Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	58.75	58.80	58.44	58.85	670,570	+0.23(+0.39%)
Mar 27, 2024	59.91	60.00	58.16	58.62	650,602	-0.84(-1.41%)
Mar 26, 2024	59.72	59.72	58.82	59.46	609,479	-0.14(-0.23%)
Mar 25, 2024	61.22	61.55	59.47	59.60	654,100	-1.57(-2.57%)
Mar 22, 2024	62.58	62.58	61.01	61.17	674,042	-0.67(-1.08%)
Mar 21, 2024	61.89	62.35	61.30	61.84	502,800	+0.19(+0.31%)
Mar 20, 2024	60.92	61.90	60.38	61.65	662,913	+0.93(+1.53%)
Mar 19, 2024	60.06	60.77	59.56	60.72	426,366	+0.28(+0.46%)
Mar 18, 2024	59.43	60.84	59.19	60.44	585,082	+1.03(+1.73%)
Mar 15, 2024	59.04	60.09	59.04	59.41	3,003,504	+0.01(+0.02%)
Mar 14, 2024	59.26	59.74	59.01	59.40	515,540	+0.00(+0.00%)
Mar 13, 2024	59.47	60.50	59.26	59.40	736,155	+0.06(+0.10%)
Mar 12, 2024	58.99	60.85	58.94	59.34	939,377	+0.85(+1.45%)
Mar 11, 2024	58.41	58.99	58.20	58.49	593,382	+0.65(+1.12%)
Mar 08, 2024	57.85	58.41	57.51	57.84	367,389	+0.30(+0.52%)
Mar 07, 2024	57.54	57.87	56.86	57.54	385,548	+0.37(+0.65%)
Mar 06, 2024	57.26	57.54	56.48	57.17	396,297	+0.32(+0.56%)
Mar 05, 2024	56.81	57.90	56.16	56.85	478,050	+0.19(+0.34%)
Mar 04, 2024	55.81	57.12	55.81	56.66	533,928	+0.86(+1.54%)
Mar 01, 2024	58.13	58.13	54.88	55.80	676,811	-1.69(-2.94%)
Feb 29, 2024	58.03	58.34	56.78	57.49	420,294	+0.09(+0.16%)
Feb 28, 2024	57.68	58.28	57.20	57.40	370,867	-0.55(-0.95%)
Feb 27, 2024	58.58	58.85	57.55	57.95	392,221	-0.49(-0.84%)
Feb 26, 2024	57.42	58.54	56.92	58.44	455,968	+1.02(+1.78%)
Feb 23, 2024	57.09	57.55	56.95	57.42	325,826	+0.01(+0.02%)
Feb 22, 2024	57.14	57.52	56.02	57.41	486,761	+0.11(+0.20%)
Feb 21, 2024	57.97	58.33	57.07	57.30	578,514	-1.02(-1.76%)
Feb 20, 2024	56.80	60.07	56.67	58.32	611,301	+0.99(+1.74%)
Feb 16, 2024	56.86	57.70	56.38	57.33	358,048	+0.23(+0.41%)
Feb 15, 2024	56.17	57.40	56.05	57.09	447,788	+1.21(+2.16%)
Feb 14, 2024	55.17	55.97	54.89	55.88	437,226	+0.92(+1.68%)
Feb 13, 2024	55.18	55.92	54.53	54.96	493,697	-1.13(-2.01%)
Feb 12, 2024	55.73	56.50	55.73	56.09	468,944	+0.53(+0.95%)
Feb 09, 2024	55.45	55.77	55.00	55.56	317,914	+0.06(+0.11%)
Feb 08, 2024	55.76	56.00	54.80	55.50	383,608	-0.26(-0.47%)
Feb 07, 2024	55.88	56.02	55.12	55.76	441,099	-0.41(-0.73%)
Feb 06, 2024	55.71	56.30	55.54	56.17	374,152	+0.29(+0.52%)
Feb 05, 2024	56.94	56.94	55.77	55.88	410,030	-1.06(-1.86%)
Feb 02, 2024	56.06	57.10	55.68	56.94	541,773	+0.84(+1.50%)
Feb 01, 2024	55.84	56.14	54.90	56.10	394,681	+0.68(+1.23%)
Jan 31, 2024	55.29	55.97	54.88	55.42	719,018	-0.17(-0.31%)
Jan 30, 2024	54.80	55.81	54.63	55.59	607,671	+0.66(+1.19%)
Jan 29, 2024	55.72	55.80	54.76	54.93	744,010	-1.11(-1.98%)
Jan 26, 2024	56.40	56.40	55.18	56.04	331,420	-0.08(-0.14%)
Jan 25, 2024	54.77	56.18	54.77	56.12	571,547	+1.55(+2.83%)
Jan 24, 2024	54.88	55.66	54.39	54.57	401,244	-0.15(-0.27%)
Jan 23, 2024	55.13	55.97	54.71	54.72	477,623	-0.22(-0.40%)
Jan 22, 2024	54.07	55.13	53.90	54.94	628,470	+0.91(+1.68%)
Jan 19, 2024	54.38	54.44	53.48	54.04	401,097	-0.14(-0.26%)
Jan 18, 2024	54.15	54.19	53.27	54.18	388,866	+0.17(+0.31%)
Jan 17, 2024	53.89	54.36	53.77	54.01	435,125	-0.27(-0.50%)
Jan 16, 2024	54.72	54.84	54.09	54.28	434,535	-0.52(-0.95%)
Jan 12, 2024	54.44	55.27	54.44	54.79	404,703	+0.67(+1.24%)
Jan 11, 2024	54.26	54.50	53.81	54.13	480,214	-0.30(-0.55%)
Jan 10, 2024	54.51	54.59	53.88	54.43	433,031	+0.09(+0.17%)
Jan 09, 2024	54.81	54.91	53.85	54.34	595,188	-0.79(-1.43%)
Jan 08, 2024	55.18	55.41	54.63	55.12	659,165	-0.07(-0.13%)
Jan 05, 2024	56.35	57.17	55.00	55.19	989,413	-0.99(-1.76%)
Jan 04, 2024	53.16	57.33	52.91	56.18	2,060,141	+1.44(+2.62%)
Jan 03, 2024	56.22	56.22	54.54	54.74	1,568,956	-1.82(-3.21%)
Jan 02, 2024	56.82	57.00	55.49	56.56	770,311	-0.71(-1.24%)
Dec 29, 2023	57.58	57.83	57.07	57.27	599,922	-0.27(-0.47%)
Dec 28, 2023	56.53	57.65	56.53	57.54	559,150	+0.98(+1.73%)
Dec 27, 2023	56.55	57.40	56.32	56.56	546,846	+0.04(+0.07%)
Dec 26, 2023	56.59	56.87	56.24	56.52	434,224	-0.07(-0.12%)
Dec 22, 2023	56.00	56.66	55.86	56.59	469,875	+0.63(+1.12%)
Dec 21, 2023	55.29	56.18	55.29	55.96	731,104	+0.86(+1.56%)
Dec 20, 2023	55.83	55.91	55.09	55.10	741,644	-1.71(-3.00%)
Dec 19, 2023	54.88	56.91	54.88	56.81	712,162	+1.74(+3.15%)
Dec 18, 2023	54.93	55.94	54.77	55.07	688,954	-0.25(-0.45%)
Dec 15, 2023	55.37	55.52	54.00	55.32	1,842,224	+0.22(+0.40%)
Dec 14, 2023	54.37	55.63	53.71	55.10	1,552,571	+1.29(+2.39%)
Dec 13, 2023	49.10	54.20	48.90	53.82	2,392,500	+5.03(+10.31%)
Dec 12, 2023	50.97	50.97	48.12	48.79	874,498	-1.89(-3.72%)
Dec 11, 2023	51.07	51.63	49.93	50.67	598,129	-0.92(-1.78%)
Dec 08, 2023	50.39	51.96	50.39	51.59	633,126	+0.73(+1.43%)
Dec 07, 2023	49.88	50.87	49.47	50.86	470,259	+1.00(+2.00%)
Dec 06, 2023	49.73	50.32	49.59	49.86	594,212	+0.25(+0.50%)
Dec 05, 2023	49.40	49.99	49.00	49.62	530,242	+0.20(+0.40%)
Dec 04, 2023	48.86	49.82	48.56	49.42	475,195	+0.26(+0.53%)
Dec 01, 2023	47.64	49.43	47.64	49.16	770,689	+1.34(+2.80%)
Nov 30, 2023	47.35	48.02	46.96	47.82	730,699	+0.47(+0.99%)
Nov 29, 2023	46.51	47.68	46.35	47.35	879,057	+0.93(+2.00%)
Nov 28, 2023	47.15	47.15	46.20	46.42	768,703	-0.60(-1.27%)
Nov 27, 2023	47.44	47.57	46.73	47.02	957,801	-0.80(-1.67%)
Nov 24, 2023	47.40	47.82	47.02	47.82	257,550	+0.60(+1.27%)
Nov 22, 2023	47.75	47.89	44.98	47.22	1,430,579	-0.40(-0.84%)
Nov 21, 2023	48.58	49.14	47.57	47.62	1,079,242	-0.89(-1.83%)
Nov 20, 2023	48.17	48.84	47.59	48.51	902,283	+0.28(+0.58%)
Nov 17, 2023	49.87	49.89	47.94	48.23	807,320	-1.46(-2.93%)
Nov 16, 2023	50.10	50.44	49.35	49.69	843,703	-0.33(-0.66%)
Nov 15, 2023	50.30	50.55	49.73	50.01	694,243	-0.42(-0.83%)
Nov 14, 2023	49.88	50.56	49.14	50.43	821,454	+1.03(+2.08%)
Nov 13, 2023	49.36	49.95	49.06	49.41	583,360	-0.18(-0.36%)
Nov 10, 2023	48.72	49.84	48.72	49.59	641,075	+1.10(+2.26%)
Nov 09, 2023	48.15	49.11	47.75	48.49	602,874	+0.42(+0.87%)
Nov 08, 2023	49.07	49.59	48.00	48.07	576,317	-1.16(-2.35%)
Nov 07, 2023	49.42	49.94	49.06	49.23	850,955	-0.20(-0.40%)
Nov 06, 2023	49.65	49.68	48.93	49.43	552,818	-0.01(-0.02%)
Nov 03, 2023	49.75	49.87	48.58	49.44	874,256	-0.18(-0.36%)
Nov 02, 2023	47.65	49.96	47.43	49.62	1,176,564	+1.90(+3.97%)
Nov 01, 2023	45.34	48.02	45.14	47.72	745,205	+2.50(+5.54%)
Oct 31, 2023	45.56	45.72	45.07	45.21	413,957	-0.24(-0.54%)
Oct 30, 2023	45.85	45.91	45.04	45.46	466,049	+0.00(+0.00%)
Oct 27, 2023	45.00	45.53	44.67	45.46	590,092	+0.23(+0.51%)
Oct 26, 2023	44.85	45.46	44.85	45.23	487,428	+0.46(+1.03%)
Oct 25, 2023	44.99	45.49	44.76	44.77	420,619	-0.22(-0.49%)
Oct 24, 2023	44.41	45.27	44.20	44.99	445,248	+0.58(+1.30%)
Oct 23, 2023	45.90	46.36	44.41	44.41	938,072	-1.37(-2.99%)
Oct 20, 2023	46.45	46.45	45.55	45.78	1,329,074	-0.46(-0.99%)
Oct 19, 2023	46.51	46.60	45.85	46.24	803,714	-0.16(-0.34%)
Oct 18, 2023	45.69	46.83	45.60	46.40	619,223	+0.87(+1.91%)
Oct 17, 2023	46.99	47.19	45.08	45.53	1,260,973	-1.55(-3.29%)
Oct 16, 2023	49.54	49.49	46.95	47.07	1,383,561	-2.37(-4.80%)
Oct 13, 2023	49.14	49.78	48.98	49.45	1,457,753	+0.57(+1.16%)
Oct 12, 2023	48.01	48.89	47.49	48.88	819,678	+0.88(+1.83%)
Oct 11, 2023	47.63	48.05	47.16	48.00	714,541	+0.62(+1.31%)
Oct 10, 2023	46.77	47.51	46.47	47.38	940,922	+0.81(+1.74%)
Oct 09, 2023	45.77	47.37	45.68	46.58	1,076,871	+0.68(+1.48%)
Oct 06, 2023	44.05	46.11	43.85	45.90	1,235,582	+1.93(+4.38%)
Oct 05, 2023	44.33	44.42	43.40	43.97	1,340,657	+0.03(+0.07%)
Oct 04, 2023	42.30	44.54	42.16	43.94	4,625,989	-3.45(-7.28%)
Oct 03, 2023	47.13	47.89	47.04	47.39	1,450,373	-0.02(-0.04%)
Oct 02, 2023	48.31	48.48	47.12	47.41	1,040,041	-0.90(-1.86%)
Sep 29, 2023	49.15	49.30	48.16	48.31	537,497	-0.68(-1.38%)
Sep 28, 2023	48.29	49.19	48.29	48.99	567,292	+0.83(+1.72%)
Sep 27, 2023	49.30	49.38	47.65	48.16	483,883	-1.00(-2.03%)
Sep 26, 2023	48.39	49.55	48.19	49.16	674,437	+0.63(+1.30%)
Sep 25, 2023	48.04	48.53	48.22	48.53	399,963	+0.37(+0.77%)
Sep 22, 2023	48.46	48.87	48.04	48.16	490,250	-0.36(-0.74%)
Sep 21, 2023	46.78	48.82	46.78	48.52	656,993	+1.74(+3.72%)
Sep 20, 2023	47.64	47.64	46.77	46.78	348,664	-0.39(-0.84%)
Sep 19, 2023	46.72	47.73	46.72	47.17	525,437	+0.39(+0.83%)
Sep 18, 2023	46.15	46.99	45.84	46.78	554,405	+0.81(+1.76%)
Sep 15, 2023	46.07	46.47	45.62	45.98	1,328,567	-0.25(-0.54%)
Sep 14, 2023	46.84	47.21	46.19	46.23	619,091	-0.30(-0.64%)
Sep 13, 2023	47.44	47.49	46.42	46.53	785,351	-0.77(-1.62%)
Sep 12, 2023	48.69	48.69	47.06	47.29	771,452	-1.33(-2.73%)
Sep 11, 2023	49.49	49.63	48.52	48.62	645,498	-0.87(-1.75%)
Sep 08, 2023	48.79	49.61	48.60	49.49	798,503	+0.70(+1.43%)
Sep 07, 2023	47.67	48.90	47.32	48.79	878,817	+1.32(+2.77%)
Sep 06, 2023	47.94	48.35	47.16	47.47	605,924	-0.40(-0.83%)
Sep 05, 2023	47.67	48.01	46.92	47.87	745,588	+0.28(+0.59%)
Sep 01, 2023	47.72	48.27	47.55	47.59	610,711	-0.09(-0.19%)
Aug 31, 2023	47.92	48.17	47.56	47.68	917,061	-0.30(-0.62%)
Aug 30, 2023	47.79	48.23	47.49	47.98	469,825	+0.28(+0.59%)
Aug 29, 2023	47.38	47.78	47.19	47.70	610,803	+0.59(+1.25%)
Aug 28, 2023	47.13	47.34	47.07	47.11	470,024	+0.17(+0.36%)
Aug 25, 2023	47.10	47.18	46.49	46.94	410,463	+0.05(+0.11%)
Aug 24, 2023	46.97	47.39	46.71	46.89	590,870	-0.06(-0.13%)
Aug 23, 2023	47.25	47.50	46.81	46.95	655,133	-0.30(-0.63%)
Aug 22, 2023	47.91	48.02	47.19	47.25	735,141	-0.74(-1.54%)
Aug 21, 2023	47.57	48.23	47.08	47.99	701,083	+0.46(+0.97%)
Aug 18, 2023	46.74	47.61	46.62	47.53	671,147	+0.54(+1.15%)
Aug 17, 2023	47.05	47.49	46.98	46.99	549,046	+0.25(+0.53%)
Aug 16, 2023	46.40	47.14	46.32	46.75	571,499	+0.28(+0.60%)
Aug 15, 2023	46.21	46.81	46.08	46.47	634,845	+0.27(+0.58%)
Aug 14, 2023	46.38	46.47	45.57	46.20	620,971	-0.19(-0.41%)
Aug 11, 2023	46.55	47.53	46.27	46.39	1,011,846	-0.17(-0.36%)
Aug 10, 2023	46.21	46.71	45.87	46.56	972,333	+0.68(+1.48%)
Aug 09, 2023	45.10	46.01	44.96	45.88	724,878	+0.70(+1.55%)
Aug 08, 2023	45.08	45.73	44.70	45.18	917,683	-0.14(-0.31%)
Aug 07, 2023	45.21	45.71	44.90	45.32	512,089	+0.12(+0.26%)
Aug 04, 2023	45.77	45.95	44.94	45.20	653,032	-0.63(-1.38%)
Aug 03, 2023	45.14	45.95	44.94	45.83	766,367	+0.75(+1.65%)
Aug 02, 2023	44.62	45.30	44.52	45.09	870,805	+0.27(+0.59%)
Aug 01, 2023	45.42	45.62	44.42	44.82	961,279	-0.52(-1.15%)
Jul 31, 2023	45.38	45.76	44.97	45.34	740,118	-0.04(-0.09%)
Jul 28, 2023	44.52	45.45	44.25	45.38	786,600	+1.27(+2.87%)
Jul 27, 2023	44.57	44.96	43.77	44.11	1,207,293	-0.43(-0.97%)
Jul 26, 2023	45.38	46.62	44.19	44.55	1,667,242	+0.30(+0.69%)
Jul 25, 2023	44.45	44.75	44.00	44.24	1,045,865	-0.07(-0.16%)
Jul 24, 2023	43.43	44.60	43.42	44.31	1,182,664	+1.01(+2.33%)
Jul 21, 2023	43.61	43.71	43.04	43.30	872,483	-0.18(-0.41%)
Jul 20, 2023	43.55	43.64	43.08	43.48	684,130	+0.00(+0.00%)
Jul 19, 2023	44.01	44.29	43.37	43.48	793,807	-0.14(-0.32%)
Jul 18, 2023	43.23	44.07	43.23	43.61	742,581	+0.47(+1.09%)
Jul 17, 2023	42.62	43.17	42.49	43.14	914,817	+0.22(+0.50%)
Jul 14, 2023	43.27	43.34	42.62	42.93	735,454	-0.43(-1.00%)
Jul 13, 2023	43.10	43.61	43.10	43.36	767,823	+0.43(+1.01%)
Jul 12, 2023	43.60	43.66	42.92	42.93	699,964	-0.27(-0.61%)
Jul 11, 2023	43.34	43.77	42.88	43.19	804,796	+0.12(+0.27%)
Jul 10, 2023	43.62	44.07	42.72	43.07	903,937	-0.23(-0.52%)
Jul 07, 2023	43.69	43.81	43.02	43.30	789,601	-0.63(-1.43%)
Jul 06, 2023	44.18	44.46	43.86	43.93	565,245	-0.43(-0.97%)
Jul 05, 2023	44.63	44.74	44.04	44.36	790,596	-0.71(-1.57%)
Jul 03, 2023	44.36	45.24	44.36	45.07	544,477	+0.89(+2.02%)
Jun 30, 2023	44.23	44.32	43.46	44.17	751,480	+0.16(+0.36%)
Jun 29, 2023	43.98	44.76	43.76	44.02	722,125	+0.19(+0.43%)
Jun 28, 2023	43.51	43.85	42.95	43.83	691,366	+0.23(+0.52%)
Jun 27, 2023	44.31	44.42	43.28	43.60	736,034	-0.87(-1.96%)
Jun 26, 2023	43.71	44.66	43.61	44.48	679,744	+0.87(+2.00%)
Jun 23, 2023	44.17	44.55	43.54	43.60	782,184	-0.60(-1.35%)
Jun 22, 2023	44.44	44.56	43.81	44.20	791,142	-0.01(-0.02%)
Jun 21, 2023	44.81	44.90	43.20	44.21	1,129,915	-1.02(-2.26%)
Jun 20, 2023	46.55	46.66	44.94	45.23	956,215	-1.61(-3.44%)
Jun 16, 2023	49.04	49.26	46.73	46.84	1,559,961	-1.91(-3.93%)
Jun 15, 2023	48.73	48.97	48.38	48.76	602,356	+1.05(+2.20%)
May 08, 2023	49.55	49.55	47.70	47.71	711,334	-1.79(-3.61%)
May 05, 2023	48.19	50.05	48.16	49.49	1,153,623	+1.71(+3.57%)
May 04, 2023	46.48	47.87	46.32	47.79	835,711	+1.14(+2.44%)
May 03, 2023	45.63	46.95	45.57	46.65	1,398,407	+1.10(+2.41%)
May 02, 2023	45.93	45.93	44.74	45.55	1,453,913	-0.37(-0.81%)
May 01, 2023	46.63	46.81	45.60	45.92	1,123,855	-0.71(-1.52%)
Apr 28, 2023	47.35	47.43	46.44	46.63	1,279,341	-0.61(-1.29%)
Apr 27, 2023	48.60	48.60	46.83	47.24	1,380,100	-1.46(-3.00%)
Apr 26, 2023	48.84	49.00	48.00	48.70	3,109,259	-0.14(-0.28%)
Apr 25, 2023	49.88	50.23	47.56	48.84	2,879,450	-2.35(-4.59%)
Apr 24, 2023	51.57	51.80	50.57	51.18	1,735,904	-0.19(-0.37%)
Apr 21, 2023	52.55	52.72	51.01	51.37	1,155,857	-1.23(-2.35%)
Apr 20, 2023	53.22	53.71	52.52	52.61	879,182	-0.66(-1.24%)
Apr 19, 2023	54.14	54.23	53.11	53.26	1,169,088	-0.57(-1.05%)
Apr 18, 2023	53.03	54.05	52.59	53.83	925,205	+1.05(+1.98%)
Apr 17, 2023	52.45	52.99	52.33	52.78	807,552	+0.63(+1.21%)
Apr 14, 2023	52.86	53.35	52.06	52.15	880,776	-0.66(-1.26%)
Apr 13, 2023	53.77	53.83	51.91	52.82	1,295,768	-0.96(-1.78%)
Apr 12, 2023	54.16	54.46	53.42	53.77	1,137,362	-0.44(-0.82%)
Apr 11, 2023	53.57	54.81	53.45	54.22	1,261,132	+0.98(+1.84%)
Apr 10, 2023	52.70	53.78	52.51	53.24	926,652	+0.77(+1.46%)
Apr 06, 2023	52.37	53.35	52.18	52.47	875,227	+0.30(+0.57%)
Apr 05, 2023	53.69	53.87	51.90	52.17	1,309,736	-1.38(-2.59%)
Apr 04, 2023	57.47	57.47	52.68	53.56	1,555,569	-3.91(-6.80%)

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.