Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	57.33	57.72	57.72	57.85	327,559	+0.58(+1.01%)
Mar 27, 2024	56.38	56.94	56.11	57.27	258,399	+1.42(+2.54%)
Mar 26, 2024	56.12	56.15	55.13	55.85	170,143	+0.05(+0.09%)
Mar 25, 2024	55.48	56.25	55.35	55.80	153,458	+0.82(+1.49%)
Mar 22, 2024	56.84	57.17	54.91	54.99	202,484	-2.01(-3.52%)
Mar 21, 2024	54.89	57.18	54.56	56.99	259,124	+2.54(+4.67%)
Mar 20, 2024	53.33	54.83	53.28	54.45	139,069	+0.91(+1.70%)
Mar 19, 2024	52.57	53.70	52.57	53.54	147,276	+0.92(+1.74%)
Mar 18, 2024	52.70	53.01	52.24	52.62	154,416	+0.00(+0.00%)
Mar 15, 2024	51.89	52.73	51.84	52.62	329,086	+0.47(+0.90%)
Mar 14, 2024	53.96	54.18	51.88	52.15	177,876	-1.83(-3.38%)
Mar 13, 2024	54.26	54.74	53.79	53.98	155,599	-0.21(-0.39%)
Mar 12, 2024	53.53	54.23	53.25	54.19	160,097	+0.51(+0.95%)
Mar 11, 2024	53.54	53.89	53.06	53.68	117,073	-0.01(-0.02%)
Mar 08, 2024	53.24	53.75	52.99	53.69	117,831	+1.01(+1.91%)
Mar 07, 2024	51.89	52.70	51.83	52.68	108,837	+0.90(+1.73%)
Mar 06, 2024	52.37	52.63	51.70	51.78	145,701	+0.07(+0.13%)
Mar 05, 2024	52.91	53.27	51.63	51.71	191,061	-1.42(-2.67%)
Mar 04, 2024	54.08	54.72	52.95	53.13	245,260	-0.76(-1.41%)
Mar 01, 2024	53.64	54.37	52.94	53.89	243,937	+0.25(+0.47%)
Feb 29, 2024	53.68	53.94	53.01	53.64	145,054	+0.64(+1.20%)
Feb 28, 2024	53.20	53.92	52.82	53.00	138,332	-0.71(-1.32%)
Feb 27, 2024	54.22	54.82	53.52	53.71	244,819	-0.36(-0.66%)
Feb 26, 2024	54.51	54.84	53.97	54.07	129,799	-0.72(-1.31%)
Feb 23, 2024	55.85	55.85	54.42	54.78	166,521	-0.95(-1.70%)
Feb 22, 2024	54.76	56.56	54.53	55.73	365,475	+0.82(+1.49%)
Feb 21, 2024	54.42	55.25	54.42	54.91	246,058	+0.99(+1.83%)
Feb 20, 2024	53.34	54.41	53.34	53.93	302,359	+0.18(+0.33%)
Feb 16, 2024	54.12	54.38	53.60	53.75	201,478	-0.97(-1.77%)
Feb 15, 2024	54.80	55.30	54.17	54.71	234,319	+0.62(+1.14%)
Feb 14, 2024	53.82	54.38	53.11	54.10	240,769	+0.98(+1.84%)
Feb 13, 2024	54.47	55.06	52.65	53.12	231,338	-3.21(-5.69%)
Feb 12, 2024	55.01	57.29	54.76	56.33	173,011	+1.63(+2.99%)
Feb 09, 2024	54.40	55.12	53.57	54.69	250,431	+0.12(+0.22%)
Feb 08, 2024	54.34	54.97	54.14	54.57	223,591	+0.41(+0.75%)
Feb 07, 2024	54.64	54.64	53.37	54.17	241,743	-0.48(-0.87%)
Feb 06, 2024	54.47	55.40	54.12	54.64	89,004	+0.23(+0.42%)
Feb 05, 2024	55.41	55.41	54.40	54.42	123,517	-1.70(-3.03%)
Feb 02, 2024	56.01	56.53	55.16	56.12	131,943	-0.32(-0.56%)
Feb 01, 2024	55.26	56.46	55.09	56.44	125,600	+1.47(+2.68%)
Jan 31, 2024	55.78	56.80	54.89	54.96	134,013	-0.68(-1.22%)
Jan 30, 2024	56.13	56.26	55.46	55.64	107,973	-0.81(-1.43%)
Jan 29, 2024	55.88	56.61	55.79	56.45	124,045	+0.51(+0.91%)
Jan 26, 2024	56.76	56.93	55.86	55.94	95,627	-0.40(-0.71%)
Jan 25, 2024	56.52	56.71	55.61	56.34	103,692	+0.91(+1.63%)
Jan 24, 2024	57.50	57.62	55.30	55.43	127,568	-1.30(-2.30%)
Jan 23, 2024	57.87	57.87	55.89	56.74	111,648	-0.55(-0.96%)
Jan 22, 2024	56.48	57.88	56.48	57.28	268,885	+1.14(+2.02%)
Jan 19, 2024	54.40	56.27	53.97	56.15	186,120	+1.96(+3.62%)
Jan 18, 2024	53.50	54.29	52.95	54.19	111,490	+0.85(+1.59%)
Jan 17, 2024	54.07	54.26	53.24	53.34	160,773	-1.48(-2.71%)
Jan 16, 2024	55.38	55.54	54.54	54.82	112,347	-1.30(-2.32%)
Jan 12, 2024	56.66	56.71	55.52	56.13	115,068	+0.23(+0.41%)
Jan 11, 2024	56.50	56.74	55.36	55.90	169,797	-0.95(-1.66%)
Jan 10, 2024	56.46	57.18	55.89	56.84	182,700	+0.11(+0.19%)
Jan 09, 2024	57.47	57.73	56.67	56.74	162,432	-1.66(-2.85%)
Jan 08, 2024	57.34	58.53	56.99	58.40	166,793	+1.21(+2.12%)
Jan 05, 2024	56.88	57.91	56.77	57.18	121,407	-0.09(-0.16%)
Jan 04, 2024	57.51	58.57	57.16	57.27	144,331	-0.32(-0.55%)
Jan 03, 2024	58.07	58.23	56.55	57.59	177,999	-0.99(-1.68%)
Jan 02, 2024	59.80	60.32	57.97	58.58	171,330	-1.34(-2.24%)
Dec 29, 2023	60.38	60.79	59.88	59.92	145,319	-0.80(-1.31%)
Dec 28, 2023	59.88	61.22	59.88	60.72	157,398	+0.39(+0.64%)
Dec 27, 2023	60.33	60.44	59.81	60.33	183,195	+0.55(+0.92%)
Dec 26, 2023	58.92	59.84	58.91	59.78	174,673	+1.11(+1.88%)
Dec 22, 2023	58.67	59.29	58.15	58.68	134,633	+0.38(+0.65%)
Dec 21, 2023	58.18	58.39	56.97	58.30	201,653	+1.08(+1.88%)
Dec 20, 2023	57.65	59.73	57.08	57.22	290,344	-0.39(-0.67%)
Dec 19, 2023	56.51	57.92	56.51	57.61	204,070	+1.62(+2.90%)
Dec 18, 2023	56.87	57.29	55.98	55.99	146,410	-0.78(-1.37%)
Dec 15, 2023	57.56	57.56	56.25	56.77	376,854	-0.74(-1.28%)
Dec 14, 2023	57.19	58.75	57.13	57.50	325,440	+0.98(+1.73%)
Dec 13, 2023	54.91	56.85	53.41	56.53	335,018	+1.61(+2.94%)
Dec 12, 2023	56.09	56.40	54.64	54.91	216,664	-1.17(-2.09%)
Dec 11, 2023	53.68	56.11	53.63	56.09	245,416	+2.41(+4.49%)
Dec 08, 2023	51.92	53.98	51.68	53.68	334,750	+1.64(+3.16%)
Dec 07, 2023	52.46	52.88	51.75	52.04	185,790	-0.38(-0.72%)
Dec 06, 2023	52.71	53.27	51.84	52.41	188,214	+0.26(+0.50%)
Dec 05, 2023	53.19	53.26	52.06	52.16	182,756	-1.45(-2.71%)
Dec 04, 2023	52.06	53.68	52.06	53.61	153,604	+1.18(+2.26%)
Dec 01, 2023	51.08	52.59	50.63	52.42	141,917	+1.21(+2.37%)
Nov 30, 2023	51.69	51.77	50.95	51.21	171,515	-0.56(-1.08%)
Nov 29, 2023	52.00	52.68	51.44	51.77	141,411	+0.27(+0.52%)
Nov 28, 2023	51.94	51.97	50.92	51.50	235,563	-0.66(-1.26%)
Nov 27, 2023	52.88	52.91	51.95	52.16	245,612	-0.97(-1.82%)
Nov 24, 2023	53.18	53.62	52.94	53.12	45,476	-0.04(-0.07%)
Nov 22, 2023	52.98	53.32	52.62	53.16	106,912	+0.68(+1.29%)
Nov 21, 2023	52.79	53.07	52.28	52.48	103,141	-0.38(-0.72%)
Nov 20, 2023	53.16	53.20	52.40	52.86	129,609	-0.09(-0.17%)
Nov 17, 2023	52.71	53.11	52.35	52.95	156,869	+0.48(+0.91%)
Nov 16, 2023	52.74	52.81	51.84	52.47	176,628	-0.28(-0.53%)
Nov 15, 2023	51.68	53.35	51.62	52.75	376,428	+1.05(+2.02%)
Nov 14, 2023	50.05	51.85	49.68	51.71	265,309	+3.08(+6.33%)
Nov 13, 2023	48.17	48.71	47.69	48.63	191,635	+0.17(+0.35%)
Nov 10, 2023	48.46	48.48	47.73	48.46	214,936	+0.46(+0.95%)
Nov 09, 2023	49.97	49.97	47.62	48.00	260,905	-1.79(-3.60%)
Nov 08, 2023	49.08	49.94	48.89	49.80	273,218	+0.84(+1.71%)
Nov 07, 2023	48.46	49.17	47.98	48.96	178,451	+0.58(+1.19%)
Nov 06, 2023	49.15	49.15	47.93	48.38	193,224	-0.88(-1.79%)
Nov 03, 2023	49.12	49.78	48.94	49.27	250,365	+0.91(+1.89%)
Nov 02, 2023	47.22	48.39	47.00	48.35	200,660	+1.36(+2.90%)
Nov 01, 2023	46.20	47.19	46.07	46.99	193,599	+0.67(+1.44%)
Oct 31, 2023	46.14	46.45	45.68	46.33	145,731	+0.25(+0.54%)
Oct 30, 2023	46.34	46.54	45.62	46.08	200,428	+0.22(+0.48%)
Oct 27, 2023	46.74	47.59	45.70	45.86	190,293	-0.86(-1.85%)
Oct 26, 2023	48.28	49.21	46.22	46.72	407,040	-1.56(-3.23%)
Oct 25, 2023	48.69	48.92	47.91	48.28	382,715	-0.88(-1.80%)
Oct 24, 2023	48.07	49.19	47.75	49.17	335,739	+0.87(+1.81%)
Oct 23, 2023	48.57	48.91	48.18	48.29	184,237	-0.40(-0.82%)
Oct 20, 2023	49.38	49.62	48.63	48.69	264,085	-0.59(-1.19%)
Oct 19, 2023	49.61	50.41	49.15	49.28	172,633	-0.61(-1.21%)
Oct 18, 2023	50.57	50.86	49.58	49.88	215,422	-1.18(-2.31%)
Oct 17, 2023	50.41	51.42	50.41	51.06	241,464	+0.17(+0.33%)
Oct 16, 2023	50.66	51.65	50.44	50.90	197,791	+0.36(+0.71%)
Oct 13, 2023	51.02	51.64	50.16	50.54	384,324	-0.53(-1.03%)
Oct 12, 2023	52.44	52.44	50.81	51.06	212,146	-1.40(-2.67%)
Oct 11, 2023	53.21	53.64	51.98	52.47	163,434	-0.58(-1.09%)
Oct 10, 2023	53.35	54.46	53.02	53.04	157,524	-0.31(-0.58%)
Oct 09, 2023	52.57	53.55	52.45	53.35	121,598	+0.30(+0.56%)
Oct 06, 2023	52.73	53.64	52.57	53.05	296,830	+0.12(+0.23%)
Oct 05, 2023	52.83	53.41	52.43	52.93	193,351	+0.18(+0.34%)
Oct 04, 2023	52.84	53.54	52.04	52.75	206,948	-0.05(-0.09%)
Oct 03, 2023	53.40	53.66	52.53	52.80	180,937	-0.78(-1.46%)
Oct 02, 2023	53.72	54.13	52.87	53.59	252,392	-0.38(-0.70%)
Sep 29, 2023	55.77	55.86	53.90	53.97	204,862	-1.58(-2.84%)
Sep 28, 2023	54.71	55.82	54.71	55.54	190,601	+0.89(+1.64%)
Sep 27, 2023	54.68	55.15	54.62	54.65	144,487	+0.09(+0.16%)
Sep 26, 2023	55.37	55.49	54.42	54.56	152,405	-1.24(-2.22%)
Sep 25, 2023	55.42	55.97	55.69	55.80	114,997	+0.15(+0.27%)
Sep 22, 2023	55.92	56.37	55.64	55.65	118,342	-0.01(-0.02%)
Sep 21, 2023	56.71	56.86	54.93	55.66	262,114	-1.44(-2.52%)
Sep 20, 2023	56.97	57.70	56.97	57.10	124,666	+0.59(+1.04%)
Sep 19, 2023	57.28	57.54	56.22	56.52	146,570	-0.70(-1.22%)
Sep 18, 2023	56.82	58.23	56.47	57.21	151,338	+0.40(+0.70%)
Sep 15, 2023	57.37	57.58	56.53	56.82	498,841	-0.73(-1.28%)
Sep 14, 2023	57.84	58.40	57.41	57.55	244,274	+0.34(+0.59%)
Sep 13, 2023	58.85	58.99	57.13	57.21	176,082	-1.68(-2.85%)
Sep 12, 2023	59.03	59.50	58.57	58.89	118,869	-0.34(-0.57%)
Sep 11, 2023	59.01	59.35	58.61	59.23	121,930	+0.48(+0.81%)
Sep 08, 2023	58.69	59.18	58.56	58.75	97,320	-0.07(-0.12%)
Sep 07, 2023	58.94	59.06	58.09	58.82	169,155	-0.12(-0.20%)
Sep 06, 2023	58.10	59.09	58.05	58.94	176,698	+1.15(+1.99%)
Sep 05, 2023	60.70	60.73	57.65	57.79	463,554	-3.54(-5.77%)
Sep 01, 2023	61.60	62.04	60.93	61.33	178,448	+0.00(+0.00%)
Aug 31, 2023	62.31	62.74	61.20	61.33	346,610	-0.97(-1.56%)
Aug 30, 2023	61.25	62.58	61.16	62.30	182,783	+0.85(+1.39%)
Aug 29, 2023	61.13	61.78	60.94	61.44	177,185	+0.32(+0.52%)
Aug 28, 2023	59.33	61.78	59.30	61.13	203,235	+2.09(+3.53%)
Aug 25, 2023	59.51	59.87	58.52	59.04	125,183	-0.37(-0.62%)
Aug 24, 2023	59.79	60.66	59.14	59.41	179,390	-0.69(-1.14%)
Aug 23, 2023	58.90	60.16	58.89	60.09	106,035	+1.35(+2.30%)
Aug 22, 2023	58.39	58.74	57.78	58.74	130,353	+0.73(+1.25%)
Aug 21, 2023	58.38	58.38	57.19	58.02	207,929	-0.22(-0.38%)
Aug 18, 2023	58.93	59.05	58.03	58.24	310,010	-1.17(-1.97%)
Aug 17, 2023	60.59	61.01	59.31	59.41	200,311	-1.12(-1.85%)
Aug 16, 2023	60.81	61.12	60.47	60.53	133,779	-0.06(-0.10%)
Aug 15, 2023	60.79	61.23	60.25	60.59	176,368	-0.71(-1.15%)
Aug 14, 2023	62.54	62.63	61.17	61.30	236,886	-1.32(-2.11%)
Aug 11, 2023	61.68	62.98	61.01	62.62	234,122	+0.62(+0.99%)
Aug 10, 2023	62.71	63.39	61.50	62.00	239,361	-0.46(-0.73%)
Aug 09, 2023	62.90	63.46	62.21	62.46	314,215	-0.01(-0.02%)
Aug 08, 2023	60.74	62.63	60.49	62.47	378,389	+0.91(+1.48%)
Aug 07, 2023	59.58	61.75	59.56	61.56	212,047	+1.72(+2.87%)
Aug 04, 2023	60.44	60.65	59.81	59.84	241,541	-0.55(-0.90%)
Aug 03, 2023	61.54	62.15	60.15	60.39	291,369	-1.15(-1.87%)
Aug 02, 2023	61.56	63.10	61.50	61.54	269,254	-0.82(-1.32%)
Aug 01, 2023	62.90	62.97	61.62	62.36	274,775	-0.57(-0.91%)
Jul 31, 2023	63.65	64.59	62.06	62.93	384,868	-1.02(-1.60%)
Jul 28, 2023	64.19	65.42	63.65	63.95	505,986	-0.05(-0.08%)
Jul 27, 2023	57.75	64.95	57.45	64.00	680,417	+9.82(+18.13%)
Jul 26, 2023	53.63	54.43	53.36	54.18	101,310	+0.41(+0.76%)
Jul 25, 2023	53.23	53.81	53.23	53.77	127,291	+0.31(+0.57%)
Jul 24, 2023	52.84	53.63	52.63	53.47	114,261	+0.49(+0.92%)
Jul 21, 2023	53.69	54.13	52.66	52.98	135,252	-0.40(-0.74%)
Jul 20, 2023	53.89	53.89	52.64	53.38	116,427	-0.49(-0.90%)
Jul 19, 2023	53.76	54.31	53.69	53.86	138,710	+0.17(+0.31%)
Jul 18, 2023	53.01	53.88	52.88	53.69	139,216	+0.65(+1.23%)
Jul 17, 2023	52.61	53.46	52.55	53.04	162,773	+0.29(+0.55%)
Jul 14, 2023	52.54	52.78	52.04	52.75	109,869	+0.00(+0.00%)
Jul 13, 2023	51.71	52.86	51.67	52.75	158,401	+1.04(+2.01%)
Jul 12, 2023	52.00	52.29	51.09	51.71	162,646	+0.11(+0.21%)
Jul 11, 2023	50.91	51.81	50.72	51.60	169,905	+0.79(+1.56%)
Jul 10, 2023	48.85	50.84	48.85	50.81	210,331	+1.96(+4.02%)
Jul 07, 2023	47.26	49.30	47.12	48.85	188,637	+0.81(+1.69%)
Jul 06, 2023	47.85	48.22	47.28	48.03	128,997	-0.39(-0.80%)
Jul 05, 2023	48.44	49.24	47.79	48.42	204,239	-0.06(-0.12%)
Jul 03, 2023	47.92	48.63	47.75	48.48	113,523	+0.56(+1.16%)
Jun 30, 2023	48.11	48.34	47.27	47.92	213,578	-0.05(-0.10%)
Jun 29, 2023	46.35	48.14	46.35	47.97	248,022	+1.66(+3.57%)
Jun 28, 2023	45.54	46.47	45.34	46.32	151,585	+0.81(+1.79%)
Jun 27, 2023	44.61	45.55	44.60	45.50	100,712	+1.02(+2.30%)
Jun 26, 2023	43.92	44.66	43.82	44.48	105,142	+0.36(+0.81%)
Jun 23, 2023	44.39	44.72	43.88	44.13	333,031	-0.73(-1.64%)
Jun 22, 2023	45.05	45.31	44.57	44.86	148,285	-0.46(-1.01%)
Jun 21, 2023	44.96	45.36	44.60	45.32	276,724	+0.02(+0.04%)
Jun 20, 2023	44.89	45.47	44.77	45.30	398,448	+0.20(+0.44%)
Jun 16, 2023	44.97	45.16	44.57	45.10	571,657	+0.53(+1.18%)
Jun 15, 2023	44.92	44.92	43.75	44.57	269,159	+3.20(+7.74%)
May 08, 2023	41.60	41.60	41.10	41.37	90,838	-0.17(-0.40%)
May 05, 2023	41.37	41.93	41.15	41.54	127,820	+0.83(+2.04%)
May 04, 2023	40.37	40.91	39.92	40.71	196,956	+0.02(+0.05%)
May 03, 2023	40.41	41.26	40.41	40.69	130,951	+0.46(+1.16%)
May 02, 2023	40.22	40.24	39.24	40.22	158,896	-0.12(-0.29%)
May 01, 2023	40.65	40.90	40.16	40.34	134,516	-0.31(-0.75%)
Apr 28, 2023	40.10	41.19	40.05	40.65	130,789	+0.57(+1.43%)
Apr 27, 2023	39.60	40.24	38.38	40.08	206,879	+0.27(+0.67%)
Apr 26, 2023	39.56	40.06	39.11	39.81	281,190	+0.07(+0.17%)
Apr 25, 2023	40.38	40.55	39.43	39.74	284,541	-1.05(-2.57%)
Apr 24, 2023	40.86	40.99	40.38	40.79	75,879	-0.03(-0.07%)
Apr 21, 2023	41.01	41.10	40.68	40.82	82,373	-0.06(-0.15%)
Apr 20, 2023	40.91	41.10	40.51	40.88	95,611	-0.22(-0.53%)
Apr 19, 2023	40.52	41.29	40.17	41.09	105,110	+0.48(+1.19%)
Apr 18, 2023	41.43	41.47	40.35	40.61	63,100	-0.60(-1.46%)
Apr 17, 2023	40.44	41.28	40.39	41.21	73,490	+0.88(+2.18%)
Apr 14, 2023	40.93	41.17	39.90	40.33	71,384	-0.55(-1.35%)
Apr 13, 2023	40.73	40.94	40.37	40.89	77,173	+0.41(+1.00%)
Apr 12, 2023	41.10	41.12	40.29	40.48	85,471	-0.11(-0.27%)
Apr 11, 2023	40.93	41.11	40.54	40.59	108,047	-0.19(-0.46%)
Apr 10, 2023	39.87	40.95	39.84	40.78	234,995	+0.64(+1.60%)
Apr 06, 2023	39.99	40.35	39.90	40.13	104,284	+0.28(+0.69%)
Apr 05, 2023	39.83	40.01	39.56	39.86	90,942	-0.34(-0.84%)
Apr 04, 2023	40.54	40.54	39.74	40.19	122,262	-0.27(-0.66%)

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.