Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	60.30	60.88	60.30	60.48	5,933	+0.18(+0.30%)
Mar 27, 2024	59.83	60.30	59.83	60.30	3,206	+1.20(+2.03%)
Mar 26, 2024	59.41	59.48	59.03	59.10	6,686	-0.05(-0.08%)
Mar 25, 2024	59.40	59.91	59.15	59.15	12,874	-0.39(-0.66%)
Mar 22, 2024	60.03	60.03	59.54	59.54	4,539	-0.66(-1.10%)
Mar 21, 2024	59.72	60.44	59.72	60.20	5,181	+0.64(+1.07%)
Mar 20, 2024	58.43	59.63	58.38	59.56	21,622	+0.96(+1.64%)
Mar 19, 2024	58.09	58.71	58.00	58.60	52,022	+0.65(+1.12%)
Mar 18, 2024	58.00	58.23	57.73	57.95	15,825	+0.22(+0.38%)
Mar 15, 2024	57.58	57.76	57.46	57.73	4,770	-0.07(-0.12%)
Mar 14, 2024	58.63	58.63	57.41	57.80	9,274	-0.97(-1.65%)
Mar 13, 2024	58.83	59.11	58.77	58.77	10,798	-0.17(-0.29%)
Mar 12, 2024	58.91	58.94	58.58	58.94	4,053	-0.11(-0.19%)
Mar 11, 2024	59.03	59.09	58.93	59.05	4,139	-0.28(-0.47%)
Mar 08, 2024	60.26	60.51	59.32	59.33	9,682	-0.52(-0.87%)
Mar 07, 2024	59.52	59.99	59.36	59.85	11,315	+0.84(+1.43%)
Mar 06, 2024	58.97	59.18	58.61	59.01	5,228	+0.42(+0.71%)
Mar 05, 2024	59.28	59.28	58.36	58.59	21,764	-0.97(-1.63%)
Mar 04, 2024	59.86	59.97	59.49	59.56	13,862	-0.41(-0.68%)
Mar 01, 2024	59.27	59.98	59.27	59.97	17,743	+0.57(+0.96%)
Feb 29, 2024	59.38	59.55	59.02	59.40	5,706	+0.44(+0.75%)
Feb 28, 2024	59.50	59.50	58.79	58.96	6,735	-0.65(-1.09%)
Feb 27, 2024	59.33	59.75	59.33	59.61	17,445	+0.65(+1.10%)
Feb 26, 2024	58.44	59.12	58.43	58.96	6,827	+0.41(+0.71%)
Feb 23, 2024	58.18	58.55	57.99	58.55	3,936	+0.64(+1.11%)
Feb 22, 2024	58.04	58.04	57.55	57.91	7,578	+0.22(+0.38%)
Feb 21, 2024	57.49	57.70	57.41	57.69	5,491	-0.28(-0.48%)
Feb 20, 2024	58.58	58.58	57.91	57.97	7,092	-1.01(-1.71%)
Feb 16, 2024	59.38	59.60	58.96	58.98	5,603	-0.93(-1.55%)
Feb 15, 2024	58.99	60.01	58.99	59.91	35,889	+1.26(+2.15%)
Feb 14, 2024	58.24	58.72	57.99	58.65	10,610	+1.24(+2.16%)
Feb 13, 2024	57.86	58.41	57.14	57.41	17,436	-2.36(-3.95%)
Feb 12, 2024	58.94	60.01	58.85	59.77	10,427	+1.07(+1.82%)
Feb 09, 2024	57.92	58.84	57.92	58.70	13,591	+1.00(+1.73%)
Feb 08, 2024	56.79	57.82	56.70	57.70	15,639	+0.77(+1.35%)
Feb 07, 2024	57.17	57.17	56.61	56.93	24,645	-0.03(-0.05%)
Feb 06, 2024	56.33	57.00	56.33	56.96	68,874	+0.32(+0.56%)
Feb 05, 2024	56.98	56.98	56.30	56.64	9,067	-0.74(-1.29%)
Feb 02, 2024	57.41	57.67	56.74	57.38	14,851	-0.12(-0.21%)
Feb 01, 2024	57.02	57.50	56.35	57.50	7,267	+1.12(+1.99%)
Jan 31, 2024	57.67	58.15	56.33	56.38	31,337	-1.36(-2.35%)
Jan 30, 2024	57.83	57.97	57.53	57.74	11,661	+0.05(+0.09%)
Jan 29, 2024	56.83	57.80	56.68	57.69	14,057	+0.89(+1.56%)
Jan 26, 2024	57.78	57.94	56.66	56.80	67,671	-0.31(-0.54%)
Jan 25, 2024	57.69	57.69	56.74	57.11	13,123	+0.02(+0.04%)
Jan 24, 2024	58.13	58.13	57.00	57.09	36,465	-0.34(-0.59%)
Jan 23, 2024	58.38	58.38	57.43	57.43	103,265	-0.65(-1.11%)
Jan 22, 2024	57.60	58.17	57.54	58.08	21,054	+1.23(+2.16%)
Jan 19, 2024	55.92	56.85	55.84	56.85	14,183	+0.48(+0.85%)
Jan 18, 2024	55.70	56.37	55.65	56.37	8,512	+0.81(+1.46%)
Jan 17, 2024	55.52	55.68	55.22	55.56	13,105	-0.48(-0.86%)
Jan 16, 2024	56.73	56.39	55.81	56.04	14,332	-0.64(-1.13%)
Jan 12, 2024	57.36	57.36	56.49	56.68	15,761	-0.05(-0.08%)
Jan 11, 2024	56.78	56.83	55.97	56.73	10,374	-0.22(-0.39%)
Jan 10, 2024	56.98	57.00	56.47	56.95	63,045	-0.04(-0.08%)
Jan 09, 2024	56.64	57.13	56.64	56.99	9,940	-0.28(-0.48%)
Jan 08, 2024	56.60	57.30	56.60	57.27	46,385	+0.76(+1.34%)
Jan 05, 2024	56.62	56.75	56.51	56.51	9,020	-0.38(-0.67%)
Jan 04, 2024	56.84	57.22	56.84	56.89	15,612	-0.16(-0.28%)
Jan 03, 2024	57.91	57.91	56.93	57.05	56,440	-1.43(-2.45%)
Jan 02, 2024	58.43	59.10	58.22	58.48	27,319	-0.52(-0.88%)
Dec 29, 2023	59.69	59.69	59.00	59.00	15,061	-0.83(-1.39%)
Dec 28, 2023	59.81	59.99	59.67	59.83	23,498	-0.20(-0.33%)
Dec 27, 2023	60.47	60.48	59.69	60.03	24,408	+0.10(+0.17%)
Dec 26, 2023	59.75	60.04	59.53	59.93	19,302	+0.70(+1.18%)
Dec 22, 2023	59.42	59.48	59.09	59.23	22,778	+0.43(+0.73%)
Dec 21, 2023	58.58	58.84	58.26	58.80	18,329	+1.28(+2.23%)
Dec 20, 2023	58.40	59.23	57.52	57.52	24,158	-1.12(-1.91%)
Dec 19, 2023	58.11	58.64	57.94	58.64	18,566	+1.26(+2.19%)
Dec 18, 2023	58.02	58.02	57.14	57.38	14,242	+0.11(+0.19%)
Dec 15, 2023	57.91	58.00	57.06	57.27	16,125	-0.84(-1.44%)
Dec 14, 2023	57.84	58.72	57.40	58.11	27,466	+1.77(+3.13%)
Dec 13, 2023	54.56	56.34	54.04	56.34	11,131	+2.05(+3.77%)
Dec 12, 2023	54.26	54.53	54.06	54.30	21,879	-0.12(-0.22%)
Dec 11, 2023	54.03	54.46	54.03	54.42	13,565	+0.39(+0.72%)
Dec 08, 2023	53.63	54.36	53.63	54.03	15,434	+0.35(+0.65%)
Dec 07, 2023	53.38	53.68	53.15	53.68	11,919	+0.16(+0.30%)
Dec 06, 2023	54.15	54.64	53.50	53.52	8,683	+0.17(+0.32%)
Dec 05, 2023	53.88	53.88	53.33	53.35	6,159	-1.10(-2.02%)
Dec 04, 2023	54.10	54.45	53.88	54.45	9,166	+0.58(+1.07%)
Dec 01, 2023	52.42	53.87	52.40	53.87	8,348	+1.59(+3.03%)
Nov 30, 2023	52.63	52.63	52.25	52.28	30,680	-0.12(-0.23%)
Nov 29, 2023	52.69	52.76	52.34	52.40	12,918	+0.31(+0.59%)
Nov 28, 2023	52.18	52.60	52.05	52.09	11,066	-0.50(-0.95%)
Nov 27, 2023	52.62	52.74	52.40	52.59	12,534	-0.35(-0.66%)
Nov 24, 2023	52.37	52.99	52.37	52.94	6,923	+0.44(+0.84%)
Nov 22, 2023	52.60	53.09	52.50	52.50	29,836	+0.41(+0.79%)
Nov 21, 2023	52.26	52.38	52.09	52.09	15,976	-0.53(-1.00%)
Nov 20, 2023	52.20	52.64	51.99	52.62	54,153	+0.42(+0.80%)
Nov 17, 2023	51.89	52.24	51.89	52.20	23,747	+0.51(+0.98%)
Nov 16, 2023	52.21	52.21	51.52	51.69	22,291	-0.75(-1.43%)
Nov 15, 2023	52.55	53.10	52.24	52.44	24,336	+0.41(+0.79%)
Nov 14, 2023	50.33	52.15	50.33	52.03	32,969	+2.60(+5.27%)
Nov 13, 2023	48.85	49.50	48.85	49.43	8,555	+0.20(+0.41%)
Nov 10, 2023	49.09	49.35	48.56	49.23	24,396	+0.77(+1.59%)
Nov 09, 2023	49.09	49.13	48.34	48.46	9,111	-0.34(-0.70%)
Nov 08, 2023	49.89	49.89	48.58	48.80	17,876	-0.79(-1.59%)
Nov 07, 2023	49.52	49.75	49.17	49.59	9,685	-0.15(-0.30%)
Nov 06, 2023	49.98	49.98	49.45	49.74	18,065	-0.56(-1.11%)
Nov 03, 2023	49.62	50.68	49.62	50.30	14,185	+1.50(+3.07%)
Nov 02, 2023	48.68	48.85	48.30	48.80	10,166	+0.72(+1.49%)
Nov 01, 2023	47.97	48.13	47.51	48.08	18,141	+0.05(+0.10%)
Oct 31, 2023	47.75	48.23	47.75	48.03	11,758	+0.39(+0.82%)
Oct 30, 2023	47.93	47.93	47.23	47.64	5,577	+0.36(+0.76%)
Oct 27, 2023	47.91	47.91	47.15	47.28	24,928	-0.39(-0.82%)
Oct 26, 2023	48.10	48.10	47.45	47.67	29,814	+0.05(+0.10%)
Oct 25, 2023	48.14	48.14	47.57	47.62	15,918	-0.74(-1.53%)
Oct 24, 2023	48.27	48.64	48.24	48.36	7,498	+0.35(+0.73%)
Oct 23, 2023	48.18	48.45	47.98	48.01	4,470	-0.32(-0.66%)
Oct 20, 2023	48.84	48.84	48.33	48.33	5,091	-0.67(-1.36%)
Oct 19, 2023	49.69	49.74	49.00	49.00	12,347	-0.76(-1.52%)
Oct 18, 2023	50.11	50.24	49.75	49.76	31,381	-1.28(-2.50%)
Oct 17, 2023	50.07	51.27	50.03	51.04	10,824	+0.80(+1.60%)
Oct 16, 2023	49.99	50.30	49.88	50.23	5,168	+0.67(+1.36%)
Oct 13, 2023	50.39	50.39	49.39	49.56	6,170	-0.55(-1.10%)
Oct 12, 2023	51.47	51.47	49.83	50.11	29,010	-1.10(-2.14%)
Oct 11, 2023	51.67	51.67	50.92	51.20	107,784	-0.15(-0.29%)
Oct 10, 2023	51.09	51.69	51.09	51.35	15,364	+0.66(+1.30%)
Oct 09, 2023	50.20	50.91	50.20	50.70	3,441	+0.25(+0.49%)
Oct 06, 2023	49.78	50.87	49.78	50.45	25,165	+0.29(+0.58%)
Oct 05, 2023	50.22	50.32	49.93	50.16	11,199	-0.23(-0.46%)
Oct 04, 2023	50.03	50.50	49.99	50.39	21,886	+0.39(+0.78%)
Oct 03, 2023	50.28	50.49	49.86	50.00	10,442	-0.24(-0.48%)
Oct 02, 2023	50.59	50.59	50.04	50.24	9,307	-0.64(-1.26%)
Sep 29, 2023	51.82	51.82	50.74	50.88	13,726	-0.38(-0.74%)
Sep 28, 2023	50.84	51.56	50.83	51.26	39,357	+0.49(+0.97%)
Sep 27, 2023	50.79	50.99	50.47	50.76	4,541	+0.59(+1.17%)
Sep 26, 2023	50.38	50.42	50.18	50.18	4,067	-0.65(-1.28%)
Sep 25, 2023	49.99	50.83	50.66	50.83	23,991	+0.41(+0.81%)
Sep 22, 2023	50.81	50.81	50.12	50.42	11,695	+0.02(+0.04%)
Sep 21, 2023	50.74	50.74	50.36	50.40	9,663	-0.67(-1.31%)
Sep 20, 2023	51.62	51.84	51.05	51.07	22,631	-0.45(-0.87%)
Sep 19, 2023	51.57	51.70	51.45	51.52	4,906	-0.19(-0.37%)
Sep 18, 2023	51.77	52.05	51.71	51.71	11,417	-0.21(-0.40%)
Sep 15, 2023	52.35	52.39	51.55	51.91	7,661	-0.88(-1.66%)
Sep 14, 2023	52.50	52.79	52.44	52.79	5,296	+0.87(+1.67%)
Sep 13, 2023	52.11	52.13	51.61	51.92	31,841	-0.27(-0.52%)
Sep 12, 2023	52.33	52.52	52.14	52.19	8,904	-0.27(-0.51%)
Sep 11, 2023	52.63	52.81	52.43	52.46	4,828	-0.08(-0.16%)
Sep 08, 2023	52.78	52.78	52.54	52.55	4,013	-0.20(-0.39%)
Sep 07, 2023	52.87	53.07	52.63	52.75	6,861	-0.85(-1.58%)
Sep 06, 2023	54.11	54.13	53.26	53.60	9,996	-0.24(-0.45%)
Sep 05, 2023	54.82	54.82	53.66	53.84	24,249	-1.25(-2.27%)
Sep 01, 2023	55.14	55.47	54.95	55.09	5,099	+0.55(+1.00%)
Aug 31, 2023	54.82	55.05	54.55	54.55	5,376	-0.33(-0.59%)
Aug 30, 2023	54.47	55.16	54.42	54.87	7,392	+0.27(+0.49%)
Aug 29, 2023	53.92	54.74	53.92	54.61	11,785	+0.68(+1.26%)
Aug 28, 2023	54.30	54.30	53.66	53.93	28,660	+0.51(+0.95%)
Aug 25, 2023	53.55	53.83	52.84	53.42	37,558	-0.13(-0.24%)
Aug 24, 2023	54.51	54.51	53.55	53.55	12,313	-0.89(-1.63%)
Aug 23, 2023	53.86	54.47	53.86	54.44	11,228	+0.69(+1.28%)
Aug 22, 2023	53.91	53.99	53.52	53.75	10,656	+0.17(+0.32%)
Aug 21, 2023	53.94	53.94	53.02	53.58	15,481	+0.01(+0.02%)
Aug 18, 2023	53.14	53.66	53.14	53.57	21,031	+0.29(+0.54%)
Aug 17, 2023	54.10	54.10	53.28	53.28	11,942	-1.04(-1.91%)
Aug 16, 2023	54.71	54.97	54.21	54.32	9,487	-0.70(-1.27%)
Aug 15, 2023	55.39	55.39	54.93	55.01	10,249	-0.37(-0.67%)
Aug 14, 2023	55.12	55.47	54.62	55.38	9,564	-0.07(-0.13%)
Aug 11, 2023	55.45	55.64	55.30	55.45	14,152	+0.05(+0.09%)
Aug 10, 2023	56.15	56.32	55.15	55.40	18,563	-0.67(-1.20%)
Aug 09, 2023	56.19	56.36	55.85	56.07	14,652	-0.61(-1.08%)
Aug 08, 2023	56.35	57.00	56.23	56.69	17,404	-0.22(-0.39%)
Aug 07, 2023	57.03	57.14	56.86	56.91	67,055	-0.05(-0.10%)
Aug 04, 2023	57.45	57.64	56.81	56.96	10,910	-0.17(-0.31%)
Aug 03, 2023	57.00	57.52	56.90	57.14	12,929	-0.24(-0.42%)
Aug 02, 2023	57.94	57.94	57.22	57.38	9,281	-1.01(-1.72%)
Aug 01, 2023	58.50	58.50	58.17	58.38	11,472	-0.75(-1.26%)
Jul 31, 2023	59.13	59.13	58.95	59.13	8,236	+0.39(+0.67%)
Jul 28, 2023	58.85	58.86	58.58	58.74	8,684	+0.67(+1.16%)
Jul 27, 2023	59.26	59.34	57.95	58.06	10,086	-0.70(-1.19%)
Jul 26, 2023	58.58	59.38	58.58	58.76	16,545	-0.13(-0.22%)
Jul 25, 2023	58.74	59.39	58.74	58.89	10,272	-0.09(-0.15%)
Jul 24, 2023	58.80	59.48	58.06	58.98	15,914	+0.11(+0.19%)
Jul 21, 2023	59.34	59.34	58.79	58.87	6,213	-0.17(-0.29%)
Jul 20, 2023	59.61	59.61	58.93	59.04	9,678	-0.67(-1.12%)
Jul 19, 2023	59.68	59.81	59.45	59.71	12,824	+0.08(+0.13%)
Jul 18, 2023	58.67	59.92	58.67	59.63	50,328	+0.90(+1.53%)
Jul 17, 2023	57.84	58.80	57.84	58.73	16,210	+0.82(+1.41%)
Jul 14, 2023	58.66	58.66	57.62	57.91	30,198	-0.61(-1.04%)
Jul 13, 2023	57.91	58.67	57.68	58.52	19,164	+0.92(+1.59%)
Jul 12, 2023	57.95	57.97	57.51	57.61	27,378	+0.59(+1.04%)
Jul 11, 2023	56.78	57.16	56.46	57.01	33,238	+0.38(+0.68%)
Jul 10, 2023	56.32	56.63	55.87	56.63	13,362	+1.00(+1.79%)
Jul 07, 2023	55.71	56.27	55.50	55.63	8,483	+0.40(+0.72%)
Jul 06, 2023	55.40	55.40	54.51	55.23	8,938	-0.85(-1.51%)
Jul 05, 2023	56.99	56.99	56.08	56.08	15,350	-0.85(-1.49%)
Jul 03, 2023	57.46	57.46	56.37	56.93	7,626	+0.33(+0.58%)
Jun 30, 2023	56.98	57.19	56.60	56.60	13,332	+0.03(+0.06%)
Jun 29, 2023	55.78	56.63	55.78	56.57	24,386	+1.00(+1.79%)
Jun 28, 2023	55.45	56.01	55.26	55.57	92,037	+0.29(+0.52%)
Jun 27, 2023	54.21	55.81	54.21	55.28	11,296	+0.97(+1.78%)
Jun 26, 2023	54.62	54.80	54.32	54.32	5,520	+0.11(+0.20%)
Jun 23, 2023	54.60	54.77	53.97	54.21	7,654	-0.66(-1.20%)
Jun 22, 2023	54.90	55.22	54.66	54.86	15,014	-0.38(-0.68%)
Jun 21, 2023	55.87	55.87	55.06	55.24	17,359	-0.07(-0.13%)
Jun 20, 2023	55.26	55.32	54.87	55.31	11,385	+0.02(+0.04%)
Jun 16, 2023	55.75	55.75	55.08	55.29	15,219	-0.46(-0.82%)
Jun 15, 2023	55.29	55.95	55.23	55.75	19,170	+6.70(+13.65%)
May 08, 2023	48.88	49.13	48.74	49.05	27,445	+0.16(+0.34%)
May 05, 2023	48.35	49.08	48.24	48.89	22,366	+1.41(+2.97%)
May 04, 2023	47.68	47.77	47.25	47.48	36,406	-0.64(-1.32%)
May 03, 2023	47.98	48.94	47.98	48.11	42,812	+0.76(+1.60%)
May 02, 2023	48.03	48.03	47.13	47.36	6,542	-0.91(-1.88%)
May 01, 2023	48.13	48.46	48.07	48.26	11,734	+0.21(+0.43%)
Apr 28, 2023	47.44	48.16	47.43	48.05	61,346	+0.52(+1.10%)
Apr 27, 2023	47.54	47.74	47.09	47.53	12,458	+0.72(+1.54%)
Apr 26, 2023	47.24	47.33	46.71	46.81	32,613	-0.46(-0.97%)
Apr 25, 2023	48.31	48.31	47.27	47.27	14,835	-1.73(-3.53%)
Apr 24, 2023	49.23	49.31	48.83	49.00	18,683	-0.28(-0.57%)
Apr 21, 2023	49.27	49.34	48.79	49.28	17,253	-0.06(-0.12%)
Apr 20, 2023	49.45	49.52	49.07	49.34	76,078	+0.03(+0.06%)
Apr 19, 2023	49.67	49.67	49.02	49.31	773,080	-0.31(-0.62%)
Apr 18, 2023	49.38	49.81	49.32	49.62	9,144	-0.32(-0.64%)
Apr 17, 2023	49.33	50.00	49.32	49.94	9,807	+0.62(+1.25%)
Apr 14, 2023	49.09	49.32	48.96	49.32	5,516	-0.38(-0.76%)
Apr 13, 2023	49.13	49.70	49.09	49.70	12,975	+0.82(+1.67%)
Apr 12, 2023	49.61	49.62	48.78	48.88	10,962	-0.47(-0.95%)
Apr 11, 2023	49.29	49.51	49.16	49.35	23,727	+0.42(+0.85%)
Apr 10, 2023	48.11	48.95	47.66	48.93	7,063	+0.76(+1.57%)
Apr 06, 2023	47.92	48.21	47.73	48.17	7,042	-0.05(-0.10%)
Apr 05, 2023	48.31	48.31	47.97	48.22	4,534	-0.79(-1.60%)
Apr 04, 2023	49.51	49.51	48.79	49.01	2,167	-0.84(-1.68%)

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.