Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	32.25	32.25	31.55	31.66	2,763,924	-0.64(-1.98%)
Apr 29, 2024	32.15	32.59	31.86	32.30	454,037	+0.15(+0.47%)
Apr 26, 2024	32.05	32.18	31.52	32.15	579,918	-2.53(-7.30%)
Apr 25, 2024	33.03	34.79	33.03	34.68	1,888,940	+0.08(+0.23%)
Apr 24, 2024	34.76	35.01	34.26	34.60	413,642	+0.30(+0.86%)
Apr 23, 2024	34.50	34.50	33.88	34.30	2,063,871	+0.30(+0.87%)
Apr 22, 2024	33.88	34.18	33.41	34.01	3,075,946	-0.28(-0.82%)
Apr 19, 2024	36.88	36.88	34.25	34.29	1,297,430	-1.97(-5.43%)
Apr 18, 2024	36.46	36.86	36.11	36.26	2,701,801	+1.69(+4.89%)
Apr 17, 2024	35.60	35.66	34.55	34.57	970,819	-2.68(-7.19%)
Apr 16, 2024	36.78	37.29	36.59	37.25	1,210,250	-0.58(-1.53%)
Apr 15, 2024	38.69	38.75	37.57	37.83	86,399	-0.41(-1.07%)
Apr 12, 2024	38.30	38.50	38.02	38.24	53,157	-1.26(-3.19%)
Apr 11, 2024	38.98	39.63	38.60	39.50	107,380	+0.86(+2.23%)
Apr 10, 2024	38.48	39.10	38.37	38.64	80,617	-0.77(-1.95%)
Apr 09, 2024	39.35	39.70	39.04	39.41	93,706	-0.02(-0.05%)
Apr 08, 2024	39.49	39.68	39.30	39.43	64,175	-0.83(-2.06%)
Apr 05, 2024	39.98	40.52	39.73	40.26	103,891	-0.47(-1.15%)
Apr 04, 2024	42.33	42.33	40.73	40.73	80,035	-1.75(-4.12%)
Apr 03, 2024	41.69	42.80	41.56	42.48	92,278	+0.54(+1.29%)
Apr 02, 2024	41.92	41.94	41.51	41.94	55,195	-1.64(-3.76%)
Apr 01, 2024	43.50	43.99	43.07	43.58	67,658	-1.00(-2.24%)
Mar 28, 2024	44.22	44.63	44.06	44.58	40,118	+0.04(+0.09%)
Mar 27, 2024	44.66	44.70	44.09	44.54	82,966	-0.14(-0.31%)
Mar 26, 2024	44.89	45.09	44.53	44.68	85,727	+0.05(+0.11%)
Mar 25, 2024	44.02	44.64	43.05	44.63	51,573	+1.23(+2.83%)
Mar 22, 2024	41.79	43.52	41.79	43.40	48,685	-1.60(-3.56%)
Mar 21, 2024	44.73	45.76	44.54	45.00	115,017	+0.50(+1.12%)
Mar 20, 2024	43.79	44.50	43.60	44.50	71,936	+0.90(+2.06%)
Mar 19, 2024	43.54	43.66	42.77	43.60	127,752	-1.13(-2.53%)
Mar 18, 2024	44.31	45.27	44.31	44.73	76,852	+1.24(+2.85%)
Mar 15, 2024	43.29	43.70	43.02	43.49	81,852	+0.32(+0.74%)
Mar 14, 2024	43.91	43.91	42.81	43.17	95,629	-1.13(-2.55%)
Mar 13, 2024	44.69	44.71	44.19	44.30	57,066	-1.82(-3.95%)
Mar 12, 2024	45.62	46.12	44.99	46.12	141,972	+2.45(+5.61%)
Mar 11, 2024	44.02	44.20	43.49	43.67	108,120	-1.53(-3.38%)
Mar 08, 2024	46.86	46.95	45.04	45.20	103,225	-2.87(-5.97%)
Mar 07, 2024	47.28	48.20	47.26	48.07	105,277	-1.33(-2.69%)
Mar 06, 2024	49.70	49.90	49.02	49.40	81,585	+2.32(+4.93%)
Mar 05, 2024	49.27	49.27	46.65	47.08	110,170	-2.04(-4.15%)
Mar 04, 2024	49.20	49.38	48.95	49.12	134,022	+0.27(+0.55%)
Mar 01, 2024	48.35	49.14	47.37	48.85	149,627	+1.95(+4.16%)
Feb 29, 2024	46.60	46.99	46.19	46.90	90,169	+1.74(+3.85%)
Feb 28, 2024	45.40	45.53	45.16	45.16	28,968	-0.88(-1.91%)
Feb 27, 2024	47.55	47.55	45.83	46.04	64,184	-1.56(-3.28%)
Feb 26, 2024	48.45	48.45	47.14	47.60	60,500	-0.07(-0.15%)
Feb 23, 2024	48.66	48.89	47.67	47.67	83,410	-0.36(-0.75%)
Feb 22, 2024	47.67	48.22	47.60	48.03	105,254	+4.53(+10.41%)
Feb 21, 2024	43.51	43.79	42.97	43.50	1,253,466	+0.00(+0.00%)
Feb 20, 2024	45.13	45.13	43.00	43.50	837,150	-2.51(-5.46%)
Feb 16, 2024	47.00	47.00	46.00	46.01	84,721	-1.22(-2.58%)
Feb 15, 2024	47.15	47.35	46.63	47.23	524,916	+1.16(+2.52%)
Feb 14, 2024	46.41	46.82	45.85	46.07	549,299	+2.00(+4.54%)
Feb 13, 2024	43.91	44.74	43.60	44.07	111,385	-1.02(-2.26%)
Feb 12, 2024	45.35	45.55	44.71	45.09	137,367	+0.19(+0.42%)
Feb 09, 2024	44.47	45.03	44.32	44.90	155,748	-0.32(-0.71%)
Feb 08, 2024	44.04	45.22	43.94	45.22	195,056	+3.37(+8.05%)
Feb 07, 2024	41.53	41.92	41.41	41.85	78,985	+1.20(+2.96%)
Feb 06, 2024	41.36	41.46	40.37	40.65	79,992	+0.24(+0.58%)
Feb 05, 2024	40.36	40.59	39.80	40.41	215,481	-1.67(-3.97%)
Feb 02, 2024	41.37	42.17	41.25	42.08	61,397	+1.43(+3.52%)
Feb 01, 2024	40.30	40.98	40.06	40.65	124,660	+0.92(+2.32%)
Jan 31, 2024	39.94	40.57	39.67	39.73	79,116	+0.94(+2.42%)
Jan 30, 2024	39.40	39.45	38.74	38.79	110,588	-0.30(-0.77%)
Jan 29, 2024	38.90	39.18	38.54	39.09	468,415	+0.52(+1.35%)
Jan 26, 2024	38.98	38.98	38.48	38.57	211,848	-1.88(-4.66%)
Jan 25, 2024	41.13	41.22	40.27	40.45	112,146	-0.80(-1.93%)
Jan 24, 2024	40.59	42.50	40.59	41.25	174,356	+1.40(+3.51%)
Jan 23, 2024	39.79	40.03	39.53	39.85	100,175	-0.82(-2.02%)
Jan 22, 2024	41.01	41.01	40.53	40.67	115,242	-0.07(-0.17%)
Jan 19, 2024	39.59	40.74	39.40	40.74	116,065	+3.29(+8.79%)
Jan 18, 2024	37.02	37.85	36.92	37.45	124,446	+2.12(+6.00%)
Jan 17, 2024	35.35	35.51	34.76	35.33	159,868	-0.71(-1.97%)
Jan 16, 2024	35.15	36.20	35.04	36.04	362,421	+1.22(+3.50%)
Jan 12, 2024	35.07	35.08	34.60	34.82	142,181	-0.39(-1.11%)
Jan 11, 2024	34.91	35.49	34.31	35.21	226,419	+0.70(+2.03%)
Jan 10, 2024	34.77	35.06	34.21	34.51	115,333	+0.00(+0.00%)
Jan 09, 2024	34.25	34.74	34.15	34.51	141,323	+0.42(+1.23%)
Jan 08, 2024	33.30	34.12	31.19	34.09	513,491	+1.21(+3.68%)
Jan 05, 2024	33.22	33.22	32.31	32.88	129,352	+0.97(+3.04%)
Jan 04, 2024	31.78	32.44	31.29	31.91	213,270	-0.20(-0.62%)
Jan 03, 2024	32.65	32.65	31.90	32.11	101,392	-0.54(-1.65%)
Jan 02, 2024	32.85	34.50	32.65	32.65	192,216	-1.10(-3.26%)
Dec 29, 2023	33.94	34.05	33.58	33.75	129,724	-0.15(-0.44%)
Dec 28, 2023	32.95	34.06	32.95	33.90	104,668	-0.51(-1.48%)
Dec 27, 2023	34.74	34.91	34.19	34.41	68,801	+0.11(+0.32%)
Dec 26, 2023	35.10	35.10	34.00	34.30	125,498	+0.20(+0.59%)
Dec 22, 2023	32.76	34.66	32.76	34.10	101,343	-0.85(-2.43%)
Dec 21, 2023	33.80	34.95	33.80	34.95	140,778	+1.25(+3.71%)
Dec 20, 2023	33.92	34.54	33.54	33.70	84,210	-1.05(-3.02%)
Dec 19, 2023	34.75	35.16	34.59	34.75	97,443	+1.31(+3.91%)
Dec 18, 2023	33.80	33.80	33.09	33.44	237,271	-0.34(-1.00%)
Dec 15, 2023	34.12	34.40	33.62	33.78	220,805	+0.54(+1.62%)
Dec 14, 2023	31.80	33.41	31.80	33.24	216,615	+0.83(+2.56%)
Dec 13, 2023	32.00	32.53	31.53	32.41	103,148	+2.01(+6.62%)
Dec 12, 2023	29.14	31.07	29.14	30.40	110,749	-0.05(-0.16%)
Dec 11, 2023	28.86	30.48	28.86	30.45	327,600	+0.93(+3.13%)
Dec 08, 2023	29.24	29.61	29.18	29.52	144,822	+0.54(+1.88%)
Dec 07, 2023	29.37	29.37	28.32	28.98	211,126	-0.64(-2.16%)
Dec 06, 2023	29.21	30.36	29.21	29.62	94,046	+0.12(+0.41%)
Dec 05, 2023	28.34	29.99	28.34	29.50	2,637,115	-1.54(-4.96%)
Dec 04, 2023	31.05	31.42	30.65	31.04	759,618	-0.67(-2.11%)
Dec 01, 2023	30.15	31.95	30.15	31.71	474,085	+0.56(+1.80%)
Nov 30, 2023	31.60	31.60	31.02	31.15	242,857	+0.46(+1.50%)
Nov 29, 2023	30.30	30.76	30.26	30.69	94,156	+0.26(+0.85%)
Nov 28, 2023	29.51	30.89	29.51	30.43	139,176	-0.32(-1.04%)
Nov 27, 2023	30.45	31.35	30.41	30.75	124,568	+0.32(+1.06%)
Nov 24, 2023	31.32	31.32	30.13	30.43	72,785	-0.30(-0.98%)
Nov 22, 2023	31.04	31.24	30.40	30.73	112,314	-1.05(-3.30%)
Nov 21, 2023	31.59	32.21	31.59	31.78	80,997	+0.29(+0.92%)
Nov 20, 2023	31.14	31.54	31.14	31.49	170,677	-0.06(-0.17%)
Nov 17, 2023	31.96	32.27	31.37	31.55	56,203	+0.22(+0.69%)
Nov 16, 2023	31.11	31.35	30.98	31.33	94,584	-0.12(-0.38%)
Nov 15, 2023	31.69	31.69	31.22	31.45	585,355	+0.86(+2.81%)
Nov 14, 2023	30.37	30.59	30.13	30.59	127,267	+1.98(+6.92%)
Nov 13, 2023	29.35	29.35	28.33	28.61	87,520	-0.25(-0.87%)
Nov 10, 2023	27.05	28.87	27.05	28.86	216,863	+0.86(+3.07%)
Nov 09, 2023	28.60	28.71	27.95	28.00	160,012	-0.48(-1.69%)
Nov 08, 2023	27.58	28.75	27.58	28.48	155,890	+0.39(+1.39%)
Nov 07, 2023	28.04	28.28	27.87	28.09	97,062	-0.08(-0.28%)
Nov 06, 2023	28.35	28.75	28.01	28.17	100,153	+0.70(+2.55%)
Nov 03, 2023	27.36	27.55	27.00	27.47	100,486	+0.85(+3.19%)
Nov 02, 2023	25.90	26.77	25.90	26.62	242,656	+2.61(+10.87%)
Nov 01, 2023	23.65	24.05	23.57	24.01	118,305	+0.28(+1.18%)
Oct 31, 2023	23.85	24.00	23.48	23.73	155,738	-2.62(-9.94%)
Oct 30, 2023	26.79	26.89	26.31	26.35	160,072	-0.15(-0.57%)
Oct 27, 2023	26.53	26.79	26.35	26.50	132,522	+0.09(+0.34%)
Oct 26, 2023	26.85	27.05	26.35	26.41	78,817	-1.29(-4.66%)
Oct 25, 2023	28.72	28.72	27.70	27.70	69,679	-0.17(-0.61%)
Oct 24, 2023	28.68	28.68	27.73	27.87	99,953	+0.04(+0.14%)
Oct 23, 2023	27.61	27.95	27.50	27.83	42,688	-0.27(-0.96%)
Oct 20, 2023	28.14	28.50	27.75	28.10	42,579	-0.17(-0.60%)
Oct 19, 2023	28.93	28.93	28.09	28.27	58,925	-0.25(-0.88%)
Oct 18, 2023	28.98	29.10	28.47	28.52	68,310	-0.52(-1.79%)
Oct 17, 2023	28.39	29.20	28.39	29.04	94,280	-0.48(-1.63%)
Oct 16, 2023	28.26	29.55	29.05	29.52	78,789	-0.18(-0.61%)
Oct 13, 2023	30.06	30.28	29.70	29.70	39,820	-0.57(-1.88%)
Oct 12, 2023	30.75	30.75	29.91	30.27	64,228	+0.57(+1.92%)
Oct 11, 2023	29.50	30.01	29.48	29.70	50,568	-85.78(-74.28%)
Oct 10, 2023	113.75	117.44	113.50	115.48	18,113	+2.88(+2.56%)
Oct 09, 2023	115.62	115.62	109.39	112.60	13,738	-0.77(-0.68%)
Oct 06, 2023	111.53	113.83	110.10	113.37	12,991	+0.10(+0.09%)
Oct 05, 2023	114.28	115.50	113.12	113.27	46,703	+2.77(+2.51%)
Oct 04, 2023	108.88	110.50	108.02	110.50	12,886	-0.13(-0.12%)
Oct 03, 2023	110.01	113.00	110.00	110.63	10,584	-3.04(-2.67%)
Oct 02, 2023	112.00	114.73	112.00	113.67	10,370	+1.67(+1.49%)
Sep 29, 2023	110.50	112.00	110.50	112.00	9,243	+2.20(+2.00%)
Sep 28, 2023	107.07	110.93	107.07	109.80	14,925	-0.61(-0.55%)
Sep 27, 2023	110.44	110.45	109.05	110.41	11,183	+3.78(+3.54%)
Sep 26, 2023	107.25	108.30	106.42	106.63	9,788	-3.44(-3.13%)
Sep 25, 2023	110.33	110.40	110.06	110.07	17,716	+2.60(+2.42%)
Sep 22, 2023	104.50	108.56	104.50	107.47	15,517	+1.69(+1.60%)
Sep 21, 2023	105.92	106.55	105.66	105.78	16,774	-3.43(-3.14%)
Sep 20, 2023	111.13	111.13	109.21	109.21	12,786	+1.51(+1.40%)
Sep 19, 2023	108.97	108.97	107.21	107.70	18,577	-2.26(-2.06%)
Sep 18, 2023	109.80	111.37	109.47	109.96	26,261	+0.46(+0.42%)
Sep 15, 2023	115.70	115.70	109.17	109.50	20,613	-4.05(-3.57%)
Sep 14, 2023	112.98	114.50	112.86	113.55	17,574	+2.40(+2.16%)
Sep 13, 2023	111.56	111.99	111.15	111.15	18,102	-1.35(-1.20%)
Sep 12, 2023	115.93	115.93	112.06	112.50	11,098	-3.11(-2.69%)
Sep 11, 2023	115.35	115.74	114.81	115.61	14,951	-2.57(-2.17%)
Sep 08, 2023	116.05	119.13	115.42	118.18	19,945	+2.79(+2.42%)
Sep 07, 2023	117.00	117.00	115.07	115.39	13,000	-8.58(-6.92%)
Sep 06, 2023	125.67	125.67	123.71	123.97	20,679	+2.18(+1.79%)
Sep 05, 2023	121.55	122.18	121.39	121.79	7,743	-3.07(-2.46%)
Sep 01, 2023	124.36	124.93	124.22	124.86	7,767	-0.35(-0.28%)
Aug 31, 2023	125.09	125.92	124.18	125.21	19,726	+1.49(+1.20%)
Aug 30, 2023	123.88	124.40	123.66	123.72	14,928	-2.28(-1.81%)
Aug 29, 2023	124.67	126.00	123.53	126.00	19,962	+1.80(+1.45%)
Aug 28, 2023	123.44	124.20	123.44	124.20	11,793	+1.62(+1.32%)
Aug 25, 2023	122.13	123.68	121.34	122.58	38,421	-7.91(-6.06%)
Aug 24, 2023	132.14	137.00	130.32	130.49	47,256	-3.73(-2.78%)
Aug 23, 2023	132.37	134.24	132.02	134.22	13,094	+2.86(+2.18%)
Aug 22, 2023	133.21	135.04	131.12	131.36	16,379	+1.36(+1.05%)
Aug 21, 2023	127.80	130.68	127.16	130.00	31,577	+2.53(+1.98%)
Aug 18, 2023	126.42	127.74	125.59	127.47	12,997	+4.45(+3.62%)
Aug 17, 2023	124.51	124.51	122.50	123.02	18,801	+0.02(+0.02%)
Aug 16, 2023	121.81	126.24	121.81	123.00	10,374	-0.02(-0.02%)
Aug 15, 2023	123.64	126.08	122.88	123.02	19,903	-2.06(-1.65%)
Aug 14, 2023	122.72	125.09	121.75	125.08	26,412	+0.31(+0.25%)
Aug 11, 2023	126.80	126.94	124.77	124.77	13,537	-2.05(-1.62%)
Aug 10, 2023	128.77	128.78	126.82	126.82	8,493	+0.57(+0.45%)
Aug 09, 2023	128.60	128.60	126.03	126.25	14,021	+2.05(+1.65%)
Aug 08, 2023	123.86	124.72	123.64	124.20	9,086	-7.44(-5.65%)
Aug 07, 2023	131.71	134.25	131.54	131.64	7,001	-2.40(-1.79%)
Aug 04, 2023	132.99	135.00	132.99	134.04	5,813	+1.46(+1.10%)
Aug 03, 2023	132.21	132.66	130.94	132.58	13,380	+0.18(+0.14%)
Aug 02, 2023	134.14	134.14	131.71	132.40	13,496	-8.31(-5.91%)
Aug 01, 2023	141.23	141.42	140.17	140.71	10,359	+2.61(+1.89%)
Jul 31, 2023	138.65	139.44	138.10	138.10	14,033	-4.45(-3.12%)
Jul 28, 2023	143.08	143.74	142.55	142.55	7,248	+0.85(+0.60%)
Jul 27, 2023	143.47	144.19	141.22	141.70	15,388	+5.55(+4.08%)
Jul 26, 2023	136.62	137.35	133.78	136.15	45,455	-10.43(-7.12%)
Jul 25, 2023	145.98	146.82	145.98	146.58	10,768	+2.38(+1.65%)
Jul 24, 2023	144.28	146.90	143.81	144.20	31,668	+1.29(+0.90%)
Jul 21, 2023	140.50	144.08	140.50	142.91	125,495	-6.38(-4.27%)
Jul 20, 2023	152.05	152.05	149.02	149.29	954,643	-8.01(-5.09%)
Jul 19, 2023	157.51	159.01	156.30	157.30	371,966	-2.22(-1.39%)
Jul 18, 2023	157.90	159.73	157.10	159.52	119,260	+1.01(+0.64%)
Jul 17, 2023	157.74	158.65	157.10	158.51	40,842	+1.51(+0.96%)
Jul 14, 2023	154.20	159.08	154.20	157.00	718,312	+5.55(+3.66%)
Jul 13, 2023	150.52	151.72	150.43	151.45	259,738	+7.31(+5.07%)
Jul 12, 2023	142.92	144.50	142.86	144.14	243,830	-0.65(-0.45%)
Jul 11, 2023	144.38	145.00	144.11	144.79	608,897	+5.49(+3.94%)
Jul 10, 2023	138.20	139.30	138.20	139.30	5,420	-2.43(-1.71%)
Jul 07, 2023	139.67	142.63	139.63	141.73	72,314	+3.06(+2.21%)
Jul 06, 2023	138.49	138.95	137.68	138.67	22,091	-2.33(-1.65%)
Jul 05, 2023	141.86	141.88	141.00	141.00	5,940	+0.67(+0.48%)
Jul 03, 2023	140.13	140.77	140.13	140.33	5,782	+5.93(+4.41%)
Jun 30, 2023	133.60	134.62	133.48	134.40	7,122	+4.05(+3.11%)
Jun 29, 2023	131.24	131.24	130.28	130.35	5,777	+1.93(+1.50%)
Jun 28, 2023	126.28	129.40	126.28	128.42	11,481	+2.15(+1.70%)
Jun 27, 2023	123.66	126.27	123.03	126.27	16,456	+0.71(+0.57%)
Jun 26, 2023	126.98	127.29	125.34	125.56	19,670	-1.88(-1.48%)
Jun 23, 2023	128.35	128.35	127.00	127.44	6,338	-3.62(-2.76%)
Jun 22, 2023	128.68	131.06	128.68	131.06	11,011	-8.34(-5.98%)
Jun 21, 2023	142.66	142.66	138.40	139.40	9,352	+1.93(+1.40%)
Jun 20, 2023	137.61	137.67	136.52	137.47	8,153	-1.98(-1.42%)
Jun 16, 2023	139.29	140.97	139.27	139.45	38,154	+0.14(+0.10%)
Jun 15, 2023	138.20	139.31	138.20	139.31	6,942	+57.37(+70.01%)
May 08, 2023	82.08	82.62	81.41	81.94	5,137	-0.54(-0.65%)
May 05, 2023	81.89	83.05	81.89	82.48	6,104	+1.29(+1.59%)
May 04, 2023	80.91	81.34	80.91	81.19	7,540	+0.43(+0.53%)
May 03, 2023	81.05	81.41	80.76	80.76	4,227	+0.59(+0.74%)
May 02, 2023	80.03	81.15	79.94	80.17	4,730	+1.69(+2.15%)

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.