Date	Open	High	Low	Close	Volume	Change (%)
Jan 22, 2024				42.31	0	-0.67(-1.56%)
Jan 19, 2024	42.77	43.13	42.20	42.98	2,238,227	+0.27(+0.63%)
Jan 18, 2024	43.57	43.68	42.50	42.71	1,886,662	-0.83(-1.91%)
Jan 17, 2024	43.89	44.37	43.13	43.54	991,417	-0.94(-2.11%)
Jan 16, 2024	44.56	44.84	44.32	44.48	840,588	-0.38(-0.85%)
Jan 12, 2024	45.54	45.60	44.56	44.86	924,113	-0.29(-0.64%)
Jan 11, 2024	44.80	45.23	44.45	45.15	985,464	+0.12(+0.27%)
Jan 10, 2024	45.24	45.53	44.88	45.03	1,069,444	-0.14(-0.31%)
Jan 09, 2024	44.87	45.54	44.82	45.17	931,643	-0.08(-0.18%)
Jan 08, 2024	44.04	45.32	44.01	45.25	1,424,056	+1.17(+2.65%)
Jan 05, 2024	43.65	44.19	43.45	44.08	892,240	+0.18(+0.41%)
Jan 04, 2024	43.91	44.31	43.70	43.90	850,263	-0.01(-0.02%)
Jan 03, 2024	44.16	44.23	43.59	43.91	922,756	-0.67(-1.50%)
Jan 02, 2024	43.52	44.59	43.35	44.58	820,668	+0.89(+2.04%)
Dec 29, 2023	44.13	44.25	43.69	43.69	1,610,875	-0.74(-1.67%)
Dec 28, 2023	43.64	44.43	43.64	44.43	954,427	+0.46(+1.05%)
Dec 27, 2023	43.74	43.99	43.63	43.97	1,085,100	+0.36(+0.82%)
Dec 26, 2023	42.94	43.62	42.94	43.61	1,338,309	+0.60(+1.40%)
Dec 22, 2023	43.06	43.55	42.91	43.01	1,729,703	+0.00(+0.00%)
Dec 21, 2023	43.21	43.46	42.74	43.01	1,803,032	+0.13(+0.30%)
Dec 20, 2023	43.16	43.62	42.86	42.88	1,059,739	-0.29(-0.66%)
Dec 19, 2023	42.81	43.33	42.79	43.17	833,537	+0.50(+1.18%)
Dec 18, 2023	43.31	43.35	42.66	42.66	3,092,016	-0.57(-1.32%)
Dec 15, 2023	43.14	43.61	42.80	43.24	3,744,858	-0.41(-0.95%)
Dec 14, 2023	43.39	43.94	43.38	43.65	1,706,005	+0.95(+2.21%)
Dec 13, 2023	41.13	42.94	41.13	42.70	1,367,046	+1.58(+3.83%)
Dec 12, 2023	41.12	41.26	40.77	41.13	879,272	+0.04(+0.10%)
Dec 11, 2023	40.62	41.17	40.62	41.09	873,919	+0.40(+0.99%)
Dec 08, 2023	41.23	41.24	40.46	40.69	1,177,140	-0.69(-1.67%)
Dec 07, 2023	41.27	41.69	41.07	41.37	1,136,773	+0.01(+0.02%)
Dec 06, 2023	41.97	42.56	41.35	41.36	1,184,907	-0.24(-0.57%)
Dec 05, 2023	41.76	41.93	41.35	41.60	2,191,237	-0.34(-0.82%)
Dec 04, 2023	41.07	42.00	40.98	41.95	1,274,454	+0.78(+1.89%)
Dec 01, 2023	40.53	41.29	40.49	41.17	2,256,116	+0.49(+1.21%)
Nov 30, 2023	40.39	40.80	40.12	40.68	2,417,383	+0.33(+0.83%)
Nov 29, 2023	40.72	40.92	40.23	40.34	1,350,721	-0.11(-0.27%)
Nov 28, 2023	40.49	40.92	40.41	40.45	3,648,388	-0.22(-0.53%)
Nov 27, 2023	40.29	40.82	40.24	40.67	2,355,015	+0.32(+0.81%)
Nov 24, 2023	39.92	40.47	39.87	40.34	596,644	+0.38(+0.96%)
Nov 22, 2023	40.38	40.44	39.88	39.96	983,652	-0.22(-0.54%)
Nov 21, 2023	39.76	40.20	39.60	40.17	830,303	+0.26(+0.64%)
Nov 20, 2023	39.66	40.06	39.39	39.92	2,088,856	+0.20(+0.50%)
Nov 17, 2023	40.14	40.15	39.55	39.72	1,705,011	-0.03(-0.07%)
Nov 16, 2023	39.23	39.93	39.23	39.75	3,027,404	+0.45(+1.15%)
Nov 15, 2023	39.14	39.62	38.97	39.30	2,730,181	+0.20(+0.50%)
Nov 14, 2023	38.52	39.58	38.40	39.10	1,669,374	+1.66(+4.45%)
Nov 13, 2023	37.35	37.54	37.17	37.44	1,429,433	-0.06(-0.16%)
Nov 10, 2023	37.83	37.91	37.41	37.49	1,164,116	-0.15(-0.39%)
Nov 09, 2023	38.46	38.56	37.40	37.64	1,924,372	-0.70(-1.82%)
Nov 08, 2023	38.03	38.53	38.03	38.34	2,712,737	+0.32(+0.85%)
Nov 07, 2023	38.00	38.20	37.54	38.02	3,001,543	+0.18(+0.47%)
Nov 06, 2023	37.93	38.08	37.71	37.84	2,164,504	-0.31(-0.80%)
Nov 03, 2023	37.99	38.53	37.99	38.14	1,595,211	+0.61(+1.63%)
Nov 02, 2023	36.43	37.68	36.43	37.53	3,895,549	+1.57(+4.35%)
Nov 01, 2023	35.57	36.15	35.47	35.97	3,221,614	+0.52(+1.47%)
Oct 31, 2023	34.55	35.69	34.36	35.45	7,919,099	+1.08(+3.15%)
Oct 30, 2023	35.36	35.75	33.51	34.36	25,767,220	+2.50(+7.85%)
Oct 27, 2023	32.73	32.73	31.73	31.86	1,221,283	-0.73(-2.24%)
Oct 26, 2023	32.29	32.77	32.29	32.59	935,636	+0.45(+1.41%)
Oct 25, 2023	32.23	32.49	32.12	32.14	669,267	-0.40(-1.24%)
Oct 24, 2023	32.26	32.75	32.18	32.54	895,826	+0.49(+1.54%)
Oct 23, 2023	32.50	32.76	32.03	32.05	899,522	-0.66(-2.02%)
Oct 20, 2023	32.95	33.19	32.70	32.71	1,268,170	-0.16(-0.48%)
Oct 19, 2023	33.37	33.62	32.63	32.87	1,750,602	-0.73(-2.17%)
Oct 18, 2023	33.96	34.10	33.59	33.59	1,084,722	-0.65(-1.90%)
Oct 17, 2023	33.49	34.54	33.49	34.24	1,203,010	+0.58(+1.73%)
Oct 16, 2023	33.39	33.72	33.13	33.66	1,772,107	+0.46(+1.39%)
Oct 13, 2023	33.28	33.34	33.00	33.20	1,198,795	+0.11(+0.33%)
Oct 12, 2023	33.29	33.29	32.80	33.09	1,129,800	-0.25(-0.74%)
Oct 11, 2023	33.27	33.52	32.96	33.34	1,043,816	+0.34(+1.04%)
Oct 10, 2023	32.64	33.07	32.34	32.99	1,345,879	-0.09(-0.27%)
Oct 09, 2023	32.36	33.27	32.36	33.08	1,388,956	+0.58(+1.79%)
Oct 06, 2023	32.29	32.77	31.98	32.50	809,114	+0.00(+0.00%)
Oct 05, 2023	32.65	32.78	32.24	32.50	833,947	-0.10(-0.30%)
Oct 04, 2023	32.38	32.66	32.12	32.60	1,247,240	+0.36(+1.13%)
Oct 03, 2023	32.40	32.69	32.01	32.24	1,894,394	-0.43(-1.33%)
Oct 02, 2023	32.95	33.24	32.38	32.67	1,602,934	-0.35(-1.07%)
Sep 29, 2023	33.18	33.56	32.80	33.02	1,529,160	+0.23(+0.69%)
Sep 28, 2023	32.33	32.89	32.33	32.80	964,149	+0.58(+1.80%)
Sep 27, 2023	32.94	33.10	32.13	32.22	1,036,887	-0.59(-1.79%)
Sep 26, 2023	33.37	33.37	32.47	32.80	1,508,806	-0.78(-2.33%)
Sep 25, 2023	33.38	33.60	33.30	33.59	1,606,675	+0.14(+0.40%)
Sep 22, 2023	34.15	34.25	33.44	33.45	1,458,149	-0.56(-1.65%)
Sep 21, 2023	34.91	35.04	33.71	34.01	2,277,276	-1.38(-3.90%)
Sep 20, 2023	35.32	35.72	35.22	35.39	803,443	+0.22(+0.63%)
Sep 19, 2023	34.97	35.29	34.95	35.17	1,301,879	+0.14(+0.41%)
Sep 18, 2023	35.23	35.39	34.94	35.02	934,976	-0.13(-0.36%)
Sep 15, 2023	35.46	35.59	34.86	35.15	1,949,633	-0.47(-1.33%)
Sep 14, 2023	35.51	35.82	35.51	35.62	936,639	+0.40(+1.12%)
Sep 13, 2023	35.46	35.53	35.07	35.23	940,925	-0.24(-0.68%)
Sep 12, 2023	35.17	35.51	35.17	35.47	1,326,222	+0.14(+0.41%)
Sep 11, 2023	35.76	35.87	35.25	35.32	1,105,478	-0.43(-1.21%)
Sep 08, 2023	36.29	36.29	35.72	35.76	986,275	-0.52(-1.44%)
Sep 07, 2023	36.44	36.52	36.08	36.28	1,224,997	-0.25(-0.69%)
Sep 06, 2023	36.23	36.59	36.01	36.53	928,841	+0.37(+1.01%)
Sep 05, 2023	37.16	37.37	36.16	36.16	851,069	-1.14(-3.05%)
Sep 01, 2023	37.36	37.63	37.14	37.30	396,127	+0.04(+0.10%)
Aug 31, 2023	37.25	37.40	37.16	37.26	564,093	-0.09(-0.23%)
Aug 30, 2023	37.24	37.38	37.02	37.35	829,340	+0.19(+0.52%)
Aug 29, 2023	37.13	37.24	36.99	37.16	544,424	+0.05(+0.13%)
Aug 28, 2023	37.01	37.51	37.01	37.11	1,094,717	+0.14(+0.39%)
Aug 25, 2023	37.11	37.32	36.88	36.96	504,601	-0.10(-0.26%)
Aug 24, 2023	37.38	37.88	37.05	37.06	541,627	-0.30(-0.80%)
Aug 23, 2023	36.71	37.39	36.65	37.36	747,515	+0.73(+2.00%)
Aug 22, 2023	36.43	36.82	36.40	36.63	776,944	+0.30(+0.82%)
Aug 21, 2023	36.43	36.48	35.92	36.33	680,242	-0.20(-0.55%)
Aug 18, 2023	36.23	36.80	36.23	36.53	901,767	+0.03(+0.08%)
Aug 17, 2023	36.77	37.09	36.49	36.50	610,482	-0.34(-0.92%)
Aug 16, 2023	37.35	37.55	36.79	36.84	820,857	-0.51(-1.37%)
Aug 15, 2023	37.64	37.66	37.20	37.35	1,175,519	-0.54(-1.43%)
Aug 14, 2023	38.33	38.33	37.61	37.89	437,960	-0.52(-1.36%)
Aug 11, 2023	38.38	38.52	38.11	38.41	478,898	+0.05(+0.13%)
Aug 10, 2023	38.65	38.98	38.14	38.36	629,679	-0.04(-0.10%)
Aug 09, 2023	38.26	38.56	37.90	38.40	740,128	-0.09(-0.23%)
Aug 08, 2023	38.23	38.87	37.74	38.49	891,256	+0.03(+0.08%)
Aug 07, 2023	38.20	38.59	38.12	38.46	548,762	+0.31(+0.81%)
Aug 04, 2023	37.77	38.47	37.70	38.15	944,754	+0.37(+0.97%)
Aug 03, 2023	38.20	38.20	37.53	37.78	1,542,746	-0.59(-1.53%)
Aug 02, 2023	38.58	38.89	38.33	38.37	845,950	-0.52(-1.34%)
Aug 01, 2023	38.90	39.05	38.60	38.89	685,379	-0.03(-0.07%)
Jul 31, 2023	38.89	39.16	38.67	38.92	685,145	+0.03(+0.07%)
Jul 28, 2023	39.28	39.43	38.73	38.89	532,171	-0.19(-0.49%)
Jul 27, 2023	40.28	40.29	38.98	39.09	1,068,431	-1.03(-2.57%)
Jul 26, 2023	39.74	40.13	39.63	40.12	760,545	+0.42(+1.07%)
Jul 25, 2023	40.42	40.46	39.68	39.70	838,077	-0.72(-1.79%)
Jul 24, 2023	40.51	40.85	40.29	40.42	653,302	+0.06(+0.14%)
Jul 21, 2023	40.49	40.66	40.26	40.36	681,875	+0.08(+0.19%)
Jul 20, 2023	40.22	40.36	39.82	40.28	663,735	+0.25(+0.63%)
Jul 19, 2023	39.86	40.14	39.69	40.03	704,223	+0.47(+1.20%)
Jul 18, 2023	39.65	39.80	39.44	39.56	636,680	+0.01(+0.02%)
Jul 17, 2023	39.05	39.59	38.91	39.55	791,809	+0.27(+0.69%)
Jul 14, 2023	39.22	39.33	38.87	39.28	929,529	-0.07(-0.17%)
Jul 13, 2023	38.74	39.43	38.72	39.35	813,171	+0.57(+1.47%)
Jul 12, 2023	39.30	39.38	38.75	38.78	580,664	-0.04(-0.10%)
Jul 11, 2023	38.03	38.94	37.93	38.82	649,161	+0.89(+2.34%)
Jul 10, 2023	37.91	38.03	37.61	37.93	396,458	+0.05(+0.13%)
Jul 07, 2023	37.93	38.22	37.78	37.88	752,280	-0.14(-0.38%)
Jul 06, 2023	37.91	38.13	37.35	38.03	567,934	-0.36(-0.93%)
Jul 05, 2023	38.25	38.67	37.83	38.38	395,245	+0.12(+0.30%)
Jul 03, 2023	37.95	38.47	37.73	38.27	315,066	+0.26(+0.69%)
Jun 30, 2023	38.21	38.23	37.53	38.01	1,014,874	+0.10(+0.25%)
Jun 29, 2023	37.20	37.94	37.02	37.91	393,985	+0.61(+1.64%)
Jun 28, 2023	37.09	37.31	36.79	37.30	888,994	+0.27(+0.72%)
Jun 27, 2023	36.74	37.21	36.59	37.03	926,325	+0.29(+0.80%)
Jun 26, 2023	36.17	36.88	36.10	36.74	780,147	+0.51(+1.41%)
Jun 23, 2023	36.71	36.79	36.12	36.23	902,166	-0.59(-1.60%)
Jun 22, 2023	37.23	37.23	36.48	36.82	689,590	-0.23(-0.61%)
Jun 21, 2023	37.60	37.60	36.92	37.04	1,041,960	-0.65(-1.71%)
Jun 20, 2023	37.98	38.14	37.33	37.69	576,030	-0.34(-0.90%)
Jun 16, 2023	38.13	38.24	37.72	38.03	954,189	+0.05(+0.13%)
Jun 15, 2023	37.82	38.06	37.56	37.98	532,224	+0.89(+2.40%)
May 08, 2023	37.19	37.30	36.86	37.09	331,842	-0.07(-0.18%)
May 05, 2023	37.02	37.28	36.73	37.16	486,390	+0.41(+1.11%)
May 04, 2023	35.89	36.96	35.53	36.75	777,140	+1.27(+3.58%)
May 03, 2023	35.44	36.09	35.19	35.48	838,617	+0.25(+0.70%)
May 02, 2023	35.79	35.88	35.13	35.23	575,372	-0.74(-2.06%)
May 01, 2023	36.31	36.63	35.92	35.97	606,791	-0.52(-1.43%)
Apr 28, 2023	35.90	36.59	35.78	36.49	918,213	+0.72(+2.02%)
Apr 27, 2023	35.03	35.93	35.03	35.77	625,395	+0.75(+2.14%)
Apr 26, 2023	35.54	35.74	35.02	35.02	677,609	-0.47(-1.34%)
Apr 25, 2023	35.65	35.74	35.41	35.50	595,727	-0.17(-0.48%)
Apr 24, 2023	35.96	36.17	35.39	35.67	560,701	-0.33(-0.92%)
Apr 21, 2023	36.10	36.21	35.63	36.00	551,736	+0.00(+0.00%)
Apr 20, 2023	35.93	36.17	35.85	36.00	578,958	-0.13(-0.37%)
Apr 19, 2023	35.93	36.19	35.82	36.13	490,046	-0.06(-0.16%)
Apr 18, 2023	36.49	36.72	35.99	36.19	491,504	-0.38(-1.04%)
Apr 17, 2023	35.84	36.59	35.80	36.57	1,001,985	+0.66(+1.85%)
Apr 14, 2023	36.58	36.81	35.58	35.90	992,705	-0.49(-1.36%)
Apr 13, 2023	36.29	36.41	35.63	36.40	1,106,153	-0.02(-0.05%)
Apr 12, 2023	37.08	37.09	36.32	36.42	693,767	-0.28(-0.78%)
Apr 11, 2023	36.82	36.96	36.45	36.70	728,629	-0.17(-0.46%)
Apr 10, 2023	36.75	36.92	36.50	36.87	705,777	+0.10(+0.28%)
Apr 06, 2023	37.02	37.02	36.42	36.77	542,791	-0.04(-0.10%)
Apr 05, 2023	37.42	37.46	36.65	36.81	617,901	-0.65(-1.75%)
Apr 04, 2023	37.59	37.78	37.04	37.46	605,187	-0.08(-0.20%)

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.