Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	34.72	34.92	33.91	33.91	136,050	-0.98(-2.82%)
Dec 28, 2023	33.97	34.95	33.97	34.90	119,643	+0.62(+1.81%)
Dec 27, 2023	34.46	34.55	33.98	34.28	78,376	-0.06(-0.17%)
Dec 26, 2023	34.11	34.40	33.90	34.34	68,115	+0.34(+0.99%)
Dec 22, 2023	33.71	34.63	33.66	34.00	116,341	+0.53(+1.59%)
Dec 21, 2023	33.84	34.00	33.06	33.47	114,280	+0.04(+0.12%)
Dec 20, 2023	33.34	34.30	33.34	33.43	333,957	-0.80(-2.33%)
Dec 19, 2023	34.50	34.79	34.04	34.23	293,162	-0.08(-0.23%)
Dec 18, 2023	35.21	35.21	34.24	34.31	135,817	-0.59(-1.69%)
Dec 15, 2023	35.61	35.85	34.34	34.90	793,786	-0.48(-1.36%)
Dec 14, 2023	34.75	35.39	34.48	35.38	293,108	+1.78(+5.28%)
Dec 13, 2023	31.67	34.22	31.40	33.61	281,097	+1.91(+6.04%)
Dec 12, 2023	31.21	31.69	30.81	31.69	150,185	+0.57(+1.84%)
Dec 11, 2023	31.31	31.48	30.83	31.12	117,379	-0.28(-0.90%)
Dec 08, 2023	31.32	31.64	30.96	31.40	185,321	+0.00(+0.00%)
Dec 07, 2023	31.13	31.60	31.04	31.40	171,564	+0.35(+1.13%)
Dec 06, 2023	31.95	32.13	30.93	31.05	244,632	-0.48(-1.51%)
Dec 05, 2023	31.59	31.92	30.82	31.53	181,517	-0.15(-0.46%)
Dec 04, 2023	31.14	31.94	31.14	31.67	119,949	+0.35(+1.12%)
Dec 01, 2023	29.68	31.33	29.63	31.32	316,624	+1.73(+5.85%)
Nov 30, 2023	29.69	29.82	29.08	29.59	216,887	-0.01(-0.03%)
Nov 29, 2023	30.56	31.24	29.53	29.60	239,227	-0.63(-2.09%)
Nov 28, 2023	29.75	30.55	29.46	30.23	90,163	+0.37(+1.24%)
Nov 27, 2023	30.16	30.54	29.75	29.87	115,935	-0.35(-1.16%)
Nov 24, 2023	30.03	30.73	29.81	30.22	53,790	+0.30(+1.01%)
Nov 22, 2023	29.58	30.15	29.49	29.91	90,114	+0.47(+1.58%)
Nov 21, 2023	29.72	29.77	29.22	29.45	69,291	-0.66(-2.20%)
Nov 20, 2023	29.76	30.17	29.28	30.11	86,947	+0.57(+1.94%)
Nov 17, 2023	29.85	29.85	29.03	29.53	138,162	+0.10(+0.33%)
Nov 16, 2023	29.84	30.15	29.38	29.44	111,659	-0.24(-0.82%)
Nov 15, 2023	30.12	30.53	29.56	29.68	164,474	-0.49(-1.61%)
Nov 14, 2023	29.58	31.10	29.58	30.17	258,293	+2.11(+7.52%)
Nov 13, 2023	28.84	28.90	27.94	28.06	161,635	-1.17(-3.99%)
Nov 10, 2023	28.84	29.36	28.36	29.22	123,175	+0.68(+2.38%)
Nov 09, 2023	29.25	29.29	28.22	28.54	128,125	-0.42(-1.44%)
Nov 08, 2023	28.79	28.98	28.33	28.96	112,110	+0.39(+1.36%)
Nov 07, 2023	29.05	29.05	28.30	28.57	122,439	-0.48(-1.64%)
Nov 06, 2023	29.04	29.85	28.43	29.05	146,388	-0.16(-0.53%)
Nov 03, 2023	28.78	29.97	28.78	29.20	129,114	+1.41(+5.07%)
Nov 02, 2023	26.75	28.09	26.75	27.80	134,559	+1.64(+6.28%)
Nov 01, 2023	26.53	26.86	25.55	26.15	185,564	-0.08(-0.30%)
Oct 31, 2023	27.23	27.23	25.47	26.23	207,037	+0.15(+0.56%)
Oct 30, 2023	26.29	26.53	25.58	26.08	163,606	+0.09(+0.34%)
Oct 27, 2023	27.51	27.51	25.84	26.00	158,794	-1.31(-4.80%)
Oct 26, 2023	27.67	27.96	26.85	27.31	92,754	-0.23(-0.85%)
Oct 25, 2023	28.39	28.50	27.50	27.54	74,117	-1.22(-4.26%)
Oct 24, 2023	28.43	28.92	28.08	28.77	72,976	+0.58(+2.07%)
Oct 23, 2023	28.60	28.85	28.00	28.18	100,406	-0.61(-2.13%)
Oct 20, 2023	29.70	29.70	28.74	28.80	103,493	-0.61(-2.08%)
Oct 19, 2023	29.44	30.24	29.36	29.41	88,471	-0.38(-1.27%)
Oct 18, 2023	30.40	30.46	29.74	29.79	54,860	-0.83(-2.70%)
Oct 17, 2023	30.16	31.04	30.16	30.61	133,483	+0.22(+0.74%)
Oct 16, 2023	29.52	30.69	29.15	30.39	207,960	+1.23(+4.23%)
Oct 13, 2023	30.39	30.42	29.15	29.16	174,671	-1.31(-4.31%)
Oct 12, 2023	30.61	30.66	29.94	30.47	88,089	-0.12(-0.38%)
Oct 11, 2023	30.81	31.41	30.42	30.58	116,239	-0.12(-0.38%)
Oct 10, 2023	31.00	31.31	30.47	30.70	136,963	-0.33(-1.06%)
Oct 09, 2023	30.18	31.10	30.07	31.03	134,189	+0.68(+2.24%)
Oct 06, 2023	29.89	30.52	29.36	30.35	178,512	+0.22(+0.74%)
Oct 05, 2023	29.96	30.24	29.65	30.13	103,052	+0.17(+0.55%)
Oct 04, 2023	29.56	29.96	29.26	29.96	107,554	+0.38(+1.28%)
Oct 03, 2023	30.08	30.09	29.43	29.58	86,326	-0.83(-2.72%)
Oct 02, 2023	30.93	31.06	30.13	30.41	141,167	-0.86(-2.77%)
Sep 29, 2023	31.54	31.54	30.48	31.27	165,436	+0.29(+0.94%)
Sep 28, 2023	30.25	31.34	30.24	30.98	189,336	+0.59(+1.95%)
Sep 27, 2023	30.87	31.59	30.36	30.39	123,355	-0.33(-1.08%)
Sep 26, 2023	31.59	31.90	30.54	30.72	180,607	-1.07(-3.36%)
Sep 25, 2023	32.06	31.93	31.68	31.79	95,788	-0.31(-0.97%)
Sep 22, 2023	31.88	32.89	31.86	32.10	140,003	+0.30(+0.95%)
Sep 21, 2023	33.13	33.20	31.77	31.80	165,526	-1.74(-5.19%)
Sep 20, 2023	33.87	34.31	33.40	33.54	287,814	-0.14(-0.40%)
Sep 19, 2023	34.11	34.59	33.45	33.67	203,955	-0.46(-1.34%)
Sep 18, 2023	34.92	34.92	34.10	34.13	85,572	-0.65(-1.87%)
Sep 15, 2023	34.83	35.21	34.41	34.78	384,799	-0.31(-0.89%)
Sep 14, 2023	34.70	35.36	34.50	35.09	88,524	+0.87(+2.56%)
Sep 13, 2023	34.70	34.89	34.04	34.22	101,883	-0.65(-1.87%)
Sep 12, 2023	34.52	34.93	34.38	34.87	98,722	+0.35(+1.00%)
Sep 11, 2023	34.85	34.92	34.21	34.53	80,889	-0.24(-0.69%)
Sep 08, 2023	34.90	35.17	34.71	34.77	79,247	-0.17(-0.49%)
Sep 07, 2023	35.03	35.82	34.80	34.94	149,091	-0.12(-0.33%)
Sep 06, 2023	35.45	35.60	34.81	35.05	85,253	-0.14(-0.41%)
Sep 05, 2023	35.35	35.41	35.05	35.20	95,436	-0.61(-1.72%)
Sep 01, 2023	36.32	36.39	35.72	35.81	65,727	-0.25(-0.69%)
Aug 31, 2023	36.46	36.57	36.00	36.06	108,069	-0.41(-1.13%)
Aug 30, 2023	36.01	36.61	36.01	36.48	57,864	+0.37(+1.04%)
Aug 29, 2023	36.07	36.12	35.77	36.10	60,176	+0.14(+0.40%)
Aug 28, 2023	36.02	36.50	35.84	35.96	85,656	+0.01(+0.03%)
Aug 25, 2023	35.84	36.12	35.64	35.95	76,865	+0.13(+0.38%)
Aug 24, 2023	35.36	35.98	35.31	35.81	99,806	+0.38(+1.08%)
Aug 23, 2023	34.55	35.48	34.43	35.43	125,299	+0.87(+2.53%)
Aug 22, 2023	35.02	35.52	34.53	34.56	69,452	-0.41(-1.18%)
Aug 21, 2023	35.66	35.66	34.79	34.97	109,018	-0.75(-2.10%)
Aug 18, 2023	35.05	36.78	34.84	35.72	318,588	+0.41(+1.17%)
Aug 17, 2023	34.35	35.81	34.34	35.30	356,604	+1.14(+3.35%)
Aug 16, 2023	35.14	35.19	34.02	34.16	109,666	-1.02(-2.89%)
Aug 15, 2023	34.19	35.38	34.03	35.18	136,706	+0.51(+1.47%)
Aug 14, 2023	36.30	36.34	34.36	34.67	120,192	-1.87(-5.12%)
Aug 11, 2023	36.26	36.92	36.26	36.54	62,310	+0.19(+0.53%)
Aug 10, 2023	36.73	37.41	36.21	36.35	103,148	-0.37(-1.02%)
Aug 09, 2023	37.35	37.56	36.62	36.73	177,414	-0.59(-1.57%)
Aug 08, 2023	37.72	37.72	36.89	37.31	90,781	-0.76(-1.99%)
Aug 07, 2023	37.65	38.38	37.24	38.07	114,612	+0.19(+0.51%)
Aug 04, 2023	38.10	38.81	37.69	37.88	73,504	-0.12(-0.33%)
Aug 03, 2023	38.25	38.38	37.23	38.00	174,541	-0.61(-1.57%)
Aug 02, 2023	38.44	39.06	38.32	38.61	179,312	-0.41(-1.06%)
Aug 01, 2023	39.54	39.83	38.93	39.02	93,923	-0.89(-2.24%)
Jul 31, 2023	39.38	40.61	39.33	39.91	101,220	+0.46(+1.17%)
Jul 28, 2023	39.59	39.99	38.82	39.45	119,409	+0.23(+0.59%)
Jul 27, 2023	41.22	41.22	39.17	39.22	106,910	-1.86(-4.53%)
Jul 26, 2023	41.01	42.15	40.90	41.09	129,515	+0.00(+0.00%)
Jul 25, 2023	44.99	45.98	40.70	41.09	216,622	-4.65(-10.16%)
Jul 24, 2023	45.82	46.38	45.45	45.73	64,852	+0.09(+0.19%)
Jul 21, 2023	46.11	46.26	45.35	45.65	58,066	-0.23(-0.50%)
Jul 20, 2023	45.35	45.96	45.09	45.88	68,607	+0.57(+1.25%)
Jul 19, 2023	45.96	45.98	44.97	45.31	130,173	-0.08(-0.17%)
Jul 18, 2023	45.96	46.44	45.17	45.39	87,495	-0.64(-1.40%)
Jul 17, 2023	45.93	46.34	45.77	46.03	57,553	+0.14(+0.31%)
Jul 14, 2023	46.62	46.77	45.62	45.89	124,488	-0.90(-1.93%)
Jul 13, 2023	47.10	47.33	46.40	46.79	80,628	-0.18(-0.39%)
Jul 12, 2023	47.05	47.90	46.66	46.97	125,340	+0.43(+0.93%)
Jul 11, 2023	45.58	46.68	45.35	46.54	97,436	+1.32(+2.91%)
Jul 10, 2023	44.62	45.35	44.55	45.23	72,751	+0.57(+1.27%)
Jul 07, 2023	45.09	45.38	44.62	44.66	109,092	-0.41(-0.92%)
Jul 06, 2023	43.92	45.11	43.07	45.07	84,565	+0.51(+1.14%)
Jul 05, 2023	44.32	45.17	43.74	44.56	92,888	-0.08(-0.17%)
Jul 03, 2023	43.75	44.83	43.75	44.64	68,817	+0.96(+2.20%)
Jun 30, 2023	44.61	44.97	42.90	43.68	231,481	-0.36(-0.81%)
Jun 29, 2023	42.80	44.12	42.80	44.03	87,656	+0.96(+2.23%)
Jun 28, 2023	43.01	43.29	42.59	43.07	143,774	+0.07(+0.16%)
Jun 27, 2023	42.46	43.26	42.27	43.01	124,390	+0.61(+1.43%)
Jun 26, 2023	40.66	42.73	40.66	42.40	138,254	+1.60(+3.93%)
Jun 23, 2023	42.04	42.37	40.71	40.80	860,466	-1.80(-4.22%)
Jun 22, 2023	43.44	43.44	42.02	42.59	58,488	-1.03(-2.36%)
Jun 21, 2023	43.97	44.06	43.36	43.62	50,744	-0.57(-1.28%)
Jun 20, 2023	44.64	44.91	44.11	44.19	121,665	-0.68(-1.52%)
Jun 16, 2023	44.39	45.03	43.59	44.87	271,314	+0.82(+1.85%)
Jun 15, 2023	43.13	44.18	42.83	44.05	118,058	+3.99(+9.95%)
May 08, 2023	40.56	40.70	39.98	40.07	61,417	-0.40(-0.99%)
May 05, 2023	40.09	40.59	39.81	40.47	118,369	+0.86(+2.16%)
May 04, 2023	38.19	39.67	37.86	39.61	152,294	+1.04(+2.69%)
May 03, 2023	38.56	39.57	38.49	38.58	84,878	+0.07(+0.17%)
May 02, 2023	39.99	40.48	37.94	38.51	135,540	-1.77(-4.39%)
May 01, 2023	40.67	41.09	40.02	40.28	123,386	-0.54(-1.33%)
Apr 28, 2023	40.38	41.61	40.38	40.82	138,608	+0.26(+0.63%)
Apr 27, 2023	39.64	40.67	39.64	40.56	112,416	+1.00(+2.52%)
Apr 26, 2023	39.16	40.39	38.99	39.56	115,909	-0.51(-1.28%)
Apr 25, 2023	41.19	41.83	39.58	40.08	146,581	-1.59(-3.81%)
Apr 24, 2023	41.75	42.09	41.11	41.67	76,825	-0.17(-0.41%)
Apr 21, 2023	41.69	41.93	41.09	41.84	80,767	+0.31(+0.76%)
Apr 20, 2023	42.31	42.56	41.25	41.52	114,572	-0.96(-2.26%)
Apr 19, 2023	41.00	42.64	41.00	42.48	112,844	+1.23(+2.97%)
Apr 18, 2023	41.82	41.84	40.97	41.26	107,508	-0.46(-1.09%)
Apr 17, 2023	40.92	41.75	40.64	41.71	92,119	+0.84(+2.05%)
Apr 14, 2023	41.07	41.07	39.70	40.88	122,417	-0.01(-0.02%)
Apr 13, 2023	41.23	41.59	40.51	40.89	106,356	-0.46(-1.10%)
Apr 12, 2023	41.62	41.77	41.24	41.34	94,577	+0.10(+0.25%)
Apr 11, 2023	41.11	41.64	41.11	41.24	95,339	+0.22(+0.53%)
Apr 10, 2023	41.27	41.60	40.29	41.02	147,037	-0.45(-1.08%)
Apr 06, 2023	40.96	41.49	40.66	41.47	96,036	+0.67(+1.63%)
Apr 05, 2023	40.56	41.05	40.33	40.80	112,860	-0.21(-0.51%)
Apr 04, 2023	41.10	41.10	40.43	41.01	103,919	+0.06(+0.14%)
Apr 03, 2023	41.48	42.14	40.51	40.95	135,699	-0.57(-1.37%)
Mar 31, 2023	40.69	41.57	40.51	41.52	180,835	+1.13(+2.80%)
Mar 30, 2023	39.51	40.51	39.51	40.39	146,684	+1.20(+3.06%)
Mar 29, 2023	38.13	39.24	38.08	39.19	138,480	+1.50(+3.99%)
Mar 28, 2023	38.12	38.46	37.59	37.69	117,815	-0.80(-2.08%)
Mar 27, 2023	39.05	39.26	38.33	38.49	90,841	-0.20(-0.52%)
Mar 24, 2023	37.62	38.90	37.52	38.69	116,783	+0.75(+1.98%)
Mar 23, 2023	38.39	39.04	37.91	37.94	137,900	-0.34(-0.89%)
Mar 22, 2023	39.54	39.85	38.16	38.28	134,157	-1.64(-4.12%)
Mar 21, 2023	41.26	41.46	39.89	39.93	144,015	-0.78(-1.92%)
Mar 20, 2023	40.44	41.60	40.33	40.70	174,855	+0.53(+1.33%)
Mar 17, 2023	41.21	41.21	39.76	40.17	314,340	-1.33(-3.21%)
Mar 16, 2023	41.48	42.07	39.77	41.50	134,592	-0.54(-1.29%)
Mar 15, 2023	41.28	42.15	41.00	42.05	204,369	-0.04(-0.09%)
Mar 14, 2023	42.19	42.44	41.47	42.08	161,120	+1.15(+2.81%)
Mar 13, 2023	40.23	41.31	40.22	40.93	178,230	+0.18(+0.44%)
Mar 10, 2023	42.03	42.03	40.10	40.75	118,942	-1.48(-3.50%)
Mar 09, 2023	44.25	44.32	42.11	42.23	137,399	-1.88(-4.27%)
Mar 08, 2023	43.32	44.20	43.00	44.12	151,201	+0.80(+1.85%)
Mar 07, 2023	44.26	44.26	42.80	43.32	87,719	-0.85(-1.92%)
Mar 06, 2023	45.20	45.50	43.90	44.16	124,153	-0.97(-2.15%)
Mar 03, 2023	43.97	45.37	43.96	45.13	92,588	+1.35(+3.08%)
Mar 02, 2023	43.64	43.98	43.20	43.79	138,995	-0.28(-0.64%)
Mar 01, 2023	45.42	45.42	44.02	44.07	94,373	-1.53(-3.37%)
Feb 28, 2023	45.90	46.66	45.57	45.60	150,237	-0.23(-0.49%)
Feb 27, 2023	46.32	46.72	45.40	45.83	76,369	-0.05(-0.10%)
Feb 24, 2023	46.53	46.53	45.74	45.88	66,955	-1.26(-2.68%)
Feb 23, 2023	46.43	47.34	46.39	47.14	103,070	+0.87(+1.87%)
Feb 22, 2023	46.71	47.49	46.00	46.27	146,270	-0.56(-1.19%)
Feb 21, 2023	45.67	47.02	45.43	46.83	320,120	+1.05(+2.30%)
Feb 17, 2023	46.71	46.71	45.31	45.77	140,433	-0.83(-1.78%)
Feb 16, 2023	46.57	47.48	46.23	46.60	59,994	-0.82(-1.73%)
Feb 15, 2023	47.20	47.52	46.69	47.42	90,196	-0.08(-0.16%)
Feb 14, 2023	47.74	48.41	47.44	47.50	137,730	-0.49(-1.02%)
Feb 13, 2023	48.41	49.28	47.81	47.99	81,998	-0.40(-0.82%)
Feb 10, 2023	48.03	48.87	48.03	48.38	118,071	+0.05(+0.10%)
Feb 09, 2023	49.13	49.75	48.16	48.33	177,619	-0.54(-1.10%)
Feb 08, 2023	47.74	48.92	47.69	48.87	307,621	+0.64(+1.33%)
Feb 07, 2023	46.70	48.56	46.06	48.23	146,231	+0.99(+2.09%)
Feb 06, 2023	47.40	47.67	46.41	47.24	71,174	-0.60(-1.26%)
Feb 03, 2023	47.98	48.43	47.27	47.84	120,244	-0.98(-2.01%)
Feb 02, 2023	48.06	49.61	48.04	48.82	152,071	+1.15(+2.41%)
Feb 01, 2023	47.32	48.44	46.61	47.68	118,892	+0.12(+0.26%)
Jan 31, 2023	46.01	47.70	45.92	47.55	175,304	+1.53(+3.34%)
Jan 30, 2023	46.37	46.85	46.00	46.02	219,924	-0.91(-1.95%)
Jan 27, 2023	45.40	47.41	45.40	46.93	206,199	+1.19(+2.59%)
Jan 26, 2023	44.29	45.78	44.29	45.74	115,593	+1.54(+3.49%)
Jan 25, 2023	42.94	44.40	42.62	44.20	120,504	+1.17(+2.71%)
Jan 24, 2023	42.18	43.08	42.10	43.03	64,738	+0.40(+0.95%)
Jan 23, 2023	42.77	43.64	42.49	42.63	85,070	-0.28(-0.66%)
Jan 20, 2023	42.28	42.94	41.59	42.91	145,082	+0.70(+1.65%)
Jan 19, 2023	41.83	42.84	41.71	42.21	139,970	+0.23(+0.54%)
Jan 18, 2023	43.04	43.04	41.82	41.99	114,126	-0.76(-1.78%)
Jan 17, 2023	41.67	42.92	41.67	42.75	126,971	+0.97(+2.32%)
Jan 13, 2023	41.58	42.75	41.52	41.78	176,980	-0.21(-0.49%)
Jan 12, 2023	40.83	42.01	40.35	41.99	154,510	+1.36(+3.34%)
Jan 11, 2023	38.86	40.65	38.81	40.63	99,290	+1.95(+5.04%)
Jan 10, 2023	38.70	39.09	38.28	38.68	135,231	-0.45(-1.15%)
Jan 09, 2023	39.55	40.22	38.86	39.13	199,353	-0.89(-2.23%)
Jan 06, 2023	39.23	40.25	39.12	40.03	151,750	+0.77(+1.97%)
Jan 05, 2023	40.72	40.72	38.89	39.26	174,518	-1.52(-3.72%)
Jan 04, 2023	40.36	41.55	40.36	40.77	130,943	+0.98(+2.46%)

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.