Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	56.05	56.67	56.05	56.39	415,670	+0.33(+0.59%)
Mar 27, 2024	56.71	56.74	55.70	56.06	546,706	-0.12(-0.21%)
Mar 26, 2024	56.45	56.50	56.08	56.18	681,268	+0.06(+0.11%)
Mar 25, 2024	56.36	56.48	56.04	56.12	560,781	-0.26(-0.46%)
Mar 22, 2024	56.89	56.89	56.18	56.38	548,492	-0.43(-0.76%)
Mar 21, 2024	57.01	57.27	56.75	56.81	865,325	+0.20(+0.36%)
Mar 20, 2024	55.83	56.67	55.78	56.61	730,090	+0.82(+1.47%)
Mar 19, 2024	55.55	55.85	55.18	55.79	1,112,563	-0.18(-0.32%)
Mar 18, 2024	56.21	56.23	55.73	55.97	800,515	-0.13(-0.23%)
Mar 15, 2024	56.94	56.94	56.01	56.10	915,875	-0.88(-1.54%)
Mar 14, 2024	57.75	57.81	56.63	56.98	893,241	-0.78(-1.35%)
Mar 13, 2024	57.76	58.06	57.43	57.76	958,308	-0.05(-0.09%)
Mar 12, 2024	57.71	57.97	57.27	57.81	2,166,565	+0.42(+0.73%)
Mar 11, 2024	56.98	57.58	56.78	57.39	744,017	+0.15(+0.26%)
Mar 08, 2024	57.98	58.22	57.07	57.24	458,249	-0.58(-1.00%)
Mar 07, 2024	57.58	57.87	57.06	57.82	1,176,893	+0.77(+1.35%)
Mar 06, 2024	58.17	58.38	56.82	57.05	1,086,936	+0.65(+1.15%)
Mar 05, 2024	57.33	57.46	56.04	56.40	991,569	-1.38(-2.39%)
Mar 04, 2024	57.93	57.97	57.53	57.78	881,359	-0.01(-0.02%)
Mar 01, 2024	57.72	57.86	57.10	57.79	810,410	+0.13(+0.23%)
Feb 29, 2024	57.89	58.01	57.17	57.66	701,689	+0.80(+1.41%)
Feb 28, 2024	56.70	56.97	56.43	56.86	724,943	-0.21(-0.37%)
Feb 27, 2024	57.25	57.45	56.71	57.07	902,626	+0.28(+0.49%)
Feb 26, 2024	56.49	57.17	56.13	56.79	804,864	+0.66(+1.18%)
Feb 23, 2024	56.05	56.47	55.85	56.13	893,116	+0.46(+0.83%)
Feb 22, 2024	55.61	55.88	55.19	55.67	1,275,754	+1.36(+2.50%)
Feb 21, 2024	54.01	54.47	53.62	54.31	1,776,724	-2.86(-5.00%)
Feb 20, 2024	57.63	57.70	56.66	57.17	1,636,780	-0.68(-1.18%)
Feb 16, 2024	58.35	58.45	57.53	57.85	1,651,207	-0.75(-1.28%)
Feb 15, 2024	58.88	59.14	58.16	58.60	751,016	-0.02(-0.03%)
Feb 14, 2024	58.31	58.64	58.05	58.62	563,380	+0.96(+1.66%)
Feb 13, 2024	57.50	58.07	56.83	57.66	809,414	-0.93(-1.59%)
Feb 12, 2024	59.18	59.18	58.49	58.59	672,514	-0.56(-0.95%)
Feb 09, 2024	58.69	59.31	58.39	59.15	818,245	+1.33(+2.30%)
Feb 08, 2024	57.23	57.88	56.88	57.82	809,076	+0.55(+0.96%)
Feb 07, 2024	57.23	57.47	56.70	57.27	823,627	+0.99(+1.76%)
Feb 06, 2024	56.38	56.54	55.59	56.28	621,762	+0.40(+0.72%)
Feb 05, 2024	56.21	56.27	55.21	55.88	859,652	-0.61(-1.08%)
Feb 02, 2024	56.39	56.63	55.82	56.49	1,203,685	-0.04(-0.07%)
Feb 01, 2024	56.19	56.56	55.81	56.53	672,783	+0.84(+1.51%)
Jan 31, 2024	56.79	56.82	55.68	55.69	718,715	-1.40(-2.45%)
Jan 30, 2024	57.38	57.46	56.83	57.09	889,483	-0.15(-0.26%)
Jan 29, 2024	56.46	57.24	56.43	57.24	811,248	+0.85(+1.51%)
Jan 26, 2024	56.34	56.70	56.18	56.39	698,925	+0.13(+0.23%)
Jan 25, 2024	56.83	56.91	55.98	56.26	592,238	-0.05(-0.09%)
Jan 24, 2024	56.97	57.11	56.18	56.31	695,336	-0.10(-0.18%)
Jan 23, 2024	56.67	56.68	56.11	56.41	470,836	-0.07(-0.12%)
Jan 22, 2024	56.28	56.61	56.16	56.48	834,690	+0.95(+1.71%)
Jan 19, 2024	55.25	55.55	54.84	55.53	481,790	+0.50(+0.91%)
Jan 18, 2024	54.93	55.15	54.42	55.03	1,134,737	+0.66(+1.21%)
Jan 17, 2024	54.24	54.55	53.62	54.37	724,571	-0.49(-0.89%)
Jan 16, 2024	54.86	55.05	54.48	54.86	493,898	-0.22(-0.40%)
Jan 12, 2024	54.71	55.58	54.71	55.08	959,550	+0.36(+0.66%)
Jan 11, 2024	54.34	54.75	54.00	54.72	755,157	+0.60(+1.11%)
Jan 10, 2024	53.54	54.13	53.36	54.12	873,431	+0.82(+1.54%)
Jan 09, 2024	52.61	53.49	52.61	53.30	659,833	+0.87(+1.66%)
Jan 08, 2024	51.44	52.54	51.44	52.43	418,744	+1.07(+2.08%)
Jan 05, 2024	51.33	51.67	51.24	51.36	408,786	-0.08(-0.16%)
Jan 04, 2024	51.56	51.92	51.40	51.44	435,951	-0.27(-0.52%)
Jan 03, 2024	51.86	52.29	51.58	51.71	728,714	-0.74(-1.41%)
Jan 02, 2024	52.99	53.06	52.17	52.45	1,117,104	-1.37(-2.54%)
Dec 29, 2023	53.93	53.96	53.33	53.82	336,669	-0.25(-0.46%)
Dec 28, 2023	54.15	54.15	53.84	54.07	431,163	-0.07(-0.13%)
Dec 27, 2023	54.42	54.45	53.95	54.14	483,149	-0.13(-0.24%)
Dec 26, 2023	53.95	54.41	53.80	54.27	264,298	+0.27(+0.50%)
Dec 22, 2023	54.02	54.14	53.65	54.00	587,741	+0.23(+0.42%)
Dec 21, 2023	53.82	53.83	53.22	53.77	508,763	+0.55(+1.03%)
Dec 20, 2023	54.01	54.28	53.22	53.22	451,850	-0.97(-1.78%)
Dec 19, 2023	53.88	54.23	53.79	54.19	748,414	+0.42(+0.78%)
Dec 18, 2023	53.59	53.90	53.40	53.77	523,547	+0.15(+0.28%)
Dec 15, 2023	53.29	53.74	53.13	53.62	482,925	+0.67(+1.26%)
Dec 14, 2023	53.06	53.50	52.51	52.95	426,979	+0.23(+0.43%)
Dec 13, 2023	52.11	52.94	51.93	52.73	666,986	+0.56(+1.07%)
Dec 12, 2023	51.59	52.28	51.26	52.17	528,759	+0.65(+1.26%)
Dec 11, 2023	50.77	51.57	50.75	51.52	377,208	+0.66(+1.29%)
Dec 08, 2023	50.23	50.97	50.23	50.86	296,744	+0.39(+0.77%)
Dec 07, 2023	50.31	50.59	49.95	50.47	286,238	+0.23(+0.46%)
Dec 06, 2023	50.98	51.17	50.22	50.24	566,951	-0.05(-0.10%)
Dec 05, 2023	50.27	50.34	49.98	50.29	517,451	-0.22(-0.43%)
Dec 04, 2023	50.00	50.61	49.90	50.51	333,382	+0.37(+0.74%)
Dec 01, 2023	49.41	50.31	49.25	50.14	776,244	+0.60(+1.21%)
Nov 30, 2023	49.73	49.81	49.14	49.55	629,230	-0.15(-0.30%)
Nov 29, 2023	49.18	49.90	49.08	49.70	555,919	+0.90(+1.84%)
Nov 28, 2023	48.50	48.97	48.35	48.80	527,094	+0.13(+0.27%)
Nov 27, 2023	48.52	48.82	48.35	48.67	383,333	+0.02(+0.04%)
Nov 24, 2023	48.25	48.65	48.19	48.65	112,606	+0.37(+0.76%)
Nov 22, 2023	48.49	48.59	48.16	48.28	425,753	-0.04(-0.08%)
Nov 21, 2023	48.15	48.42	47.99	48.32	274,191	+0.04(+0.08%)
Nov 20, 2023	47.72	48.38	47.63	48.28	428,508	+0.51(+1.06%)
Nov 17, 2023	47.21	47.83	47.21	47.77	379,013	+0.53(+1.12%)
Nov 16, 2023	47.18	47.36	46.86	47.24	547,660	-0.67(-1.39%)
Nov 15, 2023	48.03	48.22	47.60	47.91	767,762	-0.10(-0.21%)
Nov 14, 2023	47.43	48.03	47.31	48.01	428,137	+1.46(+3.15%)
Nov 13, 2023	46.31	46.65	46.18	46.55	332,661	+0.15(+0.32%)
Nov 10, 2023	45.80	46.45	45.74	46.40	351,244	+0.86(+1.88%)
Nov 09, 2023	45.74	46.28	45.49	45.54	569,245	-0.18(-0.39%)
Nov 08, 2023	45.75	45.98	45.59	45.72	283,899	-0.04(-0.09%)
Nov 07, 2023	45.34	45.97	45.15	45.76	258,018	+0.61(+1.35%)
Nov 06, 2023	45.49	45.65	44.79	45.15	336,306	-0.31(-0.68%)
Nov 03, 2023	44.41	45.65	44.35	45.46	416,235	+0.58(+1.29%)
Nov 02, 2023	44.92	45.09	44.63	44.88	367,573	+0.41(+0.92%)
Nov 01, 2023	44.42	44.56	43.98	44.47	365,331	+0.03(+0.07%)
Oct 31, 2023	43.86	44.58	43.71	44.44	775,537	+0.76(+1.73%)
Oct 30, 2023	43.92	44.00	43.41	43.69	312,044	+0.07(+0.16%)
Oct 27, 2023	43.89	44.04	43.43	43.62	269,841	+0.05(+0.11%)
Oct 26, 2023	43.80	44.10	43.36	43.57	393,551	-0.28(-0.64%)
Oct 25, 2023	44.67	44.83	43.85	43.85	269,639	-1.11(-2.46%)
Oct 24, 2023	44.58	45.11	44.51	44.95	423,338	+0.63(+1.42%)
Oct 23, 2023	44.29	44.79	43.96	44.32	371,571	-0.33(-0.74%)
Oct 20, 2023	45.57	45.74	44.63	44.65	448,629	-0.97(-2.12%)
Oct 19, 2023	46.22	46.43	45.57	45.62	315,416	-0.55(-1.19%)
Oct 18, 2023	46.30	46.71	46.05	46.17	541,070	-0.48(-1.03%)
Oct 17, 2023	46.10	46.89	46.08	46.65	356,188	+0.02(+0.04%)
Oct 16, 2023	46.15	46.80	46.13	46.63	359,646	+0.75(+1.63%)
Oct 13, 2023	46.18	46.30	45.58	45.88	316,566	-0.23(-0.50%)
Oct 12, 2023	46.58	46.62	45.75	46.11	405,241	-0.51(-1.09%)
Oct 11, 2023	46.56	46.77	46.28	46.62	386,747	+0.16(+0.34%)
Oct 10, 2023	46.20	46.69	46.15	46.46	495,291	+0.31(+0.67%)
Oct 09, 2023	45.45	46.29	45.27	46.15	441,194	+0.44(+0.96%)
Oct 06, 2023	44.27	45.81	44.27	45.71	418,084	+1.17(+2.62%)
Oct 05, 2023	44.71	44.75	44.13	44.54	168,031	-0.14(-0.31%)
Oct 04, 2023	44.63	44.84	44.35	44.68	336,582	+0.11(+0.25%)
Oct 03, 2023	45.10	45.26	44.36	44.57	342,179	-0.84(-1.84%)
Oct 02, 2023	45.21	45.68	45.18	45.41	500,472	+0.14(+0.31%)
Sep 29, 2023	45.52	45.75	45.15	45.27	172,563	+0.09(+0.20%)
Sep 28, 2023	44.84	45.38	44.69	45.18	237,676	+0.22(+0.49%)
Sep 27, 2023	44.80	45.16	44.57	44.96	271,375	+0.47(+1.05%)
Sep 26, 2023	44.78	44.97	44.39	44.49	564,011	-0.58(-1.28%)
Sep 25, 2023	45.06	45.14	44.88	45.07	219,657	-0.16(-0.35%)
Sep 22, 2023	45.33	45.55	45.16	45.23	235,490	+0.15(+0.33%)
Sep 21, 2023	45.68	45.79	45.08	45.08	379,955	-0.83(-1.80%)
Sep 20, 2023	45.98	46.46	45.88	45.91	437,818	+0.03(+0.07%)
Sep 19, 2023	46.07	46.07	45.54	45.88	402,706	-0.20(-0.43%)
Sep 18, 2023	45.96	46.33	45.95	46.08	476,658	-0.04(-0.09%)
Sep 15, 2023	46.77	46.77	46.00	46.12	237,945	-0.79(-1.68%)
Sep 14, 2023	46.81	46.99	46.62	46.91	246,233	+0.28(+0.60%)
Sep 13, 2023	46.77	46.87	46.52	46.63	431,466	-0.15(-0.32%)
Sep 12, 2023	47.04	47.23	46.77	46.78	301,750	-0.51(-1.07%)
Sep 11, 2023	47.14	47.34	47.09	47.29	296,441	+0.44(+0.94%)
Sep 08, 2023	46.75	47.02	46.70	46.85	248,901	+0.10(+0.21%)
Sep 07, 2023	46.67	46.86	46.53	46.75	718,842	-0.28(-0.59%)
Sep 06, 2023	47.07	47.32	46.81	47.03	274,844	-0.14(-0.30%)
Sep 05, 2023	46.92	47.23	46.87	47.17	378,086	+0.11(+0.23%)
Sep 01, 2023	47.24	47.41	46.98	47.06	544,821	+0.07(+0.15%)
Aug 31, 2023	46.49	47.13	46.43	46.99	285,690	+0.71(+1.53%)
Aug 30, 2023	46.00	46.30	45.94	46.28	366,694	+0.30(+0.65%)
Aug 29, 2023	45.38	46.03	45.34	45.98	307,313	+0.51(+1.12%)
Aug 28, 2023	45.49	45.64	45.32	45.47	300,941	+0.15(+0.33%)
Aug 25, 2023	44.85	45.45	44.58	45.32	250,474	+0.57(+1.27%)
Aug 24, 2023	45.82	45.89	44.72	44.75	435,920	-0.62(-1.36%)
Aug 23, 2023	44.94	45.50	44.72	45.37	265,793	+0.60(+1.33%)
Aug 22, 2023	45.10	45.10	44.64	44.77	195,213	-0.11(-0.24%)
Aug 21, 2023	44.45	45.00	44.45	44.88	494,756	+1.06(+2.41%)
Aug 18, 2023	43.28	43.95	43.21	43.83	274,011	+0.08(+0.18%)
Aug 17, 2023	44.51	44.51	43.71	43.75	495,092	-0.61(-1.37%)
Aug 16, 2023	44.66	44.84	44.34	44.36	445,486	-0.39(-0.87%)
Aug 15, 2023	44.97	45.16	44.68	44.74	285,573	-0.50(-1.10%)
Aug 14, 2023	44.99	45.37	44.84	45.24	366,477	+0.27(+0.60%)
Aug 11, 2023	44.73	45.08	44.66	44.97	215,218	+0.05(+0.11%)
Aug 10, 2023	45.07	45.49	44.74	44.92	397,940	+0.31(+0.69%)
Aug 09, 2023	44.66	44.94	44.46	44.62	400,421	+0.06(+0.13%)
Aug 08, 2023	44.65	44.68	44.08	44.56	440,915	-0.54(-1.19%)
Aug 07, 2023	45.00	45.19	44.63	45.09	287,396	+0.20(+0.44%)
Aug 04, 2023	45.50	45.68	44.76	44.89	475,261	-1.12(-2.43%)
Aug 03, 2023	45.69	46.12	45.59	46.01	231,520	+0.15(+0.33%)
Aug 02, 2023	46.82	46.83	45.70	45.86	407,207	-1.51(-3.20%)
Aug 01, 2023	46.87	47.45	46.74	47.37	519,292	+0.50(+1.06%)
Jul 31, 2023	46.46	46.98	46.46	46.88	559,028	+0.55(+1.18%)
Jul 28, 2023	46.19	46.52	46.08	46.33	388,313	+0.29(+0.63%)
Jul 27, 2023	46.83	46.92	45.88	46.04	414,787	-0.35(-0.75%)
Jul 26, 2023	46.14	46.54	45.99	46.39	321,285	+0.26(+0.56%)
Jul 25, 2023	45.77	46.29	45.74	46.13	423,385	+0.48(+1.05%)
Jul 24, 2023	45.72	45.85	45.38	45.65	395,652	+0.04(+0.09%)
Jul 21, 2023	45.77	46.05	45.60	45.61	426,153	+0.09(+0.20%)
Jul 20, 2023	46.08	46.10	45.44	45.52	409,516	-1.04(-2.23%)
Jul 19, 2023	46.59	46.94	46.37	46.56	354,426	+0.05(+0.11%)
Jul 18, 2023	46.20	46.57	46.12	46.51	437,945	+0.44(+0.95%)
Jul 17, 2023	45.36	46.23	45.36	46.07	382,146	+0.61(+1.34%)
Jul 14, 2023	45.58	45.84	45.34	45.46	265,133	-0.29(-0.63%)
Jul 13, 2023	45.24	45.84	45.23	45.75	639,916	+0.89(+1.98%)
Jul 12, 2023	45.77	45.81	44.64	44.86	643,493	-0.52(-1.14%)
Jul 11, 2023	45.34	45.45	45.03	45.38	400,711	+0.26(+0.57%)
Jul 10, 2023	44.36	45.15	44.30	45.12	562,062	+0.73(+1.64%)
Jul 07, 2023	44.38	44.85	44.36	44.40	252,921	-0.04(-0.09%)
Jul 06, 2023	44.53	44.63	44.13	44.44	404,575	-0.63(-1.39%)
Jul 05, 2023	45.01	45.21	44.84	45.06	427,298	-0.21(-0.46%)
Jul 03, 2023	45.23	45.31	45.03	45.27	380,177	+0.03(+0.07%)
Jun 30, 2023	45.34	45.54	45.20	45.24	244,687	+0.30(+0.67%)
Jun 29, 2023	44.59	44.94	44.50	44.94	452,864	+0.36(+0.80%)
Jun 28, 2023	44.41	44.78	44.28	44.59	273,401	+0.11(+0.25%)
Jun 27, 2023	43.77	44.58	43.77	44.48	316,269	+0.81(+1.86%)
Jun 26, 2023	43.73	44.13	43.64	43.67	422,431	-0.09(-0.20%)
Jun 23, 2023	43.94	44.06	43.68	43.76	278,892	-0.77(-1.72%)
Jun 22, 2023	44.07	44.52	43.94	44.52	333,121	+0.26(+0.58%)
Jun 21, 2023	44.68	44.78	44.03	44.26	366,986	-0.66(-1.46%)
Jun 20, 2023	45.21	45.36	44.72	44.92	595,436	-0.60(-1.31%)
Jun 16, 2023	46.08	46.29	45.39	45.52	513,292	-0.25(-0.54%)
Jun 15, 2023	44.82	45.88	44.73	45.77	479,818	+5.68(+14.18%)
May 08, 2023	39.86	40.08	39.74	40.08	304,937	+0.67(+1.69%)
May 05, 2023	38.45	39.52	38.45	39.42	315,150	+1.16(+3.04%)
May 04, 2023	38.33	38.55	38.22	38.25	401,847	-0.10(-0.26%)
May 03, 2023	38.49	38.86	38.33	38.35	634,358	-0.06(-0.16%)
May 02, 2023	39.12	39.12	38.32	38.41	602,335	-0.97(-2.45%)
May 01, 2023	39.42	39.56	39.22	39.38	312,235	-0.18(-0.45%)
Apr 28, 2023	39.35	39.56	39.06	39.56	478,168	-0.30(-0.75%)
Apr 27, 2023	39.73	39.93	39.45	39.85	525,453	+0.40(+1.01%)
Apr 26, 2023	39.56	39.79	39.34	39.46	295,721	-0.02(-0.05%)
Apr 25, 2023	40.40	40.40	39.48	39.48	539,785	-1.54(-3.76%)
Apr 24, 2023	41.36	41.49	40.78	41.02	397,069	-0.38(-0.91%)
Apr 21, 2023	41.20	41.46	41.12	41.40	200,515	+0.23(+0.56%)
Apr 20, 2023	41.20	41.39	41.02	41.17	300,080	-0.25(-0.60%)
Apr 19, 2023	41.71	41.75	41.38	41.42	680,668	-0.60(-1.42%)
Apr 18, 2023	42.48	42.54	41.93	42.01	501,070	-0.10(-0.24%)
Apr 17, 2023	42.10	42.18	41.85	42.11	306,650	+0.19(+0.45%)
Apr 14, 2023	41.90	42.23	41.55	41.92	277,249	-0.26(-0.61%)
Apr 13, 2023	41.83	42.26	41.83	42.18	242,981	+0.30(+0.71%)
Apr 12, 2023	42.18	42.34	41.81	41.88	329,765	+0.08(+0.19%)
Apr 11, 2023	41.90	41.99	41.47	41.80	257,813	+0.01(+0.02%)
Apr 10, 2023	41.36	41.85	41.22	41.79	245,473	+0.00(+0.00%)
Apr 06, 2023	41.41	41.79	41.16	41.79	350,331	+0.16(+0.38%)
Apr 05, 2023	42.21	42.21	41.40	41.64	279,160	-0.65(-1.53%)
Apr 04, 2023	42.39	42.48	42.11	42.28	350,164	-0.02(-0.05%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.