Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2024	39.81	40.31	39.71	40.04	3,772,326	+0.39(+0.98%)
Apr 26, 2024	39.64	40.41	39.64	39.65	3,040,518	+0.61(+1.56%)
Apr 25, 2024	38.58	39.14	38.58	39.04	2,371,951	+0.24(+0.62%)
Apr 24, 2024	38.49	38.85	38.21	38.80	4,016,454	+0.44(+1.15%)
Apr 23, 2024	37.42	38.54	37.42	38.36	2,712,577	+1.13(+3.04%)
Apr 22, 2024	37.40	37.49	36.79	37.23	2,404,819	+0.13(+0.35%)
Apr 19, 2024	37.03	37.36	36.65	37.10	3,051,799	-0.12(-0.32%)
Apr 18, 2024	37.25	37.25	36.58	37.22	2,828,143	+0.34(+0.92%)
Apr 17, 2024	37.11	37.32	36.72	36.88	2,208,767	-0.07(-0.19%)
Apr 16, 2024	37.10	37.46	36.52	36.95	2,567,438	-0.78(-2.07%)
Apr 15, 2024	37.80	38.05	37.38	37.73	2,604,316	+0.39(+1.04%)
Apr 12, 2024	38.15	38.32	37.34	37.34	2,000,837	-1.26(-3.26%)
Apr 11, 2024	39.02	39.28	38.38	38.60	1,305,843	-0.01(-0.03%)
Apr 10, 2024	38.95	39.31	38.38	38.61	2,091,728	-0.53(-1.35%)
Apr 09, 2024	38.74	39.18	38.66	39.14	1,498,003	+0.77(+2.01%)
Apr 08, 2024	38.74	38.97	37.99	38.37	2,338,929	-0.30(-0.78%)
Apr 05, 2024	39.25	39.25	38.43	38.67	2,421,477	-0.77(-1.95%)
Apr 04, 2024	39.90	39.95	39.32	39.44	1,471,253	-0.01(-0.03%)
Apr 03, 2024	39.50	39.61	39.21	39.45	2,214,082	-0.44(-1.10%)
Apr 02, 2024	40.08	40.80	39.49	39.89	2,111,269	-0.30(-0.75%)
Apr 01, 2024	40.14	40.52	39.97	40.19	1,449,229	+0.40(+1.01%)
Mar 28, 2024	39.27	40.10	39.02	39.79	2,293,133	+0.83(+2.13%)
Mar 27, 2024	39.17	39.37	38.58	38.96	2,275,218	-0.08(-0.20%)
Mar 26, 2024	38.76	39.17	38.26	39.04	1,914,910	+0.46(+1.19%)
Mar 25, 2024	38.51	38.82	37.94	38.58	2,555,653	+0.70(+1.85%)
Mar 22, 2024	38.46	38.46	37.65	37.88	1,940,303	-1.12(-2.87%)
Mar 21, 2024	39.83	39.99	38.58	39.00	3,369,343	-0.64(-1.61%)
Mar 20, 2024	38.40	39.67	38.40	39.64	3,852,136	+1.54(+4.04%)
Mar 19, 2024	40.00	40.38	37.43	38.10	6,518,375	-3.10(-7.52%)
Mar 18, 2024	42.23	42.49	40.96	41.20	2,134,682	-0.75(-1.79%)
Mar 15, 2024	42.59	43.45	41.81	41.95	4,329,301	-0.27(-0.64%)
Mar 14, 2024	42.77	42.96	41.90	42.22	3,697,221	-0.46(-1.08%)
Mar 13, 2024	43.21	43.77	42.67	42.68	3,628,485	-0.41(-0.95%)
Mar 12, 2024	42.44	43.84	42.44	43.09	5,226,304	+1.27(+3.04%)
Mar 11, 2024	41.32	42.02	41.31	41.82	2,865,992	+0.57(+1.38%)
Mar 08, 2024	41.17	41.72	41.12	41.25	2,155,079	+0.15(+0.36%)
Mar 07, 2024	41.20	41.75	40.77	41.10	3,559,790	-0.62(-1.49%)
Mar 06, 2024	42.06	42.79	41.59	41.72	4,908,237	+0.61(+1.48%)
Mar 05, 2024	41.40	41.80	41.04	41.11	2,944,151	-0.74(-1.77%)
Mar 04, 2024	42.34	42.64	41.50	41.85	2,977,271	-0.94(-2.20%)
Mar 01, 2024	43.15	43.85	42.58	42.79	2,579,321	+0.06(+0.14%)
Feb 29, 2024	43.84	44.08	42.65	42.73	5,267,389	-0.86(-1.97%)
Feb 28, 2024	42.34	43.78	42.14	43.59	6,403,286	+1.23(+2.89%)
Feb 27, 2024	42.47	43.24	42.35	42.36	3,625,186	+0.52(+1.24%)
Feb 26, 2024	41.94	42.28	41.61	41.84	3,211,534	-0.16(-0.38%)
Feb 23, 2024	41.74	42.09	41.58	42.00	3,664,966	+0.40(+0.96%)
Feb 22, 2024	41.74	42.13	40.91	41.60	2,958,345	+0.16(+0.38%)
Feb 21, 2024	41.35	41.63	40.97	41.45	4,134,426	+0.59(+1.44%)
Feb 20, 2024	40.93	41.38	40.74	40.86	3,226,921	-0.33(-0.80%)
Feb 16, 2024	41.40	41.74	41.09	41.19	4,486,036	+0.49(+1.20%)
Feb 15, 2024	40.14	41.25	40.05	40.70	3,257,053	+0.47(+1.16%)
Feb 14, 2024	39.85	40.53	39.85	40.23	2,545,680	+0.67(+1.69%)
Feb 13, 2024	40.28	41.00	39.34	39.56	2,542,641	-1.38(-3.38%)
Feb 12, 2024	40.10	41.44	40.05	40.95	3,120,372	+0.79(+1.96%)
Feb 09, 2024	39.30	40.25	39.30	40.16	2,506,035	+0.66(+1.66%)
Feb 08, 2024	39.89	39.97	39.35	39.50	3,833,355	-0.74(-1.83%)
Feb 07, 2024	42.14	42.24	39.47	40.24	8,745,619	+2.94(+7.88%)
Feb 06, 2024	36.62	37.86	36.54	37.30	5,500,518	+1.50(+4.20%)
Feb 05, 2024	34.97	35.86	34.68	35.80	4,769,759	+0.69(+1.96%)
Feb 02, 2024	34.87	35.25	34.61	35.11	4,056,555	-0.23(-0.65%)
Feb 01, 2024	35.12	35.68	35.04	35.34	3,049,997	+0.88(+2.54%)
Jan 31, 2024	34.50	35.15	33.75	34.46	4,414,996	-0.53(-1.51%)
Jan 30, 2024	35.27	35.58	34.82	34.99	2,793,616	-1.00(-2.77%)
Jan 29, 2024	35.58	36.05	35.02	35.99	2,840,239	+0.62(+1.75%)
Jan 26, 2024	35.38	35.72	35.00	35.37	3,030,335	-0.14(-0.39%)
Jan 25, 2024	36.96	37.06	35.30	35.51	3,066,725	-1.44(-3.91%)
Jan 24, 2024	36.88	38.22	36.82	36.95	5,054,882	+1.13(+3.14%)
Jan 23, 2024	35.58	36.13	35.19	35.83	4,938,040	+1.50(+4.38%)
Jan 22, 2024	33.73	34.87	33.42	34.32	3,320,909	-0.80(-2.27%)
Jan 19, 2024	35.23	35.23	34.64	35.12	3,434,359	-0.41(-1.15%)
Jan 18, 2024	35.47	36.00	35.18	35.53	3,356,720	+0.73(+2.09%)
Jan 17, 2024	34.66	35.17	34.58	34.80	4,701,188	-1.20(-3.32%)
Jan 16, 2024	36.58	36.58	35.68	36.00	5,903,668	-1.35(-3.60%)
Jan 12, 2024	37.86	38.22	37.08	37.34	3,326,072	-0.63(-1.65%)
Jan 11, 2024	38.57	38.63	37.28	37.97	3,471,786	-0.28(-0.73%)
Jan 10, 2024	38.84	38.84	37.82	38.25	6,929,956	-0.77(-1.97%)
Jan 09, 2024	39.65	39.68	38.83	39.01	4,010,117	-1.24(-3.07%)
Jan 08, 2024	40.30	40.58	39.26	40.25	4,754,491	-0.53(-1.29%)
Jan 05, 2024	40.85	40.86	39.49	40.78	9,256,511	-1.18(-2.80%)
Jan 04, 2024	41.81	42.80	41.63	41.95	3,070,981	-0.84(-1.96%)
Jan 03, 2024	42.15	43.15	42.12	42.79	2,423,277	+0.51(+1.20%)
Jan 02, 2024	41.69	42.49	41.47	42.28	2,517,244	+0.01(+0.02%)
Dec 29, 2023	41.96	42.43	41.92	42.27	2,064,942	+0.15(+0.35%)
Dec 28, 2023	42.13	42.46	41.85	42.12	1,691,252	+0.57(+1.37%)
Dec 27, 2023	41.52	41.97	41.44	41.55	1,114,639	+0.23(+0.55%)
Dec 26, 2023	41.65	42.06	41.18	41.33	1,555,703	-0.11(-0.26%)
Dec 22, 2023	40.91	41.61	40.91	41.44	2,244,903	+0.06(+0.14%)
Dec 21, 2023	41.22	41.58	40.79	41.38	2,515,532	+1.10(+2.72%)
Dec 20, 2023	41.00	41.17	40.25	40.28	3,293,760	-0.90(-2.18%)
Dec 19, 2023	40.47	41.20	40.44	41.18	2,476,988	+1.25(+3.12%)
Dec 18, 2023	39.68	40.22	39.46	39.93	2,574,610	+0.05(+0.12%)
Dec 15, 2023	40.10	40.27	39.52	39.88	3,890,340	-0.13(-0.32%)
Dec 14, 2023	40.09	40.62	39.83	40.01	3,306,797	+0.41(+1.03%)
Dec 13, 2023	40.05	40.08	38.84	39.60	3,881,697	-0.57(-1.41%)
Dec 12, 2023	39.85	40.19	38.96	40.17	3,178,698	+0.40(+1.00%)
Dec 11, 2023	39.59	39.94	39.20	39.77	2,565,129	+0.01(+0.03%)
Dec 08, 2023	39.85	40.37	39.75	39.76	1,548,465	-0.04(-0.10%)
Dec 07, 2023	40.45	40.62	39.12	39.80	4,351,552	-0.56(-1.38%)
Dec 06, 2023	41.09	41.10	39.76	40.36	4,228,658	-0.36(-0.88%)
Dec 05, 2023	41.26	41.35	40.16	40.72	4,049,750	-1.20(-2.85%)
Dec 04, 2023	42.84	42.87	41.52	41.91	3,362,556	-1.65(-3.80%)
Dec 01, 2023	42.64	43.57	42.38	43.57	2,939,815	+0.55(+1.27%)
Nov 30, 2023	42.50	43.02	41.06	43.02	5,060,888	+0.18(+0.42%)
Nov 29, 2023	43.59	43.86	42.57	42.84	4,472,775	-1.25(-2.82%)
Nov 28, 2023	44.46	44.61	43.94	44.09	1,852,970	-0.21(-0.47%)
Nov 27, 2023	44.42	44.79	44.18	44.29	2,784,972	-0.08(-0.18%)
Nov 24, 2023	44.63	44.95	44.35	44.37	2,460,847	-0.51(-1.13%)
Nov 22, 2023	45.67	45.70	44.83	44.88	1,975,149	-0.73(-1.59%)
Nov 21, 2023	45.43	46.95	45.20	45.61	1,725,184	-0.36(-0.78%)
Nov 20, 2023	45.87	46.15	45.59	45.96	1,389,025	+0.38(+0.83%)
Nov 17, 2023	45.80	46.10	45.55	45.59	1,744,920	+0.05(+0.11%)
Nov 16, 2023	45.19	46.39	45.00	45.54	2,162,608	+0.00(+0.00%)
Nov 15, 2023	45.18	46.16	45.18	45.54	2,013,820	+0.43(+0.95%)
Nov 14, 2023	44.51	45.59	44.21	45.11	2,397,199	+0.90(+2.05%)
Nov 13, 2023	44.22	44.55	43.69	44.21	2,175,962	+0.14(+0.32%)
Nov 10, 2023	42.72	44.25	42.64	44.07	2,057,971	+1.21(+2.83%)
Nov 09, 2023	43.60	44.35	42.81	42.85	3,239,901	-0.52(-1.19%)
Nov 08, 2023	44.22	44.72	43.20	43.37	3,259,243	-0.83(-1.89%)
Nov 07, 2023	44.33	45.05	44.14	44.21	3,809,782	-0.47(-1.05%)
Nov 06, 2023	45.44	45.70	44.56	44.67	3,335,260	-0.41(-0.90%)
Nov 03, 2023	46.44	47.18	44.94	45.08	4,579,043	-0.40(-0.87%)
Nov 02, 2023	44.70	45.82	44.41	45.48	6,911,691	+1.21(+2.74%)
Nov 01, 2023	43.71	45.34	41.21	44.26	12,924,452	-7.95(-15.22%)
Oct 31, 2023	52.56	52.56	51.58	52.21	1,638,452	-0.56(-1.05%)
Oct 30, 2023	52.15	53.07	52.11	52.77	1,743,193	+0.61(+1.16%)
Oct 27, 2023	52.41	52.57	52.04	52.16	1,270,718	+0.41(+0.79%)
Oct 26, 2023	52.29	52.68	51.55	51.75	1,206,621	-0.70(-1.33%)
Oct 25, 2023	52.52	53.15	52.29	52.45	1,008,665	-0.79(-1.49%)
Oct 24, 2023	51.57	53.47	51.27	53.24	1,848,723	+2.03(+3.96%)
Oct 23, 2023	50.91	51.89	50.51	51.22	1,364,385	+0.08(+0.16%)
Oct 20, 2023	51.55	51.78	50.99	51.14	1,518,823	-0.64(-1.23%)
Oct 19, 2023	52.55	52.94	51.59	51.77	1,551,266	-1.00(-1.90%)
Oct 18, 2023	52.05	52.80	51.73	52.78	2,885,505	+0.23(+0.43%)
Oct 17, 2023	52.31	52.84	52.25	52.55	1,055,518	-0.25(-0.47%)
Oct 16, 2023	53.29	53.52	52.76	52.80	1,194,342	-0.59(-1.10%)
Oct 13, 2023	53.28	53.81	53.15	53.38	1,390,019	-0.07(-0.13%)
Oct 12, 2023	54.80	54.94	53.28	53.45	1,852,416	-1.18(-2.16%)
Oct 11, 2023	54.91	55.78	54.57	54.64	1,601,198	+0.22(+0.40%)
Oct 10, 2023	53.99	54.91	53.89	54.42	1,419,788	+1.10(+2.07%)
Oct 09, 2023	53.23	53.56	52.62	53.31	1,618,484	+0.03(+0.06%)
Oct 06, 2023	52.52	53.98	52.30	53.28	1,488,749	+0.60(+1.13%)
Oct 05, 2023	52.78	53.18	52.48	52.69	1,179,983	-0.34(-0.64%)
Oct 04, 2023	53.82	53.98	52.32	53.03	1,730,459	-0.91(-1.69%)
Oct 03, 2023	54.14	54.85	53.80	53.94	952,090	-1.03(-1.88%)
Oct 02, 2023	55.04	55.33	54.67	54.97	773,482	-0.38(-0.68%)
Sep 29, 2023	55.92	56.26	55.31	55.35	1,444,781	+0.30(+0.54%)
Sep 28, 2023	55.34	55.46	54.43	55.05	1,230,319	-0.39(-0.70%)
Sep 27, 2023	55.54	55.93	54.71	55.44	1,353,010	-0.11(-0.20%)
Sep 26, 2023	55.99	56.17	55.51	55.55	995,122	-0.58(-1.03%)
Sep 25, 2023	56.17	56.30	56.08	56.13	1,348,929	-0.93(-1.64%)
Sep 22, 2023	56.44	57.82	56.44	57.06	2,197,851	+2.30(+4.21%)
Sep 21, 2023	55.58	55.76	54.57	54.75	3,364,285	-0.97(-1.75%)
Sep 20, 2023	56.62	56.96	55.66	55.73	1,697,740	-0.60(-1.06%)
Sep 19, 2023	57.12	57.51	56.15	56.32	1,610,440	-0.50(-0.87%)
Sep 18, 2023	57.32	57.67	56.68	56.82	2,449,590	-0.74(-1.29%)
Sep 15, 2023	56.62	57.80	56.62	57.57	4,323,206	+1.86(+3.33%)
Sep 14, 2023	54.76	56.42	54.65	55.71	3,502,822	+2.88(+5.45%)
Sep 13, 2023	52.67	53.27	52.56	52.83	1,281,811	+0.00(+0.00%)
Sep 12, 2023	51.74	52.86	51.74	52.83	1,584,481	+1.00(+1.94%)
Sep 11, 2023	52.07	52.07	51.21	51.82	1,294,093	+0.37(+0.71%)
Sep 08, 2023	51.78	52.07	51.11	51.46	1,184,286	-0.22(-0.42%)
Sep 07, 2023	51.46	51.73	51.03	51.68	1,779,418	-0.41(-0.78%)
Sep 06, 2023	53.34	53.65	51.74	52.08	1,699,715	-1.31(-2.46%)
Sep 05, 2023	53.53	54.01	52.67	53.39	2,302,684	-0.76(-1.41%)
Sep 01, 2023	53.68	54.34	52.96	54.16	1,569,194	+0.82(+1.55%)
Aug 31, 2023	53.15	53.56	52.99	53.33	3,076,776	-0.15(-0.28%)
Aug 30, 2023	52.69	53.63	52.69	53.48	2,529,265	+0.21(+0.39%)
Aug 29, 2023	53.44	54.01	53.22	53.27	1,837,172	+0.29(+0.54%)
Aug 28, 2023	53.05	53.40	52.73	52.99	1,200,952	+0.29(+0.55%)
Aug 25, 2023	52.90	53.17	52.50	52.70	984,252	-0.37(-0.69%)
Aug 24, 2023	52.67	53.58	52.61	53.07	1,267,823	+0.52(+0.98%)
Aug 23, 2023	52.15	52.99	52.01	52.55	1,564,236	+0.55(+1.05%)
Aug 22, 2023	52.55	52.56	51.83	52.01	1,254,194	-0.55(-1.06%)
Aug 21, 2023	51.56	52.79	51.45	52.56	2,120,583	+0.28(+0.53%)
Aug 18, 2023	51.32	52.66	50.64	52.28	2,885,679	-1.58(-2.93%)
Aug 17, 2023	54.00	54.32	53.33	53.86	1,483,935	+0.48(+0.89%)
Aug 16, 2023	52.96	53.58	52.56	53.38	2,119,254	-0.57(-1.07%)
Aug 15, 2023	54.34	54.81	53.94	53.96	1,331,076	-0.66(-1.22%)
Aug 14, 2023	54.48	54.88	54.14	54.62	1,493,792	-0.38(-0.68%)
Aug 11, 2023	55.42	55.49	54.48	55.00	1,657,614	-0.93(-1.67%)
Aug 10, 2023	56.64	57.64	55.70	55.93	1,943,931	-0.12(-0.21%)
Aug 09, 2023	56.30	56.96	55.95	56.05	2,001,741	-0.09(-0.16%)
Aug 08, 2023	55.23	56.29	55.16	56.14	1,431,994	+0.00(+0.00%)
Aug 07, 2023	55.97	56.44	55.58	56.14	1,192,400	+0.63(+1.14%)
Aug 04, 2023	55.70	56.32	55.42	55.50	1,569,267	-0.76(-1.36%)
Aug 03, 2023	55.58	57.61	55.58	56.27	2,898,017	+1.34(+2.44%)
Aug 02, 2023	56.01	56.53	54.77	54.93	2,739,822	-1.92(-3.38%)
Aug 01, 2023	59.22	59.77	56.70	56.85	3,395,814	-3.62(-5.98%)
Jul 31, 2023	60.17	61.43	59.99	60.47	2,964,590	+1.25(+2.11%)
Jul 28, 2023	59.24	59.54	58.60	59.22	1,461,754	+0.61(+1.05%)
Jul 27, 2023	59.91	60.05	58.61	58.61	959,955	-0.86(-1.45%)
Jul 26, 2023	58.00	59.60	58.00	59.47	1,140,152	+1.44(+2.48%)
Jul 25, 2023	58.17	58.50	57.78	58.03	2,071,165	+0.39(+0.67%)
Jul 24, 2023	57.87	57.90	57.22	57.64	2,096,675	-0.09(-0.15%)
Jul 21, 2023	58.49	58.60	57.61	57.73	750,057	-0.27(-0.46%)
Jul 20, 2023	57.97	58.46	57.70	58.00	955,389	-0.32(-0.54%)
Jul 19, 2023	58.67	58.81	57.99	58.32	1,722,936	+0.41(+0.70%)
Jul 18, 2023	59.46	60.12	57.75	57.91	1,646,886	-1.79(-3.00%)
Jul 17, 2023	59.20	59.81	58.70	59.71	991,502	+0.24(+0.40%)
Jul 14, 2023	59.83	59.87	59.03	59.47	1,262,585	-0.59(-0.99%)
Jul 13, 2023	58.66	60.18	58.66	60.06	1,592,132	+1.42(+2.42%)
Jul 12, 2023	57.58	59.22	57.34	58.65	1,837,840	+2.24(+3.97%)
Jul 11, 2023	56.18	56.72	55.96	56.41	973,959	+0.55(+0.99%)
Jul 10, 2023	54.97	56.30	54.57	55.85	1,365,530	+0.76(+1.39%)
Jul 07, 2023	54.54	55.56	54.54	55.09	1,207,997	+0.79(+1.46%)
Jul 06, 2023	54.97	55.22	54.19	54.29	1,630,401	-1.46(-2.61%)
Jul 05, 2023	56.39	56.70	55.14	55.75	1,696,985	-1.20(-2.11%)
Jul 03, 2023	56.54	57.48	56.54	56.95	977,079	+0.96(+1.72%)
Jun 30, 2023	55.96	56.58	55.77	55.99	1,555,508	+0.11(+0.20%)
Jun 29, 2023	55.49	56.28	55.28	55.88	1,189,093	-0.03(-0.05%)
Jun 28, 2023	56.95	57.00	55.65	55.91	1,365,750	-0.95(-1.67%)
Jun 27, 2023	57.01	57.19	56.44	56.86	1,318,324	+0.44(+0.77%)
Jun 26, 2023	56.08	57.17	56.06	56.43	1,368,532	+0.65(+1.17%)
Jun 23, 2023	56.82	56.82	55.73	55.77	1,757,194	-1.08(-1.90%)
Jun 22, 2023	57.01	57.11	56.12	56.85	1,160,694	-0.42(-0.73%)
Jun 21, 2023	57.09	57.86	56.87	57.27	1,288,608	-0.28(-0.48%)
Jun 20, 2023	57.31	58.00	56.56	57.55	1,695,086	-1.32(-2.24%)
Jun 16, 2023	59.46	59.95	58.26	58.86	2,526,152	+0.26(+0.44%)
Jun 15, 2023	58.74	58.74	58.33	58.61	2,359,488	-2.54(-4.15%)
May 08, 2023	61.52	61.75	60.97	61.14	1,369,494	-0.74(-1.20%)
May 05, 2023	60.96	62.39	59.76	61.88	2,002,136	+0.77(+1.26%)
May 04, 2023	62.92	63.76	60.31	61.11	2,600,732	-0.76(-1.23%)
May 03, 2023	63.30	63.56	60.35	61.87	2,828,832	+0.81(+1.33%)
May 02, 2023	61.02	61.14	60.08	61.06	1,934,237	-0.32(-0.52%)

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.