Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	50.08	50.33	50.33	50.48	227,807	+0.21(+0.42%)
Mar 27, 2024	49.33	50.27	49.33	50.27	148,739	+1.21(+2.47%)
Mar 26, 2024	49.24	49.69	48.63	49.06	127,405	+0.17(+0.35%)
Mar 25, 2024	49.17	49.50	48.76	48.89	103,097	-0.17(-0.35%)
Mar 22, 2024	49.80	49.86	48.58	49.06	199,450	-1.09(-2.17%)
Mar 21, 2024	49.56	50.68	49.34	50.15	248,902	+0.85(+1.72%)
Mar 20, 2024	48.00	49.75	48.00	49.30	162,044	+1.17(+2.43%)
Mar 19, 2024	47.45	48.59	47.45	48.13	365,322	+0.33(+0.69%)
Mar 18, 2024	47.59	48.08	46.68	47.80	232,233	+0.10(+0.21%)
Mar 15, 2024	47.57	48.51	47.34	47.70	534,698	-0.13(-0.27%)
Mar 14, 2024	48.49	48.63	47.60	47.83	187,621	-0.66(-1.36%)
Mar 13, 2024	49.53	50.08	47.78	48.49	294,308	-1.29(-2.60%)
Mar 12, 2024	50.53	50.53	49.76	49.78	101,408	-1.02(-2.00%)
Mar 11, 2024	51.05	51.18	50.47	50.80	93,297	-0.31(-0.61%)
Mar 08, 2024	51.95	52.07	50.77	51.11	122,924	-0.22(-0.43%)
Mar 07, 2024	51.61	51.85	51.07	51.33	192,368	+0.19(+0.37%)
Mar 06, 2024	51.58	52.06	50.87	51.14	249,770	-0.36(-0.70%)
Mar 05, 2024	49.94	51.58	49.94	51.50	214,070	+1.58(+3.16%)
Mar 04, 2024	49.97	50.52	49.37	49.92	273,548	-0.18(-0.36%)
Mar 01, 2024	50.67	50.67	49.45	50.10	163,818	-0.69(-1.36%)
Feb 29, 2024	51.31	51.80	50.56	50.79	337,508	+0.29(+0.57%)
Feb 28, 2024	51.15	51.38	50.50	50.50	78,830	-0.99(-1.92%)
Feb 27, 2024	51.44	51.62	51.25	51.49	74,602	+0.12(+0.23%)
Feb 26, 2024	50.87	51.45	50.87	51.37	108,504	+0.32(+0.63%)
Feb 23, 2024	51.24	51.54	50.82	51.05	153,419	-0.09(-0.18%)
Feb 22, 2024	51.25	51.60	50.85	51.14	99,289	+0.06(+0.12%)
Feb 21, 2024	51.26	51.55	50.95	51.08	149,754	-0.37(-0.72%)
Feb 20, 2024	51.02	52.03	51.02	51.45	134,001	-0.07(-0.14%)
Feb 16, 2024	51.29	51.88	50.63	51.52	132,976	+0.08(+0.16%)
Feb 15, 2024	51.16	52.00	50.86	51.44	160,674	+0.34(+0.66%)
Feb 14, 2024	51.00	51.91	50.45	51.10	164,991	+0.10(+0.20%)
Feb 13, 2024	51.23	51.41	50.09	51.00	194,877	-1.59(-3.02%)
Feb 12, 2024	51.26	53.18	51.26	52.59	199,174	+1.11(+2.15%)
Feb 09, 2024	50.24	51.63	49.71	51.48	169,176	+1.28(+2.55%)
Feb 08, 2024	49.65	50.43	49.47	50.20	163,279	+0.50(+1.01%)
Feb 07, 2024	49.16	49.71	48.80	49.70	171,085	+0.43(+0.87%)
Feb 06, 2024	49.15	49.68	48.80	49.27	147,818	+0.07(+0.14%)
Feb 05, 2024	49.50	49.60	48.92	49.20	188,353	-0.68(-1.36%)
Feb 02, 2024	49.52	50.18	49.45	49.88	189,272	-0.52(-1.03%)
Feb 01, 2024	52.03	52.65	49.32	50.40	222,125	-1.33(-2.57%)
Jan 31, 2024	53.66	53.73	51.70	51.73	169,987	-2.21(-4.09%)
Jan 30, 2024	53.73	54.24	53.22	53.94	230,338	-0.01(-0.02%)
Jan 29, 2024	53.32	53.95	52.25	53.95	202,243	+0.55(+1.03%)
Jan 26, 2024	53.44	53.90	52.68	53.40	258,236	+0.43(+0.82%)
Jan 25, 2024	49.70	53.35	49.69	52.96	383,018	+1.11(+2.15%)
Jan 24, 2024	52.54	53.27	51.62	51.85	284,190	-0.53(-1.01%)
Jan 23, 2024	53.18	53.30	52.14	52.38	254,947	-0.47(-0.89%)
Jan 22, 2024	51.62	52.93	51.62	52.85	287,357	+1.53(+2.98%)
Jan 19, 2024	50.88	51.39	50.37	51.32	145,837	+0.67(+1.32%)
Jan 18, 2024	50.33	50.82	50.09	50.65	104,904	+0.35(+0.70%)
Jan 17, 2024	49.75	50.52	49.75	50.30	151,742	-0.16(-0.32%)
Jan 16, 2024	50.72	51.05	50.26	50.46	156,511	-0.75(-1.46%)
Jan 12, 2024	52.14	52.56	51.00	51.21	162,642	-0.58(-1.12%)
Jan 11, 2024	50.86	51.80	50.20	51.79	225,017	+0.83(+1.63%)
Jan 10, 2024	50.23	50.97	49.86	50.96	146,791	+0.64(+1.27%)
Jan 09, 2024	50.07	50.40	49.67	50.32	121,514	-0.33(-0.65%)
Jan 08, 2024	50.48	50.98	49.96	50.65	165,242	+0.11(+0.22%)
Jan 05, 2024	50.44	51.73	47.77	50.54	217,694	-0.20(-0.39%)
Jan 04, 2024	50.69	51.41	50.62	50.74	217,886	+0.21(+0.42%)
Jan 03, 2024	52.32	52.47	50.52	50.53	192,401	-1.96(-3.73%)
Jan 02, 2024	52.56	53.22	52.23	52.49	216,856	-0.39(-0.74%)
Dec 29, 2023	54.00	54.69	52.62	52.88	213,092	-1.00(-1.85%)
Dec 28, 2023	53.79	54.18	53.79	53.88	121,463	+0.09(+0.17%)
Dec 27, 2023	53.70	54.09	52.78	53.79	102,136	-0.03(-0.06%)
Dec 26, 2023	53.38	54.17	53.09	53.82	81,966	+0.51(+0.96%)
Dec 22, 2023	53.23	53.93	53.11	53.31	93,957	+0.26(+0.49%)
Dec 21, 2023	53.36	53.38	52.65	53.05	157,297	+0.59(+1.12%)
Dec 20, 2023	53.41	54.24	52.42	52.46	264,283	-0.94(-1.76%)
Dec 19, 2023	52.82	53.74	52.62	53.40	124,560	+0.78(+1.48%)
Dec 18, 2023	52.90	53.29	52.44	52.62	155,038	+0.18(+0.34%)
Dec 15, 2023	52.92	52.92	51.48	52.44	613,486	-0.12(-0.23%)
Dec 14, 2023	53.51	54.91	52.48	52.56	276,313	+0.07(+0.13%)
Dec 13, 2023	52.35	52.83	50.62	52.49	244,588	+0.32(+0.61%)
Dec 12, 2023	52.74	52.74	51.99	52.17	130,512	-0.47(-0.89%)
Dec 11, 2023	52.54	52.68	52.10	52.64	104,715	+0.33(+0.63%)
Dec 08, 2023	52.51	53.02	52.08	52.31	126,311	-0.07(-0.13%)
Dec 07, 2023	52.07	52.39	50.85	52.38	189,803	+0.62(+1.20%)
Dec 06, 2023	51.57	52.93	51.57	51.76	281,495	+0.44(+0.86%)
Dec 05, 2023	51.66	51.66	50.48	51.32	102,075	-0.31(-0.60%)
Dec 04, 2023	50.26	51.70	50.23	51.63	210,079	+0.57(+1.11%)
Dec 01, 2023	49.49	51.31	48.98	51.06	263,374	+1.57(+3.17%)
Nov 30, 2023	49.47	50.26	49.02	49.49	227,932	+0.19(+0.38%)
Nov 29, 2023	49.67	50.40	49.28	49.30	189,519	-0.27(-0.54%)
Nov 28, 2023	49.40	49.58	48.42	49.57	150,693	+0.17(+0.34%)
Nov 27, 2023	49.61	49.65	48.93	49.40	146,743	-0.21(-0.42%)
Nov 24, 2023	49.31	49.69	49.15	49.61	51,361	+0.07(+0.14%)
Nov 22, 2023	49.97	50.10	49.19	49.54	142,646	-0.05(-0.10%)
Nov 21, 2023	50.10	50.39	49.53	49.59	142,646	-0.39(-0.78%)
Nov 20, 2023	50.17	50.25	49.07	49.98	220,031	+0.04(+0.08%)
Nov 17, 2023	50.24	50.58	49.73	49.94	168,341	+0.13(+0.26%)
Nov 16, 2023	50.17	50.17	49.04	49.81	132,921	-0.22(-0.44%)
Nov 15, 2023	49.32	50.28	49.27	50.03	299,066	+0.51(+1.03%)
Nov 14, 2023	49.07	50.24	48.89	49.52	385,821	+2.02(+4.24%)
Nov 13, 2023	47.10	47.80	47.10	47.51	117,934	+0.05(+0.11%)
Nov 10, 2023	47.61	48.21	46.85	47.46	141,212	-0.02(-0.04%)
Nov 09, 2023	47.22	47.55	46.69	47.48	123,047	+0.33(+0.70%)
Nov 08, 2023	47.94	49.04	46.55	47.15	80,785	-0.61(-1.27%)
Nov 07, 2023	48.55	48.67	47.65	47.76	144,233	-0.76(-1.56%)
Nov 06, 2023	48.73	48.73	47.97	48.52	150,991	-0.01(-0.02%)
Nov 03, 2023	48.91	49.27	48.11	48.53	171,223	+0.58(+1.21%)
Nov 02, 2023	46.31	47.98	46.31	47.95	194,204	+1.82(+3.94%)
Nov 01, 2023	45.20	46.17	44.78	46.13	120,685	+0.93(+2.05%)
Oct 31, 2023	45.80	45.80	45.07	45.20	151,520	-0.39(-0.85%)
Oct 30, 2023	45.86	45.93	45.47	45.59	164,987	+0.19(+0.42%)
Oct 27, 2023	45.75	45.91	44.91	45.40	189,026	-0.53(-1.15%)
Oct 26, 2023	45.39	46.41	44.30	45.93	355,311	+3.52(+8.31%)
Oct 25, 2023	42.65	42.92	41.71	42.41	239,767	-0.31(-0.72%)
Oct 24, 2023	43.69	43.76	42.39	42.72	221,841	-0.80(-1.83%)
Oct 23, 2023	43.47	44.37	43.32	43.52	125,821	-0.25(-0.57%)
Oct 20, 2023	44.80	44.80	43.30	43.77	141,005	-0.90(-2.01%)
Oct 19, 2023	45.13	45.79	44.40	44.66	280,926	-0.80(-1.76%)
Oct 18, 2023	47.80	47.84	45.43	45.46	137,195	-2.73(-5.67%)
Oct 17, 2023	47.42	48.63	47.17	48.20	130,730	+0.74(+1.56%)
Oct 16, 2023	47.73	47.84	47.25	47.46	98,716	+0.29(+0.61%)
Oct 13, 2023	47.89	48.01	46.89	47.17	124,709	-0.46(-0.96%)
Oct 12, 2023	48.22	48.30	47.31	47.63	91,733	-0.65(-1.34%)
Oct 11, 2023	48.47	49.00	47.88	48.28	109,846	+0.00(+0.00%)
Oct 10, 2023	48.43	49.00	48.11	48.28	145,545	+0.27(+0.56%)
Oct 09, 2023	47.60	48.24	47.14	48.01	120,044	+0.18(+0.38%)
Oct 06, 2023	46.94	48.51	46.94	47.83	161,668	+0.36(+0.76%)
Oct 05, 2023	46.01	47.76	46.01	47.47	259,781	+1.45(+3.14%)
Oct 04, 2023	46.53	46.53	45.74	46.02	152,146	-0.48(-1.03%)
Oct 03, 2023	46.40	47.02	45.90	46.50	201,246	+0.00(+0.00%)
Oct 02, 2023	45.92	46.75	45.61	46.50	290,585	+0.50(+1.08%)
Sep 29, 2023	46.09	46.53	45.51	46.00	169,976	+0.36(+0.79%)
Sep 28, 2023	45.35	46.06	45.05	45.64	168,632	+0.37(+0.82%)
Sep 27, 2023	45.85	46.06	45.07	45.27	93,552	-0.06(-0.13%)
Sep 26, 2023	45.63	46.10	45.12	45.33	163,109	-0.68(-1.48%)
Sep 25, 2023	45.43	46.04	45.79	46.01	74,086	+0.19(+0.41%)
Sep 22, 2023	46.27	46.28	45.54	45.82	130,371	-0.36(-0.78%)
Sep 21, 2023	46.41	47.81	45.86	46.18	148,710	-0.67(-1.43%)
Sep 20, 2023	47.87	48.11	46.75	46.85	98,354	-0.73(-1.53%)
Sep 19, 2023	47.90	48.63	47.01	47.58	101,320	-0.22(-0.46%)
Sep 18, 2023	49.64	49.72	47.72	47.80	100,017	-1.88(-3.78%)
Sep 15, 2023	49.70	49.75	49.12	49.67	658,099	-0.20(-0.40%)
Sep 14, 2023	48.77	50.11	48.43	49.87	198,752	+1.56(+3.22%)
Sep 13, 2023	48.99	49.08	47.61	48.32	172,866	-0.67(-1.37%)
Sep 12, 2023	48.90	49.27	48.45	48.99	111,628	+0.10(+0.20%)
Sep 11, 2023	49.25	49.65	48.71	48.89	135,776	-0.10(-0.20%)
Sep 08, 2023	48.94	49.65	48.37	48.99	106,203	+0.03(+0.06%)
Sep 07, 2023	48.61	49.47	48.33	48.96	147,612	+0.21(+0.43%)
Sep 06, 2023	48.69	49.06	48.38	48.75	107,091	+0.13(+0.27%)
Sep 05, 2023	49.57	50.27	48.13	48.62	120,926	-1.42(-2.83%)
Sep 01, 2023	49.40	50.36	49.22	50.03	291,337	+0.91(+1.85%)
Aug 31, 2023	47.93	49.25	47.93	49.12	223,944	+1.18(+2.45%)
Aug 30, 2023	49.06	49.25	47.62	47.95	116,552	-1.11(-2.26%)
Aug 29, 2023	49.34	49.63	48.91	49.06	166,181	-0.21(-0.42%)
Aug 28, 2023	48.83	50.04	48.83	49.26	202,527	+0.84(+1.73%)
Aug 25, 2023	48.79	49.06	47.82	48.43	201,653	+0.46(+0.96%)
Aug 24, 2023	47.42	48.21	47.41	47.97	83,916	+0.30(+0.63%)
Aug 23, 2023	47.34	48.06	47.17	47.67	89,801	+0.23(+0.48%)
Aug 22, 2023	47.57	47.74	47.22	47.44	140,281	-0.12(-0.25%)
Aug 21, 2023	47.53	48.46	46.57	47.56	123,310	+0.13(+0.27%)
Aug 18, 2023	46.59	47.47	46.43	47.43	134,187	+0.42(+0.89%)
Aug 17, 2023	47.65	47.65	46.88	47.01	121,794	-0.52(-1.09%)
Aug 16, 2023	48.17	48.70	47.42	47.53	97,398	-0.57(-1.18%)
Aug 15, 2023	48.08	49.77	47.80	48.10	147,891	-0.50(-1.03%)
Aug 14, 2023	49.36	49.36	48.48	48.60	134,911	-0.77(-1.56%)
Aug 11, 2023	49.90	50.40	49.26	49.36	116,179	-0.89(-1.77%)
Aug 10, 2023	50.50	51.07	49.85	50.25	141,103	-0.02(-0.04%)
Aug 09, 2023	51.46	51.46	50.01	50.27	103,691	-1.19(-2.31%)
Aug 08, 2023	50.88	51.59	50.04	51.46	92,762	-0.16(-0.31%)
Aug 07, 2023	51.47	52.04	50.87	51.62	214,690	+0.35(+0.68%)
Aug 04, 2023	51.20	51.99	51.09	51.27	93,693	-0.06(-0.12%)
Aug 03, 2023	52.03	52.45	51.02	51.33	134,084	-1.03(-1.96%)
Aug 02, 2023	51.93	52.55	51.12	52.36	130,014	-0.26(-0.49%)
Aug 01, 2023	51.29	52.93	50.79	52.61	259,766	+0.81(+1.56%)
Jul 31, 2023	53.21	53.54	51.32	51.81	319,238	-1.33(-2.50%)
Jul 28, 2023	53.41	53.99	52.71	53.13	271,912	+0.22(+0.41%)
Jul 27, 2023	60.25	60.31	51.16	52.91	531,108	-3.78(-6.67%)
Jul 26, 2023	56.58	57.25	56.52	56.69	294,631	+0.54(+0.96%)
Jul 25, 2023	56.21	57.08	55.91	56.15	278,450	-0.13(-0.23%)
Jul 24, 2023	55.16	56.65	55.16	56.28	377,694	+1.13(+2.04%)
Jul 21, 2023	55.54	55.65	54.65	55.16	358,562	+0.09(+0.16%)
Jul 20, 2023	54.84	55.17	53.82	55.07	231,050	+0.04(+0.07%)
Jul 19, 2023	54.84	55.36	54.40	55.03	158,962	+0.39(+0.71%)
Jul 18, 2023	53.27	54.84	53.27	54.64	181,487	+1.51(+2.83%)
Jul 17, 2023	52.14	53.39	52.14	53.13	231,999	+0.94(+1.80%)
Jul 14, 2023	52.76	52.76	51.86	52.20	267,619	-0.24(-0.46%)
Jul 13, 2023	50.37	52.56	50.24	52.44	267,678	+2.21(+4.41%)
Jul 12, 2023	49.85	51.05	49.82	50.22	318,388	+1.55(+3.17%)
Jul 11, 2023	47.95	48.89	47.67	48.68	192,620	+0.97(+2.03%)
Jul 10, 2023	46.90	48.15	46.67	47.71	212,781	+0.68(+1.44%)
Jul 07, 2023	46.56	47.63	46.56	47.03	402,276	+0.59(+1.27%)
Jul 06, 2023	46.90	46.90	45.87	46.44	158,234	-1.10(-2.31%)
Jul 05, 2023	47.23	48.06	47.14	47.54	158,003	-0.27(-0.56%)
Jul 03, 2023	46.44	47.85	46.29	47.81	135,642	+1.59(+3.43%)
Jun 30, 2023	46.99	47.04	46.15	46.22	138,926	-0.19(-0.41%)
Jun 29, 2023	46.38	47.40	46.36	46.41	107,922	+0.38(+0.82%)
Jun 28, 2023	45.62	46.18	45.20	46.03	101,808	+0.39(+0.85%)
Jun 27, 2023	44.78	45.82	44.78	45.65	118,987	+0.96(+2.14%)
Jun 26, 2023	44.93	45.99	44.61	44.69	232,789	-0.12(-0.27%)
Jun 23, 2023	45.60	46.28	44.53	44.81	330,619	-1.40(-3.02%)
Jun 22, 2023	47.61	47.61	45.90	46.20	215,024	-1.55(-3.24%)
Jun 21, 2023	47.91	48.40	47.25	47.75	112,789	-0.19(-0.40%)
Jun 20, 2023	48.15	48.15	47.32	47.94	173,372	-0.22(-0.46%)
Jun 16, 2023	49.60	49.60	47.71	48.16	568,219	-1.13(-2.29%)
Jun 15, 2023	48.80	49.79	48.67	49.28	186,876	+6.12(+14.18%)
May 08, 2023	44.72	44.82	43.14	43.16	232,487	-1.31(-2.96%)
May 05, 2023	43.93	44.79	43.30	44.48	271,494	+1.79(+4.20%)
May 04, 2023	41.83	42.94	41.17	42.68	565,103	-0.03(-0.07%)
May 03, 2023	42.36	44.07	42.36	42.71	257,624	+0.41(+0.97%)
May 02, 2023	43.90	44.23	41.44	42.31	443,098	-1.85(-4.19%)
May 01, 2023	44.21	45.06	43.97	44.16	282,905	-0.19(-0.43%)
Apr 28, 2023	43.21	45.15	43.21	44.35	353,342	+1.04(+2.39%)
Apr 27, 2023	43.75	43.75	41.38	43.31	462,893	+2.85(+7.04%)
Apr 26, 2023	40.00	40.79	39.98	40.46	244,598	+0.34(+0.84%)
Apr 25, 2023	40.91	41.07	39.74	40.12	191,603	-1.04(-2.52%)
Apr 24, 2023	41.11	41.67	41.03	41.16	102,550	-0.23(-0.55%)
Apr 21, 2023	41.45	41.81	41.07	41.39	159,773	-0.14(-0.34%)
Apr 20, 2023	41.60	41.87	41.15	41.53	168,780	-0.52(-1.23%)
Apr 19, 2023	41.23	42.31	41.09	42.05	130,665	+0.75(+1.81%)
Apr 18, 2023	42.13	42.13	40.86	41.30	101,202	-0.78(-1.85%)
Apr 17, 2023	41.19	42.08	40.71	42.08	123,823	+0.77(+1.86%)
Apr 14, 2023	42.43	42.70	41.00	41.31	190,252	-0.62(-1.47%)
Apr 13, 2023	40.87	42.09	40.59	41.93	183,347	+1.22(+2.98%)
Apr 12, 2023	41.40	42.30	40.50	40.71	195,052	-0.52(-1.26%)
Apr 11, 2023	41.90	42.11	41.21	41.23	224,940	-0.60(-1.43%)
Apr 10, 2023	41.45	42.37	40.87	41.83	274,771	-0.03(-0.07%)
Apr 06, 2023	40.96	41.90	40.96	41.86	196,284	+0.83(+2.01%)
Apr 05, 2023	40.58	41.19	40.31	41.03	269,144	+0.00(+0.00%)
Apr 04, 2023	41.69	41.69	39.98	41.03	325,628	-0.38(-0.91%)

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.