Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2024	35.33	36.03	35.31	35.58	2,834,196	+0.51(+1.45%)
May 23, 2024	36.08	36.29	34.83	35.07	5,429,719	-1.73(-4.71%)
May 22, 2024	37.51	37.60	36.81	36.81	2,962,293	-1.15(-3.03%)
May 21, 2024	37.80	38.61	37.79	37.96	2,747,839	-0.52(-1.34%)
May 20, 2024	38.65	38.93	38.35	38.47	2,830,425	-0.38(-0.97%)
May 17, 2024	38.82	39.09	38.52	38.85	2,026,709	+0.06(+0.15%)
May 16, 2024	38.78	39.16	38.65	38.79	1,841,368	+0.31(+0.80%)
May 15, 2024	39.18	39.23	38.45	38.48	2,488,134	-0.42(-1.07%)
May 14, 2024	38.28	38.95	38.13	38.90	2,388,371	+0.36(+0.93%)
May 13, 2024	37.93	38.73	37.65	38.54	3,615,627	+1.04(+2.77%)
May 10, 2024	37.80	37.94	37.23	37.50	2,278,787	-0.25(-0.66%)
May 09, 2024	37.37	37.76	37.09	37.75	1,775,112	+0.80(+2.17%)
May 08, 2024	36.57	37.18	36.50	36.95	1,542,248	-0.02(-0.05%)
May 07, 2024	37.08	37.38	36.73	36.97	2,105,898	-0.39(-1.03%)
May 06, 2024	37.87	38.01	36.98	37.35	2,054,394	-0.71(-1.87%)
May 03, 2024	37.68	38.21	37.61	38.07	2,665,790	+1.04(+2.81%)
May 02, 2024	36.55	37.47	36.08	37.02	5,300,012	+1.43(+4.01%)
May 01, 2024	36.48	37.04	35.60	35.60	4,851,628	-0.58(-1.62%)
Apr 30, 2024	37.10	37.44	35.76	36.18	6,174,468	-3.50(-8.82%)
Apr 29, 2024	39.45	39.95	39.35	39.68	3,806,499	+0.39(+0.98%)
Apr 26, 2024	39.28	40.05	39.28	39.29	3,068,061	+0.60(+1.56%)
Apr 25, 2024	38.23	38.79	38.23	38.69	2,393,438	+0.24(+0.62%)
Apr 24, 2024	38.14	38.50	37.87	38.45	4,052,838	+0.44(+1.15%)
Apr 23, 2024	37.08	38.19	37.08	38.02	2,737,150	+1.12(+3.04%)
Apr 22, 2024	37.06	37.15	36.46	36.90	2,426,604	+0.13(+0.35%)
Apr 19, 2024	36.70	37.02	36.32	36.77	3,079,445	-0.12(-0.32%)
Apr 18, 2024	36.92	36.92	36.25	36.89	2,853,763	+0.34(+0.92%)
Apr 17, 2024	36.78	36.98	36.39	36.55	2,228,776	-0.07(-0.19%)
Apr 16, 2024	36.77	37.12	36.19	36.62	2,590,696	-0.77(-2.07%)
Apr 15, 2024	37.46	37.71	37.05	37.39	2,627,908	+0.39(+1.04%)
Apr 12, 2024	37.81	37.98	37.00	37.00	2,018,962	-1.25(-3.26%)
Apr 11, 2024	38.67	38.93	38.04	38.25	1,317,672	-0.01(-0.03%)
Apr 10, 2024	38.60	38.96	38.04	38.26	2,110,676	-0.53(-1.35%)
Apr 09, 2024	38.39	38.83	38.31	38.79	1,511,573	+0.76(+2.01%)
Apr 08, 2024	38.39	38.62	37.65	38.03	2,360,117	-0.30(-0.78%)
Apr 05, 2024	38.90	38.90	38.09	38.32	2,443,413	-0.76(-1.95%)
Apr 04, 2024	39.54	39.59	38.97	39.09	1,484,581	-0.01(-0.03%)
Apr 03, 2024	39.15	39.25	38.86	39.10	2,234,139	-0.44(-1.10%)
Apr 02, 2024	39.72	40.43	39.15	39.53	2,130,394	-0.30(-0.75%)
Apr 01, 2024	39.78	40.16	39.61	39.83	1,462,357	+0.40(+1.01%)
Mar 28, 2024	38.92	39.74	38.67	39.43	2,313,906	+0.82(+2.13%)
Mar 27, 2024	38.82	39.02	38.23	38.61	2,295,829	-0.08(-0.20%)
Mar 26, 2024	38.41	38.82	37.92	38.69	1,932,257	+0.46(+1.19%)
Mar 25, 2024	38.16	38.47	37.60	38.23	2,578,804	+0.69(+1.85%)
Mar 22, 2024	38.11	38.11	37.31	37.54	1,957,880	-1.11(-2.87%)
Mar 21, 2024	39.47	39.63	38.23	38.65	3,399,865	-0.63(-1.61%)
Mar 20, 2024	38.06	39.31	38.06	39.28	3,887,032	+1.53(+4.04%)
Mar 19, 2024	39.64	40.02	37.09	37.76	6,577,424	-3.07(-7.52%)
Mar 18, 2024	41.85	42.11	40.59	40.83	2,154,020	-0.74(-1.79%)
Mar 15, 2024	42.21	43.06	41.43	41.57	4,368,520	-0.27(-0.64%)
Mar 14, 2024	42.39	42.57	41.52	41.84	3,730,713	-0.46(-1.08%)
Mar 13, 2024	42.82	43.38	42.29	42.30	3,661,355	-0.41(-0.95%)
Mar 12, 2024	42.06	43.45	42.06	42.70	5,273,648	+1.26(+3.04%)
Mar 11, 2024	40.95	41.65	40.94	41.44	2,891,954	+0.56(+1.38%)
Mar 08, 2024	40.80	41.35	40.75	40.88	2,174,601	+0.15(+0.37%)
Mar 07, 2024	40.83	41.38	40.41	40.73	3,592,037	-0.61(-1.49%)
Mar 06, 2024	41.68	42.41	41.21	41.35	4,952,700	+0.60(+1.48%)
Mar 05, 2024	41.03	41.42	40.67	40.74	2,970,821	-0.73(-1.77%)
Mar 04, 2024	41.96	42.26	41.13	41.47	3,004,241	-0.93(-2.20%)
Mar 01, 2024	42.76	43.45	42.20	42.41	2,602,687	+0.06(+0.14%)
Feb 29, 2024	43.44	43.68	42.27	42.35	5,315,106	-0.85(-1.97%)
Feb 28, 2024	41.96	43.38	41.76	43.20	6,461,293	+1.21(+2.89%)
Feb 27, 2024	42.09	42.85	41.97	41.98	3,658,027	+0.51(+1.24%)
Feb 26, 2024	41.57	41.90	41.24	41.47	3,240,627	-0.16(-0.38%)
Feb 23, 2024	41.37	41.71	41.21	41.63	3,698,166	+0.40(+0.96%)
Feb 22, 2024	41.37	41.75	40.54	41.23	2,985,145	+0.16(+0.38%)
Feb 21, 2024	40.97	41.26	40.60	41.07	4,171,879	+0.58(+1.44%)
Feb 20, 2024	40.56	41.00	40.37	40.49	3,256,153	-0.33(-0.80%)
Feb 16, 2024	41.02	41.37	40.72	40.82	4,526,674	+0.48(+1.20%)
Feb 15, 2024	39.78	40.88	39.69	40.33	3,286,558	+0.46(+1.16%)
Feb 14, 2024	39.49	40.16	39.49	39.87	2,568,741	+0.66(+1.69%)
Feb 13, 2024	39.92	40.63	38.99	39.21	2,565,674	-1.37(-3.38%)
Feb 12, 2024	39.74	41.06	39.69	40.58	3,148,639	+0.78(+1.96%)
Feb 09, 2024	38.95	39.89	38.95	39.80	2,528,737	+0.65(+1.66%)
Feb 08, 2024	39.53	39.61	39.00	39.15	3,868,081	-0.73(-1.83%)
Feb 07, 2024	41.76	41.86	39.12	39.88	8,824,845	+2.91(+7.88%)
Feb 06, 2024	36.29	37.52	36.22	36.97	5,550,347	+1.49(+4.20%)
Feb 05, 2024	34.66	35.53	34.37	35.47	4,812,968	+0.68(+1.96%)
Feb 02, 2024	34.56	34.93	34.30	34.79	4,093,304	-0.23(-0.65%)
Feb 01, 2024	34.80	35.36	34.72	35.02	3,077,626	+0.87(+2.54%)
Jan 31, 2024	34.19	34.83	33.45	34.15	4,454,991	-0.52(-1.51%)
Jan 30, 2024	34.95	35.26	34.51	34.67	2,818,923	-0.99(-2.77%)
Jan 29, 2024	35.26	35.72	34.71	35.66	2,865,969	+0.61(+1.75%)
Jan 26, 2024	35.06	35.40	34.68	35.05	3,057,786	-0.14(-0.39%)
Jan 25, 2024	36.63	36.73	34.98	35.19	3,094,506	-1.43(-3.91%)
Jan 24, 2024	36.55	37.87	36.49	36.62	5,100,673	+1.12(+3.14%)
Jan 23, 2024	35.26	35.81	34.87	35.50	4,982,774	+1.49(+4.38%)
Jan 22, 2024	33.43	34.56	33.12	34.01	3,350,993	-0.79(-2.27%)
Jan 19, 2024	34.91	34.91	34.33	34.80	3,465,470	-0.40(-1.15%)
Jan 18, 2024	35.15	35.67	34.86	35.21	3,387,129	+0.72(+2.09%)
Jan 17, 2024	34.35	34.85	34.27	34.49	4,743,776	-1.18(-3.32%)
Jan 16, 2024	36.25	36.25	35.36	35.67	5,957,149	-1.33(-3.60%)
Jan 12, 2024	37.52	37.87	36.75	37.01	3,356,203	-0.62(-1.65%)
Jan 11, 2024	38.22	38.28	36.95	37.63	3,503,237	-0.28(-0.73%)
Jan 10, 2024	38.50	38.50	37.48	37.90	6,992,734	-0.76(-1.97%)
Jan 09, 2024	39.30	39.33	38.49	38.66	4,046,445	-1.22(-3.07%)
Jan 08, 2024	39.94	40.21	38.91	39.89	4,797,561	-0.52(-1.29%)
Jan 05, 2024	40.48	40.49	39.14	40.41	9,340,365	-1.17(-2.80%)
Jan 04, 2024	41.44	42.42	41.26	41.58	3,098,801	-0.83(-1.96%)
Jan 03, 2024	41.77	42.76	41.74	42.41	2,445,229	+0.50(+1.20%)
Jan 02, 2024	41.32	42.11	41.09	41.90	2,540,048	+0.01(+0.02%)
Dec 29, 2023	41.59	42.05	41.55	41.89	2,083,648	+0.15(+0.35%)
Dec 28, 2023	41.75	42.08	41.48	41.74	1,706,573	+0.56(+1.37%)
Dec 27, 2023	41.15	41.60	41.06	41.18	1,124,736	+0.23(+0.55%)
Dec 26, 2023	41.28	41.69	40.81	40.95	1,569,796	-0.11(-0.26%)
Dec 22, 2023	40.54	41.24	40.54	41.06	2,265,239	+0.06(+0.14%)
Dec 21, 2023	40.85	41.21	40.42	41.00	2,538,320	+1.09(+2.72%)
Dec 20, 2023	40.63	40.80	39.89	39.92	3,323,598	-0.89(-2.18%)
Dec 19, 2023	40.11	40.83	40.08	40.81	2,499,427	+1.23(+3.12%)
Dec 18, 2023	39.33	39.86	39.11	39.57	2,597,933	+0.05(+0.12%)
Dec 15, 2023	39.74	39.91	39.17	39.52	3,925,583	-0.13(-0.32%)
Dec 14, 2023	39.73	40.25	39.47	39.65	3,336,753	+0.40(+1.03%)
Dec 13, 2023	39.69	39.88	38.50	39.25	3,916,861	-0.56(-1.41%)
Dec 12, 2023	39.49	39.83	38.61	39.81	3,207,494	+0.39(+1.00%)
Dec 11, 2023	39.24	39.58	38.85	39.41	2,588,367	+0.01(+0.02%)
Dec 08, 2023	39.49	40.01	39.39	39.40	1,562,492	-0.04(-0.10%)
Dec 07, 2023	40.09	40.25	38.77	39.44	4,390,972	-0.55(-1.38%)
Dec 06, 2023	40.72	40.73	39.40	40.00	4,266,965	-0.36(-0.88%)
Dec 05, 2023	40.89	40.97	39.80	40.35	4,086,437	-1.18(-2.85%)
Dec 04, 2023	42.46	42.48	41.15	41.54	3,393,017	-1.64(-3.80%)
Dec 01, 2023	42.26	43.18	42.00	43.18	2,966,447	+0.54(+1.27%)
Nov 30, 2023	42.12	42.63	40.69	42.63	5,106,734	+0.18(+0.42%)
Nov 29, 2023	43.20	43.46	42.18	42.46	4,513,294	-1.23(-2.82%)
Nov 28, 2023	44.06	44.21	43.54	43.69	1,869,756	-0.21(-0.47%)
Nov 27, 2023	44.03	44.39	43.78	43.90	2,810,201	-0.08(-0.18%)
Nov 24, 2023	44.23	44.55	43.96	43.98	2,483,140	-0.50(-1.13%)
Nov 22, 2023	45.26	45.29	44.43	44.48	1,993,042	-0.72(-1.59%)
Nov 21, 2023	45.02	46.53	44.79	45.20	1,740,813	-0.35(-0.78%)
Nov 20, 2023	45.46	45.74	45.18	45.55	1,401,608	+0.37(+0.83%)
Nov 17, 2023	45.39	45.69	45.14	45.18	1,760,727	+0.05(+0.11%)
Nov 16, 2023	44.78	45.97	44.60	45.13	2,182,199	+0.00(+0.00%)
Nov 15, 2023	44.77	45.75	44.77	45.13	2,032,063	+0.42(+0.95%)
Nov 14, 2023	44.11	45.18	43.81	44.70	2,418,915	+0.90(+2.05%)
Nov 13, 2023	43.82	44.15	43.30	43.81	2,195,674	+0.14(+0.32%)
Nov 10, 2023	42.33	43.86	42.25	43.67	2,076,614	+1.20(+2.83%)
Nov 09, 2023	43.21	43.96	42.43	42.47	3,269,251	-0.51(-1.19%)
Nov 08, 2023	43.82	44.32	42.81	42.98	3,288,768	-0.83(-1.89%)
Nov 07, 2023	43.94	44.65	43.74	43.81	3,844,295	-0.46(-1.05%)
Nov 06, 2023	45.03	45.28	44.16	44.27	3,365,474	-0.40(-0.90%)
Nov 03, 2023	46.02	46.75	44.53	44.67	4,620,524	-0.39(-0.87%)
Nov 02, 2023	44.30	45.41	44.02	45.07	6,974,303	+1.20(+2.74%)
Nov 01, 2023	43.32	44.93	40.84	43.87	13,041,533	-7.88(-15.22%)
Oct 31, 2023	52.09	52.09	51.11	51.74	1,653,294	-0.55(-1.05%)
Oct 30, 2023	51.68	52.59	51.64	52.29	1,758,984	+0.60(+1.16%)
Oct 27, 2023	51.94	52.10	51.58	51.69	1,282,229	+0.40(+0.79%)
Oct 26, 2023	51.82	52.21	51.08	51.29	1,217,552	-0.69(-1.33%)
Oct 25, 2023	52.05	52.67	51.82	51.98	1,017,802	-0.79(-1.49%)
Oct 24, 2023	51.10	52.99	50.81	52.77	1,865,470	+2.01(+3.96%)
Oct 23, 2023	50.45	51.43	50.06	50.76	1,376,745	+0.08(+0.16%)
Oct 20, 2023	51.08	51.32	50.53	50.68	1,532,582	-0.63(-1.23%)
Oct 19, 2023	52.08	52.46	51.13	51.31	1,565,319	-0.99(-1.90%)
Oct 18, 2023	51.59	52.32	51.27	52.30	2,911,645	+0.23(+0.43%)
Oct 17, 2023	51.84	52.36	51.78	52.08	1,065,080	-0.25(-0.47%)
Oct 16, 2023	52.82	53.04	52.28	52.32	1,205,161	-0.58(-1.10%)
Oct 13, 2023	52.81	53.33	52.67	52.90	1,402,611	-0.07(-0.13%)
Oct 12, 2023	54.31	54.45	52.81	52.97	1,869,197	-1.17(-2.16%)
Oct 11, 2023	54.42	55.28	54.08	54.15	1,615,703	+0.22(+0.40%)
Oct 10, 2023	53.51	54.42	53.41	53.93	1,432,650	+1.09(+2.07%)
Oct 09, 2023	52.75	53.08	52.15	52.84	1,633,145	+0.03(+0.06%)
Oct 06, 2023	52.05	53.50	51.83	52.81	1,502,236	+0.59(+1.13%)
Oct 05, 2023	52.30	52.70	52.01	52.22	1,190,672	-0.33(-0.64%)
Oct 04, 2023	53.34	53.50	51.85	52.55	1,746,135	-0.91(-1.69%)
Oct 03, 2023	53.65	54.36	53.32	53.46	960,715	-1.02(-1.88%)
Oct 02, 2023	54.55	54.83	54.17	54.48	780,489	-0.37(-0.68%)
Sep 29, 2023	55.42	55.76	54.81	54.85	1,457,869	+0.30(+0.54%)
Sep 28, 2023	54.84	54.96	53.94	54.56	1,241,464	-0.38(-0.70%)
Sep 27, 2023	55.04	55.42	54.21	54.94	1,365,267	-0.11(-0.20%)
Sep 26, 2023	55.48	55.66	55.02	55.05	1,004,137	-0.57(-1.03%)
Sep 25, 2023	55.66	55.80	55.57	55.62	1,361,149	-0.93(-1.64%)
Sep 22, 2023	55.94	57.31	55.94	56.55	2,217,761	+2.28(+4.21%)
Sep 21, 2023	55.08	55.26	54.08	54.26	3,394,762	-0.96(-1.75%)
Sep 20, 2023	56.11	56.45	55.16	55.23	1,713,119	-0.59(-1.06%)
Sep 19, 2023	56.61	56.99	55.64	55.82	1,625,029	-0.49(-0.87%)
Sep 18, 2023	56.80	57.15	56.17	56.31	2,471,781	-0.74(-1.29%)
Sep 15, 2023	56.11	57.29	56.11	57.05	4,362,369	+1.84(+3.33%)
Sep 14, 2023	54.27	55.92	54.16	55.21	3,534,554	+2.85(+5.45%)
Sep 13, 2023	52.20	52.80	52.09	52.35	1,293,423	+0.00(+0.00%)
Sep 12, 2023	51.28	52.39	51.28	52.35	1,598,835	+0.99(+1.94%)
Sep 11, 2023	51.61	51.61	50.75	51.36	1,305,816	+0.36(+0.71%)
Sep 08, 2023	51.32	51.61	50.65	50.99	1,195,014	-0.22(-0.42%)
Sep 07, 2023	50.99	51.27	50.58	51.21	1,795,537	-0.40(-0.78%)
Sep 06, 2023	52.87	53.17	51.28	51.62	1,715,112	-1.30(-2.46%)
Sep 05, 2023	53.05	53.52	52.20	52.91	2,323,544	-0.76(-1.41%)
Sep 01, 2023	53.20	53.85	52.48	53.67	1,583,409	+0.82(+1.55%)
Aug 31, 2023	52.67	53.08	52.51	52.86	3,104,649	-0.15(-0.28%)
Aug 30, 2023	52.22	53.15	52.22	53.00	2,552,178	+0.21(+0.39%)
Aug 29, 2023	52.96	53.52	52.74	52.80	1,853,815	+0.29(+0.54%)
Aug 28, 2023	52.57	52.92	52.26	52.51	1,211,831	+0.29(+0.55%)
Aug 25, 2023	52.42	52.69	52.03	52.23	993,168	-0.36(-0.69%)
Aug 24, 2023	52.20	53.10	52.14	52.59	1,279,308	+0.51(+0.98%)
Aug 23, 2023	51.69	52.51	51.54	52.08	1,578,407	+0.54(+1.05%)
Aug 22, 2023	52.08	52.09	51.36	51.54	1,265,555	-0.55(-1.06%)
Aug 21, 2023	51.10	52.32	50.99	52.09	2,139,793	+0.28(+0.53%)
Aug 18, 2023	50.86	52.19	50.18	51.81	2,911,820	-1.56(-2.93%)
Aug 17, 2023	53.51	53.84	52.85	53.38	1,497,378	+0.47(+0.89%)
Aug 16, 2023	52.48	53.10	52.09	52.90	2,138,452	-0.57(-1.07%)
Aug 15, 2023	53.86	54.32	53.45	53.47	1,343,135	-0.66(-1.22%)
Aug 14, 2023	53.99	54.39	53.65	54.13	1,507,324	-0.37(-0.68%)
Aug 11, 2023	54.93	55.00	53.99	54.50	1,672,630	-0.92(-1.67%)
Aug 10, 2023	56.13	57.13	55.20	55.43	1,961,541	-0.12(-0.21%)
Aug 09, 2023	55.79	56.45	55.45	55.55	2,019,874	-0.09(-0.16%)
Aug 08, 2023	54.73	55.78	54.66	55.63	1,444,967	+0.00(+0.00%)
Aug 07, 2023	55.47	55.93	55.08	55.63	1,203,202	+0.63(+1.14%)
Aug 04, 2023	55.20	55.81	54.93	55.01	1,583,483	-0.76(-1.36%)
Aug 03, 2023	55.08	57.09	55.08	55.76	2,924,270	+1.33(+2.44%)
Aug 02, 2023	55.51	56.03	54.28	54.44	2,764,642	-1.91(-3.38%)

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.