Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	53.83	54.15	53.83	54.15	13,726	+0.44(+0.82%)
Mar 27, 2024	52.74	53.73	52.74	53.71	22,827	+1.24(+2.36%)
Mar 26, 2024	52.73	52.76	52.44	52.47	12,237	-0.14(-0.26%)
Mar 25, 2024	52.56	52.80	52.56	52.61	7,247	+0.15(+0.29%)
Mar 22, 2024	52.91	52.99	52.43	52.46	6,237	-0.64(-1.21%)
Mar 21, 2024	52.82	53.18	52.82	53.10	24,136	+0.56(+1.06%)
Mar 20, 2024	51.59	52.54	51.42	52.54	15,201	+0.86(+1.66%)
Mar 19, 2024	51.22	51.74	51.22	51.68	57,168	+0.50(+0.98%)
Mar 18, 2024	51.40	51.49	51.16	51.18	14,235	-0.28(-0.54%)
Mar 15, 2024	51.34	51.62	51.34	51.46	5,065	+0.20(+0.38%)
Mar 14, 2024	51.86	51.86	51.00	51.26	9,299	-0.60(-1.16%)
Mar 13, 2024	51.62	52.05	51.62	51.86	6,492	+0.34(+0.66%)
Mar 12, 2024	51.52	51.59	51.30	51.53	6,845	+0.09(+0.18%)
Mar 11, 2024	51.39	51.45	51.12	51.44	23,559	+0.04(+0.07%)
Mar 08, 2024	51.80	51.80	51.28	51.40	4,186	-0.06(-0.11%)
Mar 07, 2024	51.27	51.58	51.27	51.45	13,984	+0.46(+0.91%)
Mar 06, 2024	51.47	51.47	50.74	50.99	16,520	+0.04(+0.08%)
Mar 05, 2024	50.51	51.32	50.51	50.95	20,934	+0.20(+0.40%)
Mar 04, 2024	51.10	51.34	50.72	50.75	21,726	-0.13(-0.26%)
Mar 01, 2024	50.64	50.93	50.59	50.88	49,031	+0.11(+0.21%)
Feb 29, 2024	50.74	50.87	50.49	50.77	15,052	+0.47(+0.94%)
Feb 28, 2024	50.25	50.59	50.25	50.30	4,509	-0.23(-0.46%)
Feb 27, 2024	50.53	50.57	50.43	50.53	9,625	+0.36(+0.71%)
Feb 26, 2024	50.37	50.43	50.06	50.17	195,720	-0.20(-0.40%)
Feb 23, 2024	50.11	50.57	50.11	50.37	12,381	+0.18(+0.36%)
Feb 22, 2024	50.09	50.26	50.02	50.19	4,379	+0.22(+0.44%)
Feb 21, 2024	49.73	49.99	49.66	49.97	6,331	+0.20(+0.40%)
Feb 20, 2024	49.74	49.86	49.70	49.77	19,467	-0.29(-0.58%)
Feb 16, 2024	50.00	50.48	50.00	50.06	8,947	-0.37(-0.73%)
Feb 15, 2024	49.70	50.55	49.70	50.43	25,431	+1.03(+2.08%)
Feb 14, 2024	49.23	49.50	48.89	49.40	21,934	+0.51(+1.04%)
Feb 13, 2024	49.31	49.31	48.52	48.89	16,217	-1.55(-3.07%)
Feb 12, 2024	49.52	50.57	49.52	50.44	9,249	+0.86(+1.73%)
Feb 09, 2024	49.26	49.58	48.96	49.58	31,156	+0.38(+0.77%)
Feb 08, 2024	48.75	49.20	48.69	49.20	56,781	+0.40(+0.82%)
Feb 07, 2024	48.99	49.01	48.44	48.80	21,726	-0.09(-0.18%)
Feb 06, 2024	48.99	49.00	48.81	48.89	9,893	+0.13(+0.27%)
Feb 05, 2024	49.02	49.02	48.37	48.76	18,022	-0.66(-1.33%)
Feb 02, 2024	49.15	49.64	48.87	49.42	31,752	-0.16(-0.32%)
Feb 01, 2024	49.23	49.70	48.70	49.58	114,231	+0.20(+0.40%)
Jan 31, 2024	50.17	50.39	49.30	49.39	25,761	-1.17(-2.32%)
Jan 30, 2024	50.37	50.72	50.37	50.56	5,717	+0.10(+0.20%)
Jan 29, 2024	50.09	50.54	49.99	50.46	23,926	+0.34(+0.68%)
Jan 26, 2024	50.05	50.43	49.99	50.12	26,879	+0.16(+0.32%)
Jan 25, 2024	49.92	49.98	49.52	49.96	33,937	+0.46(+0.93%)
Jan 24, 2024	50.00	50.00	49.45	49.50	8,812	-0.14(-0.28%)
Jan 23, 2024	50.05	50.05	49.55	49.64	14,965	-0.21(-0.42%)
Jan 22, 2024	49.50	49.89	49.50	49.85	28,963	+0.65(+1.32%)
Jan 19, 2024	48.73	49.22	48.44	49.20	22,357	+0.44(+0.90%)
Jan 18, 2024	48.77	48.77	48.28	48.76	8,785	+0.41(+0.84%)
Jan 17, 2024	48.21	48.52	48.09	48.36	4,833	-0.44(-0.89%)
Jan 16, 2024	48.92	48.98	48.68	48.79	21,624	-0.54(-1.10%)
Jan 12, 2024	49.97	50.18	49.23	49.34	94,132	-0.18(-0.37%)
Jan 11, 2024	49.77	49.77	49.18	49.52	9,819	-0.35(-0.70%)
Jan 10, 2024	49.86	49.99	49.59	49.87	24,072	-0.04(-0.09%)
Jan 09, 2024	49.94	50.08	49.71	49.91	21,100	-0.45(-0.90%)
Jan 08, 2024	49.51	50.39	49.51	50.37	31,860	+0.62(+1.25%)
Jan 05, 2024	50.13	50.13	49.64	49.75	7,915	+0.26(+0.53%)
Jan 04, 2024	49.60	49.84	49.47	49.49	15,955	-0.15(-0.30%)
Jan 03, 2024	50.35	50.35	49.59	49.63	201,985	-1.21(-2.37%)
Jan 02, 2024	50.60	51.24	50.60	50.84	30,299	-0.05(-0.10%)
Dec 29, 2023	51.32	51.32	50.84	50.89	12,784	-0.42(-0.83%)
Dec 28, 2023	51.30	51.41	51.21	51.31	7,324	+0.03(+0.05%)
Dec 27, 2023	51.47	51.51	51.19	51.29	22,523	-0.09(-0.17%)
Dec 26, 2023	51.11	51.43	51.07	51.38	10,555	+0.60(+1.18%)
Dec 22, 2023	50.84	50.97	50.78	50.78	11,597	+0.11(+0.21%)
Dec 21, 2023	50.54	50.67	50.16	50.67	17,444	+0.71(+1.41%)
Dec 20, 2023	50.90	51.08	49.97	49.97	14,384	-0.84(-1.66%)
Dec 19, 2023	50.17	50.90	50.17	50.81	168,094	+0.83(+1.67%)
Dec 18, 2023	50.38	50.38	49.93	49.98	16,727	-0.07(-0.13%)
Dec 15, 2023	50.54	50.54	49.98	50.04	10,332	-0.58(-1.14%)
Dec 14, 2023	49.65	50.70	49.65	50.62	31,562	+1.82(+3.74%)
Dec 13, 2023	47.14	48.80	46.85	48.80	29,934	+1.72(+3.66%)
Dec 12, 2023	47.37	47.37	46.99	47.07	15,323	-0.44(-0.92%)
Dec 11, 2023	47.19	47.56	47.19	47.51	9,791	+0.35(+0.73%)
Dec 08, 2023	47.16	47.40	46.94	47.16	7,312	+0.26(+0.55%)
Dec 07, 2023	46.47	46.91	46.32	46.91	15,520	+0.47(+1.00%)
Dec 06, 2023	46.73	47.37	46.41	46.44	12,768	-0.10(-0.21%)
Dec 05, 2023	47.12	47.12	46.50	46.54	12,361	-0.79(-1.68%)
Dec 04, 2023	47.27	47.38	47.05	47.33	21,460	+0.37(+0.78%)
Dec 01, 2023	45.87	46.96	45.87	46.96	10,440	+1.49(+3.27%)
Nov 30, 2023	45.62	45.72	45.43	45.48	6,701	+0.12(+0.26%)
Nov 29, 2023	45.23	45.74	45.23	45.36	11,428	+0.40(+0.89%)
Nov 28, 2023	44.95	45.09	44.89	44.96	11,655	-0.09(-0.21%)
Nov 27, 2023	45.12	45.12	44.88	45.05	7,345	-0.16(-0.35%)
Nov 24, 2023	45.14	45.26	45.14	45.21	5,501	+0.18(+0.39%)
Nov 22, 2023	44.88	45.18	44.88	45.03	19,965	+0.25(+0.56%)
Nov 21, 2023	45.02	45.02	44.78	44.78	9,659	-0.52(-1.14%)
Nov 20, 2023	45.11	45.40	45.11	45.30	15,777	+0.13(+0.29%)
Nov 17, 2023	44.97	45.26	44.97	45.17	8,368	+0.57(+1.28%)
Nov 16, 2023	45.18	45.22	44.46	44.60	9,704	-0.65(-1.45%)
Nov 15, 2023	44.87	45.72	44.87	45.25	74,488	+0.45(+1.00%)
Nov 14, 2023	43.78	44.90	43.78	44.80	10,862	+2.08(+4.87%)
Nov 13, 2023	42.64	42.89	42.63	42.72	19,051	-0.17(-0.39%)
Nov 10, 2023	42.51	42.89	42.49	42.89	5,873	+0.41(+0.96%)
Nov 09, 2023	43.34	43.34	42.47	42.49	7,436	-0.64(-1.49%)
Nov 08, 2023	43.34	43.34	43.09	43.13	9,226	-0.43(-0.98%)
Nov 07, 2023	43.74	43.77	43.53	43.56	23,091	-0.40(-0.90%)
Nov 06, 2023	44.18	44.18	43.84	43.95	17,104	-0.65(-1.47%)
Nov 03, 2023	44.25	44.82	44.25	44.61	138,933	+1.07(+2.46%)
Nov 02, 2023	42.71	43.56	42.71	43.54	82,560	+1.29(+3.05%)
Nov 01, 2023	41.73	42.25	41.72	42.25	18,581	+0.25(+0.59%)
Oct 31, 2023	41.86	42.08	41.80	42.00	7,673	+0.38(+0.90%)
Oct 30, 2023	41.63	41.74	41.27	41.62	23,789	+0.33(+0.79%)
Oct 27, 2023	41.63	41.74	41.24	41.30	183,734	-0.58(-1.40%)
Oct 26, 2023	41.84	42.09	41.68	41.88	4,595	+0.39(+0.93%)
Oct 25, 2023	41.71	41.82	41.33	41.49	183,620	-0.51(-1.21%)
Oct 24, 2023	42.18	42.32	41.94	42.00	14,409	+0.12(+0.29%)
Oct 23, 2023	42.02	42.43	41.88	41.88	14,396	-0.49(-1.15%)
Oct 20, 2023	42.82	42.82	42.34	42.37	80,668	-0.52(-1.22%)
Oct 19, 2023	43.44	43.66	42.77	42.89	52,258	-0.63(-1.44%)
Oct 18, 2023	44.01	44.01	43.45	43.52	8,965	-0.80(-1.81%)
Oct 17, 2023	43.39	44.52	43.39	44.32	14,712	+0.62(+1.43%)
Oct 16, 2023	43.26	43.78	43.48	43.69	17,137	+0.73(+1.71%)
Oct 13, 2023	43.38	43.44	42.95	42.96	8,109	-0.32(-0.73%)
Oct 12, 2023	43.64	43.64	42.90	43.28	6,540	-0.76(-1.73%)
Oct 11, 2023	43.97	44.05	43.73	44.04	69,728	+0.17(+0.39%)
Oct 10, 2023	44.05	44.16	43.87	43.87	6,846	+0.46(+1.06%)
Oct 09, 2023	42.82	43.57	42.82	43.41	18,187	+0.42(+0.97%)
Oct 06, 2023	42.48	43.22	42.33	42.99	15,432	+0.28(+0.65%)
Oct 05, 2023	42.56	42.79	42.42	42.71	8,991	+0.00(+0.00%)
Oct 04, 2023	42.46	42.71	42.27	42.71	10,106	+0.17(+0.40%)
Oct 03, 2023	43.01	43.12	42.39	42.54	32,012	-0.88(-2.02%)
Oct 02, 2023	43.71	43.98	43.32	43.42	14,982	-0.80(-1.82%)
Sep 29, 2023	44.56	44.63	44.18	44.22	11,124	+0.04(+0.09%)
Sep 28, 2023	43.53	44.34	43.53	44.18	19,762	+0.56(+1.29%)
Sep 27, 2023	43.58	43.82	43.33	43.61	19,436	+0.19(+0.44%)
Sep 26, 2023	44.07	44.07	43.43	43.43	6,150	-0.80(-1.82%)
Sep 25, 2023	44.01	44.23	44.15	44.23	12,108	+0.32(+0.72%)
Sep 22, 2023	44.24	44.24	43.91	43.91	5,277	-0.25(-0.56%)
Sep 21, 2023	44.28	44.46	44.16	44.16	8,918	-0.57(-1.28%)
Sep 20, 2023	45.49	45.49	44.73	44.73	9,585	-0.37(-0.83%)
Sep 19, 2023	45.24	45.24	44.95	45.10	13,659	+0.01(+0.02%)
Sep 18, 2023	45.28	45.30	45.09	45.09	8,699	-0.22(-0.50%)
Sep 15, 2023	45.47	45.53	45.27	45.32	14,883	-0.33(-0.72%)
Sep 14, 2023	45.27	45.66	45.27	45.65	25,568	+0.77(+1.73%)
Sep 13, 2023	45.04	45.05	44.71	44.88	17,383	-0.38(-0.83%)
Sep 12, 2023	45.03	45.43	45.03	45.25	7,342	+0.17(+0.37%)
Sep 11, 2023	45.56	45.56	45.04	45.08	11,190	-0.11(-0.25%)
Sep 08, 2023	44.96	45.27	44.88	45.20	11,735	+0.13(+0.29%)
Sep 07, 2023	45.43	45.43	45.07	45.07	6,767	-0.54(-1.19%)
Sep 06, 2023	45.76	45.77	45.44	45.61	7,199	-0.47(-1.03%)
Sep 05, 2023	46.94	46.94	46.07	46.08	10,429	-0.96(-2.03%)
Sep 01, 2023	47.09	47.15	47.04	47.04	38,953	+0.48(+1.04%)
Aug 31, 2023	46.69	46.76	46.54	46.55	23,849	+0.10(+0.22%)
Aug 30, 2023	46.39	46.56	46.39	46.45	10,360	+0.05(+0.12%)
Aug 29, 2023	45.74	46.40	45.74	46.40	13,145	+0.66(+1.45%)
Aug 28, 2023	45.49	45.88	45.49	45.74	5,540	+0.52(+1.16%)
Aug 25, 2023	45.48	45.48	44.95	45.21	6,149	+0.00(+0.00%)
Aug 24, 2023	45.41	45.64	45.21	45.21	17,890	-0.25(-0.54%)
Aug 23, 2023	45.07	45.51	45.01	45.46	6,979	+0.32(+0.72%)
Aug 22, 2023	45.75	45.75	45.09	45.14	12,015	-0.49(-1.08%)
Aug 21, 2023	45.89	45.91	45.42	45.63	3,694	-0.20(-0.45%)
Aug 18, 2023	45.66	45.86	45.66	45.83	2,919	+0.08(+0.17%)
Aug 17, 2023	46.14	46.36	45.75	45.76	15,349	-0.23(-0.51%)
Aug 16, 2023	46.30	46.54	45.97	45.99	81,054	-0.43(-0.92%)
Aug 15, 2023	46.93	46.93	46.42	46.42	18,724	-0.99(-2.08%)
Aug 14, 2023	47.40	47.41	47.17	47.40	7,623	-0.15(-0.31%)
Aug 11, 2023	47.53	47.73	47.50	47.55	31,854	+0.06(+0.12%)
Aug 10, 2023	48.03	48.03	47.44	47.49	8,589	-0.19(-0.41%)
Aug 09, 2023	47.97	47.99	47.63	47.69	13,157	-0.24(-0.50%)
Aug 08, 2023	47.53	47.98	47.26	47.93	18,341	-0.36(-0.74%)
Aug 07, 2023	48.06	48.29	47.96	48.28	45,862	+0.44(+0.93%)
Aug 04, 2023	47.56	48.31	47.56	47.84	55,968	+0.14(+0.28%)
Aug 03, 2023	47.46	47.78	47.26	47.70	48,203	+0.02(+0.05%)
Aug 02, 2023	47.62	47.71	47.32	47.68	36,264	-0.46(-0.96%)
Aug 01, 2023	47.98	48.14	47.79	48.14	4,559	-0.22(-0.45%)
Jul 31, 2023	48.30	48.36	48.11	48.36	9,105	+0.35(+0.72%)
Jul 28, 2023	47.94	48.14	47.88	48.01	9,294	+0.47(+1.00%)
Jul 27, 2023	48.51	48.51	47.52	47.54	14,579	-0.64(-1.33%)
Jul 26, 2023	47.67	48.24	47.67	48.18	7,407	+0.61(+1.29%)
Jul 25, 2023	47.61	47.90	47.57	47.57	6,742	-0.06(-0.12%)
Jul 24, 2023	47.75	47.75	47.45	47.63	7,383	+0.35(+0.73%)
Jul 21, 2023	47.36	47.48	47.24	47.28	16,650	-0.27(-0.56%)
Jul 20, 2023	47.69	47.69	47.23	47.55	35,433	-0.17(-0.35%)
Jul 19, 2023	47.47	47.74	47.35	47.72	23,015	+0.61(+1.29%)
Jul 18, 2023	46.43	47.23	46.43	47.11	7,194	+0.74(+1.59%)
Jul 17, 2023	46.11	46.44	46.11	46.38	33,036	+0.23(+0.50%)
Jul 14, 2023	46.82	46.82	46.05	46.14	11,666	-0.72(-1.55%)
Jul 13, 2023	46.58	46.89	46.58	46.87	3,323	+0.38(+0.82%)
Jul 12, 2023	46.71	46.71	46.49	46.49	12,323	+0.37(+0.81%)
Jul 11, 2023	45.90	46.14	45.88	46.12	13,949	+0.68(+1.49%)
Jul 10, 2023	45.01	45.54	45.01	45.44	31,349	+0.41(+0.92%)
Jul 07, 2023	44.75	45.43	44.74	45.03	5,810	+0.66(+1.49%)
Jul 06, 2023	44.55	44.55	43.99	44.37	14,073	-0.58(-1.29%)
Jul 05, 2023	45.21	45.31	44.93	44.95	95,387	-0.53(-1.17%)
Jul 03, 2023	45.27	45.55	45.27	45.48	14,289	+0.40(+0.90%)
Jun 30, 2023	45.36	45.36	45.06	45.08	9,662	+0.07(+0.15%)
Jun 29, 2023	44.52	45.01	44.52	45.01	99,953	+0.58(+1.30%)
Jun 28, 2023	44.31	44.43	44.19	44.43	9,323	+0.04(+0.10%)
Jun 27, 2023	43.53	44.41	43.44	44.38	6,133	+0.99(+2.27%)
Jun 26, 2023	43.49	43.60	43.34	43.40	13,714	+0.48(+1.11%)
Jun 23, 2023	42.85	43.14	42.81	42.92	9,975	-0.35(-0.82%)
Jun 22, 2023	43.56	43.56	43.13	43.28	9,673	-0.46(-1.06%)
Jun 21, 2023	43.58	43.91	43.58	43.74	7,241	-0.15(-0.33%)
Jun 20, 2023	44.06	44.06	43.75	43.89	4,076	-0.32(-0.73%)
Jun 16, 2023	44.54	44.54	43.96	44.21	11,053	-0.17(-0.39%)
Jun 15, 2023	43.86	44.45		44.39	13,204	+3.02(+7.31%)
May 08, 2023	41.48	41.48	41.19	41.36	203,550	-0.11(-0.26%)
May 05, 2023	41.09	41.58	41.04	41.47	149,671	+1.20(+2.99%)
May 04, 2023	40.84	40.84	40.00	40.27	49,290	-0.89(-2.17%)
May 03, 2023	41.86	42.11	41.12	41.16	69,078	-0.25(-0.60%)
May 02, 2023	42.30	42.30	40.89	41.41	120,033	-1.07(-2.51%)
May 01, 2023	42.67	42.97	42.38	42.47	60,652	-0.20(-0.46%)
Apr 28, 2023	42.27	42.69	42.27	42.67	18,380	+0.61(+1.45%)
Apr 27, 2023	41.40	42.10	41.37	42.06	28,984	+0.82(+1.98%)
Apr 26, 2023	41.67	41.71	41.14	41.24	85,985	-0.31(-0.76%)
Apr 25, 2023	42.15	42.18	41.55	41.56	32,308	-1.02(-2.39%)
Apr 24, 2023	42.50	42.63	42.40	42.58	45,362	+0.05(+0.13%)
Apr 21, 2023	42.80	42.80	42.31	42.52	48,898	-0.15(-0.36%)
Apr 20, 2023	42.83	42.93	42.58	42.68	4,854	-0.28(-0.65%)
Apr 19, 2023	42.55	43.06	42.31	42.96	36,772	+0.32(+0.75%)
Apr 18, 2023	42.94	42.94	42.48	42.64	13,781	-0.13(-0.30%)
Apr 17, 2023	42.52	42.78	42.38	42.77	21,385	+0.39(+0.93%)
Apr 14, 2023	42.72	42.91	42.11	42.37	9,699	-0.22(-0.51%)
Apr 13, 2023	42.39	42.66	42.14	42.59	29,071	+0.37(+0.88%)
Apr 12, 2023	43.07	43.07	42.21	42.22	12,416	-0.49(-1.14%)
Apr 11, 2023	42.45	42.85	42.40	42.71	62,949	+0.59(+1.40%)
Apr 10, 2023	41.37	42.12	41.37	42.12	41,742	+0.60(+1.44%)
Apr 06, 2023	41.55	41.69	41.46	41.52	14,450	-0.11(-0.27%)
Apr 05, 2023	41.65	41.73	41.29	41.63	14,664	-0.23(-0.54%)
Apr 04, 2023	42.89	42.89	41.65	41.86	23,666	-0.95(-2.21%)

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.