Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	45.46	45.83	45.31	45.33	1,100,325	-0.14(-0.31%)
Apr 25, 2024	45.61	45.79	44.89	45.47	1,199,021	-0.49(-1.07%)
Apr 24, 2024	45.32	46.03	45.15	45.96	1,131,381	+0.32(+0.70%)
Apr 23, 2024	45.15	45.91	44.94	45.64	1,758,628	+0.47(+1.04%)
Apr 22, 2024	44.45	45.37	44.29	45.17	1,316,634	+0.76(+1.71%)
Apr 19, 2024	43.39	44.42	43.20	44.41	1,416,904	+1.01(+2.33%)
Apr 18, 2024	43.23	43.72	43.05	43.40	1,227,836	+0.30(+0.70%)
Apr 17, 2024	43.37	43.66	43.01	43.10	2,241,321	+0.05(+0.12%)
Apr 16, 2024	43.35	43.39	42.77	43.05	1,415,558	-0.56(-1.28%)
Apr 15, 2024	44.12	44.61	43.27	43.61	1,659,448	-0.18(-0.41%)
Apr 12, 2024	43.76	44.10	43.59	43.79	1,356,749	-0.44(-0.99%)
Apr 11, 2024	44.42	44.49	43.64	44.23	1,417,348	-0.05(-0.11%)
Apr 10, 2024	45.22	45.22	43.98	44.28	2,506,854	-1.91(-4.14%)
Apr 09, 2024	46.16	46.43	45.82	46.19	1,079,924	+0.12(+0.26%)
Apr 08, 2024	45.57	46.19	45.44	46.07	1,128,988	+0.70(+1.54%)
Apr 05, 2024	45.08	45.60	45.01	45.37	997,109	+0.15(+0.33%)
Apr 04, 2024	45.96	46.34	45.13	45.22	1,400,573	-0.29(-0.64%)
Apr 03, 2024	45.45	45.84	45.29	45.51	1,868,866	-0.03(-0.07%)
Apr 02, 2024	45.89	45.94	45.41	45.54	1,627,306	-0.73(-1.58%)
Apr 01, 2024	47.06	47.15	46.23	46.27	1,737,058	-0.83(-1.76%)
Mar 28, 2024	46.74	47.26	46.71	47.10	2,835,898	+0.25(+0.53%)
Mar 27, 2024	45.61	46.86	45.61	46.85	2,185,478	+1.46(+3.22%)
Mar 26, 2024	45.78	45.96	45.34	45.39	1,347,297	-0.12(-0.26%)
Mar 25, 2024	45.43	45.94	45.43	45.51	1,666,367	+0.10(+0.22%)
Mar 22, 2024	46.22	46.59	45.35	45.41	3,269,972	-0.90(-1.94%)
Mar 21, 2024	45.92	46.64	45.90	46.31	2,028,932	+0.66(+1.45%)
Mar 20, 2024	44.18	46.01	44.08	45.65	3,142,398	+1.31(+2.95%)
Mar 19, 2024	43.96	44.55	43.87	44.34	2,342,734	+0.20(+0.45%)
Mar 18, 2024	44.25	44.36	43.90	44.14	2,331,027	-0.12(-0.27%)
Mar 15, 2024	43.79	44.65	43.79	44.26	5,405,273	+0.16(+0.36%)
Mar 14, 2024	44.82	45.01	43.82	44.10	2,893,120	-0.88(-1.96%)
Mar 13, 2024	44.92	45.45	44.78	44.98	1,921,682	+0.10(+0.22%)
Mar 12, 2024	45.05	45.29	44.70	44.88	3,340,814	-0.23(-0.51%)
Mar 11, 2024	44.93	45.30	44.76	45.11	1,667,878	+0.03(+0.07%)
Mar 08, 2024	45.51	45.82	45.04	45.08	2,307,953	-0.02(-0.04%)
Mar 07, 2024	45.37	45.76	44.98	45.10	2,095,848	+0.07(+0.15%)
Mar 06, 2024	44.91	45.56	44.15	45.03	7,070,797	-0.11(-0.24%)
Mar 05, 2024	43.59	45.36	43.59	45.14	11,755,946	+1.32(+3.01%)
Mar 04, 2024	44.14	44.49	43.77	43.82	12,788,261	+0.04(+0.09%)
Mar 01, 2024	43.70	43.90	43.04	43.78	1,851,728	-0.33(-0.74%)
Feb 29, 2024	44.12	44.58	43.76	44.11	1,993,223	+0.54(+1.23%)
Feb 28, 2024	43.59	44.01	43.49	43.57	1,915,476	-0.31(-0.70%)
Feb 27, 2024	43.61	43.97	43.54	43.88	1,800,933	+0.48(+1.10%)
Feb 26, 2024	43.55	44.03	43.19	43.41	1,764,644	-0.38(-0.86%)
Feb 23, 2024	43.77	44.11	43.48	43.78	2,856,782	+0.03(+0.07%)
Feb 22, 2024	43.75	44.10	43.48	43.75	2,551,101	+0.10(+0.23%)
Feb 21, 2024	43.63	43.79	43.29	43.65	1,689,486	-0.19(-0.43%)
Feb 20, 2024	43.58	44.12	43.54	43.84	1,522,966	-0.29(-0.65%)
Feb 16, 2024	44.35	44.49	43.80	44.13	1,695,819	-0.40(-0.89%)
Feb 15, 2024	43.61	44.76	43.55	44.53	1,935,443	+1.16(+2.68%)
Feb 14, 2024	43.01	43.40	42.65	43.37	2,025,609	+0.81(+1.91%)
Feb 13, 2024	42.89	43.14	41.94	42.55	6,595,292	-1.58(-3.58%)
Feb 12, 2024	43.36	44.55	43.36	44.13	2,600,508	+0.72(+1.67%)
Feb 09, 2024	42.89	43.46	42.46	43.41	1,645,970	+0.56(+1.30%)
Feb 08, 2024	42.44	42.92	42.31	42.85	1,445,849	+0.13(+0.30%)
Feb 07, 2024	42.80	42.93	41.84	42.72	2,983,992	-0.02(-0.05%)
Feb 06, 2024	43.00	43.47	42.51	42.74	1,887,006	-0.30(-0.69%)
Feb 05, 2024	43.32	43.36	42.71	43.04	1,966,960	-0.67(-1.52%)
Feb 02, 2024	42.71	43.93	42.71	43.70	5,911,481	+0.19(+0.43%)
Feb 01, 2024	44.63	44.73	42.27	43.51	4,408,004	-0.95(-2.14%)
Jan 31, 2024	45.12	45.85	44.43	44.47	3,718,674	-1.98(-4.25%)
Jan 30, 2024	46.21	46.58	46.21	46.44	1,738,254	+0.02(+0.04%)
Jan 29, 2024	45.79	46.42	45.69	46.42	1,332,386	+0.59(+1.28%)
Jan 26, 2024	45.66	46.20	45.59	45.84	985,328	+0.23(+0.50%)
Jan 25, 2024	45.92	46.15	45.08	45.61	1,219,494	-0.12(-0.26%)
Jan 24, 2024	45.53	46.12	45.46	45.73	1,363,278	+0.45(+0.99%)
Jan 23, 2024	45.77	45.97	45.14	45.28	1,083,664	-0.38(-0.83%)
Jan 22, 2024	45.10	45.71	45.06	45.66	1,612,037	+0.72(+1.59%)
Jan 19, 2024	44.04	44.94	43.69	44.94	1,638,088	+1.07(+2.44%)
Jan 18, 2024	43.85	44.04	43.38	43.87	1,391,767	+0.23(+0.52%)
Jan 17, 2024	43.22	43.95	43.02	43.64	1,984,154	-0.19(-0.43%)
Jan 16, 2024	43.85	44.20	43.57	43.83	1,941,526	-0.66(-1.47%)
Jan 12, 2024	45.00	45.38	44.11	44.49	1,947,629	-0.38(-0.84%)
Jan 11, 2024	45.03	45.09	44.24	44.86	1,612,355	-0.48(-1.05%)
Jan 10, 2024	45.09	45.39	44.85	45.34	2,006,956	+0.11(+0.24%)
Jan 09, 2024	45.23	45.43	45.04	45.23	1,223,536	-0.54(-1.17%)
Jan 08, 2024	45.28	45.80	45.04	45.77	2,818,795	+0.42(+0.92%)
Jan 05, 2024	44.66	45.80	44.61	45.35	1,823,838	+0.46(+1.02%)
Jan 04, 2024	44.57	45.33	44.57	44.89	1,478,084	+0.27(+0.60%)
Jan 03, 2024	45.35	45.36	44.57	44.63	1,913,841	-1.25(-2.73%)
Jan 02, 2024	45.32	46.28	45.23	45.88	1,532,276	+0.18(+0.39%)
Dec 29, 2023	46.13	46.26	45.68	45.70	1,464,239	-0.60(-1.29%)
Dec 28, 2023	45.99	46.36	45.99	46.29	1,158,207	+0.08(+0.17%)
Dec 27, 2023	46.21	46.37	45.95	46.22	1,310,578	-0.04(-0.09%)
Dec 26, 2023	45.66	46.40	45.58	46.26	2,818,541	+0.61(+1.33%)
Dec 22, 2023	45.63	46.09	45.43	45.65	2,636,424	+0.21(+0.46%)
Dec 21, 2023	45.34	45.65	44.98	45.44	1,771,979	+0.44(+0.97%)
Dec 20, 2023	45.81	46.28	44.97	45.00	2,650,212	-0.98(-2.14%)
Dec 19, 2023	45.42	46.15	45.22	45.99	4,301,819	+0.58(+1.27%)
Dec 18, 2023	45.94	46.08	45.34	45.41	7,693,389	-0.32(-0.71%)
Dec 15, 2023	46.27	46.48	45.50	45.74	5,261,521	-0.62(-1.34%)
Dec 14, 2023	45.52	46.71	45.40	46.36	8,233,645	+1.94(+4.37%)
Dec 13, 2023	42.36	44.44	42.26	44.41	5,637,805	+2.09(+4.94%)
Dec 12, 2023	42.49	42.57	42.18	42.33	2,865,029	-0.20(-0.46%)
Dec 11, 2023	42.38	42.69	42.32	42.52	2,282,015	-0.02(-0.05%)
Dec 08, 2023	42.06	42.75	41.84	42.54	3,055,928	+0.46(+1.10%)
Dec 07, 2023	41.47	42.10	41.42	42.08	2,023,611	+0.71(+1.72%)
Dec 06, 2023	41.61	42.58	41.32	41.37	2,690,247	-0.01(-0.02%)
Dec 05, 2023	41.65	41.73	41.28	41.38	3,867,915	-0.57(-1.36%)
Dec 04, 2023	41.02	42.00	40.91	41.95	3,083,316	+0.51(+1.24%)
Dec 01, 2023	39.52	41.51	39.40	41.44	5,490,897	+1.67(+4.19%)
Nov 30, 2023	39.59	40.00	39.39	39.77	2,978,872	+0.17(+0.42%)
Nov 29, 2023	39.03	39.96	39.03	39.60	2,967,123	+0.79(+2.03%)
Nov 28, 2023	38.76	38.89	38.41	38.82	2,646,457	+0.01(+0.03%)
Nov 27, 2023	38.67	38.88	38.50	38.81	4,627,149	-0.13(-0.33%)
Nov 24, 2023	38.82	39.09	38.70	38.93	798,728	+0.10(+0.25%)
Nov 22, 2023	38.97	39.12	38.63	38.84	1,522,242	+0.19(+0.48%)
Nov 21, 2023	39.21	39.27	38.61	38.65	2,245,831	-0.68(-1.73%)
Nov 20, 2023	39.20	39.44	38.93	39.33	4,374,502	-0.04(-0.10%)
Nov 17, 2023	39.15	39.50	39.00	39.37	2,615,216	+0.56(+1.45%)
Nov 16, 2023	39.14	39.32	38.58	38.81	2,188,485	-0.44(-1.13%)
Nov 15, 2023	38.74	39.48	38.73	39.25	3,910,608	+0.52(+1.35%)
Nov 14, 2023	37.62	39.10	37.62	38.73	3,805,139	+2.28(+6.25%)
Nov 13, 2023	36.21	36.56	35.96	36.45	1,966,862	+0.01(+0.03%)
Nov 10, 2023	36.33	36.50	35.93	36.44	1,842,647	+0.31(+0.85%)
Nov 09, 2023	36.79	36.91	36.01	36.14	2,444,984	-0.54(-1.48%)
Nov 08, 2023	37.14	37.14	36.56	36.68	1,592,556	-0.37(-1.01%)
Nov 07, 2023	37.14	37.37	36.90	37.05	1,444,903	-0.32(-0.84%)
Nov 06, 2023	37.87	38.09	37.16	37.37	2,193,623	-0.53(-1.40%)
Nov 03, 2023	37.58	38.26	37.58	37.90	2,363,254	+1.18(+3.22%)
Nov 02, 2023	35.42	36.76	35.40	36.72	4,854,639	+1.73(+4.96%)
Nov 01, 2023	34.81	35.10	34.50	34.98	2,041,000	+0.17(+0.48%)
Oct 31, 2023	34.65	34.92	34.42	34.81	1,127,984	+0.20(+0.57%)
Oct 30, 2023	34.52	34.77	34.19	34.62	1,975,688	+0.44(+1.30%)
Oct 27, 2023	34.85	34.85	33.88	34.17	3,231,013	-0.73(-2.09%)
Oct 26, 2023	34.15	35.18	34.02	34.90	3,204,402	+0.90(+2.64%)
Oct 25, 2023	33.90	34.21	33.48	34.01	3,601,194	-0.17(-0.49%)
Oct 24, 2023	34.44	34.63	33.85	34.17	4,352,267	-0.08(-0.23%)
Oct 23, 2023	34.28	34.87	34.19	34.25	3,978,105	-0.12(-0.34%)
Oct 20, 2023	35.58	35.58	34.36	34.37	5,706,728	-1.25(-3.51%)
Oct 19, 2023	36.05	36.67	35.53	35.62	4,746,835	-0.43(-1.20%)
Oct 18, 2023	36.57	36.71	35.96	36.06	3,336,153	-0.94(-2.53%)
Oct 17, 2023	36.06	37.37	36.03	36.99	3,555,714	+0.71(+1.96%)
Oct 16, 2023	35.88	36.36	35.80	36.28	3,504,161	+0.82(+2.31%)
Oct 13, 2023	36.27	36.44	35.32	35.46	4,465,348	-0.50(-1.40%)
Oct 12, 2023	36.43	36.43	35.66	35.97	2,985,114	-0.48(-1.33%)
Oct 11, 2023	36.42	36.90	36.08	36.45	1,590,134	+0.12(+0.33%)
Oct 10, 2023	36.15	36.65	36.10	36.33	4,846,647	+0.50(+1.40%)
Oct 09, 2023	35.45	36.02	35.41	35.83	1,486,319	+0.04(+0.11%)
Oct 06, 2023	35.25	36.19	35.02	35.79	2,977,052	+0.13(+0.36%)
Oct 05, 2023	34.98	35.75	34.94	35.66	3,642,746	+0.55(+1.57%)
Oct 04, 2023	34.92	35.17	34.49	35.11	2,169,215	+0.30(+0.85%)
Oct 03, 2023	35.29	35.34	34.63	34.81	4,951,593	-0.72(-2.03%)

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.