Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2024	44.67	44.93	44.62	44.73	1,740,017	+0.14(+0.31%)
Apr 26, 2024	45.00	45.00	44.58	44.59	2,315,599	-0.33(-0.73%)
Apr 25, 2024	45.01	45.09	44.76	44.92	2,317,927	-0.37(-0.82%)
Apr 24, 2024	45.50	45.70	45.03	45.29	2,443,776	-0.17(-0.37%)
Apr 23, 2024	45.45	45.87	45.32	45.46	2,450,681	+0.40(+0.89%)
Apr 22, 2024	44.74	45.09	44.70	45.06	2,645,502	+0.26(+0.58%)
Apr 19, 2024	44.39	44.94	44.32	44.80	2,397,301	+0.46(+1.04%)
Apr 18, 2024	44.43	44.57	44.16	44.34	1,457,712	-0.08(-0.18%)
Apr 17, 2024	44.56	44.95	44.23	44.42	2,064,649	-0.12(-0.27%)
Apr 16, 2024	44.49	44.65	44.03	44.54	2,943,792	-0.12(-0.27%)
Apr 15, 2024	44.31	45.00	44.25	44.66	3,743,902	+0.43(+0.97%)
Apr 12, 2024	44.86	45.13	44.12	44.23	3,160,860	-0.61(-1.36%)
Apr 11, 2024	44.80	45.19	44.56	44.84	4,037,705	+0.02(+0.04%)
Apr 10, 2024	44.55	44.91	44.20	44.82	3,261,116	-0.19(-0.42%)
Apr 09, 2024	44.46	45.18	44.27	45.01	3,290,885	+0.51(+1.15%)
Apr 08, 2024	44.71	44.87	44.38	44.50	2,544,348	-0.25(-0.56%)
Apr 05, 2024	44.80	45.04	44.64	44.75	3,911,057	-0.19(-0.42%)
Apr 04, 2024	44.82	45.36	44.66	44.94	2,890,840	+0.28(+0.63%)
Apr 03, 2024	44.72	44.99	44.46	44.66	2,719,626	-0.06(-0.13%)
Apr 02, 2024	45.40	45.40	43.96	44.72	5,187,973	-1.17(-2.55%)
Apr 01, 2024	46.03	46.05	45.41	45.89	2,342,751	-0.14(-0.30%)
Mar 28, 2024				46.03	0	-0.47(-1.01%)
Mar 27, 2024	46.13	46.60	46.11	46.50	2,268,346	+0.50(+1.09%)
Mar 26, 2024	46.08	46.29	45.97	46.00	4,959,451	+0.05(+0.11%)
Mar 25, 2024	45.73	46.03	45.55	45.95	1,917,036	+0.09(+0.20%)
Mar 22, 2024	46.40	46.44	45.65	45.86	2,963,395	-0.39(-0.84%)
Mar 21, 2024	46.35	46.60	46.23	46.25	2,991,826	-0.10(-0.22%)
Mar 20, 2024	46.32	46.38	46.07	46.35	2,877,794	-0.01(-0.02%)
Mar 19, 2024	46.31	46.64	46.15	46.36	3,572,750	+0.05(+0.11%)
Mar 18, 2024	46.55	46.56	46.01	46.31	6,583,359	-0.30(-0.64%)
Mar 15, 2024	45.96	46.78	45.93	46.61	9,143,520	+0.55(+1.19%)
Mar 14, 2024	47.10	47.13	45.40	46.06	8,308,557	-2.13(-4.42%)
Mar 13, 2024	48.76	48.87	48.02	48.19	4,155,814	-0.62(-1.27%)
Mar 12, 2024	49.10	49.20	48.67	48.81	5,513,720	-0.32(-0.65%)
Mar 11, 2024	49.48	49.65	48.92	49.13	3,234,216	-0.18(-0.37%)
Mar 08, 2024	49.42	49.67	49.12	49.31	3,158,778	-0.08(-0.16%)
Mar 07, 2024	49.39	49.54	49.14	49.39	2,318,190	+0.26(+0.53%)
Mar 06, 2024	48.85	49.24	48.85	49.13	2,510,267	+0.34(+0.70%)
Mar 05, 2024	49.19	49.23	48.70	48.79	3,974,212	-0.40(-0.81%)
Mar 04, 2024	50.10	50.12	49.12	49.19	6,618,167	-0.96(-1.91%)
Mar 01, 2024	50.40	50.54	50.10	50.15	3,496,001	-0.21(-0.42%)
Feb 29, 2024	50.40	50.58	50.34	50.36	2,708,876	-0.06(-0.12%)
Feb 28, 2024	50.53	50.62	50.37	50.42	1,718,250	-0.07(-0.14%)
Feb 27, 2024	50.53	50.65	50.33	50.49	1,726,443	+0.17(+0.34%)
Feb 26, 2024	50.75	50.76	50.05	50.32	3,112,299	-0.44(-0.87%)
Feb 23, 2024	50.75	50.89	50.37	50.76	2,000,723	+0.03(+0.06%)
Feb 22, 2024	51.26	51.30	50.70	50.73	2,383,527	-0.47(-0.92%)
Feb 21, 2024	51.22	51.44	51.01	51.20	1,670,805	-0.03(-0.06%)
Feb 20, 2024	50.93	51.57	50.90	51.23	2,502,204	+0.40(+0.79%)
Feb 16, 2024				50.83	0	+0.60(+1.19%)
Feb 15, 2024	50.12	50.72	50.02	50.23	3,215,037	+0.09(+0.18%)
Feb 14, 2024	50.50	50.85	50.01	50.14	3,167,791	-0.19(-0.38%)
Feb 13, 2024	51.03	51.25	50.01	50.33	3,218,565	-0.78(-1.53%)
Feb 12, 2024	50.52	51.35	50.39	51.11	2,617,580	+0.59(+1.17%)
Feb 09, 2024	50.80	51.25	50.26	50.52	3,534,342	-0.56(-1.10%)
Feb 08, 2024	52.00	52.01	50.36	51.08	6,548,722	-1.99(-3.75%)
Feb 07, 2024	53.47	53.51	52.85	53.07	1,846,265	-0.39(-0.73%)
Feb 06, 2024	52.82	53.48	52.62	53.46	1,714,037	+0.64(+1.21%)
Feb 05, 2024	53.00	53.08	52.57	52.82	1,930,415	-0.41(-0.77%)
Feb 02, 2024	54.15	54.42	52.48	53.23	3,471,047	-1.49(-2.72%)
Feb 01, 2024	54.45	54.77	54.28	54.72	1,509,656	+0.47(+0.87%)
Jan 31, 2024	54.70	54.89	54.05	54.25	2,390,280	-0.39(-0.71%)
Jan 30, 2024	55.03	55.18	54.58	54.64	2,295,788	-0.51(-0.92%)
Jan 29, 2024	54.84	55.18	54.53	55.15	1,784,426	+0.36(+0.66%)
Jan 26, 2024	54.51	54.89	54.51	54.79	1,290,099	+0.21(+0.38%)
Jan 25, 2024	55.11	55.20	54.51	54.58	1,783,420	-0.46(-0.84%)
Jan 24, 2024	55.59	55.75	54.91	55.04	1,553,966	-0.41(-0.74%)
Jan 23, 2024	55.21	55.60	55.10	55.45	1,186,159	+0.27(+0.49%)
Jan 22, 2024	56.09	56.13	55.15	55.18	2,131,948	-0.81(-1.45%)
Jan 19, 2024	56.00	56.18	55.86	55.99	1,806,115	-0.03(-0.05%)
Jan 18, 2024	56.00	56.03	55.59	56.02	1,963,098	+0.17(+0.30%)
Jan 17, 2024	55.56	56.02	55.45	55.85	3,059,848	-0.07(-0.13%)
Jan 16, 2024	55.10	56.00	54.98	55.92	2,382,647	+0.45(+0.81%)
Jan 15, 2024	54.87	55.68	54.73	55.47	1,149,690	+0.65(+1.19%)
Jan 12, 2024	54.46	55.25	54.46	54.82	1,466,478	+0.32(+0.59%)
Jan 11, 2024	54.75	54.89	54.16	54.50	2,649,117	-0.22(-0.40%)
Jan 10, 2024	54.17	54.75	54.17	54.72	1,678,693	+0.32(+0.59%)
Jan 09, 2024	54.52	54.52	54.02	54.40	2,060,201	-0.22(-0.40%)
Jan 08, 2024	54.50	54.75	54.48	54.62	1,889,436	+0.14(+0.26%)
Jan 05, 2024	54.30	54.65	54.01	54.48	2,075,629	+0.18(+0.33%)
Jan 04, 2024	54.42	54.55	53.89	54.30	2,572,600	+0.01(+0.02%)
Jan 03, 2024	54.12	54.49	54.03	54.29	2,382,687	+0.47(+0.87%)
Jan 02, 2024	52.20	53.86	52.18	53.82	3,559,146	+1.65(+3.16%)
Dec 29, 2023				52.17	0	+0.37(+0.71%)
Dec 28, 2023	51.42	51.85	51.42	51.80	1,083,455	+0.31(+0.60%)
Dec 27, 2023	51.23	51.64	51.22	51.49	1,985,885	+0.08(+0.16%)
Dec 22, 2023				51.41	0	-0.04(-0.08%)
Dec 21, 2023	51.40	51.76	51.15	51.45	1,910,877	+0.22(+0.43%)
Dec 20, 2023	51.25	51.63	50.88	51.23	3,479,274	-0.12(-0.23%)
Dec 19, 2023	51.65	51.89	51.26	51.35	2,916,428	-0.29(-0.56%)
Dec 18, 2023	51.97	52.20	51.58	51.64	3,475,482	-0.14(-0.27%)
Dec 15, 2023	53.92	54.06	51.66	51.78	9,456,326	-1.94(-3.61%)
Dec 14, 2023	54.35	54.62	53.56	53.72	4,020,014	-1.60(-2.89%)
Dec 13, 2023	54.56	55.45	54.28	55.32	2,199,176	+0.63(+1.15%)
Dec 12, 2023	54.88	55.01	54.43	54.69	2,528,594	-0.15(-0.27%)
Dec 11, 2023	55.23	55.29	54.65	54.84	3,739,831	-0.36(-0.65%)
Dec 08, 2023	55.32	55.42	55.08	55.20	3,586,153	-0.22(-0.40%)
Dec 07, 2023	55.43	55.62	54.98	55.42	3,700,054	+0.11(+0.20%)
Dec 06, 2023	55.25	56.04	55.25	55.31	2,151,793	+0.31(+0.56%)
Dec 05, 2023	54.94	55.42	54.86	55.00	2,137,679	+0.03(+0.05%)
Dec 04, 2023	54.31	55.07	54.19	54.97	2,336,248	+0.58(+1.07%)
Dec 01, 2023	53.45	54.54	53.40	54.39	3,129,732	+0.96(+1.80%)
Nov 30, 2023	53.34	53.51	52.87	53.43	2,392,456	+0.31(+0.58%)
Nov 29, 2023	53.39	53.45	53.04	53.12	1,665,141	-0.15(-0.28%)
Nov 28, 2023	53.41	53.68	53.14	53.27	1,892,541	-0.30(-0.56%)
Nov 27, 2023	53.90	54.02	53.53	53.57	3,473,690	-0.19(-0.35%)
Nov 24, 2023	53.82	54.02	53.65	53.76	778,661	-0.01(-0.02%)
Nov 23, 2023	53.86	53.97	53.77	53.77	361,182	+0.00(+0.00%)
Nov 22, 2023	54.15	54.21	53.74	53.77	1,657,275	-0.16(-0.30%)
Nov 21, 2023	54.13	54.43	53.81	53.93	1,579,338	-0.26(-0.48%)
Nov 20, 2023	54.25	54.35	53.91	54.19	1,240,946	+0.00(+0.00%)
Nov 17, 2023	54.41	54.45	54.00	54.19	1,515,242	-0.01(-0.02%)
Nov 16, 2023	54.07	54.36	53.99	54.20	1,450,794	+0.16(+0.30%)
Nov 15, 2023	54.25	54.38	54.00	54.04	1,833,266	-0.03(-0.06%)
Nov 14, 2023	53.71	54.40	53.65	54.07	2,191,178	+0.90(+1.69%)
Nov 13, 2023	52.91	53.54	52.70	53.17	963,192	+0.05(+0.09%)
Nov 10, 2023	53.40	53.50	52.88	53.12	1,371,002	-0.25(-0.47%)
Nov 09, 2023	53.55	53.74	53.24	53.37	1,359,007	+0.05(+0.09%)
Nov 08, 2023	53.50	53.79	53.13	53.32	1,530,037	-0.28(-0.52%)
Nov 07, 2023	54.14	54.14	53.51	53.60	1,662,900	-0.60(-1.11%)
Nov 06, 2023	54.46	54.63	54.08	54.20	1,199,124	-0.32(-0.59%)
Nov 03, 2023	53.82	54.72	53.61	54.52	1,774,288	+0.83(+1.55%)
Nov 02, 2023	52.95	53.85	52.06	53.69	1,977,812	+1.17(+2.23%)
Nov 01, 2023	51.70	52.58	51.54	52.52	1,825,968	+1.04(+2.02%)
Oct 31, 2023	51.60	51.94	51.46	51.48	2,078,075	-0.07(-0.14%)
Oct 30, 2023	51.05	51.74	51.01	51.55	1,497,471	+0.72(+1.42%)
Oct 27, 2023	51.43	51.43	50.77	50.83	1,388,956	-0.52(-1.01%)
Oct 26, 2023	51.00	51.46	50.90	51.35	1,155,254	+0.13(+0.25%)
Oct 25, 2023	51.49	51.82	51.16	51.22	1,201,991	-0.33(-0.64%)
Oct 24, 2023	51.50	51.85	51.29	51.55	1,489,665	+0.38(+0.74%)
Oct 23, 2023	50.42	51.58	50.20	51.17	1,300,095	+0.49(+0.97%)
Oct 20, 2023	51.42	51.50	50.64	50.68	1,933,883	-0.83(-1.61%)
Oct 19, 2023	51.41	51.97	51.28	51.51	1,252,867	+0.19(+0.37%)
Oct 18, 2023	52.12	52.13	51.29	51.32	1,512,734	-1.04(-1.99%)
Oct 17, 2023	52.57	52.81	52.14	52.36	2,663,604	-0.17(-0.32%)
Oct 16, 2023	51.68	52.71	51.45	52.53	1,748,091	+0.87(+1.68%)
Oct 13, 2023	52.04	52.30	51.57	51.66	1,371,689	-0.16(-0.31%)
Oct 12, 2023	52.18	52.40	51.45	51.82	1,953,370	-0.40(-0.77%)
Oct 11, 2023	51.79	52.25	51.65	52.22	2,600,879	+0.61(+1.18%)
Oct 10, 2023	51.15	51.96	51.11	51.61	2,553,663	+0.59(+1.16%)
Oct 06, 2023				51.02	0	-0.21(-0.41%)
Oct 05, 2023	50.27	51.29	50.14	51.23	2,170,678	+1.07(+2.13%)
Oct 04, 2023	50.00	50.48	49.86	50.16	3,497,113	+0.28(+0.56%)
Oct 03, 2023	49.86	50.48	49.57	49.88	3,457,537	-0.25(-0.50%)
Oct 02, 2023	51.95	51.95	49.86	50.13	3,104,539	-1.72(-3.32%)
Sep 29, 2023	51.80	52.19	51.76	51.85	2,562,418	+0.29(+0.56%)
Sep 28, 2023	51.42	51.80	51.23	51.56	1,718,624	+0.05(+0.10%)
Sep 27, 2023	52.16	52.22	51.01	51.51	2,761,168	-0.57(-1.09%)
Sep 26, 2023	53.03	53.03	52.06	52.08	2,683,290	-1.02(-1.92%)
Sep 25, 2023	53.60	53.31	53.06	53.10	3,168,974	-0.64(-1.19%)
Sep 22, 2023	53.58	53.96	53.50	53.74	1,323,616	+0.18(+0.34%)
Sep 21, 2023	54.60	54.60	53.55	53.56	4,031,297	-1.07(-1.96%)
Sep 20, 2023	54.65	54.86	54.59	54.63	3,137,115	+0.08(+0.15%)
Sep 19, 2023	54.75	54.96	54.50	54.55	2,336,624	-0.49(-0.89%)
Sep 18, 2023	55.15	55.15	54.73	55.04	3,105,569	-0.11(-0.20%)
Sep 15, 2023	55.09	55.60	55.07	55.15	5,720,546	-0.25(-0.45%)
Sep 14, 2023	55.27	55.51	55.03	55.40	2,860,374	-0.49(-0.88%)
Sep 13, 2023	55.80	56.07	55.68	55.89	1,705,271	+0.11(+0.20%)
Sep 12, 2023	55.81	55.97	55.47	55.78	1,436,180	+0.16(+0.29%)
Sep 11, 2023	55.29	55.85	55.24	55.62	1,177,348	+0.34(+0.62%)
Sep 08, 2023	55.35	55.35	55.01	55.28	2,762,659	-0.01(-0.02%)
Sep 07, 2023	55.50	55.86	55.22	55.29	2,737,837	-0.13(-0.23%)
Sep 06, 2023	55.65	55.75	55.37	55.42	1,945,887	-0.58(-1.04%)
Sep 05, 2023	56.41	56.52	55.96	56.00	1,354,816	-0.40(-0.71%)
Sep 01, 2023				56.40	0	-0.84(-1.47%)
Aug 31, 2023	57.79	57.96	57.19	57.24	1,644,415	-0.42(-0.73%)
Aug 30, 2023	57.78	58.10	57.64	57.66	1,266,431	-0.07(-0.12%)
Aug 29, 2023	57.41	57.79	57.40	57.73	1,475,393	+0.47(+0.82%)
Aug 28, 2023	56.47	57.33	56.45	57.26	1,931,266	+0.94(+1.67%)
Aug 25, 2023	56.33	56.67	56.06	56.32	2,510,914	+0.13(+0.23%)
Aug 24, 2023	54.81	56.31	54.72	56.19	4,615,610	+1.34(+2.44%)
Aug 23, 2023	54.95	55.01	54.70	54.85	1,763,260	+0.08(+0.15%)
Aug 22, 2023	55.00	55.00	54.66	54.77	1,588,543	-0.12(-0.22%)
Aug 21, 2023	55.10	55.11	54.62	54.89	3,530,288	-0.25(-0.45%)
Aug 18, 2023	55.00	55.22	54.89	55.14	1,449,520	+0.10(+0.18%)
Aug 17, 2023	55.42	55.64	55.02	55.04	3,393,029	-0.44(-0.79%)
Aug 16, 2023	55.67	55.95	55.43	55.48	3,724,684	-0.12(-0.22%)
Aug 15, 2023	56.05	56.07	55.49	55.60	3,621,897	-0.67(-1.19%)
Aug 14, 2023	56.75	56.86	56.16	56.27	3,057,108	-0.51(-0.90%)
Aug 11, 2023	56.86	56.92	56.69	56.78	1,287,364	-0.11(-0.19%)
Aug 10, 2023	56.81	57.20	56.81	56.89	1,448,276	+0.24(+0.42%)
Aug 09, 2023	56.05	56.97	55.92	56.65	1,380,106	+0.58(+1.03%)
Aug 08, 2023	56.40	56.47	55.84	56.07	1,787,076	-0.21(-0.37%)
Aug 04, 2023				56.28	0	+0.76(+1.37%)
Aug 03, 2023	56.40	56.45	55.40	55.52	2,204,488	-0.65(-1.16%)
Aug 02, 2023	56.50	56.76	56.14	56.17	1,680,613	-0.63(-1.11%)
Aug 01, 2023	56.98	57.18	56.52	56.80	1,069,309	-0.16(-0.28%)
Jul 31, 2023	57.09	57.32	56.86	56.96	1,464,794	-0.08(-0.14%)
Jul 28, 2023	57.17	57.44	56.92	57.04	1,590,532	-0.06(-0.11%)
Jul 27, 2023	57.50	57.61	57.01	57.10	1,582,638	-0.42(-0.73%)
Jul 26, 2023	57.59	57.95	57.33	57.52	1,785,813	-0.23(-0.40%)
Jul 25, 2023	58.30	58.50	57.48	57.75	2,004,076	-0.64(-1.10%)
Jul 24, 2023	58.80	59.22	58.34	58.39	1,380,611	-0.34(-0.58%)
Jul 21, 2023	58.20	58.79	58.15	58.73	3,503,827	+0.56(+0.96%)
Jul 20, 2023	57.75	58.33	57.75	58.17	2,061,378	+0.40(+0.69%)
Jul 19, 2023	57.60	57.97	57.53	57.77	2,103,916	+0.52(+0.91%)
Jul 18, 2023	57.65	57.74	57.02	57.25	2,678,022	-0.40(-0.69%)
Jul 17, 2023	58.35	58.62	57.46	57.65	4,944,552	-0.92(-1.57%)
Jul 14, 2023	59.08	59.19	58.50	58.57	1,546,375	-0.52(-0.88%)
Jul 13, 2023	58.74	59.25	58.54	59.09	1,788,943	+0.37(+0.63%)
Jul 12, 2023	58.85	58.99	58.40	58.72	1,044,126	+0.09(+0.15%)
Jul 11, 2023	58.71	58.88	58.55	58.63	1,486,495	-0.18(-0.31%)
Jul 10, 2023	59.47	59.50	58.78	58.81	1,014,010	-0.73(-1.23%)
Jul 07, 2023	59.75	59.88	59.46	59.54	1,142,365	-0.59(-0.98%)
Jul 06, 2023	60.39	60.48	60.10	60.13	1,090,906	-0.37(-0.61%)
Jul 05, 2023	60.25	60.60	60.07	60.50	926,794	+0.11(+0.18%)

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.