Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	45.60	46.52	45.39	45.65	210,553	-0.13(-0.28%)
Mar 27, 2024	44.18	45.80	44.18	45.78	254,544	+2.11(+4.83%)
Mar 26, 2024	44.36	44.36	43.50	43.67	121,639	-0.19(-0.43%)
Mar 25, 2024	43.98	44.70	43.81	43.86	113,858	+0.08(+0.18%)
Mar 22, 2024	45.27	45.38	43.75	43.78	162,323	-1.78(-3.91%)
Mar 21, 2024	45.02	45.88	44.92	45.56	217,397	+0.98(+2.20%)
Mar 20, 2024	42.16	45.06	42.06	44.58	165,998	+2.14(+5.04%)
Mar 19, 2024	42.04	43.19	42.04	42.44	157,154	+0.36(+0.86%)
Mar 18, 2024	42.38	42.98	41.85	42.08	286,949	-0.16(-0.38%)
Mar 15, 2024	42.33	43.25	42.18	42.24	441,406	-0.31(-0.73%)
Mar 14, 2024	44.05	44.62	42.46	42.55	381,865	-1.79(-4.04%)
Mar 13, 2024	44.42	45.26	44.24	44.34	515,031	-0.28(-0.63%)
Mar 12, 2024	44.98	45.03	44.16	44.62	146,084	-0.65(-1.44%)
Mar 11, 2024	45.46	46.04	45.27	45.27	216,355	-0.18(-0.40%)
Mar 08, 2024	45.73	46.13	45.05	45.45	161,131	+0.47(+1.04%)
Mar 07, 2024	46.00	46.53	44.65	44.98	173,305	-0.24(-0.53%)
Mar 06, 2024	45.29	46.01	43.76	45.22	263,170	+0.00(+0.00%)
Mar 05, 2024	42.43	45.34	42.35	45.22	239,562	+2.39(+5.58%)
Mar 04, 2024	43.16	43.98	42.33	42.83	234,203	-0.51(-1.18%)
Mar 01, 2024	43.42	43.80	42.10	43.34	157,289	-0.39(-0.89%)
Feb 29, 2024	43.87	44.34	43.13	43.73	223,298	+0.84(+1.96%)
Feb 28, 2024	43.02	43.74	42.84	42.89	135,624	-0.71(-1.63%)
Feb 27, 2024	44.00	45.05	43.48	43.60	122,301	-0.02(-0.05%)
Feb 26, 2024	44.01	44.50	43.35	43.62	106,344	-0.62(-1.40%)
Feb 23, 2024	44.19	45.05	43.58	44.24	130,615	+0.11(+0.25%)
Feb 22, 2024	44.55	44.94	44.11	44.13	179,743	-0.56(-1.25%)
Feb 21, 2024	44.81	44.92	44.31	44.69	129,170	-0.19(-0.42%)
Feb 20, 2024	44.97	45.65	44.73	44.88	127,109	-0.90(-1.97%)
Feb 16, 2024	46.70	46.98	45.70	45.78	163,686	-1.38(-2.93%)
Feb 15, 2024	45.73	47.71	45.73	47.16	219,488	+2.00(+4.43%)
Feb 14, 2024	45.46	45.46	44.22	45.16	160,981	+0.56(+1.26%)
Feb 13, 2024	44.25	46.27	43.88	44.60	422,955	-1.75(-3.78%)
Feb 12, 2024	45.48	46.99	45.48	46.35	203,691	+1.03(+2.27%)
Feb 09, 2024	44.55	45.39	43.74	45.32	200,833	+0.73(+1.64%)
Feb 08, 2024	44.15	44.66	43.57	44.59	300,197	+0.43(+0.97%)
Feb 07, 2024	44.95	44.95	43.40	44.16	338,085	-0.66(-1.47%)
Feb 06, 2024	44.77	45.69	44.28	44.82	340,117	-0.06(-0.13%)
Feb 05, 2024	44.94	45.32	44.27	44.88	261,294	-0.67(-1.47%)
Feb 02, 2024	44.98	45.93	44.52	45.55	322,964	-0.53(-1.15%)
Feb 01, 2024	48.91	48.93	44.84	46.08	394,934	-2.27(-4.69%)
Jan 31, 2024	50.21	50.21	48.24	48.35	440,744	-2.65(-5.20%)
Jan 30, 2024	51.68	52.03	49.92	51.00	107,574	-0.93(-1.80%)
Jan 29, 2024	51.08	52.04	50.71	51.93	165,043	+0.94(+1.85%)
Jan 26, 2024	50.68	51.09	50.04	50.99	134,216	+0.84(+1.68%)
Jan 25, 2024	51.44	51.86	49.48	50.15	396,465	-0.47(-0.92%)
Jan 24, 2024	51.08	52.16	50.12	50.61	239,486	+0.01(+0.02%)
Jan 23, 2024	50.62	51.86	49.28	50.60	957,386	-2.02(-3.85%)
Jan 22, 2024	51.28	52.74	50.28	52.63	270,926	+2.06(+4.08%)
Jan 19, 2024	49.55	50.62	48.98	50.56	154,390	+1.31(+2.66%)
Jan 18, 2024	49.28	49.48	47.95	49.25	210,620	+0.51(+1.04%)
Jan 17, 2024	48.09	49.45	47.69	48.75	152,985	-0.49(-0.99%)
Jan 16, 2024	49.75	50.25	49.23	49.23	312,476	-1.20(-2.38%)
Jan 12, 2024	51.40	51.86	49.82	50.43	234,384	-0.57(-1.11%)
Jan 11, 2024	50.09	51.05	49.27	51.00	228,300	+0.22(+0.43%)
Jan 10, 2024	50.23	50.80	49.99	50.78	137,910	+0.20(+0.39%)
Jan 09, 2024	50.14	50.76	49.81	50.58	146,336	-0.49(-0.95%)
Jan 08, 2024	49.69	51.09	49.63	51.07	140,003	+1.13(+2.27%)
Jan 05, 2024	51.22	51.39	49.71	49.94	172,001	+0.48(+0.96%)
Jan 04, 2024	49.72	50.25	49.13	49.46	178,970	-0.10(-0.20%)
Jan 03, 2024	50.46	51.15	49.20	49.56	242,291	-1.34(-2.63%)
Jan 02, 2024	50.07	52.18	49.55	50.90	248,701	+0.40(+0.79%)
Dec 29, 2023	51.68	52.30	50.42	50.50	198,561	-1.45(-2.79%)
Dec 28, 2023	52.15	52.86	51.37	51.95	171,488	-0.56(-1.06%)
Dec 27, 2023	52.45	52.65	51.21	52.51	220,760	+0.36(+0.69%)
Dec 26, 2023	51.57	52.58	51.06	52.15	189,303	+0.77(+1.51%)
Dec 22, 2023	50.56	51.55	49.99	51.38	244,972	+1.24(+2.47%)
Dec 21, 2023	49.52	50.30	48.31	50.14	228,754	+1.14(+2.33%)
Dec 20, 2023	49.55	50.66	48.92	48.99	300,275	-0.45(-0.90%)
Dec 19, 2023	48.72	49.94	47.20	49.44	342,184	+0.85(+1.76%)
Dec 18, 2023	49.19	49.55	48.43	48.59	342,162	+0.05(+0.10%)
Dec 15, 2023	48.45	49.49	47.87	48.54	755,511	+0.00(+0.00%)
Dec 14, 2023	48.05	49.97	47.91	48.54	503,732	+1.91(+4.09%)
Dec 13, 2023	42.89	46.63	42.71	46.63	507,108	+3.71(+8.65%)
Dec 12, 2023	42.78	43.96	42.48	42.92	303,136	-0.01(-0.02%)
Dec 11, 2023	42.69	43.14	42.20	42.93	186,005	+0.38(+0.89%)
Dec 08, 2023	41.99	42.74	41.67	42.55	168,823	+0.49(+1.16%)
Dec 07, 2023	41.14	42.23	40.65	42.07	143,556	+1.07(+2.62%)
Dec 06, 2023	41.11	42.45	40.72	40.99	166,625	+0.47(+1.15%)
Dec 05, 2023	40.81	40.93	40.01	40.53	180,050	-0.63(-1.52%)
Dec 04, 2023	40.13	41.35	39.02	41.15	184,056	+0.60(+1.47%)
Dec 01, 2023	38.07	40.69	37.85	40.56	224,342	+2.16(+5.64%)
Nov 30, 2023	38.50	39.11	37.39	38.39	172,410	+0.00(+0.00%)
Nov 29, 2023	37.64	39.18	37.29	38.39	196,923	+1.31(+3.53%)
Nov 28, 2023	36.36	37.25	35.89	37.08	130,856	+0.78(+2.16%)
Nov 27, 2023	36.91	38.21	36.12	36.30	185,035	-0.90(-2.43%)
Nov 24, 2023	37.44	37.55	36.98	37.20	50,124	-0.27(-0.72%)
Nov 22, 2023	38.01	38.03	37.11	37.47	103,480	-0.03(-0.08%)
Nov 21, 2023	38.60	38.60	37.47	37.50	104,667	-1.19(-3.08%)
Nov 20, 2023	38.71	39.60	38.12	38.69	116,249	-0.04(-0.10%)
Nov 17, 2023	38.60	39.50	38.28	38.73	201,212	+0.68(+1.80%)
Nov 16, 2023	39.00	39.00	37.63	38.05	175,206	-0.94(-2.42%)
Nov 15, 2023	38.72	39.92	38.27	38.99	209,959	+0.11(+0.28%)
Nov 14, 2023	37.26	38.96	36.20	38.88	411,872	+3.16(+8.84%)
Nov 13, 2023	35.47	36.63	34.99	35.72	144,660	+0.02(+0.06%)
Nov 10, 2023	36.16	36.16	35.41	35.70	199,603	-0.26(-0.72%)
Nov 09, 2023	36.89	36.91	35.65	35.96	203,247	-0.87(-2.37%)
Nov 08, 2023	37.22	37.37	36.43	36.84	253,972	-0.19(-0.51%)
Nov 07, 2023	37.03	37.20	35.56	37.02	266,868	-0.16(-0.43%)
Nov 06, 2023	38.03	38.12	34.28	37.18	238,321	-0.90(-2.37%)
Nov 03, 2023	37.55	38.66	37.52	38.09	379,379	+1.69(+4.64%)
Nov 02, 2023	35.05	36.45	35.05	36.40	472,356	+1.86(+5.37%)
Nov 01, 2023	34.72	34.98	34.24	34.54	229,452	-0.17(-0.49%)
Oct 31, 2023	35.30	36.01	34.42	34.71	283,025	-0.57(-1.61%)
Oct 30, 2023	35.60	36.10	35.23	35.28	234,348	-0.26(-0.72%)
Oct 27, 2023	36.28	36.31	35.06	35.54	248,654	-0.84(-2.32%)
Oct 26, 2023	35.59	36.56	35.36	36.38	261,648	+0.94(+2.66%)
Oct 25, 2023	34.63	35.88	34.49	35.44	398,446	+0.32(+0.92%)
Oct 24, 2023	37.50	39.06	34.55	35.11	430,750	-0.73(-2.03%)
Oct 23, 2023	35.43	36.39	35.25	35.84	280,213	+0.22(+0.61%)
Oct 20, 2023	36.64	36.64	35.52	35.62	299,782	-0.96(-2.63%)
Oct 19, 2023	37.20	37.52	36.45	36.59	201,566	-0.45(-1.22%)
Oct 18, 2023	37.89	38.00	36.92	37.04	185,033	-1.21(-3.16%)
Oct 17, 2023	37.48	38.90	37.48	38.25	237,870	+0.54(+1.43%)
Oct 16, 2023	37.40	38.16	37.35	37.71	143,431	+0.60(+1.61%)
Oct 13, 2023	38.43	39.52	36.98	37.11	171,584	-0.94(-2.48%)
Oct 12, 2023	38.59	38.59	37.65	38.05	271,945	-0.60(-1.55%)
Oct 11, 2023	38.24	39.51	38.23	38.65	171,138	+0.47(+1.23%)
Oct 10, 2023	37.75	38.93	37.68	38.18	161,655	+0.62(+1.65%)
Oct 09, 2023	37.70	38.28	37.24	37.56	207,321	-0.34(-0.91%)
Oct 06, 2023	37.57	38.46	37.26	37.90	214,610	-0.14(-0.36%)
Oct 05, 2023	37.07	38.31	37.07	38.04	346,038	+0.57(+1.52%)
Oct 04, 2023	37.53	37.65	36.71	37.47	184,778	+0.08(+0.21%)
Oct 03, 2023	37.91	38.83	37.17	37.39	179,696	-0.93(-2.43%)
Oct 02, 2023	38.83	38.85	37.15	38.32	266,917	-0.51(-1.31%)
Sep 29, 2023	39.16	39.26	38.47	38.84	418,975	+0.07(+0.18%)
Sep 28, 2023	39.09	39.70	38.63	38.77	383,564	-0.27(-0.68%)
Sep 27, 2023	39.50	39.59	38.56	39.03	222,390	-0.23(-0.58%)
Sep 26, 2023	39.91	40.29	38.98	39.26	348,841	-0.92(-2.30%)
Sep 25, 2023	39.48	40.46	39.99	40.18	207,529	+0.61(+1.54%)
Sep 22, 2023	39.75	40.10	39.15	39.57	185,719	-0.11(-0.27%)
Sep 21, 2023	39.48	40.12	38.57	39.68	241,859	-0.12(-0.30%)
Sep 20, 2023	40.02	40.22	39.66	39.80	181,022	-0.01(-0.02%)
Sep 19, 2023	39.58	39.96	39.03	39.81	217,723	+0.38(+0.97%)
Sep 18, 2023	39.76	40.02	38.98	39.42	202,357	-0.39(-0.99%)
Sep 15, 2023	38.23	39.96	38.01	39.82	959,748	+1.46(+3.81%)
Sep 14, 2023	37.75	38.42	37.68	38.35	187,628	+1.16(+3.11%)
Sep 13, 2023	38.13	38.13	36.72	37.20	168,284	-0.73(-1.92%)
Sep 12, 2023	37.84	38.24	37.42	37.92	116,896	+0.13(+0.34%)
Sep 11, 2023	37.99	38.31	37.44	37.79	150,895	+0.01(+0.03%)
Sep 08, 2023	37.59	37.82	37.04	37.78	122,089	+0.32(+0.86%)
Sep 07, 2023	38.35	38.42	36.98	37.46	174,049	-1.11(-2.88%)
Sep 06, 2023	39.72	39.99	38.37	38.57	202,743	-1.27(-3.18%)
Sep 05, 2023	41.13	41.37	39.72	39.84	201,808	-1.56(-3.77%)
Sep 01, 2023	41.90	42.49	41.29	41.40	320,227	-0.04(-0.09%)
Aug 31, 2023	41.35	42.04	41.18	41.44	212,411	+0.06(+0.14%)
Aug 30, 2023	41.19	41.59	40.79	41.38	90,387	+0.18(+0.43%)
Aug 29, 2023	41.12	41.94	40.59	41.20	105,107	+0.15(+0.36%)
Aug 28, 2023	40.82	41.30	40.13	41.05	101,315	+0.65(+1.60%)
Aug 25, 2023	40.30	40.77	39.14	40.41	192,655	+0.23(+0.56%)
Aug 24, 2023	39.99	41.15	39.36	40.18	207,668	+0.08(+0.20%)
Aug 23, 2023	39.53	40.46	39.03	40.10	193,028	+0.52(+1.31%)
Aug 22, 2023	40.35	40.55	39.50	39.58	209,264	-0.85(-2.11%)
Aug 21, 2023	41.70	42.10	40.11	40.44	118,736	-1.19(-2.85%)
Aug 18, 2023	41.20	41.88	40.85	41.62	328,277	-0.15(-0.35%)
Aug 17, 2023	41.89	42.59	41.30	41.77	189,614	+0.26(+0.61%)
Aug 16, 2023	42.52	43.08	41.46	41.52	274,260	-1.21(-2.83%)
Aug 15, 2023	42.85	43.88	42.28	42.72	408,915	-0.84(-1.94%)
Aug 14, 2023	43.44	43.77	42.45	43.57	199,776	-0.33(-0.76%)
Aug 11, 2023	42.66	43.92	42.23	43.90	151,779	+0.90(+2.10%)
Aug 10, 2023	43.39	43.78	42.69	43.00	173,527	-0.18(-0.41%)
Aug 09, 2023	43.01	43.58	42.53	43.18	224,815	-0.20(-0.45%)
Aug 08, 2023	42.94	43.48	41.48	43.37	180,980	-0.51(-1.16%)
Aug 07, 2023	43.32	44.01	43.28	43.88	213,081	+0.56(+1.29%)
Aug 04, 2023	43.45	44.04	42.95	43.32	247,185	-0.33(-0.76%)
Aug 03, 2023	42.83	43.75	42.32	43.66	184,153	+0.70(+1.62%)
Aug 02, 2023	42.60	43.24	41.99	42.96	152,544	-0.39(-0.91%)
Aug 01, 2023	43.54	43.54	42.25	43.35	181,885	-0.33(-0.76%)
Jul 31, 2023	43.68	44.23	43.13	43.68	252,500	+0.07(+0.16%)
Jul 28, 2023	43.06	44.39	42.68	43.62	233,346	+1.16(+2.73%)
Jul 27, 2023	43.89	43.89	42.31	42.46	288,767	-1.18(-2.70%)
Jul 26, 2023	40.89	44.70	40.89	43.63	423,867	+2.22(+5.36%)
Jul 25, 2023	40.04	42.09	40.04	41.41	800,424	-0.43(-1.02%)
Jul 24, 2023	39.64	42.26	39.64	41.84	322,988	+2.02(+5.06%)
Jul 21, 2023	40.31	40.36	39.34	39.83	236,042	-0.14(-0.34%)
Jul 20, 2023	41.05	41.05	39.56	39.96	238,278	-1.27(-3.07%)
Jul 19, 2023	39.36	41.34	38.95	41.23	292,644	+2.25(+5.77%)
Jul 18, 2023	36.51	39.10	36.51	38.98	270,494	+2.47(+6.77%)
Jul 17, 2023	35.64	36.93	35.57	36.51	178,756	+0.76(+2.12%)
Jul 14, 2023	36.93	36.93	35.24	35.75	241,817	-0.91(-2.47%)
Jul 13, 2023	36.15	37.12	35.75	36.65	228,003	+0.70(+1.95%)
Jul 12, 2023	35.94	37.74	35.20	35.95	271,906	+0.99(+2.84%)
Jul 11, 2023	34.72	35.29	33.98	34.96	205,667	+0.53(+1.53%)
Jul 10, 2023	34.52	35.49	34.23	34.43	195,561	-0.22(-0.65%)
Jul 07, 2023	34.14	35.11	34.14	34.66	225,033	+0.64(+1.89%)
Jul 06, 2023	34.30	34.54	33.39	34.02	152,919	-0.77(-2.21%)
Jul 05, 2023	34.53	35.24	33.59	34.79	285,161	-0.25(-0.72%)
Jul 03, 2023	33.70	35.23	33.63	35.04	165,685	+1.42(+4.23%)
Jun 30, 2023	35.40	35.40	33.57	33.62	293,233	-1.42(-4.06%)
Jun 29, 2023	35.17	36.11	35.02	35.04	250,687	+0.10(+0.28%)
Jun 28, 2023	35.15	35.27	34.51	34.94	237,855	-0.59(-1.67%)
Jun 27, 2023	35.25	35.94	34.08	35.53	192,583	+0.35(+1.00%)
Jun 26, 2023	34.36	35.52	34.28	35.18	254,012	+0.87(+2.52%)
Jun 23, 2023	34.05	34.69	33.75	34.32	345,522	-0.37(-1.07%)
Jun 22, 2023	35.45	35.45	33.72	34.69	245,997	-0.93(-2.62%)
Jun 21, 2023	36.38	36.38	35.52	35.62	220,219	-1.07(-2.92%)
Jun 20, 2023	37.37	37.43	36.36	36.69	338,267	-1.08(-2.86%)
Jun 16, 2023	38.63	38.63	36.98	37.77	745,455	-0.57(-1.50%)
Jun 15, 2023	36.97	38.68	36.97	38.35	241,641	+8.59(+28.85%)
May 08, 2023	31.01	32.51	29.68	29.76	461,900	-0.90(-2.92%)
May 05, 2023	30.99	32.02	30.33	30.66	660,693	+1.18(+4.00%)
May 04, 2023	30.13	30.75	28.05	29.48	425,719	-1.54(-4.96%)
May 03, 2023	31.84	32.47	30.83	31.02	405,005	-0.77(-2.42%)
May 02, 2023	34.16	34.16	31.40	31.79	351,707	-2.59(-7.53%)
May 01, 2023	34.89	35.22	34.29	34.38	284,818	-0.64(-1.81%)
Apr 28, 2023	35.03	35.57	34.75	35.01	452,918	-0.05(-0.14%)
Apr 27, 2023	35.60	36.07	34.57	35.06	366,976	-0.21(-0.60%)
Apr 26, 2023	35.92	36.77	35.13	35.27	586,177	-1.00(-2.76%)
Apr 25, 2023	39.43	40.82	35.74	36.27	473,187	-3.19(-8.07%)
Apr 24, 2023	40.06	40.50	39.35	39.46	580,847	+0.09(+0.22%)
Apr 21, 2023	39.97	39.98	39.13	39.37	362,686	-0.61(-1.52%)
Apr 20, 2023	40.40	41.08	39.69	39.98	225,173	-0.73(-1.80%)
Apr 19, 2023	39.84	41.07	39.15	40.71	246,547	+1.11(+2.79%)
Apr 18, 2023	41.54	41.54	39.37	39.60	217,379	-1.61(-3.90%)
Apr 17, 2023	40.78	41.44	40.13	41.21	447,597	+0.32(+0.78%)
Apr 14, 2023	42.53	42.95	40.64	40.89	152,753	-1.21(-2.88%)
Apr 13, 2023	42.08	42.58	41.72	42.10	251,435	+0.06(+0.14%)
Apr 12, 2023	43.61	43.70	41.82	42.05	148,818	-1.16(-2.69%)
Apr 11, 2023	43.85	43.91	43.08	43.21	220,421	-0.55(-1.25%)
Apr 10, 2023	42.17	43.79	41.97	43.76	348,069	+1.38(+3.25%)
Apr 06, 2023	42.57	43.00	42.24	42.38	195,835	+0.02(+0.05%)
Apr 05, 2023	42.67	43.13	41.68	42.36	301,695	-0.94(-2.18%)
Apr 04, 2023	44.53	44.53	42.56	43.31	236,520	-0.92(-2.09%)

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.