Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2024	31.01	31.39	30.23	31.11	1,462,320	+0.31(+1.01%)
Apr 26, 2024	33.62	34.42	30.64	30.80	1,604,035	-2.61(-7.81%)
Apr 25, 2024	33.63	34.02	33.12	33.41	789,536	-0.19(-0.57%)
Apr 24, 2024	34.69	34.96	33.50	33.60	700,068	-1.30(-3.72%)
Apr 23, 2024	34.53	35.57	34.53	34.90	661,211	+0.36(+1.04%)
Apr 22, 2024	33.95	34.62	33.90	34.54	452,053	+0.60(+1.77%)
Apr 19, 2024	33.04	33.98	33.04	33.94	559,967	+0.75(+2.26%)
Apr 18, 2024	32.86	33.58	32.77	33.19	640,624	+0.35(+1.07%)
Apr 17, 2024	32.60	33.06	32.22	32.84	636,071	+0.56(+1.73%)
Apr 16, 2024	31.69	32.80	31.47	32.28	590,138	+0.37(+1.16%)
Apr 15, 2024	31.46	32.07	31.38	31.91	664,902	+0.43(+1.37%)
Apr 12, 2024	31.14	31.67	30.99	31.48	665,878	+0.08(+0.25%)
Apr 11, 2024	31.67	31.67	31.07	31.40	488,108	-0.12(-0.38%)
Apr 10, 2024	31.82	31.96	31.09	31.52	618,826	-1.16(-3.55%)
Apr 09, 2024	32.45	32.73	32.05	32.68	309,442	+0.40(+1.24%)
Apr 08, 2024	32.37	32.71	32.13	32.28	250,687	+0.31(+0.97%)
Apr 05, 2024	31.54	32.30	31.54	31.97	623,208	-0.06(-0.19%)
Apr 04, 2024	32.32	32.80	31.86	32.03	451,847	+0.28(+0.88%)
Apr 03, 2024	32.15	32.56	31.74	31.75	427,413	-0.68(-2.10%)
Apr 02, 2024	32.52	32.66	31.84	32.43	634,159	-0.51(-1.55%)
Apr 01, 2024	33.61	33.61	32.47	32.94	456,281	-0.52(-1.55%)
Mar 28, 2024	33.71	34.24	33.32	33.46	1,014,539	-0.32(-0.95%)
Mar 27, 2024	32.09	33.85	31.66	33.78	1,014,287	+1.93(+6.06%)
Mar 26, 2024	32.07	32.21	31.50	31.85	740,127	+0.00(+0.00%)
Mar 25, 2024	31.17	32.43	31.17	31.85	1,009,885	+0.55(+1.76%)
Mar 22, 2024	31.83	31.97	30.57	31.30	1,666,516	-0.82(-2.55%)
Mar 21, 2024	36.04	36.33	31.93	32.12	3,677,603	-3.63(-10.15%)
Mar 20, 2024	34.91	36.26	34.70	35.75	622,418	+0.71(+2.03%)
Mar 19, 2024	34.98	36.09	34.71	35.04	531,452	+0.17(+0.49%)
Mar 18, 2024	34.22	35.01	33.98	34.87	585,430	+0.51(+1.48%)
Mar 15, 2024	34.26	35.10	33.85	34.36	2,493,326	+0.03(+0.09%)
Mar 14, 2024	35.57	36.15	33.97	34.33	732,836	-1.22(-3.43%)
Mar 13, 2024	36.73	37.22	35.10	35.55	1,296,242	-0.80(-2.20%)
Mar 12, 2024	36.73	37.11	36.19	36.35	839,929	-0.52(-1.41%)
Mar 11, 2024	36.62	37.30	36.58	36.87	723,156	+0.38(+1.04%)
Mar 08, 2024	38.30	38.38	36.25	36.49	1,361,216	-1.35(-3.57%)
Mar 07, 2024	40.36	40.78	37.31	37.84	1,027,093	-2.24(-5.59%)
Mar 06, 2024	40.51	40.80	39.56	40.08	690,329	-0.35(-0.87%)
Mar 05, 2024	41.79	42.88	40.01	40.43	1,440,408	-1.66(-3.94%)
Mar 04, 2024	44.01	45.00	41.66	42.09	629,913	-2.02(-4.58%)
Mar 01, 2024	44.40	44.52	43.60	44.11	310,129	-0.53(-1.19%)
Feb 29, 2024	45.52	46.23	44.36	44.64	306,555	-0.01(-0.02%)
Feb 28, 2024	44.51	45.20	44.46	44.65	287,988	-0.38(-0.84%)
Feb 27, 2024	44.80	45.39	44.60	45.03	307,211	+0.48(+1.08%)
Feb 26, 2024	43.60	44.72	43.31	44.55	349,523	+0.69(+1.57%)
Feb 23, 2024	43.03	44.37	42.86	43.86	335,213	+0.66(+1.53%)
Feb 22, 2024	43.32	43.83	43.00	43.20	261,920	-0.40(-0.92%)
Feb 21, 2024	43.48	43.83	43.06	43.60	283,367	+0.02(+0.05%)
Feb 20, 2024	43.24	44.40	43.24	43.58	273,477	-0.47(-1.07%)
Feb 16, 2024	43.17	44.66	43.00	44.05	357,242	+0.35(+0.80%)
Feb 15, 2024	42.84	44.17	42.04	43.70	420,798	+0.99(+2.32%)
Feb 14, 2024	43.30	43.79	42.15	42.71	304,446	-0.03(-0.07%)
Feb 13, 2024	42.52	43.41	42.25	42.74	466,148	-1.66(-3.74%)
Feb 12, 2024	43.82	45.46	43.82	44.40	501,997	+0.51(+1.16%)
Feb 09, 2024	42.77	44.15	42.41	43.89	516,905	+1.26(+2.96%)
Feb 08, 2024	41.83	42.70	41.78	42.63	463,064	+0.51(+1.21%)
Feb 07, 2024	42.57	42.66	41.14	42.12	586,724	-0.33(-0.78%)
Feb 06, 2024	42.59	43.38	41.56	42.45	675,679	+0.08(+0.19%)
Feb 05, 2024	42.14	42.58	41.37	42.37	493,408	-0.29(-0.68%)
Feb 02, 2024	42.02	43.29	41.80	42.66	421,532	+0.30(+0.71%)
Feb 01, 2024	44.32	44.86	41.53	42.36	614,499	-1.28(-2.93%)
Jan 31, 2024	46.26	46.69	43.53	43.64	628,369	-3.35(-7.13%)
Jan 30, 2024	45.07	47.11	44.53	46.99	668,693	+1.76(+3.89%)
Jan 29, 2024	43.93	45.46	43.93	45.23	532,233	+1.58(+3.62%)
Jan 26, 2024	41.10	44.18	40.48	43.65	773,048	+3.16(+7.80%)
Jan 25, 2024	41.89	42.08	40.05	40.49	843,274	-0.73(-1.77%)
Jan 24, 2024	41.36	42.17	41.11	41.22	377,652	+0.25(+0.61%)
Jan 23, 2024	41.00	41.41	40.36	40.97	495,423	+0.10(+0.24%)
Jan 22, 2024	39.10	40.91	39.10	40.87	477,587	+1.75(+4.47%)
Jan 19, 2024	38.30	39.12	38.07	39.12	237,772	+1.02(+2.68%)
Jan 18, 2024	38.15	38.44	37.65	38.10	241,734	+0.15(+0.40%)
Jan 17, 2024	37.25	38.02	37.10	37.95	267,266	+0.15(+0.40%)
Jan 16, 2024	38.00	38.52	37.57	37.80	278,188	-0.74(-1.92%)
Jan 12, 2024	39.82	40.14	38.45	38.54	338,084	-0.88(-2.23%)
Jan 11, 2024	38.73	39.61	38.14	39.42	471,719	+0.38(+0.97%)
Jan 10, 2024	38.34	39.23	38.23	39.04	351,249	+0.70(+1.83%)
Jan 09, 2024	37.62	38.44	37.32	38.34	372,713	+0.09(+0.24%)
Jan 08, 2024	37.55	38.25	37.55	38.25	289,226	+0.63(+1.67%)
Jan 05, 2024	37.32	38.31	37.26	37.62	506,313	-0.11(-0.29%)
Jan 04, 2024	37.25	38.17	37.23	37.73	418,025	+0.70(+1.89%)
Jan 03, 2024	38.18	38.26	37.02	37.03	525,402	-1.34(-3.49%)
Jan 02, 2024	38.52	39.01	38.10	38.37	351,032	-0.19(-0.49%)
Dec 29, 2023	39.74	39.86	38.52	38.56	346,929	-1.23(-3.09%)
Dec 28, 2023	39.85	40.02	39.36	39.79	255,902	-0.06(-0.15%)
Dec 27, 2023	40.25	40.30	39.64	39.85	325,007	-0.50(-1.24%)
Dec 26, 2023	40.36	40.61	40.00	40.35	277,714	+0.16(+0.40%)
Dec 22, 2023	40.41	41.05	39.99	40.19	342,445	+0.12(+0.30%)
Dec 21, 2023	41.24	41.30	39.95	40.07	688,508	-0.46(-1.13%)
Dec 20, 2023	41.87	42.46	40.52	40.53	446,460	-1.42(-3.38%)
Dec 19, 2023	40.99	42.13	40.86	41.95	396,414	+1.36(+3.35%)
Dec 18, 2023	40.98	41.86	40.26	40.59	474,772	+0.08(+0.20%)
Dec 15, 2023	41.82	42.07	39.87	40.51	1,117,357	-1.00(-2.41%)
Dec 14, 2023	41.18	42.27	40.65	41.51	533,539	+1.26(+3.13%)
Dec 13, 2023	39.23	40.49	38.48	40.25	470,715	+1.06(+2.70%)
Dec 12, 2023	39.11	39.44	38.92	39.19	416,975	+0.24(+0.62%)
Dec 11, 2023	39.46	39.46	38.61	38.95	605,053	-0.34(-0.87%)
Dec 08, 2023	39.80	40.41	38.73	39.29	705,719	-0.58(-1.45%)
Dec 07, 2023	39.14	39.88	37.80	39.87	678,750	+0.94(+2.41%)
Dec 06, 2023	39.96	40.99	38.85	38.93	626,368	-0.49(-1.24%)
Dec 05, 2023	39.87	39.87	38.71	39.42	341,795	-0.57(-1.43%)
Dec 04, 2023	38.62	40.44	38.62	39.99	880,722	+0.90(+2.30%)
Dec 01, 2023	38.80	40.05	38.63	39.09	644,976	+0.08(+0.21%)
Nov 30, 2023	39.30	39.65	38.77	39.01	342,618	-0.09(-0.23%)
Nov 29, 2023	39.05	39.95	38.99	39.10	449,793	+0.39(+1.01%)
Nov 28, 2023	38.10	38.81	37.75	38.71	379,591	+0.47(+1.23%)
Nov 27, 2023	38.69	38.69	37.84	38.24	231,691	-0.64(-1.65%)
Nov 24, 2023	39.02	39.18	38.56	38.88	63,551	+0.06(+0.15%)
Nov 22, 2023	38.87	39.17	38.58	38.82	149,953	+0.36(+0.94%)
Nov 21, 2023	39.10	39.30	38.44	38.46	171,335	-0.85(-2.16%)
Nov 20, 2023	39.78	39.78	39.09	39.31	131,082	-0.24(-0.61%)
Nov 17, 2023	39.22	39.84	39.00	39.55	286,979	+0.85(+2.20%)
Nov 16, 2023	39.67	39.87	38.66	38.70	200,658	-0.90(-2.27%)
Nov 15, 2023	39.85	40.46	39.24	39.60	352,030	-0.32(-0.80%)
Nov 14, 2023	38.27	40.19	38.27	39.92	418,869	+2.40(+6.40%)
Nov 13, 2023	37.49	37.76	37.19	37.52	227,975	-0.03(-0.08%)
Nov 10, 2023	37.67	37.97	36.97	37.55	242,203	+0.20(+0.54%)
Nov 09, 2023	37.94	38.10	37.02	37.35	212,571	-0.50(-1.32%)
Nov 08, 2023	38.36	38.36	37.28	37.85	237,930	-0.35(-0.92%)
Nov 07, 2023	39.13	39.24	38.06	38.20	302,164	-1.02(-2.60%)
Nov 06, 2023	39.74	40.18	38.90	39.22	348,107	-0.05(-0.13%)
Nov 03, 2023	39.36	40.09	39.10	39.27	426,065	+0.73(+1.89%)
Nov 02, 2023	37.42	38.68	37.42	38.54	356,564	+1.53(+4.13%)
Nov 01, 2023	35.89	37.18	35.51	37.01	461,042	+1.36(+3.81%)
Oct 31, 2023	34.66	35.96	34.29	35.65	814,344	+1.11(+3.21%)
Oct 30, 2023	35.51	35.86	34.01	34.54	597,301	-0.24(-0.69%)
Oct 27, 2023	34.99	36.38	34.05	34.78	782,929	+1.78(+5.39%)
Oct 26, 2023	32.39	34.20	32.39	33.00	369,457	+0.65(+2.01%)
Oct 25, 2023	31.65	32.86	30.74	32.35	529,947	+0.58(+1.83%)
Oct 24, 2023	32.54	32.54	31.36	31.77	689,245	-0.34(-1.06%)
Oct 23, 2023	32.08	32.94	32.01	32.11	430,086	-0.07(-0.22%)
Oct 20, 2023	33.30	33.30	31.89	32.18	725,401	-0.97(-2.93%)
Oct 19, 2023	34.10	34.35	33.08	33.15	287,633	-0.88(-2.59%)
Oct 18, 2023	35.04	35.83	33.83	34.03	210,800	-1.36(-3.84%)
Oct 17, 2023	34.91	36.61	34.91	35.39	528,699	+0.43(+1.23%)
Oct 16, 2023	34.21	34.96	34.16	34.96	202,331	+1.28(+3.80%)
Oct 13, 2023	34.62	34.80	33.35	33.68	267,279	-0.68(-1.98%)
Oct 12, 2023	34.73	34.73	33.70	34.36	243,634	-0.30(-0.87%)
Oct 11, 2023	35.08	35.73	34.41	34.66	296,699	-0.23(-0.66%)
Oct 10, 2023	34.83	35.29	34.76	34.89	198,975	+0.29(+0.84%)
Oct 09, 2023	34.04	34.68	33.67	34.60	210,047	+0.32(+0.93%)
Oct 06, 2023	34.33	35.05	34.25	34.28	500,732	-0.32(-0.92%)
Oct 05, 2023	34.00	34.83	34.00	34.60	421,299	+0.53(+1.56%)
Oct 04, 2023	33.99	34.45	33.55	34.07	168,239	+0.21(+0.62%)
Oct 03, 2023	33.93	34.72	33.50	33.86	288,922	-0.29(-0.85%)
Oct 02, 2023	34.32	34.46	33.80	34.15	265,058	-0.35(-1.01%)
Sep 29, 2023	34.97	35.25	34.40	34.50	161,547	-0.07(-0.20%)
Sep 28, 2023	34.50	35.19	34.50	34.57	265,540	+0.01(+0.03%)
Sep 27, 2023	34.30	34.87	34.23	34.56	166,399	+0.53(+1.56%)
Sep 26, 2023	34.20	34.81	33.96	34.03	213,097	-0.49(-1.42%)
Sep 25, 2023	33.80	34.63	34.44	34.52	130,466	+0.46(+1.35%)
Sep 22, 2023	34.10	34.32	33.76	34.06	126,649	+0.04(+0.12%)
Sep 21, 2023	34.29	34.67	34.01	34.02	205,719	-0.60(-1.73%)
Sep 20, 2023	35.22	35.80	34.52	34.62	177,048	-0.39(-1.11%)
Sep 19, 2023	35.19	35.62	34.57	35.01	201,536	-0.11(-0.31%)
Sep 18, 2023	36.06	36.09	35.11	35.12	224,300	-1.00(-2.77%)
Sep 15, 2023	36.45	36.52	35.75	36.12	880,678	-0.59(-1.61%)
Sep 14, 2023	36.73	37.17	36.33	36.71	305,225	+0.31(+0.85%)
Sep 13, 2023	36.28	36.78	35.87	36.40	251,954	+0.14(+0.39%)
Sep 12, 2023	35.84	36.35	35.59	36.26	236,859	+0.48(+1.34%)
Sep 11, 2023	36.77	37.00	35.64	35.78	222,831	-0.74(-2.03%)
Sep 08, 2023	36.40	36.86	35.77	36.52	263,213	+0.28(+0.77%)
Sep 07, 2023	35.80	37.09	35.80	36.24	358,536	+0.25(+0.69%)
Sep 06, 2023	35.69	36.39	35.64	35.99	201,132	+0.30(+0.84%)
Sep 05, 2023	37.03	37.03	35.67	35.69	280,895	-1.90(-5.05%)
Sep 01, 2023	37.06	37.67	37.05	37.59	372,736	+0.88(+2.40%)
Aug 31, 2023	36.71	36.94	36.49	36.71	337,891	+0.05(+0.14%)
Aug 30, 2023	36.77	36.91	36.41	36.66	186,325	-0.11(-0.30%)
Aug 29, 2023	36.33	36.86	35.89	36.77	198,425	+0.44(+1.21%)
Aug 28, 2023	35.78	36.57	35.64	36.33	154,995	+0.74(+2.08%)
Aug 25, 2023	35.72	36.12	34.78	35.59	153,947	+0.03(+0.08%)
Aug 24, 2023	35.69	36.41	35.17	35.56	211,119	-0.29(-0.81%)
Aug 23, 2023	35.02	35.98	34.84	35.85	181,036	+0.86(+2.46%)
Aug 22, 2023	35.26	35.64	34.86	34.99	191,796	-0.34(-0.96%)
Aug 21, 2023	35.32	35.59	34.62	35.33	202,017	+0.06(+0.17%)
Aug 18, 2023	34.88	35.68	34.35	35.27	245,623	-0.01(-0.03%)
Aug 17, 2023	35.98	36.16	35.17	35.28	214,043	-0.59(-1.64%)
Aug 16, 2023	36.63	37.84	35.86	35.87	233,899	-0.76(-2.07%)
Aug 15, 2023	37.20	37.66	36.47	36.63	265,564	-1.05(-2.79%)
Aug 14, 2023	37.75	37.81	37.35	37.68	210,567	-0.43(-1.13%)
Aug 11, 2023	38.15	38.67	37.93	38.11	190,478	-0.31(-0.81%)
Aug 10, 2023	39.09	39.28	37.95	38.42	272,845	-0.29(-0.75%)
Aug 09, 2023	40.05	40.06	38.53	38.71	273,478	-1.49(-3.71%)
Aug 08, 2023	39.22	40.31	38.76	40.20	242,804	-0.16(-0.40%)
Aug 07, 2023	40.34	40.61	39.95	40.36	273,670	+0.31(+0.77%)
Aug 04, 2023	39.67	40.89	39.60	40.05	499,323	+0.43(+1.09%)
Aug 03, 2023	38.32	39.66	38.04	39.62	350,903	+1.08(+2.80%)
Aug 02, 2023	38.35	39.02	38.03	38.54	260,142	+0.09(+0.23%)
Aug 01, 2023	37.84	38.63	37.11	38.45	361,121	+0.55(+1.45%)
Jul 31, 2023	38.71	38.93	37.15	37.90	570,410	-0.60(-1.56%)
Jul 28, 2023	39.45	40.10	37.77	38.50	747,438	-0.56(-1.43%)
Jul 27, 2023	41.42	41.52	38.56	39.06	677,153	-1.53(-3.77%)
Jul 26, 2023	39.95	40.72	39.74	40.59	619,282	+1.21(+3.07%)
Jul 25, 2023	39.48	40.33	39.09	39.38	438,083	-0.10(-0.25%)
Jul 24, 2023	38.53	39.90	38.53	39.48	432,066	+0.94(+2.44%)
Jul 21, 2023	38.70	38.80	38.17	38.54	346,205	+0.34(+0.89%)
Jul 20, 2023	38.66	38.86	37.56	38.20	257,166	-0.46(-1.19%)
Jul 19, 2023	38.75	39.16	38.31	38.66	320,579	+0.11(+0.29%)
Jul 18, 2023	36.90	38.86	36.66	38.55	435,817	+1.77(+4.81%)
Jul 17, 2023	35.49	37.08	35.49	36.78	218,480	+1.29(+3.63%)
Jul 14, 2023	36.36	36.36	35.19	35.49	232,399	-0.61(-1.69%)
Jul 13, 2023	35.37	36.24	35.10	36.10	364,605	+1.00(+2.85%)
Jul 12, 2023	34.03	35.34	34.03	35.10	407,451	+1.64(+4.90%)
Jul 11, 2023	33.50	33.92	33.17	33.46	230,483	+0.10(+0.30%)
Jul 10, 2023	32.28	33.38	32.22	33.36	238,265	+1.01(+3.12%)
Jul 07, 2023	32.15	32.98	31.72	32.35	314,603	+0.19(+0.59%)
Jul 06, 2023	32.45	32.45	31.55	32.16	267,776	-0.46(-1.41%)
Jul 05, 2023	33.12	33.31	32.60	32.62	224,055	-0.58(-1.75%)
Jul 03, 2023	32.55	33.33	32.44	33.20	173,392	+0.55(+1.68%)
Jun 30, 2023	33.00	33.00	32.22	32.65	313,010	+0.01(+0.03%)
Jun 29, 2023	31.99	33.08	31.99	32.64	278,125	+0.67(+2.10%)
Jun 28, 2023	31.82	32.29	31.24	31.97	231,297	+0.14(+0.44%)
Jun 27, 2023	31.94	32.47	31.55	31.83	273,188	+0.04(+0.13%)
Jun 26, 2023	31.90	32.51	31.68	31.79	332,108	+0.05(+0.16%)
Jun 23, 2023	32.05	32.53	31.37	31.74	1,369,116	-0.99(-3.02%)
Jun 22, 2023	33.62	33.67	32.42	32.73	246,403	-0.96(-2.85%)
Jun 21, 2023	34.15	34.45	33.44	33.69	202,508	-0.47(-1.38%)
Jun 20, 2023	34.68	34.89	33.92	34.16	384,870	-0.69(-1.98%)
Jun 16, 2023	36.14	36.14	34.45	34.85	835,664	-0.94(-2.63%)
Jun 15, 2023	35.35	36.19	35.35	35.79	297,809	+6.05(+20.34%)
May 08, 2023	31.17	31.17	29.71	29.74	351,091	-1.04(-3.38%)
May 05, 2023	30.48	30.99	29.85	30.78	417,019	+1.77(+6.10%)
May 04, 2023	28.96	29.53	28.04	29.01	568,117	-1.03(-3.43%)
May 03, 2023	29.87	31.22	29.87	30.04	497,593	+0.32(+1.08%)
May 02, 2023	30.59	30.75	29.29	29.72	616,445	-1.02(-3.32%)

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.