Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	46.09	46.14	45.35	45.90	1,715,742	-0.14(-0.31%)
Feb 28, 2024	46.12	46.95	45.91	46.05	1,404,410	-0.20(-0.44%)
Feb 27, 2024	46.29	46.38	46.13	46.25	988,817	+0.01(+0.02%)
Feb 26, 2024	46.87	46.90	46.22	46.24	1,258,237	-0.55(-1.17%)
Feb 23, 2024	46.38	46.83	46.26	46.79	1,193,018	+0.93(+2.03%)
Feb 22, 2024	45.94	46.27	45.78	45.86	2,156,070	-0.12(-0.25%)
Feb 21, 2024	45.12	46.46	45.09	45.97	2,088,422	+1.03(+2.28%)
Feb 20, 2024	45.47	45.74	44.94	44.94	2,419,027	+0.64(+1.45%)
Feb 16, 2024	44.35	44.80	44.20	44.30	2,436,642	-0.20(-0.45%)
Feb 15, 2024	44.39	44.74	44.36	44.50	2,013,289	+0.57(+1.29%)
Feb 14, 2024	43.80	44.14	43.71	43.94	2,717,027	+0.05(+0.11%)
Feb 13, 2024	44.34	44.46	43.70	43.89	2,507,173	-0.57(-1.27%)
Feb 12, 2024	44.39	44.65	44.30	44.46	1,951,629	-0.15(-0.34%)
Feb 09, 2024	44.67	44.91	44.50	44.61	2,960,119	-0.06(-0.13%)
Feb 08, 2024	44.23	44.70	44.13	44.67	3,455,537	-0.35(-0.77%)
Feb 07, 2024	45.28	45.31	44.96	45.01	1,588,414	-0.13(-0.30%)
Feb 06, 2024	44.66	45.22	44.57	45.15	3,916,292	+0.11(+0.23%)
Feb 05, 2024	45.20	45.28	44.75	45.04	2,294,836	-0.27(-0.59%)
Feb 02, 2024	46.05	46.09	45.28	45.31	2,394,093	-1.13(-2.44%)
Feb 01, 2024	46.55	47.05	46.27	46.44	3,332,648	-1.43(-2.99%)
Jan 31, 2024	48.97	49.18	47.82	47.87	2,342,694	-0.34(-0.70%)
Jan 30, 2024	48.28	48.34	47.97	48.21	1,105,829	-0.03(-0.06%)
Jan 29, 2024	48.15	48.42	47.94	48.24	1,158,281	+0.13(+0.28%)
Jan 26, 2024	48.12	48.23	47.78	48.10	1,080,166	+0.25(+0.52%)
Jan 25, 2024	47.91	48.01	47.58	47.85	3,006,504	-0.01(-0.02%)
Jan 24, 2024	48.55	48.73	47.80	47.86	2,362,407	+0.00(+0.00%)
Jan 23, 2024	47.97	48.24	47.68	47.86	3,852,208	-0.90(-1.85%)
Jan 22, 2024	49.13	49.42	48.75	48.76	2,164,371	-0.19(-0.39%)
Jan 19, 2024	49.16	49.18	48.89	48.95	1,761,310	-0.82(-1.64%)
Jan 18, 2024	48.99	49.79	48.83	49.77	1,297,300	+0.23(+0.46%)
Jan 17, 2024	49.79	49.82	49.40	49.54	1,168,444	+0.08(+0.16%)
Jan 16, 2024	49.65	49.89	49.41	49.46	1,561,627	-0.62(-1.24%)
Jan 12, 2024	50.23	50.64	50.08	50.09	1,541,721	-0.26(-0.51%)
Jan 11, 2024	50.26	50.36	49.84	50.35	2,364,070	+0.07(+0.13%)
Jan 10, 2024	49.82	50.38	49.80	50.28	2,172,774	+0.62(+1.26%)
Jan 09, 2024	49.79	50.00	49.61	49.66	2,149,546	-0.22(-0.44%)
Jan 08, 2024	49.39	49.88	49.37	49.88	1,615,874	+0.75(+1.52%)
Jan 05, 2024	48.85	49.49	48.77	49.13	1,986,167	+0.19(+0.39%)
Jan 04, 2024	48.56	49.01	48.46	48.94	1,258,685	+0.38(+0.79%)
Jan 03, 2024	47.97	48.72	47.85	48.55	1,528,103	+0.59(+1.22%)
Jan 02, 2024	47.31	48.07	47.31	47.97	1,149,659	+0.26(+0.54%)
Dec 29, 2023	47.54	47.86	47.43	47.71	666,118	+0.34(+0.71%)
Dec 28, 2023	47.53	47.88	47.36	47.37	1,127,690	-0.36(-0.74%)
Dec 27, 2023	47.34	47.97	47.25	47.73	1,021,202	+0.64(+1.37%)
Dec 26, 2023	46.73	47.20	46.61	47.08	911,520	+0.33(+0.70%)
Dec 22, 2023	47.17	47.42	46.72	46.76	1,024,984	-0.20(-0.43%)
Dec 21, 2023	46.78	47.08	46.70	46.96	1,099,643	+0.71(+1.53%)
Dec 20, 2023	46.84	47.06	46.22	46.25	1,549,882	-0.82(-1.73%)
Dec 19, 2023	46.69	47.13	46.65	47.06	1,178,449	+0.50(+1.07%)
Dec 18, 2023	46.50	46.81	46.28	46.57	1,617,668	+0.82(+1.80%)
Dec 15, 2023	45.99	46.16	45.53	45.74	1,819,623	-0.54(-1.16%)
Dec 14, 2023	46.34	46.77	46.18	46.28	2,842,256	-0.06(-0.12%)
Dec 13, 2023	45.36	46.39	45.31	46.34	2,308,634	+0.93(+2.05%)
Dec 12, 2023	45.64	45.68	45.34	45.41	1,139,668	+0.17(+0.38%)
Dec 11, 2023	45.29	45.55	45.05	45.23	1,997,626	+0.80(+1.79%)
Dec 08, 2023	44.33	44.59	44.24	44.44	1,390,685	+0.25(+0.56%)
Dec 07, 2023	43.91	44.32	43.52	44.19	2,029,547	+0.08(+0.17%)
Dec 06, 2023	44.39	44.66	44.10	44.11	1,502,565	-0.35(-0.78%)
Dec 05, 2023	44.69	44.87	44.46	44.46	1,483,670	-0.65(-1.45%)
Dec 04, 2023	44.85	45.23	44.70	45.11	1,530,125	+0.29(+0.64%)
Dec 01, 2023	44.61	44.95	44.40	44.82	1,211,527	-0.03(-0.06%)
Nov 30, 2023	44.24	44.89	44.13	44.85	1,583,169	+0.14(+0.32%)
Nov 29, 2023	45.00	45.04	44.51	44.70	1,133,233	-0.36(-0.81%)
Nov 28, 2023	45.07	45.46	45.02	45.07	1,192,566	-0.64(-1.41%)
Nov 27, 2023	45.66	45.74	45.33	45.71	1,553,563	+0.45(+1.00%)
Nov 24, 2023	45.15	45.37	45.13	45.26	667,621	+0.69(+1.55%)
Nov 22, 2023	44.51	44.60	44.23	44.57	1,500,980	-0.09(-0.19%)
Nov 21, 2023	44.65	44.95	44.63	44.66	933,140	+0.05(+0.11%)
Nov 20, 2023	44.70	45.02	44.60	44.61	1,100,534	-0.50(-1.11%)
Nov 17, 2023	44.85	45.11	44.61	45.11	1,339,031	+0.64(+1.45%)
Nov 16, 2023	44.22	44.47	44.04	44.47	1,860,497	+0.89(+2.05%)
Nov 15, 2023	43.50	44.31	43.29	43.57	2,473,788	-0.30(-0.68%)
Nov 14, 2023	43.80	44.20	43.78	43.87	1,736,278	+0.20(+0.46%)
Nov 13, 2023	43.52	43.80	43.30	43.67	2,386,513	-0.38(-0.87%)
Nov 10, 2023	44.21	44.26	43.48	44.05	2,736,598	+0.43(+0.99%)
Nov 09, 2023	44.33	44.35	43.61	43.62	3,410,057	-0.30(-0.68%)
Nov 08, 2023	43.98	44.36	43.76	43.92	1,824,839	+0.52(+1.19%)
Nov 07, 2023	43.26	43.56	43.17	43.40	1,421,506	+0.00(+0.00%)
Nov 06, 2023	43.82	43.94	43.32	43.40	2,398,356	-0.54(-1.22%)
Nov 03, 2023	43.69	44.27	43.39	43.94	2,480,322	-0.68(-1.53%)
Nov 02, 2023	45.02	45.18	44.30	44.62	4,037,416	+0.17(+0.39%)
Nov 01, 2023	43.71	44.52	43.68	44.45	3,006,325	+1.04(+2.39%)
Oct 31, 2023	43.67	43.72	43.21	43.41	4,872,405	+0.37(+0.87%)
Oct 30, 2023	42.59	43.17	42.26	43.04	5,011,545	+1.66(+4.01%)
Oct 27, 2023	43.00	43.01	40.90	41.38	16,180,662	-9.79(-19.13%)
Oct 26, 2023	50.99	51.56	50.51	51.16	3,567,665	+0.23(+0.45%)
Oct 25, 2023	50.98	51.31	50.50	50.93	1,315,211	+0.73(+1.45%)
Oct 24, 2023	50.09	50.33	49.95	50.20	954,087	+0.25(+0.50%)
Oct 23, 2023	50.05	50.25	49.85	49.95	1,189,347	+0.02(+0.04%)
Oct 20, 2023	50.14	50.35	49.93	49.93	1,087,471	-0.24(-0.49%)
Oct 19, 2023	50.37	50.44	49.68	50.18	3,941,320	-0.29(-0.58%)
Oct 18, 2023	51.57	51.68	50.36	50.47	3,574,803	-1.13(-2.19%)
Oct 17, 2023	52.20	52.29	51.52	51.60	1,759,236	-0.82(-1.56%)
Oct 16, 2023	52.33	52.60	52.28	52.42	549,683	+0.11(+0.20%)
Oct 13, 2023	52.36	52.62	51.91	52.31	1,296,396	-0.25(-0.47%)
Oct 12, 2023	52.62	52.75	52.30	52.56	1,159,067	+0.00(+0.00%)
Oct 11, 2023	52.63	52.73	52.30	52.56	1,857,797	+0.33(+0.62%)
Oct 10, 2023	51.97	52.46	51.86	52.24	2,697,452	+0.38(+0.74%)
Oct 09, 2023	51.78	52.35	51.67	51.85	2,854,670	+0.14(+0.28%)
Oct 06, 2023	51.63	51.89	51.12	51.71	1,915,365	-0.14(-0.28%)
Oct 05, 2023	51.59	51.98	51.57	51.85	1,181,095	+0.21(+0.41%)
Oct 04, 2023	51.70	51.75	51.11	51.64	1,940,334	+0.24(+0.47%)
Oct 03, 2023	51.09	51.42	50.84	51.40	2,993,256	+0.00(+0.00%)
Oct 02, 2023	51.88	51.91	51.01	51.40	1,927,456	-0.06(-0.11%)
Sep 29, 2023	51.76	51.78	51.26	51.46	4,121,778	+0.60(+1.19%)
Sep 28, 2023	50.94	51.08	50.51	50.85	1,937,117	+0.00(+0.00%)
Sep 27, 2023	51.73	51.83	50.50	50.85	2,251,680	-1.13(-2.18%)
Sep 26, 2023	51.97	52.31	51.91	51.99	777,854	-0.15(-0.29%)
Sep 25, 2023	51.96	52.15	51.97	52.14	675,039	+0.32(+0.61%)
Sep 22, 2023	51.92	52.23	51.82	51.82	988,619	-0.25(-0.48%)
Sep 21, 2023	52.52	52.77	52.05	52.07	1,541,941	-0.88(-1.67%)
Sep 20, 2023	53.15	53.45	52.86	52.96	2,604,124	+0.32(+0.60%)
Sep 19, 2023	52.03	52.64	51.94	52.64	1,380,701	+0.76(+1.46%)
Sep 18, 2023	52.25	52.29	51.66	51.88	1,184,569	-0.44(-0.84%)
Sep 15, 2023	52.76	52.85	52.27	52.32	1,583,188	-0.01(-0.02%)
Sep 14, 2023	52.16	52.54	52.08	52.33	1,060,881	+0.26(+0.50%)
Sep 13, 2023	52.09	52.41	51.99	52.07	1,329,636	-0.38(-0.73%)
Sep 12, 2023	52.56	52.61	52.13	52.46	1,780,774	+0.20(+0.39%)
Sep 11, 2023	52.15	52.58	52.04	52.25	1,122,082	+0.84(+1.64%)
Sep 08, 2023	51.43	51.67	51.18	51.41	744,870	+0.54(+1.06%)
Sep 07, 2023	50.98	51.24	50.87	50.87	801,674	+0.34(+0.66%)
Sep 06, 2023	50.59	50.68	50.33	50.54	1,087,509	-0.25(-0.49%)
Sep 05, 2023	51.19	51.36	50.74	50.79	1,655,098	-0.18(-0.36%)
Sep 01, 2023	51.69	51.73	50.84	50.97	667,370	-0.05(-0.09%)
Aug 31, 2023	51.86	51.86	51.02	51.02	924,773	-0.92(-1.77%)
Aug 30, 2023	52.06	52.15	51.86	51.94	543,377	-0.02(-0.04%)
Aug 29, 2023	51.78	52.12	51.69	51.96	865,434	+0.38(+0.74%)
Aug 28, 2023	51.55	51.69	51.40	51.57	495,104	+0.33(+0.64%)
Aug 25, 2023	51.13	51.33	50.87	51.25	514,687	+0.44(+0.87%)
Aug 24, 2023	50.97	51.22	50.76	50.81	1,599,336	-0.52(-1.01%)
Aug 23, 2023	51.37	51.69	51.23	51.32	1,916,468	-0.50(-0.96%)
Aug 22, 2023	51.91	51.97	51.73	51.82	1,997,882	+0.30(+0.58%)
Aug 21, 2023	51.46	51.62	51.35	51.53	1,714,399	+0.44(+0.86%)
Aug 18, 2023	50.95	51.21	50.92	51.08	825,562	+0.31(+0.60%)
Aug 17, 2023	51.21	51.32	50.75	50.78	1,025,330	+0.49(+0.97%)
Aug 16, 2023	50.28	50.58	50.24	50.29	783,487	-0.36(-0.72%)
Aug 15, 2023	51.04	51.07	50.53	50.65	1,109,633	-0.46(-0.90%)
Aug 14, 2023	50.87	51.15	50.76	51.11	1,231,673	-0.24(-0.47%)
Aug 11, 2023	50.88	51.35	50.76	51.35	1,729,569	-0.15(-0.30%)
Aug 10, 2023	51.27	51.80	51.24	51.51	1,274,722	+0.45(+0.88%)
Aug 09, 2023	50.38	51.18	50.38	51.06	1,568,742	+0.54(+1.06%)
Aug 08, 2023	50.09	50.52	50.00	50.52	1,697,367	+0.59(+1.19%)
Aug 07, 2023	49.45	49.95	49.41	49.92	1,683,561	+0.37(+0.76%)
Aug 04, 2023	49.28	49.80	49.26	49.55	1,477,268	+0.67(+1.37%)
Aug 03, 2023	48.16	48.88	47.94	48.88	1,998,980	-0.52(-1.05%)
Aug 02, 2023	49.95	50.17	49.39	49.40	1,309,586	-1.51(-2.96%)
Aug 01, 2023	51.38	51.44	50.65	50.90	1,028,802	-0.30(-0.58%)
Jul 31, 2023	51.50	51.57	51.06	51.20	1,391,583	+0.85(+1.70%)
Jul 28, 2023	49.76	50.47	49.61	50.35	3,340,421	-1.02(-1.98%)
Jul 27, 2023	51.41	51.72	51.33	51.36	1,451,108	+0.03(+0.06%)
Jul 26, 2023	50.93	51.46	50.64	51.33	1,656,337	-0.25(-0.48%)
Jul 25, 2023	51.55	51.83	51.51	51.58	1,363,844	-0.14(-0.28%)
Jul 24, 2023	52.10	52.26	51.72	51.73	1,083,322	-0.99(-1.87%)
Jul 21, 2023	52.69	52.73	52.41	52.72	1,623,182	+0.22(+0.42%)
Jul 20, 2023	52.35	52.72	52.34	52.49	1,149,821	+0.91(+1.77%)
Jul 19, 2023	51.58	51.87	51.43	51.58	817,853	+0.04(+0.07%)
Jul 18, 2023	51.29	51.86	51.26	51.55	1,167,533	+0.81(+1.59%)
Jul 17, 2023	50.75	50.85	50.56	50.74	1,266,969	+0.20(+0.40%)
Jul 14, 2023	50.64	50.69	50.39	50.54	687,364	+0.54(+1.07%)
Jul 13, 2023	50.47	50.47	49.81	50.00	904,441	+0.28(+0.56%)
Jul 12, 2023	49.36	49.98	49.33	49.72	987,049	+0.11(+0.21%)
Jul 11, 2023	49.72	49.87	49.54	49.62	890,131	-0.11(-0.21%)
Jul 10, 2023	49.88	49.93	49.55	49.72	993,361	+0.51(+1.03%)
Jul 07, 2023	49.71	49.76	49.20	49.21	1,088,084	-0.54(-1.08%)
Jul 06, 2023	49.97	50.02	49.39	49.75	1,340,563	-1.05(-2.06%)
Jul 05, 2023	51.09	51.13	50.79	50.80	979,971	-0.65(-1.27%)
Jul 03, 2023	51.97	51.98	51.33	51.45	1,021,056	-0.26(-0.50%)
Jun 30, 2023	51.25	51.72	51.24	51.71	1,912,943	+0.87(+1.72%)
Jun 29, 2023	50.84	51.12	50.74	50.84	1,154,539	-0.72(-1.40%)
Jun 28, 2023	51.78	51.92	51.54	51.55	1,456,259	+0.07(+0.13%)
Jun 27, 2023	51.36	51.54	51.26	51.49	1,075,377	+0.18(+0.36%)
Jun 26, 2023	51.48	51.48	50.84	51.31	974,012	+0.17(+0.34%)
Jun 23, 2023	51.45	51.58	51.06	51.13	2,391,087	+0.00(+0.00%)
Jun 22, 2023	51.44	51.49	51.11	51.13	1,314,326	-0.33(-0.63%)
Jun 21, 2023	51.26	51.51	51.01	51.46	1,482,253	+0.52(+1.02%)
Jun 20, 2023	51.31	51.31	50.94	50.94	1,782,189	+1.02(+2.04%)
Jun 16, 2023	50.40	50.59	49.92	49.92	1,190,631	+0.27(+0.54%)
Jun 15, 2023	49.27	49.68		49.66	1,720,750	+0.54(+1.11%)
May 08, 2023	49.50	49.53	49.08	49.11	812,015	-0.75(-1.51%)
May 05, 2023	49.46	50.00	49.10	49.86	1,099,977	+0.93(+1.90%)
May 04, 2023	48.81	48.99	48.59	48.93	1,053,329	+0.46(+0.94%)
May 03, 2023	48.13	48.69	48.00	48.48	2,119,434	+0.78(+1.63%)
May 02, 2023	47.73	47.98	47.39	47.70	2,058,831	-0.08(-0.17%)
May 01, 2023	48.20	48.24	47.74	47.78	1,481,281	-0.19(-0.39%)
Apr 28, 2023	48.99	49.46	47.80	47.97	3,019,796	-2.18(-4.35%)
Apr 27, 2023	49.86	50.30	49.75	50.15	2,003,680	-0.12(-0.23%)
Apr 26, 2023	51.66	51.69	50.22	50.26	2,857,767	-0.86(-1.68%)
Apr 25, 2023	51.37	51.51	50.96	51.12	1,491,280	+0.51(+1.01%)
Apr 24, 2023	50.34	50.73	50.21	50.61	1,167,581	-0.08(-0.16%)
Apr 21, 2023	50.39	50.77	50.27	50.69	1,813,519	+1.10(+2.22%)
Apr 20, 2023	49.77	49.88	49.57	49.59	912,603	-0.22(-0.44%)
Apr 19, 2023	49.81	49.96	49.57	49.81	2,897,893	+0.46(+0.93%)
Apr 18, 2023	49.99	50.10	49.22	49.35	2,688,976	-0.63(-1.25%)
Apr 17, 2023	50.20	50.25	49.91	49.98	1,286,562	-0.22(-0.45%)
Apr 14, 2023	50.58	50.59	49.99	50.20	1,936,669	+0.04(+0.09%)
Apr 13, 2023	50.15	50.34	50.07	50.16	1,523,729	+0.27(+0.54%)
Apr 12, 2023	50.03	50.31	49.72	49.89	2,401,348	+0.52(+1.05%)
Apr 11, 2023	49.83	49.84	49.28	49.37	2,275,988	+0.21(+0.42%)
Apr 10, 2023	49.51	49.64	48.82	49.16	1,937,943	-0.84(-1.68%)
Apr 06, 2023	49.88	50.15	49.77	50.00	3,004,532	+0.97(+1.99%)
Apr 05, 2023	49.36	49.60	48.95	49.03	3,491,725	+0.56(+1.16%)
Apr 04, 2023	48.43	48.90	48.35	48.47	3,587,692	+0.03(+0.06%)
Apr 03, 2023	48.66	48.77	48.36	48.44	2,096,224	-0.21(-0.44%)
Mar 31, 2023	48.66	48.74	48.42	48.65	2,275,699	+0.40(+0.83%)
Mar 30, 2023	48.79	48.92	48.18	48.25	2,138,649	-0.43(-0.88%)
Mar 29, 2023	48.91	48.95	48.65	48.68	2,091,673	+0.23(+0.48%)
Mar 28, 2023	48.37	48.53	48.21	48.45	1,693,340	+0.87(+1.82%)
Mar 27, 2023	47.39	47.64	47.13	47.58	1,963,676	+0.55(+1.16%)
Mar 24, 2023	46.49	47.14	46.14	47.04	3,074,860	+0.79(+1.70%)
Mar 23, 2023	46.50	46.76	45.95	46.25	6,731,377	+2.63(+6.03%)
Mar 22, 2023	43.70	44.13	43.60	43.62	1,068,859	+0.21(+0.47%)
Mar 21, 2023	43.68	43.68	43.23	43.42	1,248,872	+0.50(+1.17%)
Mar 20, 2023	42.88	43.13	42.58	42.91	2,496,000	+0.23(+0.54%)
Mar 17, 2023	42.75	42.85	42.44	42.68	1,493,434	-0.34(-0.79%)
Mar 16, 2023	42.66	43.06	42.38	43.02	1,443,246	+0.49(+1.16%)
Mar 15, 2023	42.06	42.63	42.05	42.53	1,112,301	-0.26(-0.61%)
Mar 14, 2023	42.51	42.82	42.32	42.79	2,482,790	+0.74(+1.76%)
Mar 13, 2023	42.22	42.74	41.99	42.05	1,718,807	-0.22(-0.53%)
Mar 10, 2023	42.52	42.87	42.22	42.27	1,433,681	+0.21(+0.49%)
Mar 09, 2023	42.65	42.69	41.98	42.07	1,288,620	-0.16(-0.38%)
Mar 08, 2023	42.53	42.62	42.10	42.23	1,273,523	-0.30(-0.69%)
Mar 07, 2023	42.91	42.96	42.24	42.52	1,336,845	-0.15(-0.36%)
Mar 06, 2023	42.57	42.89	42.46	42.67	821,193	-0.03(-0.06%)
Mar 03, 2023	42.46	42.70	42.28	42.70	2,274,326	+0.12(+0.27%)
Mar 02, 2023	41.92	42.58	41.87	42.58	1,301,477	+0.55(+1.30%)

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.