Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	48.37	48.76	48.74	48.80	1,058,256	+0.45(+0.92%)
Mar 27, 2024	47.34	48.40	47.34	48.36	760,149	+1.23(+2.62%)
Mar 26, 2024	47.60	47.88	47.09	47.12	748,424	-0.31(-0.65%)
Mar 25, 2024	48.51	48.58	47.41	47.43	897,145	-0.95(-1.97%)
Mar 22, 2024	47.92	48.42	47.44	48.39	941,418	+0.48(+1.00%)
Mar 21, 2024	48.03	48.32	47.59	47.91	742,708	+0.15(+0.31%)
Mar 20, 2024	46.95	47.83	46.71	47.76	686,335	+0.70(+1.48%)
Mar 19, 2024	46.58	47.32	46.43	47.06	847,115	+0.68(+1.46%)
Mar 18, 2024	46.38	47.07	46.16	46.39	951,602	-0.08(-0.17%)
Mar 15, 2024	46.11	46.95	46.01	46.47	3,396,421	+0.12(+0.26%)
Mar 14, 2024	47.37	47.39	46.05	46.35	1,043,916	-1.04(-2.20%)
Mar 13, 2024	47.66	47.90	47.19	47.39	867,665	-0.09(-0.19%)
Mar 12, 2024	47.02	47.68	46.67	47.48	929,450	+0.01(+0.02%)
Mar 11, 2024	47.88	47.95	46.97	47.47	967,323	-0.42(-0.87%)
Mar 08, 2024	48.18	48.63	47.88	47.89	651,277	-0.16(-0.33%)
Mar 07, 2024	48.90	48.98	47.79	48.05	945,012	-0.72(-1.47%)
Mar 06, 2024	49.22	49.22	48.34	48.76	1,063,232	-0.30(-0.61%)
Mar 05, 2024	49.69	50.01	48.96	49.06	1,441,316	-1.11(-2.22%)
Mar 04, 2024	48.97	52.57	48.36	50.17	2,818,612	+2.65(+5.58%)
Mar 01, 2024	48.43	48.44	47.43	47.52	1,022,881	-0.80(-1.65%)
Feb 29, 2024	49.45	49.56	48.19	48.32	1,305,791	-0.81(-1.65%)
Feb 28, 2024	49.49	49.64	48.80	49.13	794,321	-0.38(-0.76%)
Feb 27, 2024	48.59	49.60	48.38	49.51	1,186,341	+1.02(+2.10%)
Feb 26, 2024	48.27	48.78	48.02	48.49	1,296,371	+0.00(+0.00%)
Feb 23, 2024	47.41	49.17	47.24	48.49	2,174,395	+1.21(+2.57%)
Feb 22, 2024	45.93	47.31	45.67	47.27	1,132,849	+1.58(+3.46%)
Feb 21, 2024	45.54	45.83	45.05	45.70	911,095	+0.18(+0.39%)
Feb 20, 2024	46.07	46.33	45.36	45.52	1,226,206	-0.74(-1.60%)
Feb 16, 2024	46.81	46.88	45.80	46.26	1,391,167	-0.68(-1.45%)
Feb 15, 2024	46.75	47.52	46.53	46.94	1,286,492	+0.29(+0.61%)
Feb 14, 2024	46.81	46.95	45.92	46.65	1,257,153	+0.25(+0.53%)
Feb 13, 2024	46.23	46.88	45.71	46.41	1,431,915	-0.46(-0.99%)
Feb 12, 2024	46.40	47.01	46.07	46.87	1,303,873	+0.54(+1.17%)
Feb 09, 2024	45.18	46.57	44.93	46.33	1,477,982	+1.20(+2.67%)
Feb 08, 2024	46.01	46.34	44.23	45.12	1,724,129	-0.73(-1.59%)
Feb 07, 2024	44.84	45.88	41.74	45.85	4,238,618	-0.88(-1.88%)
Feb 06, 2024	46.35	46.87	45.66	46.73	1,136,778	+0.35(+0.74%)
Feb 05, 2024	45.85	46.44	45.27	46.39	1,056,293	+0.40(+0.88%)
Feb 02, 2024	45.60	46.15	45.48	45.98	635,497	+0.20(+0.43%)
Feb 01, 2024	46.29	46.29	45.29	45.78	864,576	-0.45(-0.98%)
Jan 31, 2024	46.90	46.90	46.16	46.24	861,288	-0.54(-1.16%)
Jan 30, 2024	47.38	47.41	46.75	46.78	915,141	-0.84(-1.76%)
Jan 29, 2024	47.06	47.66	46.81	47.62	633,510	+0.49(+1.05%)
Jan 26, 2024	47.13	47.91	47.04	47.13	674,458	+0.25(+0.53%)
Jan 25, 2024	46.83	47.10	46.42	46.88	786,678	+0.38(+0.81%)
Jan 24, 2024	47.51	47.63	46.31	46.50	879,815	-0.65(-1.38%)
Jan 23, 2024	46.49	47.16	46.16	47.16	738,277	+0.69(+1.49%)
Jan 22, 2024	46.27	46.49	45.86	46.47	788,590	+0.38(+0.81%)
Jan 19, 2024	45.26	46.14	45.05	46.09	921,817	+1.06(+2.35%)
Jan 18, 2024	44.95	45.15	44.51	45.03	716,423	+0.05(+0.11%)
Jan 17, 2024	44.95	45.50	44.71	44.98	697,618	-0.08(-0.18%)
Jan 16, 2024	44.89	45.20	44.50	45.06	917,252	+0.21(+0.46%)
Jan 12, 2024	45.71	45.76	44.38	44.86	1,476,560	-1.23(-2.68%)
Jan 11, 2024	45.60	46.15	45.09	46.09	991,927	+0.54(+1.19%)
Jan 10, 2024	45.86	46.04	45.46	45.55	719,263	-0.34(-0.73%)
Jan 09, 2024	46.39	46.39	45.17	45.88	681,285	-0.74(-1.59%)
Jan 08, 2024	46.37	46.79	46.15	46.62	1,020,753	+0.45(+0.98%)
Jan 05, 2024	46.94	47.24	45.96	46.17	1,655,293	-0.93(-1.97%)
Jan 04, 2024	46.81	47.35	46.67	47.10	873,318	+0.43(+0.93%)
Jan 03, 2024	48.31	48.51	46.61	46.66	977,095	-1.71(-3.53%)
Jan 02, 2024	47.75	48.48	47.60	48.37	1,259,957	+0.62(+1.30%)
Dec 29, 2023	48.15	48.37	47.57	47.75	947,542	-0.55(-1.14%)
Dec 28, 2023	48.18	48.37	47.84	48.30	1,005,298	-0.02(-0.04%)
Dec 27, 2023	48.10	48.38	47.87	48.32	982,538	+0.20(+0.41%)
Dec 26, 2023	47.26	48.40	47.19	48.12	1,045,351	+0.72(+1.52%)
Dec 22, 2023	46.79	47.60	46.66	47.40	951,917	+0.67(+1.44%)
Dec 21, 2023	46.43	46.74	45.92	46.73	1,012,590	+0.45(+0.98%)
Dec 20, 2023	46.46	46.95	45.86	46.28	1,132,415	-0.39(-0.85%)
Dec 19, 2023	46.40	46.87	45.80	46.67	1,384,584	+0.22(+0.47%)
Dec 18, 2023	46.22	46.50	45.27	46.46	1,143,540	+0.56(+1.23%)
Dec 15, 2023	46.95	47.11	45.49	45.89	3,981,403	-1.38(-2.92%)
Dec 14, 2023	46.51	47.44	46.24	47.27	1,813,222	+1.14(+2.46%)
Dec 13, 2023	45.75	46.50	45.44	46.14	1,408,001	+0.27(+0.58%)
Dec 12, 2023	45.68	46.54	45.68	45.87	1,173,973	+0.25(+0.54%)
Dec 11, 2023	44.93	45.73	44.92	45.63	1,164,218	+0.78(+1.74%)
Dec 08, 2023	45.16	45.37	44.83	44.85	2,002,197	-0.32(-0.70%)
Dec 07, 2023	44.43	45.16	44.30	45.16	1,028,768	+0.71(+1.60%)
Dec 06, 2023	44.91	45.09	44.25	44.45	1,389,103	-0.43(-0.97%)
Dec 05, 2023	45.60	46.00	44.88	44.89	1,241,061	-0.93(-2.03%)
Dec 04, 2023	45.25	46.29	45.25	45.81	1,472,264	+0.47(+1.04%)
Dec 01, 2023	44.69	45.51	44.49	45.34	1,405,449	+0.81(+1.83%)
Nov 30, 2023	44.66	45.20	44.43	44.53	2,316,223	-0.09(-0.20%)
Nov 29, 2023	45.24	45.29	44.49	44.61	1,396,753	-0.29(-0.65%)
Nov 28, 2023	45.22	45.34	44.36	44.91	1,802,805	-0.75(-1.65%)
Nov 27, 2023	46.05	46.37	45.64	45.66	1,475,961	-0.57(-1.23%)
Nov 24, 2023	45.92	46.25	45.92	46.23	523,169	+0.37(+0.81%)
Nov 22, 2023	45.39	46.04	45.29	45.86	1,097,330	+0.61(+1.34%)
Nov 21, 2023	44.94	45.83	44.68	45.25	1,393,814	+0.19(+0.41%)
Nov 20, 2023	44.70	45.26	44.13	45.07	1,470,908	+0.38(+0.86%)
Nov 17, 2023	44.00	44.98	43.96	44.68	1,518,438	+0.83(+1.90%)
Nov 16, 2023	44.72	45.01	43.72	43.85	1,410,365	-0.81(-1.82%)
Nov 15, 2023	44.61	45.20	44.54	44.66	1,153,506	-0.19(-0.42%)
Nov 14, 2023	44.57	45.22	44.57	44.85	1,659,185	+0.56(+1.26%)
Nov 13, 2023	44.09	44.36	43.57	44.29	1,358,067	+0.21(+0.47%)
Nov 10, 2023	42.56	44.20	42.56	44.09	1,674,217	+1.44(+3.38%)
Nov 09, 2023	41.19	43.13	41.15	42.64	2,261,179	+1.72(+4.19%)
Nov 08, 2023	40.44	40.97	38.43	40.93	2,108,182	+0.28(+0.70%)
Nov 07, 2023	40.98	41.06	40.47	40.64	1,377,488	-0.29(-0.72%)
Nov 06, 2023	41.78	41.98	40.65	40.94	1,299,008	-0.90(-2.16%)
Nov 03, 2023	41.47	42.43	41.37	41.84	1,079,263	+0.52(+1.26%)
Nov 02, 2023	41.02	41.39	40.95	41.32	1,193,074	+0.40(+0.98%)
Nov 01, 2023	40.35	40.92	40.15	40.92	1,225,130	+0.68(+1.68%)
Oct 31, 2023	40.32	40.32	39.68	40.24	1,345,506	+0.04(+0.10%)
Oct 30, 2023	40.25	40.37	39.97	40.20	1,278,182	+0.10(+0.24%)
Oct 27, 2023	40.83	40.89	39.91	40.10	1,184,547	-0.80(-1.97%)
Oct 26, 2023	41.18	41.57	40.79	40.91	1,204,457	-0.32(-0.78%)
Oct 25, 2023	41.59	41.75	41.02	41.23	1,177,271	-0.48(-1.15%)
Oct 24, 2023	42.10	42.32	41.64	41.71	961,696	-0.13(-0.30%)
Oct 23, 2023	42.29	42.33	41.73	41.84	933,241	-0.56(-1.32%)
Oct 20, 2023	42.54	42.82	42.25	42.40	963,094	-0.14(-0.32%)
Oct 19, 2023	42.42	43.05	42.18	42.54	1,564,847	+0.03(+0.07%)
Oct 18, 2023	42.93	43.16	42.43	42.51	1,268,856	-0.56(-1.30%)
Oct 17, 2023	42.90	43.95	42.66	43.07	1,769,799	+0.17(+0.39%)
Oct 16, 2023	42.39	43.16	42.23	42.90	2,012,628	+0.90(+2.15%)
Oct 13, 2023	42.29	42.49	41.87	42.00	1,244,979	-0.21(-0.49%)
Oct 12, 2023	42.41	42.54	41.55	42.20	1,005,292	-0.18(-0.42%)
Oct 11, 2023	41.80	42.47	41.79	42.38	1,011,473	+0.59(+1.41%)
Oct 10, 2023	41.92	42.27	41.68	41.79	1,421,877	+0.22(+0.52%)
Oct 09, 2023	40.28	41.81	40.27	41.58	1,537,926	+1.52(+3.79%)
Oct 06, 2023	40.61	41.18	40.04	40.06	1,791,624	-0.70(-1.71%)
Oct 05, 2023	41.01	41.21	40.71	40.75	1,161,525	-0.35(-0.86%)
Oct 04, 2023	40.64	41.17	40.52	41.10	1,378,200	+0.52(+1.28%)
Oct 03, 2023	41.56	41.60	40.38	40.59	1,171,542	-1.00(-2.40%)
Oct 02, 2023	42.21	42.29	41.45	41.59	1,115,993	-0.63(-1.49%)
Sep 29, 2023	42.44	43.03	42.17	42.21	1,504,936	-0.03(-0.07%)
Sep 28, 2023	41.64	42.45	41.64	42.24	1,082,303	+0.69(+1.65%)
Sep 27, 2023	41.09	41.63	41.09	41.56	929,462	+0.49(+1.19%)
Sep 26, 2023	41.72	41.88	41.02	41.07	1,520,096	-0.69(-1.64%)
Sep 25, 2023	41.08	41.78	41.52	41.75	1,187,970	+0.53(+1.28%)
Sep 22, 2023	40.59	41.49	40.31	41.22	1,773,382	+0.59(+1.45%)
Sep 21, 2023	40.65	40.83	40.45	40.63	1,415,223	-0.05(-0.12%)
Sep 20, 2023	40.68	41.10	40.62	40.68	1,347,665	+0.21(+0.51%)
Sep 19, 2023	40.06	40.58	39.93	40.48	2,230,957	+0.47(+1.18%)
Sep 18, 2023	38.92	40.06	38.92	40.01	1,891,623	+1.15(+2.95%)
Sep 15, 2023	38.55	38.97	38.47	38.86	3,802,673	+0.23(+0.58%)
Sep 14, 2023	38.38	38.64	38.32	38.63	1,477,192	+0.33(+0.87%)
Sep 13, 2023	38.42	38.49	38.02	38.30	1,371,875	-0.12(-0.31%)
Sep 12, 2023	38.66	38.82	38.32	38.42	961,658	-0.45(-1.16%)
Sep 11, 2023	38.72	38.98	38.62	38.87	881,507	+0.12(+0.30%)
Sep 08, 2023	38.52	39.13	38.24	38.75	1,360,660	+0.39(+1.02%)
Sep 07, 2023	38.15	38.60	38.05	38.36	1,814,184	+0.23(+0.59%)
Sep 06, 2023	38.18	38.39	37.94	38.13	2,175,731	-0.17(-0.43%)
Sep 05, 2023	38.87	38.88	38.17	38.30	1,635,219	-0.66(-1.70%)
Sep 01, 2023	38.99	39.64	38.89	38.96	1,550,065	+0.09(+0.23%)
Aug 31, 2023	38.74	39.21	38.59	38.87	1,861,456	+0.26(+0.68%)
Aug 30, 2023	38.89	39.13	38.57	38.61	1,520,017	-0.23(-0.60%)
Aug 29, 2023	38.76	38.97	38.55	38.85	1,130,554	+0.08(+0.20%)
Aug 28, 2023	38.66	38.98	38.56	38.77	889,326	+0.09(+0.23%)
Aug 25, 2023	38.51	38.85	38.17	38.68	957,592	+0.42(+1.09%)
Aug 24, 2023	38.44	38.77	38.19	38.26	961,194	-0.29(-0.76%)
Aug 23, 2023	38.47	38.76	38.06	38.55	1,438,690	+0.30(+0.79%)
Aug 22, 2023	38.43	38.77	38.06	38.25	1,576,908	-0.25(-0.66%)
Aug 21, 2023	38.17	38.74	38.12	38.51	1,449,804	+0.19(+0.51%)
Aug 18, 2023	37.75	38.34	37.54	38.31	1,799,486	+0.56(+1.49%)
Aug 17, 2023	37.59	38.38	37.34	37.75	2,585,310	+0.04(+0.10%)
Aug 16, 2023	35.35	38.43	35.33	37.71	5,561,804	+3.34(+9.70%)
Aug 15, 2023	34.23	34.62	34.09	34.37	1,801,105	+0.18(+0.54%)
Aug 14, 2023	34.30	34.47	34.04	34.19	1,062,234	-0.05(-0.14%)
Aug 11, 2023	34.63	34.98	34.21	34.24	1,397,005	-0.41(-1.18%)
Aug 10, 2023	34.72	34.85	34.49	34.65	1,160,195	-0.03(-0.08%)
Aug 09, 2023	34.09	34.82	34.05	34.67	1,685,100	+0.56(+1.65%)
Aug 08, 2023	33.47	34.16	33.28	34.11	1,099,536	+0.58(+1.74%)
Aug 07, 2023	33.00	33.54	32.92	33.53	1,083,865	+0.72(+2.19%)
Aug 04, 2023	33.30	33.46	32.71	32.81	1,275,288	-0.53(-1.58%)
Aug 03, 2023	33.07	33.50	32.76	33.33	1,788,336	+0.26(+0.79%)
Aug 02, 2023	32.54	33.13	32.47	33.07	831,095	+0.26(+0.80%)
Aug 01, 2023	32.63	32.84	32.31	32.81	882,492	+0.13(+0.39%)
Jul 31, 2023	32.89	32.98	32.50	32.68	952,737	-0.13(-0.39%)
Jul 28, 2023	32.29	32.84	32.20	32.81	797,762	+0.63(+1.96%)
Jul 27, 2023	32.53	32.61	32.10	32.18	930,351	-0.28(-0.87%)
Jul 26, 2023	32.60	32.87	32.44	32.46	820,906	+0.00(+0.00%)
Jul 25, 2023	32.21	32.51	32.17	32.46	805,982	+0.18(+0.54%)
Jul 24, 2023	32.74	32.84	32.15	32.28	1,015,783	-0.47(-1.43%)
Jul 21, 2023	33.38	33.44	32.74	32.75	978,513	-0.38(-1.14%)
Jul 20, 2023	33.14	33.21	32.82	33.13	875,279	+0.03(+0.09%)
Jul 19, 2023	32.93	33.16	32.53	33.10	1,252,326	+0.42(+1.28%)
Jul 18, 2023	32.16	32.70	32.09	32.68	964,654	+0.63(+1.97%)
Jul 17, 2023	31.31	32.06	31.30	32.05	944,889	+0.40(+1.26%)
Jul 14, 2023	31.74	31.74	31.38	31.65	1,272,146	+0.02(+0.06%)
Jul 13, 2023	31.12	31.63	31.03	31.63	931,761	+0.58(+1.88%)
Jul 12, 2023	31.48	31.59	31.02	31.05	1,097,554	-0.17(-0.53%)
Jul 11, 2023	30.83	31.30	30.82	31.21	934,216	+0.42(+1.36%)
Jul 10, 2023	30.43	30.83	30.42	30.79	1,046,323	+0.25(+0.83%)
Jul 07, 2023	30.29	30.83	30.20	30.54	1,566,165	+0.30(+1.00%)
Jul 06, 2023	30.08	30.33	29.81	30.24	1,683,732	+0.03(+0.10%)
Jul 05, 2023	31.29	31.30	30.11	30.21	1,746,296	-1.27(-4.05%)
Jul 03, 2023	30.97	31.68	30.91	31.48	768,282	+0.50(+1.60%)
Jun 30, 2023	31.24	31.49	30.93	30.99	1,191,595	-0.15(-0.47%)
Jun 29, 2023	31.10	31.23	30.92	31.13	1,138,742	-0.02(-0.06%)
Jun 28, 2023	31.42	31.56	30.72	31.15	2,181,954	-0.26(-0.84%)
Jun 27, 2023	31.19	31.54	31.03	31.42	1,034,212	+0.26(+0.84%)
Jun 26, 2023	31.56	31.98	31.12	31.15	1,007,893	-0.54(-1.72%)
Jun 23, 2023	32.29	32.43	31.63	31.70	2,320,139	-0.75(-2.31%)
Jun 22, 2023	32.27	32.47	32.07	32.45	1,209,250	+0.00(+0.00%)
Jun 21, 2023	31.93	32.52	31.93	32.45	1,842,854	+0.46(+1.43%)
Jun 20, 2023	31.99	32.10	31.61	31.99	1,690,705	+0.02(+0.06%)
Jun 16, 2023	32.17	32.23	31.85	31.97	2,690,626	-0.08(-0.24%)
Jun 15, 2023	31.71	32.16	31.58	32.05	1,309,699	+1.06(+3.42%)
May 08, 2023	31.32	31.57	30.97	30.99	1,875,355	-0.26(-0.83%)
May 05, 2023	31.31	31.86	31.09	31.25	2,182,256	+0.30(+0.97%)
May 04, 2023	31.04	31.14	30.35	30.95	1,925,386	-0.31(-0.99%)
May 03, 2023	31.92	32.15	31.16	31.26	2,505,604	-0.63(-1.96%)
May 02, 2023	32.58	32.70	31.26	31.89	1,600,947	-0.95(-2.91%)
May 01, 2023	32.86	32.99	32.29	32.84	1,335,574	+0.16(+0.50%)
Apr 28, 2023	32.68	32.79	32.42	32.68	1,381,108	-0.06(-0.18%)
Apr 27, 2023	32.13	32.74	32.05	32.73	1,139,009	+0.63(+1.95%)
Apr 26, 2023	32.63	32.84	32.01	32.11	1,102,448	-0.54(-1.65%)
Apr 25, 2023	32.70	32.98	32.45	32.65	1,168,664	-0.12(-0.35%)
Apr 24, 2023	32.68	33.04	32.53	32.76	1,489,929	+0.10(+0.30%)
Apr 21, 2023	32.68	32.81	32.22	32.67	2,272,923	+0.30(+0.92%)
Apr 20, 2023	32.47	32.56	32.04	32.37	1,800,078	-0.26(-0.80%)
Apr 19, 2023	32.68	32.76	32.38	32.63	813,446	-0.07(-0.21%)
Apr 18, 2023	33.12	33.25	32.48	32.69	1,224,421	-0.32(-0.96%)
Apr 17, 2023	33.05	33.20	32.70	33.01	966,379	-0.09(-0.26%)
Apr 14, 2023	33.17	33.58	32.83	33.10	936,354	-0.07(-0.20%)
Apr 13, 2023	33.17	33.39	32.87	33.17	1,189,333	-0.01(-0.03%)
Apr 12, 2023	32.95	33.38	32.87	33.18	2,025,564	+0.51(+1.56%)
Apr 11, 2023	32.85	33.32	32.62	32.67	1,714,328	+0.01(+0.03%)
Apr 10, 2023	32.58	33.13	32.57	32.66	1,257,690	-0.12(-0.35%)
Apr 06, 2023	33.38	33.39	32.55	32.77	1,281,237	-0.45(-1.36%)
Apr 05, 2023	32.62	33.52	32.49	33.22	998,219	+0.20(+0.61%)
Apr 04, 2023	34.07	34.07	32.77	33.02	1,128,083	-1.14(-3.33%)

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.