Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	48.16	48.46	47.16	47.35	1,199,077	-1.10(-2.27%)
Mar 27, 2024	48.66	48.91	47.56	48.45	1,643,935	+0.04(+0.08%)
Mar 26, 2024	51.30	52.08	48.31	48.41	1,951,971	-2.67(-5.23%)
Mar 25, 2024	50.62	51.14	49.98	51.08	750,678	+0.20(+0.39%)
Mar 22, 2024	50.39	51.01	49.63	50.88	1,325,079	+0.32(+0.63%)
Mar 21, 2024	49.59	51.47	49.45	50.56	1,215,771	+1.75(+3.59%)
Mar 20, 2024	46.54	49.30	46.45	48.81	1,355,619	+2.29(+4.92%)
Mar 19, 2024	46.27	46.61	45.45	46.52	1,064,701	-0.27(-0.58%)
Mar 18, 2024	45.62	47.12	45.57	46.79	1,288,446	+1.24(+2.72%)
Mar 15, 2024	45.78	46.19	45.10	45.55	1,592,994	-0.70(-1.51%)
Mar 14, 2024	46.81	47.20	45.75	46.25	1,948,608	-0.81(-1.72%)
Mar 13, 2024	46.67	47.28	46.19	47.06	919,544	+0.18(+0.38%)
Mar 12, 2024	46.99	47.76	46.60	46.88	743,703	+0.01(+0.02%)
Mar 11, 2024	47.29	47.76	46.62	46.87	787,128	-0.81(-1.70%)
Mar 08, 2024	49.64	50.49	47.49	47.68	1,594,421	-1.18(-2.42%)
Mar 07, 2024	49.75	50.06	47.95	48.86	2,011,649	-1.47(-2.92%)
Mar 06, 2024	51.51	51.78	50.26	50.33	1,378,836	-0.46(-0.91%)
Mar 05, 2024	50.15	51.90	49.73	50.79	1,454,555	+0.03(+0.06%)
Mar 04, 2024	51.00	53.17	50.61	50.76	1,989,649	+0.27(+0.53%)
Mar 01, 2024	48.89	50.60	48.17	50.49	2,970,736	+2.02(+4.17%)
Feb 29, 2024	47.55	48.99	47.50	48.47	1,604,064	+1.30(+2.76%)
Feb 28, 2024	47.82	47.85	46.86	47.17	963,809	-1.22(-2.52%)
Feb 27, 2024	49.84	49.96	48.02	48.39	1,038,846	-1.03(-2.08%)
Feb 26, 2024	48.91	50.00	48.59	49.42	1,125,024	+0.34(+0.69%)
Feb 23, 2024	49.80	49.80	47.84	49.08	1,165,960	-1.04(-2.08%)
Feb 22, 2024	48.72	50.48	48.59	50.12	1,494,846	+2.11(+4.39%)
Feb 21, 2024	48.70	48.95	47.61	48.01	1,188,191	-1.32(-2.68%)
Feb 20, 2024	49.11	49.71	48.01	49.33	1,177,966	-0.44(-0.88%)
Feb 16, 2024	48.49	50.87	48.36	49.77	1,532,932	+0.58(+1.18%)
Feb 15, 2024	49.88	50.51	49.08	49.19	1,399,390	-0.40(-0.81%)
Feb 14, 2024	48.40	50.19	47.90	49.59	1,739,021	+2.00(+4.20%)
Feb 13, 2024	48.50	49.29	47.16	47.59	1,929,241	-2.75(-5.46%)
Feb 12, 2024	50.58	52.19	49.34	50.34	2,746,237	+0.14(+0.27%)
Feb 09, 2024	45.81	50.80	45.81	50.20	4,769,068	+4.62(+10.13%)
Feb 08, 2024	51.26	51.32	45.38	45.59	11,640,224	-13.19(-22.43%)
Feb 07, 2024	58.84	60.94	58.19	58.77	3,961,276	-0.07(-0.12%)
Feb 06, 2024	59.76	60.99	58.25	58.84	3,667,877	+3.24(+5.83%)
Feb 05, 2024	55.92	56.06	54.47	55.60	997,114	-0.88(-1.56%)
Feb 02, 2024	55.55	57.00	55.38	56.48	1,198,121	+0.33(+0.59%)
Feb 01, 2024	55.28	56.37	55.00	56.15	894,380	+1.21(+2.20%)
Jan 31, 2024	55.23	56.50	54.48	54.94	1,209,665	-0.80(-1.44%)
Jan 30, 2024	56.37	56.80	55.72	55.74	1,310,282	-1.19(-2.09%)
Jan 29, 2024	55.27	57.24	55.27	56.93	1,300,188	+1.66(+3.00%)
Jan 26, 2024	55.80	56.71	55.27	55.27	1,110,086	-0.65(-1.16%)
Jan 25, 2024	55.64	56.82	55.50	55.92	2,543,273	+1.31(+2.40%)
Jan 24, 2024	54.75	55.83	54.20	54.61	817,422	+0.31(+0.57%)
Jan 23, 2024	54.90	55.25	53.50	54.30	960,817	+0.12(+0.22%)
Jan 22, 2024	54.29	55.19	53.97	54.18	926,599	+0.38(+0.71%)
Jan 19, 2024	52.92	54.12	52.54	53.80	1,293,419	+0.97(+1.84%)
Jan 18, 2024	52.55	52.91	52.22	52.83	674,159	+1.25(+2.42%)
Jan 17, 2024	51.41	52.08	50.69	51.58	570,054	-1.07(-2.03%)
Jan 16, 2024	49.90	53.07	49.56	52.65	1,102,272	+1.95(+3.85%)
Jan 12, 2024	52.28	52.28	50.70	50.70	603,114	-0.74(-1.44%)
Jan 11, 2024	51.91	51.91	50.76	51.44	469,635	-0.56(-1.08%)
Jan 10, 2024	51.74	52.38	51.19	52.00	588,199	+0.22(+0.42%)
Jan 09, 2024	50.21	51.83	50.17	51.78	878,198	+0.61(+1.19%)
Jan 08, 2024	50.75	52.00	50.72	51.17	1,062,651	+0.70(+1.39%)
Jan 05, 2024	50.02	51.01	49.48	50.47	1,134,767	+0.27(+0.54%)
Jan 04, 2024	49.82	50.22	48.86	50.20	823,740	+0.25(+0.50%)
Jan 03, 2024	50.81	51.64	49.87	49.95	972,833	-2.09(-4.02%)
Jan 02, 2024	52.00	52.84	51.58	52.04	982,966	-0.38(-0.72%)
Dec 29, 2023	53.02	53.44	52.33	52.42	757,027	-0.84(-1.58%)
Dec 28, 2023	53.32	53.57	52.96	53.26	440,556	-0.12(-0.22%)
Dec 27, 2023	53.74	53.83	52.91	53.38	427,495	-0.13(-0.24%)
Dec 26, 2023	53.10	54.06	52.85	53.51	822,535	+0.51(+0.96%)
Dec 22, 2023	53.50	54.60	52.84	53.00	1,884,985	+1.50(+2.91%)
Dec 21, 2023	50.94	51.70	50.45	51.50	735,665	+1.44(+2.88%)
Dec 20, 2023	50.14	51.47	49.37	50.06	1,221,584	-0.42(-0.83%)
Dec 19, 2023	49.99	50.63	49.65	50.48	738,164	+0.83(+1.67%)
Dec 18, 2023	49.52	49.80	48.97	49.65	902,123	+0.13(+0.26%)
Dec 15, 2023	49.62	49.89	49.01	49.52	1,542,732	-0.34(-0.68%)
Dec 14, 2023	47.40	49.97	47.12	49.86	1,843,798	+3.40(+7.32%)
Dec 13, 2023	44.77	46.55	44.54	46.46	1,104,873	+1.60(+3.57%)
Dec 12, 2023	45.07	45.07	43.98	44.86	998,864	-0.20(-0.44%)
Dec 11, 2023	44.08	45.43	43.94	45.06	1,214,177	+1.03(+2.34%)
Dec 08, 2023	43.49	44.79	43.42	44.03	1,090,546	+0.48(+1.10%)
Dec 07, 2023	41.37	44.07	41.20	43.55	1,449,683	+2.23(+5.40%)
Dec 06, 2023	42.45	43.14	41.05	41.32	1,292,135	-0.63(-1.50%)
Dec 05, 2023	43.62	43.66	41.25	41.95	1,688,886	-2.13(-4.83%)
Dec 04, 2023	43.87	44.34	42.99	44.08	879,900	-0.17(-0.38%)
Dec 01, 2023	42.67	44.44	42.49	44.25	1,031,178	+1.45(+3.39%)
Nov 30, 2023	43.10	43.27	42.45	42.80	1,373,983	-0.30(-0.70%)
Nov 29, 2023	42.76	43.79	42.62	43.10	725,091	+0.80(+1.89%)
Nov 28, 2023	42.62	42.62	41.55	42.30	1,112,514	-0.71(-1.65%)
Nov 27, 2023	43.48	43.89	42.97	43.01	792,810	-0.78(-1.78%)
Nov 24, 2023	43.66	44.05	43.20	43.79	249,103	+0.23(+0.53%)
Nov 22, 2023	43.34	43.90	43.14	43.56	530,795	+0.62(+1.44%)
Nov 21, 2023	43.87	44.13	42.84	42.94	844,582	-1.38(-3.11%)
Nov 20, 2023	44.17	44.81	43.95	44.32	709,056	+0.15(+0.34%)
Nov 17, 2023	44.03	44.19	43.42	44.17	821,457	+0.40(+0.91%)
Nov 16, 2023	43.72	44.35	43.19	43.77	1,406,024	-1.37(-3.04%)
Nov 15, 2023	43.53	45.28	43.22	45.14	1,563,075	+1.58(+3.63%)
Nov 14, 2023	42.39	43.93	42.39	43.56	1,707,797	+2.64(+6.45%)
Nov 13, 2023	40.10	41.54	39.60	40.92	1,186,645	+0.38(+0.94%)
Nov 10, 2023	39.81	40.81	39.01	40.54	1,725,597	+1.02(+2.58%)
Nov 09, 2023	42.96	43.45	39.27	39.52	2,105,626	-3.35(-7.81%)
Nov 08, 2023	44.41	46.40	42.71	42.87	2,522,948	+0.85(+2.02%)
Nov 07, 2023	42.01	42.58	41.35	42.02	2,010,885	-0.32(-0.76%)
Nov 06, 2023	42.49	43.39	42.27	42.34	1,256,784	-0.42(-0.98%)
Nov 03, 2023	41.26	42.83	40.87	42.76	2,199,035	+2.31(+5.71%)
Nov 02, 2023	39.70	40.58	39.02	40.45	1,093,419	+1.73(+4.47%)
Nov 01, 2023	39.13	39.13	37.99	38.72	1,240,970	-0.49(-1.25%)
Oct 31, 2023	39.76	40.01	38.83	39.21	1,136,581	-0.58(-1.46%)
Oct 30, 2023	39.97	41.20	39.01	39.79	3,411,513	+3.72(+10.31%)
Oct 27, 2023	36.11	36.71	35.35	36.07	1,083,257	-0.05(-0.14%)
Oct 26, 2023	36.85	37.11	35.88	36.12	1,774,556	-0.81(-2.19%)
Oct 25, 2023	38.25	38.32	36.72	36.93	1,153,382	-1.63(-4.23%)
Oct 24, 2023	37.63	38.65	37.57	38.56	1,352,620	+0.93(+2.47%)
Oct 23, 2023	38.60	38.60	37.53	37.63	1,169,085	-1.01(-2.61%)
Oct 20, 2023	39.25	39.38	38.59	38.64	1,276,386	-0.71(-1.80%)
Oct 19, 2023	39.70	40.19	38.97	39.35	1,430,074	-0.49(-1.23%)
Oct 18, 2023	40.74	40.84	39.76	39.84	1,203,668	-1.41(-3.42%)
Oct 17, 2023	41.26	41.98	40.92	41.25	1,578,112	-0.91(-2.16%)
Oct 16, 2023	41.63	42.67	41.78	42.16	1,316,108	+0.74(+1.79%)
Oct 13, 2023	41.85	42.28	41.17	41.42	714,576	-0.41(-0.98%)
Oct 12, 2023	43.07	43.18	41.38	41.83	657,588	-1.04(-2.43%)
Oct 11, 2023	42.27	42.88	41.91	42.87	910,657	+0.87(+2.07%)
Oct 10, 2023	42.10	43.35	41.66	42.00	1,188,549	+0.74(+1.79%)
Oct 09, 2023	40.88	41.37	40.27	41.26	967,515	+0.04(+0.10%)
Oct 06, 2023	41.08	41.87	40.80	41.22	1,148,169	-0.39(-0.94%)
Oct 05, 2023	42.95	43.02	40.88	41.61	1,408,082	-1.46(-3.39%)
Oct 04, 2023	44.53	44.70	42.70	43.07	1,638,750	-1.68(-3.75%)
Oct 03, 2023	45.05	45.21	44.03	44.75	1,011,853	-0.93(-2.04%)
Oct 02, 2023	45.46	46.14	44.96	45.68	1,229,846	+0.50(+1.11%)
Sep 29, 2023	45.62	45.98	44.97	45.18	789,679	+0.23(+0.51%)
Sep 28, 2023	44.03	45.30	43.89	44.95	1,378,667	+1.12(+2.56%)
Sep 27, 2023	44.88	45.29	43.41	43.83	1,883,825	-0.97(-2.17%)
Sep 26, 2023	45.70	45.80	44.58	44.80	1,851,459	-1.19(-2.59%)
Sep 25, 2023	45.91	46.14	45.88	45.99	1,117,645	-0.42(-0.90%)
Sep 22, 2023	46.97	47.39	46.22	46.41	1,172,344	-0.21(-0.45%)
Sep 21, 2023	47.59	47.67	45.80	46.62	1,286,350	-1.71(-3.54%)
Sep 20, 2023	48.28	48.94	48.16	48.33	863,431	+0.47(+0.98%)
Sep 19, 2023	48.44	48.76	47.60	47.86	1,154,005	-0.50(-1.03%)
Sep 18, 2023	47.96	48.71	47.45	48.36	992,644	+0.11(+0.23%)
Sep 15, 2023	48.16	48.74	47.53	48.25	1,660,531	+0.01(+0.02%)
Sep 14, 2023	47.26	48.37	47.04	48.24	1,079,944	+1.23(+2.62%)
Sep 13, 2023	47.68	47.98	45.58	47.01	1,852,609	-0.82(-1.71%)
Sep 12, 2023	48.18	48.67	47.67	47.83	870,234	-0.69(-1.42%)
Sep 11, 2023	49.98	50.10	48.47	48.52	1,413,151	-1.14(-2.30%)
Sep 08, 2023	50.00	50.13	49.35	49.66	764,666	-0.17(-0.34%)
Sep 07, 2023	50.92	51.56	49.76	49.83	1,787,620	-2.50(-4.78%)
Sep 06, 2023	52.79	53.06	52.15	52.33	1,180,193	-0.64(-1.21%)
Sep 05, 2023	53.11	53.72	52.59	52.97	1,192,943	-0.92(-1.71%)
Sep 01, 2023	54.35	54.40	53.58	53.89	1,288,279	-0.24(-0.44%)
Aug 31, 2023	53.55	54.66	53.48	54.13	1,291,687	+1.50(+2.85%)
Aug 30, 2023	53.12	53.47	52.21	52.63	959,600	-0.34(-0.64%)
Aug 29, 2023	51.32	53.55	51.08	52.97	1,323,332	+1.89(+3.70%)
Aug 28, 2023	51.37	52.00	50.79	51.08	1,471,266	-0.51(-0.99%)
Aug 25, 2023	52.30	52.47	51.50	51.59	1,243,936	-0.53(-1.02%)
Aug 24, 2023	53.91	54.28	51.78	52.12	2,254,498	-1.06(-1.99%)
Aug 23, 2023	51.54	53.60	51.10	53.18	1,652,835	+1.87(+3.64%)
Aug 22, 2023	49.56	51.50	48.72	51.31	2,343,693	+2.65(+5.45%)
Aug 21, 2023	47.82	48.95	47.64	48.66	1,211,658	+0.68(+1.42%)
Aug 18, 2023	45.51	48.58	45.51	47.98	2,704,102	+1.78(+3.85%)
Aug 17, 2023	48.85	49.00	44.75	46.20	4,135,044	-0.61(-1.30%)
Aug 16, 2023	48.44	49.44	45.07	46.81	6,120,121	-4.53(-8.82%)
Aug 15, 2023	50.15	51.98	49.89	51.34	2,070,562	+0.76(+1.50%)
Aug 14, 2023	49.26	50.76	49.00	50.58	1,246,668	+1.05(+2.12%)
Aug 11, 2023	49.25	49.79	48.57	49.53	1,402,685	-0.38(-0.76%)
Aug 10, 2023	50.50	51.08	49.81	49.91	1,126,941	-0.41(-0.81%)
Aug 09, 2023	52.40	52.50	50.13	50.32	1,379,327	-2.14(-4.08%)
Aug 08, 2023	51.93	53.23	51.64	52.46	1,718,950	+0.10(+0.19%)
Aug 07, 2023	52.30	52.58	52.01	52.36	694,522	-0.04(-0.08%)
Aug 04, 2023	51.32	52.86	50.57	52.40	1,316,028	+1.44(+2.83%)
Aug 03, 2023	50.25	51.09	49.91	50.96	1,089,967	+0.45(+0.89%)
Aug 02, 2023	50.55	50.96	50.37	50.51	979,791	-0.93(-1.81%)
Aug 01, 2023	51.55	51.73	50.83	51.44	1,634,298	-0.92(-1.76%)
Jul 31, 2023	52.29	52.97	51.78	52.36	870,306	+0.00(+0.00%)
Jul 28, 2023	53.27	53.75	52.27	52.36	1,095,818	-0.40(-0.76%)
Jul 27, 2023	53.46	53.71	52.37	52.76	1,188,822	-0.03(-0.06%)
Jul 26, 2023	53.36	53.36	52.34	52.79	989,685	-0.21(-0.40%)
Jul 25, 2023	52.16	53.50	51.42	53.00	1,657,305	+1.11(+2.14%)
Jul 24, 2023	52.17	52.58	51.66	51.89	798,139	+0.04(+0.08%)
Jul 21, 2023	53.08	53.08	51.66	51.85	879,273	-0.61(-1.16%)
Jul 20, 2023	51.93	52.83	50.74	52.46	1,819,331	-0.52(-0.98%)
Jul 19, 2023	52.85	53.80	52.20	52.98	1,430,509	+0.88(+1.69%)
Jul 18, 2023	51.03	52.20	50.02	52.10	2,435,074	-0.29(-0.55%)
Jul 17, 2023	51.64	52.98	51.27	52.39	1,371,572	+0.47(+0.91%)
Jul 14, 2023	54.93	54.93	51.18	51.92	3,227,598	-3.66(-6.59%)
Jul 13, 2023	55.06	55.60	54.48	55.58	1,247,523	+1.10(+2.02%)
Jul 12, 2023	55.27	55.27	53.05	54.48	1,440,966	-0.34(-0.62%)
Jul 11, 2023	55.05	55.18	53.55	54.82	1,634,414	+0.27(+0.49%)
Jul 10, 2023	53.83	54.63	53.81	54.55	1,040,673	+0.15(+0.28%)
Jul 07, 2023	53.17	55.92	53.17	54.40	1,605,744	+0.80(+1.49%)
Jul 06, 2023	53.70	54.25	52.99	53.60	1,532,498	-1.02(-1.87%)
Jul 05, 2023	55.14	55.59	54.15	54.62	2,063,601	-2.78(-4.84%)
Jul 03, 2023	57.51	58.09	57.10	57.40	601,250	+0.67(+1.18%)
Jun 30, 2023	57.69	58.12	56.72	56.73	1,313,440	-0.19(-0.33%)
Jun 29, 2023	56.40	57.18	55.87	56.92	1,175,704	+0.61(+1.08%)
Jun 28, 2023	56.70	56.96	55.17	56.31	1,920,259	-1.60(-2.76%)
Jun 27, 2023	55.76	58.33	54.95	57.91	1,575,387	+2.20(+3.95%)
Jun 26, 2023	55.37	56.29	54.69	55.71	1,617,521	+0.42(+0.76%)
Jun 23, 2023	55.18	56.06	54.64	55.29	1,939,326	-1.34(-2.37%)
Jun 22, 2023	55.63	57.85	55.28	56.63	1,809,097	+0.83(+1.49%)
Jun 21, 2023	59.80	60.19	54.94	55.80	4,449,521	-5.57(-9.08%)
Jun 20, 2023	60.00	65.16	59.94	61.37	7,399,923	+3.57(+6.18%)
Jun 16, 2023	59.11	59.74	56.58	57.80	3,553,891	+1.41(+2.50%)
Jun 15, 2023	55.80	57.38	54.76	56.39	2,614,469	+8.50(+17.75%)
May 08, 2023	47.96	48.54	47.68	47.89	1,270,643	+0.11(+0.23%)
May 05, 2023	48.00	48.23	47.52	47.78	505,103	+0.28(+0.59%)
May 04, 2023	48.10	48.17	46.97	47.50	911,856	-0.96(-1.98%)
May 03, 2023	47.27	49.28	47.23	48.46	1,108,143	+1.27(+2.69%)
May 02, 2023	48.00	48.00	47.09	47.19	777,426	-1.11(-2.30%)
May 01, 2023	48.25	48.48	47.90	48.30	638,325	+0.05(+0.10%)
Apr 28, 2023	48.57	48.82	47.87	48.25	683,518	-0.18(-0.37%)
Apr 27, 2023	48.00	48.58	47.38	48.43	566,233	+0.53(+1.11%)
Apr 26, 2023	47.56	48.72	47.51	47.90	1,064,318	+0.38(+0.80%)
Apr 25, 2023	47.43	48.18	47.06	47.52	974,000	-0.08(-0.17%)
Apr 24, 2023	46.87	47.67	46.28	47.60	760,463	+0.55(+1.17%)
Apr 21, 2023	46.10	47.26	45.95	47.05	847,259	+0.95(+2.06%)
Apr 20, 2023	46.14	46.90	45.93	46.10	641,225	-0.37(-0.80%)
Apr 19, 2023	45.70	46.55	45.52	46.47	946,076	-0.02(-0.04%)
Apr 18, 2023	46.03	46.66	45.10	46.49	1,431,240	+0.27(+0.58%)
Apr 17, 2023	46.81	46.88	45.57	46.22	1,400,864	+0.98(+2.17%)
Apr 14, 2023	45.42	46.12	44.94	45.24	659,623	-0.39(-0.85%)
Apr 13, 2023	45.72	46.11	45.03	45.63	768,939	+0.25(+0.55%)
Apr 12, 2023	47.15	47.35	45.19	45.38	966,160	-1.46(-3.12%)
Apr 11, 2023	47.54	48.06	46.79	46.84	765,204	-0.63(-1.33%)
Apr 10, 2023	46.08	48.19	45.86	47.47	1,324,937	+1.14(+2.46%)
Apr 06, 2023	45.92	48.06	45.33	46.33	4,938,611	-4.98(-9.71%)
Apr 05, 2023	51.97	51.97	51.16	51.31	498,095	-1.14(-2.17%)
Apr 04, 2023	52.96	53.15	52.06	52.45	646,376	-0.50(-0.94%)

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.