Date	Open	High	Low	Close	Volume	Change (%)
Mar 18, 2024				48.26	0	+0.01(+0.02%)
Mar 15, 2024	48.25	48.26	48.24	48.25	4,724,655	+0.00(+0.00%)
Mar 14, 2024	48.23	48.25	48.22	48.25	3,336,083	+0.01(+0.02%)
Mar 13, 2024	48.23	48.24	48.23	48.24	1,968,985	+0.01(+0.02%)
Mar 12, 2024	48.23	48.24	48.23	48.23	2,104,168	+0.00(+0.00%)
Mar 11, 2024	48.21	48.24	48.20	48.23	4,520,336	+0.07(+0.15%)
Mar 08, 2024	48.18	48.21	48.14	48.16	1,845,790	-0.03(-0.06%)
Mar 07, 2024	48.12	48.21	48.09	48.19	1,360,755	+0.04(+0.08%)
Mar 06, 2024	48.03	48.16	48.03	48.15	1,266,454	+0.09(+0.19%)
Mar 05, 2024	48.03	48.07	48.01	48.06	1,011,250	+0.00(+0.00%)
Mar 04, 2024	48.03	48.07	48.01	48.06	1,621,072	-0.01(-0.02%)
Mar 01, 2024	48.06	48.09	48.03	48.07	827,383	+0.03(+0.06%)
Feb 29, 2024	48.04	48.09	48.01	48.04	1,427,918	-0.04(-0.08%)
Feb 28, 2024	48.02	48.09	48.02	48.08	1,076,698	+0.05(+0.10%)
Feb 27, 2024	48.02	48.10	48.00	48.03	1,168,011	+0.03(+0.06%)
Feb 26, 2024	48.02	48.06	47.96	48.00	1,081,615	+0.00(+0.00%)
Feb 23, 2024	48.05	48.10	47.97	48.00	1,089,433	-0.06(-0.12%)
Feb 22, 2024	48.03	48.09	48.01	48.06	1,047,266	+0.04(+0.08%)
Feb 21, 2024	47.88	48.05	47.88	48.02	1,425,272	+0.02(+0.04%)
Feb 20, 2024	47.85	48.10	47.84	48.00	2,215,816	+0.14(+0.29%)
Feb 16, 2024	47.85	47.90	47.84	47.86	1,522,337	-0.04(-0.08%)
Feb 15, 2024	47.83	47.94	47.83	47.90	1,929,697	+0.08(+0.17%)
Feb 14, 2024	47.83	47.87	47.77	47.82	1,306,902	+0.06(+0.13%)
Feb 13, 2024	47.75	47.85	47.72	47.76	1,096,761	-0.06(-0.13%)
Feb 12, 2024	47.72	47.87	47.72	47.82	1,661,272	+0.09(+0.19%)
Feb 09, 2024	47.67	47.80	47.67	47.73	1,753,515	+0.07(+0.15%)
Feb 08, 2024	47.59	47.73	47.58	47.66	1,126,585	+0.03(+0.06%)
Feb 07, 2024	47.67	47.72	47.60	47.63	2,264,361	-0.03(-0.06%)
Feb 06, 2024	47.55	47.66	47.53	47.66	1,547,846	+0.14(+0.29%)
Feb 05, 2024	47.55	47.63	47.51	47.52	1,120,622	-0.08(-0.17%)
Feb 02, 2024	47.47	47.68	47.47	47.60	1,008,868	+0.10(+0.21%)
Feb 01, 2024	47.46	47.55	47.45	47.50	2,428,090	+0.04(+0.08%)
Jan 31, 2024	47.45	47.55	47.40	47.46	6,948,762	+0.04(+0.08%)
Jan 30, 2024	47.40	47.43	47.36	47.42	815,760	-0.02(-0.04%)
Jan 29, 2024	47.40	47.47	47.36	47.44	838,662	+0.07(+0.15%)
Jan 26, 2024	47.35	47.44	47.32	47.37	1,037,497	-0.02(-0.04%)
Jan 25, 2024	47.46	47.48	47.35	47.39	1,121,863	-0.04(-0.08%)
Jan 24, 2024	47.48	47.48	47.40	47.43	1,152,633	+0.00(+0.00%)
Jan 23, 2024	47.47	47.50	47.39	47.43	1,253,534	-0.01(-0.02%)
Jan 22, 2024	47.47	47.55	47.40	47.44	1,582,195	-0.07(-0.15%)
Jan 19, 2024	47.44	47.52	47.36	47.51	758,050	+0.10(+0.21%)
Jan 18, 2024	47.49	47.49	47.33	47.41	777,981	+0.05(+0.11%)
Jan 17, 2024	47.26	47.39	47.26	47.36	1,580,054	+0.01(+0.02%)
Jan 16, 2024	47.26	47.42	47.25	47.35	960,774	-0.08(-0.17%)
Jan 12, 2024	47.22	47.48	47.22	47.43	2,911,129	+0.17(+0.36%)
Jan 11, 2024	47.20	47.30	47.18	47.26	3,286,467	+0.04(+0.08%)
Jan 10, 2024	47.21	47.27	47.12	47.22	2,701,746	+0.11(+0.23%)
Jan 09, 2024	47.13	47.27	47.11	47.11	1,787,808	-0.02(-0.04%)
Jan 08, 2024	47.20	47.27	47.10	47.13	1,892,019	+0.01(+0.02%)
Jan 05, 2024	47.05	47.20	47.01	47.12	3,063,657	+0.09(+0.19%)
Jan 04, 2024	47.03	47.09	46.97	47.03	4,854,693	+0.04(+0.09%)
Jan 03, 2024	46.95	47.07	46.95	46.99	5,475,015	-0.06(-0.13%)
Jan 02, 2024	47.11	47.17	46.87	47.05	7,855,570	-0.11(-0.23%)
Dec 29, 2023	47.15	47.24	47.13	47.16	1,371,293	-0.01(-0.02%)
Dec 28, 2023	47.15	47.25	47.14	47.17	1,747,836	-0.01(-0.02%)
Dec 27, 2023	47.25	47.28	47.14	47.18	1,124,084	-0.03(-0.06%)
Dec 26, 2023	47.12	47.24	47.10	47.21	1,578,356	+0.04(+0.08%)
Dec 22, 2023	47.20	47.28	47.11	47.17	2,406,841	-0.07(-0.15%)
Dec 21, 2023	47.25	47.39	47.18	47.24	1,914,120	-0.03(-0.06%)
Dec 20, 2023	47.10	47.45	47.10	47.27	3,998,206	+0.01(+0.02%)
Dec 19, 2023	47.15	47.34	47.04	47.26	6,157,021	-0.01(-0.02%)
Dec 18, 2023	47.11	47.40	46.90	47.27	17,495,796	-0.77(-1.60%)
Dec 15, 2023	48.96	49.24	47.88	48.04	4,102,615	+0.22(+0.46%)
Dec 14, 2023	46.21	50.05	46.18	47.82	8,456,489	+1.84(+4.00%)
Dec 13, 2023	45.03	46.27	44.70	45.98	1,549,292	+1.07(+2.38%)
Dec 12, 2023	44.15	45.50	44.15	44.91	1,656,294	+0.41(+0.92%)
Dec 11, 2023	42.96	44.71	42.96	44.50	1,786,055	+1.08(+2.49%)
Dec 08, 2023	41.43	43.58	41.33	43.42	2,618,472	+1.57(+3.75%)
Dec 07, 2023	41.64	42.05	40.90	41.85	733,639	+0.14(+0.34%)
Dec 06, 2023	41.94	42.18	41.39	41.71	893,018	-0.23(-0.55%)
Dec 05, 2023	41.84	42.49	41.34	41.94	1,058,184	-0.32(-0.76%)
Dec 04, 2023	41.47	42.65	41.05	42.26	1,031,490	+0.38(+0.91%)
Dec 01, 2023	40.23	42.15	39.94	41.88	1,591,020	+1.83(+4.57%)
Nov 30, 2023	40.25	40.55	38.88	40.05	2,253,289	+0.24(+0.60%)
Nov 29, 2023	40.00	40.76	39.47	39.81	1,245,759	+0.41(+1.04%)
Nov 28, 2023	37.08	39.67	37.00	39.40	1,405,001	+1.93(+5.15%)
Nov 27, 2023	37.73	38.27	37.45	37.47	566,348	-0.53(-1.39%)
Nov 24, 2023	37.90	38.34	37.56	38.00	248,738	+0.10(+0.26%)
Nov 22, 2023	37.93	38.30	37.40	37.90	735,102	+0.17(+0.45%)
Nov 21, 2023	38.82	39.20	37.60	37.73	959,918	-1.54(-3.92%)
Nov 20, 2023	38.90	40.14	38.74	39.27	1,548,512	+0.66(+1.71%)
Nov 17, 2023	38.56	38.61	37.70	38.61	1,190,867	-0.07(-0.18%)
Nov 16, 2023	37.40	38.94	37.20	38.68	1,407,604	+1.10(+2.93%)
Nov 15, 2023	37.59	38.95	37.44	37.58	1,534,528	-0.01(-0.03%)
Nov 14, 2023	38.23	38.49	37.52	37.59	1,986,417	+0.11(+0.29%)
Nov 13, 2023	36.87	37.55	36.72	37.48	1,139,038	+0.44(+1.19%)
Nov 10, 2023	36.25	37.23	35.86	37.04	1,480,578	+0.86(+2.38%)
Nov 09, 2023	36.29	37.08	35.66	36.18	1,392,800	-0.34(-0.93%)
Nov 08, 2023	36.37	37.50	36.00	36.52	2,674,856	+0.25(+0.69%)
Nov 07, 2023	36.65	37.53	34.81	36.27	8,536,208	+5.93(+19.55%)
Nov 06, 2023	31.85	31.85	29.22	30.34	5,317,679	-2.40(-7.33%)
Nov 03, 2023	30.95	32.77	30.52	32.74	3,064,972	+2.25(+7.38%)
Nov 02, 2023	31.93	32.00	29.99	30.49	1,897,245	-0.57(-1.84%)
Nov 01, 2023	32.10	32.22	30.82	31.06	1,066,512	-0.95(-2.97%)
Oct 31, 2023	31.92	32.55	31.63	32.01	878,296	+0.33(+1.04%)
Oct 30, 2023	31.69	31.80	30.79	31.68	4,055,344	+0.22(+0.70%)
Oct 27, 2023	31.86	32.22	31.29	31.46	1,229,845	+0.10(+0.32%)
Oct 26, 2023	31.00	31.58	30.54	31.36	1,153,431	+0.29(+0.93%)
Oct 25, 2023	33.10	33.11	31.05	31.07	1,540,961	-2.20(-6.61%)
Oct 24, 2023	31.85	33.41	31.85	33.27	3,500,045	+1.55(+4.89%)
Oct 23, 2023	33.82	33.85	31.70	31.72	3,815,774	-3.22(-9.22%)
Oct 20, 2023	35.01	35.57	34.36	34.94	1,959,095	-0.63(-1.77%)
Oct 19, 2023	35.94	36.40	35.46	35.57	1,587,528	-0.14(-0.39%)
Oct 18, 2023	36.74	36.95	35.69	35.71	1,296,718	-1.04(-2.83%)
Oct 17, 2023	35.86	37.09	35.73	36.75	1,183,469	+0.38(+1.04%)
Oct 16, 2023	35.28	36.89	35.28	36.37	1,578,169	+1.16(+3.29%)
Oct 13, 2023	35.17	35.28	34.51	35.21	1,303,399	-0.05(-0.14%)
Oct 12, 2023	35.89	36.34	34.75	35.26	1,628,844	-1.11(-3.05%)
Oct 11, 2023	37.06	37.11	35.98	36.37	1,348,610	-0.49(-1.33%)
Oct 10, 2023	36.95	37.43	36.46	36.86	1,872,608	-0.14(-0.38%)
Oct 09, 2023	36.69	37.50	36.53	37.00	1,179,047	-0.28(-0.75%)
Oct 06, 2023	37.02	38.10	36.81	37.28	1,403,385	-0.20(-0.53%)
Oct 05, 2023	36.24	37.50	35.91	37.48	1,171,062	+1.17(+3.22%)
Oct 04, 2023	36.28	36.54	35.40	36.31	1,297,994	+0.23(+0.64%)
Oct 03, 2023	36.45	37.03	36.02	36.08	2,136,815	-0.75(-2.04%)
Oct 02, 2023	37.19	38.30	36.69	36.83	3,997,275	-0.86(-2.28%)
Sep 29, 2023	37.64	38.69	37.48	37.69	4,400,963	+0.59(+1.59%)
Sep 28, 2023	35.73	37.35	35.73	37.10	3,654,388	+1.07(+2.97%)
Sep 27, 2023	36.52	37.10	35.66	36.03	1,607,675	-0.26(-0.72%)
Sep 26, 2023	36.64	37.27	36.23	36.29	932,539	-0.53(-1.44%)
Sep 25, 2023	36.26	36.83	36.58	36.82	1,597,150	+0.18(+0.49%)
Sep 22, 2023	37.36	37.37	36.12	36.64	1,750,267	-0.09(-0.25%)
Sep 21, 2023	35.96	37.08	35.44	36.73	1,820,597	+0.76(+2.11%)
Sep 20, 2023	36.36	36.37	35.73	35.97	2,209,271	+0.01(+0.03%)
Sep 19, 2023	36.27	36.57	35.70	35.96	1,317,116	-0.56(-1.53%)
Sep 18, 2023	36.30	37.18	35.35	36.52	3,513,641	+1.67(+4.79%)
Sep 15, 2023	35.04	35.60	34.62	34.85	2,288,888	-0.76(-2.13%)
Sep 14, 2023	35.10	35.68	34.88	35.61	1,229,976	+0.57(+1.63%)
Sep 13, 2023	35.37	35.70	34.82	35.04	1,573,826	-0.40(-1.13%)
Sep 12, 2023	35.85	36.77	35.36	35.44	2,114,790	-0.70(-1.94%)
Sep 11, 2023	35.11	36.41	34.99	36.14	2,878,457	+0.80(+2.26%)
Sep 08, 2023	34.63	35.63	34.32	35.34	2,689,406	+0.95(+2.76%)
Sep 07, 2023	34.26	35.75	34.22	34.39	4,821,939	-0.19(-0.55%)
Sep 06, 2023	30.30	35.92	30.24	34.58	13,265,340	+4.19(+13.79%)
Sep 05, 2023	29.30	30.52	29.09	30.39	1,210,671	+0.66(+2.22%)

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.