Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	49.94	50.72	49.53	50.50	19,035,806	+1.10(+2.23%)
Apr 25, 2024	48.94	49.66	47.99	49.40	15,972,003	+1.16(+2.40%)
Apr 24, 2024	48.23	48.46	47.38	48.24	11,835,034	+0.25(+0.52%)
Apr 23, 2024	47.45	48.69	47.10	47.99	19,460,110	-0.96(-1.96%)
Apr 22, 2024	48.22	49.41	47.80	48.95	20,146,428	-0.66(-1.33%)
Apr 19, 2024	50.25	51.08	49.37	49.61	17,066,684	-0.55(-1.10%)
Apr 18, 2024	50.82	51.04	49.67	50.16	15,715,878	+0.34(+0.68%)
Apr 17, 2024	50.46	51.14	49.46	49.82	15,795,304	+0.41(+0.83%)
Apr 16, 2024	48.42	49.60	48.08	49.41	20,074,534	-0.61(-1.22%)
Apr 15, 2024	50.70	51.05	49.67	50.02	15,043,874	+0.55(+1.11%)
Apr 12, 2024	51.90	52.42	49.33	49.47	19,983,776	-1.27(-2.50%)
Apr 11, 2024	51.03	51.34	49.96	50.74	12,977,251	-0.18(-0.35%)
Apr 10, 2024	49.98	51.38	49.59	50.92	16,141,165	-0.38(-0.74%)
Apr 09, 2024	51.45	52.03	50.51	51.30	17,632,928	+1.30(+2.60%)
Apr 08, 2024	50.03	50.27	49.42	50.00	12,745,094	+0.53(+1.07%)
Apr 05, 2024	49.30	49.58	48.66	49.47	14,155,194	+0.29(+0.59%)
Apr 04, 2024	49.99	50.24	48.86	49.18	24,834,898	-0.43(-0.87%)
Apr 03, 2024	48.71	49.75	48.64	49.61	19,954,624	+1.23(+2.54%)
Apr 02, 2024	47.85	48.84	47.31	48.38	22,137,472	+1.05(+2.22%)
Apr 01, 2024	47.53	47.81	47.22	47.33	10,375,646	+0.31(+0.66%)
Mar 28, 2024	46.20	47.16	47.15	47.02	20,169,012	+1.14(+2.48%)
Mar 27, 2024	44.94	45.94	44.53	45.88	10,699,079	+1.15(+2.57%)
Mar 26, 2024	45.49	45.49	44.61	44.73	10,489,830	-0.62(-1.37%)
Mar 25, 2024	45.45	46.48	45.21	45.35	7,753,804	+0.25(+0.55%)
Mar 22, 2024	46.10	46.10	45.08	45.10	14,515,742	-1.14(-2.47%)
Mar 21, 2024	46.39	46.40	45.47	46.24	17,022,680	+0.23(+0.50%)
Mar 20, 2024	44.29	46.46	43.92	46.01	20,137,814	+1.68(+3.79%)
Mar 19, 2024	43.68	44.47	43.35	44.33	13,526,821	-0.15(-0.34%)
Mar 18, 2024	44.96	45.47	44.37	44.48	14,479,035	-0.13(-0.29%)
Mar 15, 2024	43.64	44.90	43.50	44.61	33,978,680	+1.29(+2.98%)
Mar 14, 2024	43.69	43.83	42.93	43.32	16,003,545	-0.09(-0.21%)
Mar 13, 2024	41.55	43.76	41.53	43.41	26,390,372	+3.05(+7.56%)
Mar 12, 2024	40.67	40.78	39.80	40.36	8,841,247	-0.06(-0.15%)
Mar 11, 2024	39.78	40.67	39.78	40.42	9,610,080	+0.57(+1.43%)
Mar 08, 2024	39.99	40.14	39.55	39.85	7,670,797	+0.04(+0.10%)
Mar 07, 2024	39.32	40.45	39.25	39.81	12,894,223	+1.67(+4.38%)
Mar 06, 2024	38.18	38.76	37.92	38.14	11,704,238	+1.02(+2.75%)
Mar 05, 2024	38.01	38.27	36.75	37.12	13,884,470	-1.20(-3.13%)
Mar 04, 2024	38.00	38.45	37.63	38.32	9,192,590	+0.39(+1.03%)
Mar 01, 2024	37.94	38.35	37.60	37.93	10,343,156	+0.12(+0.32%)
Feb 29, 2024	38.18	38.41	37.75	37.81	16,036,168	+0.40(+1.07%)
Feb 28, 2024	37.74	37.84	37.29	37.41	10,166,208	-0.75(-1.97%)
Feb 27, 2024	38.51	38.74	37.90	38.16	6,760,722	+0.13(+0.34%)
Feb 26, 2024	38.36	38.41	37.60	38.03	10,432,675	-0.93(-2.39%)
Feb 23, 2024	38.79	39.15	38.59	38.96	10,291,551	+0.29(+0.75%)
Feb 22, 2024	38.63	39.04	38.51	38.67	9,547,223	-0.19(-0.49%)
Feb 21, 2024	38.47	39.01	38.40	38.86	11,343,945	+0.72(+1.89%)
Feb 20, 2024	38.42	38.51	38.00	38.14	10,516,144	-0.69(-1.78%)
Feb 16, 2024	39.10	39.75	38.80	38.83	12,614,252	+0.58(+1.52%)
Feb 15, 2024	37.36	38.35	37.36	38.25	10,161,875	+1.05(+2.82%)
Feb 14, 2024	36.89	37.25	36.55	37.20	9,268,903	+0.54(+1.47%)
Feb 13, 2024	36.88	37.12	36.26	36.66	14,271,114	-1.03(-2.73%)
Feb 12, 2024	37.47	37.97	37.30	37.69	12,929,507	+0.33(+0.88%)
Feb 09, 2024	37.84	37.91	37.26	37.36	15,822,198	-0.76(-1.99%)
Feb 08, 2024	38.85	38.90	37.89	38.12	14,020,852	-1.08(-2.76%)
Feb 07, 2024	40.10	40.12	38.91	39.20	9,702,448	-0.97(-2.41%)
Feb 06, 2024	39.02	40.22	38.93	40.17	13,060,915	+1.49(+3.85%)
Feb 05, 2024	39.21	39.23	37.99	38.68	16,200,998	-1.42(-3.54%)
Feb 02, 2024	39.52	40.26	38.89	40.10	14,120,193	-0.08(-0.20%)
Feb 01, 2024	39.88	40.21	39.51	40.18	10,840,220	+0.49(+1.23%)
Jan 31, 2024	40.16	40.81	39.65	39.69	16,271,165	-0.28(-0.70%)
Jan 30, 2024	39.85	40.14	39.46	39.97	10,855,258	-0.26(-0.65%)
Jan 29, 2024	39.74	40.29	39.01	40.23	8,873,361	+0.64(+1.62%)
Jan 26, 2024	39.68	40.15	39.41	39.59	10,135,059	+0.15(+0.38%)
Jan 25, 2024	39.97	40.13	38.76	39.44	15,597,047	-0.28(-0.70%)
Jan 24, 2024	40.65	40.99	39.67	39.72	27,944,320	+1.55(+4.06%)
Jan 23, 2024	38.15	38.72	37.81	38.17	18,999,400	+0.69(+1.84%)
Jan 22, 2024	38.09	38.20	37.47	37.48	19,377,768	-1.29(-3.33%)
Jan 19, 2024	38.19	38.82	37.78	38.77	13,539,638	+0.56(+1.47%)
Jan 18, 2024	38.39	38.41	37.82	38.21	10,157,970	-0.03(-0.08%)
Jan 17, 2024	38.00	38.31	37.60	38.24	11,753,287	-0.66(-1.70%)
Jan 16, 2024	40.31	40.31	38.72	38.90	16,523,924	-2.04(-4.98%)
Jan 12, 2024	41.35	41.77	40.76	40.94	7,622,496	-0.09(-0.22%)
Jan 11, 2024	41.59	41.59	40.60	41.03	8,277,980	-0.12(-0.29%)
Jan 10, 2024	41.40	41.50	40.98	41.15	8,490,063	-0.40(-0.96%)
Jan 09, 2024	41.48	41.77	41.31	41.55	9,158,131	-0.50(-1.18%)
Jan 08, 2024	41.12	42.09	40.88	42.05	9,258,900	+0.79(+1.91%)
Jan 05, 2024	41.10	41.82	40.95	41.26	8,487,900	-0.14(-0.34%)
Jan 04, 2024	40.97	41.43	40.57	41.40	11,940,451	+0.18(+0.44%)
Jan 03, 2024	40.82	41.54	40.44	41.22	13,771,000	-0.72(-1.71%)
Jan 02, 2024	41.81	42.39	41.60	41.94	9,734,972	-0.48(-1.13%)
Dec 29, 2023	42.26	42.76	42.12	42.42	6,533,409	-0.45(-1.05%)
Dec 28, 2023	42.79	43.09	42.72	42.86	5,445,642	-0.18(-0.42%)
Dec 27, 2023	42.88	43.26	42.62	43.04	7,197,777	+0.37(+0.86%)
Dec 26, 2023	42.45	42.92	42.36	42.67	6,724,779	+0.45(+1.06%)
Dec 22, 2023	42.38	42.68	41.95	42.23	7,010,110	+0.15(+0.36%)
Dec 21, 2023	41.82	42.15	41.67	42.08	7,058,307	+0.89(+2.15%)
Dec 20, 2023	41.62	42.20	41.14	41.19	10,796,022	-0.84(-1.99%)
Dec 19, 2023	41.88	42.46	41.85	42.03	16,459,216	+0.83(+2.01%)
Dec 18, 2023	41.42	42.29	41.19	41.20	12,285,279	-0.15(-0.36%)
Dec 15, 2023	40.80	41.80	40.80	41.35	23,168,888	-0.47(-1.12%)
Dec 14, 2023	40.15	42.16	40.15	41.82	29,338,162	+2.77(+7.09%)
Dec 13, 2023	37.35	39.09	37.01	39.05	15,492,437	+1.76(+4.73%)
Dec 12, 2023	37.56	37.63	37.03	37.28	13,684,781	-0.45(-1.19%)
Dec 11, 2023	37.39	37.90	37.16	37.73	8,638,052	-0.28(-0.73%)
Dec 08, 2023	36.92	38.27	36.76	38.01	19,678,076	+1.77(+4.89%)
Dec 07, 2023	36.44	36.72	35.91	36.24	10,728,464	+0.12(+0.33%)
Dec 06, 2023	36.74	37.05	36.07	36.12	9,390,975	-0.32(-0.88%)
Dec 05, 2023	37.19	37.19	36.41	36.44	13,102,828	-1.04(-2.77%)
Dec 04, 2023	37.95	38.44	37.36	37.47	15,730,776	-1.62(-4.15%)
Dec 01, 2023	37.70	39.32	37.60	39.10	18,739,442	+1.91(+5.14%)
Nov 30, 2023	37.13	37.33	36.80	37.18	10,471,697	+0.15(+0.40%)
Nov 29, 2023	37.29	37.44	36.64	37.03	9,826,374	-0.05(-0.13%)
Nov 28, 2023	36.58	37.36	36.33	37.08	11,378,702	+0.63(+1.72%)
Nov 27, 2023	36.40	36.54	36.03	36.46	8,281,453	-0.25(-0.68%)
Nov 24, 2023	36.61	37.08	36.47	36.71	3,549,616	-0.05(-0.14%)
Nov 22, 2023	36.67	36.91	36.39	36.76	7,652,301	-0.11(-0.30%)
Nov 21, 2023	36.84	37.39	36.72	36.87	11,392,765	+0.35(+0.95%)
Nov 20, 2023	36.03	36.96	35.94	36.52	12,367,013	+0.65(+1.81%)
Nov 17, 2023	35.77	36.11	35.34	35.87	8,994,439	+0.46(+1.29%)
Nov 16, 2023	35.76	35.97	35.16	35.41	10,071,270	-0.46(-1.28%)
Nov 15, 2023	35.35	36.25	35.16	35.87	14,779,689	+0.83(+2.36%)
Nov 14, 2023	34.42	35.55	34.42	35.04	11,766,972	+1.73(+5.20%)
Nov 13, 2023	33.49	33.81	33.25	33.31	8,974,706	-0.25(-0.74%)
Nov 10, 2023	32.97	33.71	32.71	33.56	9,960,876	+0.44(+1.32%)
Nov 09, 2023	33.91	34.09	32.97	33.12	9,763,047	-0.37(-1.10%)
Nov 08, 2023	33.76	34.16	33.18	33.49	10,669,437	-0.45(-1.32%)
Nov 07, 2023	34.53	34.56	33.61	33.94	12,655,697	-1.31(-3.70%)
Nov 06, 2023	35.38	35.47	35.03	35.24	7,833,485	+0.22(+0.63%)
Nov 03, 2023	35.52	35.86	34.95	35.02	9,341,266	+0.14(+0.40%)
Nov 02, 2023	34.19	35.00	34.19	34.88	9,259,264	+1.30(+3.86%)

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.