Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	45.60	46.16	45.41	45.84	12,151,834	+0.22(+0.48%)
Apr 25, 2024	44.67	45.85	44.49	45.62	14,911,142	+0.54(+1.20%)
Apr 24, 2024	45.31	45.31	44.62	45.08	15,009,008	-0.02(-0.04%)
Apr 23, 2024	45.89	45.96	44.37	45.10	28,762,428	+1.89(+4.37%)
Apr 22, 2024	42.68	43.56	42.20	43.21	21,303,716	+0.84(+1.98%)
Apr 19, 2024	42.51	42.96	42.19	42.37	15,514,965	-0.07(-0.16%)
Apr 18, 2024	42.77	42.84	42.01	42.44	14,179,774	-0.02(-0.05%)
Apr 17, 2024	42.91	43.16	42.29	42.46	10,666,473	-0.20(-0.47%)
Apr 16, 2024	42.49	42.92	42.13	42.66	12,384,521	-0.03(-0.07%)
Apr 15, 2024	43.73	43.98	42.52	42.69	13,498,536	-0.39(-0.91%)
Apr 12, 2024	43.50	43.58	42.65	43.08	11,903,902	-0.76(-1.73%)
Apr 11, 2024	43.90	43.99	43.19	43.84	19,561,286	-0.10(-0.23%)
Apr 10, 2024	43.90	44.55	43.51	43.94	11,635,728	-0.79(-1.77%)
Apr 09, 2024	44.58	44.87	44.07	44.73	8,794,623	+0.39(+0.88%)
Apr 08, 2024	44.43	44.85	44.28	44.34	8,249,858	+0.11(+0.25%)
Apr 05, 2024	43.72	44.30	43.46	44.23	11,210,457	+0.55(+1.26%)
Apr 04, 2024	45.71	46.04	43.62	43.68	16,981,360	-1.49(-3.30%)
Apr 03, 2024	44.67	45.42	44.64	45.17	14,376,279	+0.28(+0.62%)
Apr 02, 2024	44.97	45.26	44.59	44.89	13,060,789	-0.51(-1.12%)
Apr 01, 2024	45.13	45.73	44.98	45.40	11,009,228	+0.05(+0.11%)
Mar 28, 2024	44.63	45.40	45.37	45.35	14,766,402	+0.76(+1.70%)
Mar 27, 2024	44.06	44.81	44.05	44.59	22,149,104	+0.59(+1.34%)
Mar 26, 2024	43.69	44.57	43.42	44.00	15,960,368	+0.45(+1.03%)
Mar 25, 2024	43.06	43.96	43.06	43.55	14,643,889	+0.49(+1.14%)
Mar 22, 2024	43.30	43.66	43.00	43.06	9,393,850	-0.36(-0.83%)
Mar 21, 2024	42.92	43.59	42.84	43.42	15,255,666	+0.57(+1.33%)
Mar 20, 2024	41.42	42.89	41.36	42.85	16,887,474	+1.34(+3.23%)
Mar 19, 2024	40.92	41.68	40.72	41.51	15,934,903	+0.69(+1.69%)
Mar 18, 2024	40.89	40.92	40.33	40.82	16,125,910	+0.13(+0.32%)
Mar 15, 2024	39.27	40.82	39.27	40.69	82,751,312	+1.31(+3.33%)
Mar 14, 2024	40.18	40.34	38.95	39.38	18,012,586	-0.88(-2.19%)
Mar 13, 2024	39.46	40.47	39.34	40.26	19,081,082	+1.05(+2.68%)
Mar 12, 2024	39.58	39.62	38.96	39.21	19,440,676	-0.32(-0.81%)
Mar 11, 2024	39.28	39.81	39.22	39.53	11,658,508	+0.03(+0.08%)
Mar 08, 2024	39.35	40.15	39.31	39.50	12,923,883	+0.15(+0.38%)
Mar 07, 2024	40.17	40.32	39.26	39.35	15,421,804	-0.80(-1.99%)
Mar 06, 2024	40.65	40.74	39.83	40.15	15,507,949	-0.50(-1.23%)
Mar 05, 2024	40.70	40.88	40.13	40.65	18,907,912	-0.28(-0.68%)
Mar 04, 2024	41.00	41.52	40.76	40.93	14,700,044	-0.06(-0.15%)
Mar 01, 2024	40.81	41.80	40.40	40.99	13,079,614	+0.01(+0.02%)
Feb 29, 2024	40.77	41.34	40.63	40.98	18,003,856	+0.47(+1.16%)
Feb 28, 2024	39.94	40.96	39.93	40.51	15,734,898	+0.45(+1.12%)
Feb 27, 2024	40.11	40.48	39.73	40.06	11,545,007	+0.39(+0.98%)
Feb 26, 2024	39.52	40.61	39.48	39.67	16,655,678	+0.16(+0.40%)
Feb 23, 2024	39.24	39.83	39.20	39.51	15,239,459	+0.29(+0.74%)
Feb 22, 2024	39.43	39.68	39.04	39.22	11,467,191	-0.15(-0.38%)
Feb 21, 2024	38.84	39.70	38.84	39.37	16,024,548	+0.48(+1.23%)
Feb 20, 2024	38.24	39.05	38.01	38.89	17,019,318	+0.31(+0.80%)
Feb 16, 2024	38.69	38.94	38.51	38.59	12,433,375	-0.29(-0.74%)
Feb 15, 2024	38.56	39.39	38.53	38.87	15,724,153	+0.62(+1.62%)
Feb 14, 2024	38.47	38.64	37.94	38.26	13,305,497	+0.06(+0.16%)
Feb 13, 2024	38.69	38.83	37.72	38.20	19,033,816	-0.97(-2.47%)
Feb 12, 2024	38.43	39.42	38.40	39.16	18,164,042	+0.72(+1.87%)
Feb 09, 2024	38.51	38.86	38.34	38.45	13,104,679	-0.09(-0.23%)
Feb 08, 2024	38.73	38.83	38.31	38.54	15,908,450	-0.07(-0.18%)
Feb 07, 2024	38.43	39.00	37.99	38.61	19,144,600	+0.69(+1.81%)
Feb 06, 2024	37.49	38.56	37.49	37.92	16,328,478	+0.24(+0.64%)
Feb 05, 2024	38.42	38.58	37.57	37.68	19,774,752	-1.12(-2.88%)
Feb 02, 2024	38.42	39.07	38.18	38.80	19,877,004	+0.04(+0.10%)
Feb 01, 2024	39.06	39.19	38.42	38.76	21,394,838	+0.07(+0.18%)
Jan 31, 2024	38.09	39.63	38.02	38.69	34,297,224	+0.65(+1.70%)
Jan 30, 2024	38.24	38.84	37.29	38.04	58,122,648	+2.75(+7.80%)
Jan 29, 2024	35.10	35.50	34.83	35.29	24,105,364	+0.21(+0.60%)
Jan 26, 2024	35.06	35.44	34.94	35.08	14,232,148	+0.02(+0.06%)
Jan 25, 2024	34.86	35.16	34.61	35.06	21,575,778	+0.46(+1.33%)
Jan 24, 2024	35.19	35.49	34.46	34.60	15,505,271	-0.53(-1.50%)
Jan 23, 2024	35.51	35.65	34.84	35.13	17,412,912	-0.09(-0.25%)
Jan 22, 2024	35.45	35.94	35.18	35.22	14,997,660	-0.19(-0.53%)
Jan 19, 2024	34.49	35.55	34.24	35.41	17,651,164	+0.93(+2.69%)
Jan 18, 2024	35.20	35.26	34.22	34.48	22,619,800	-0.43(-1.23%)
Jan 17, 2024	34.73	35.11	34.63	34.91	15,407,640	-0.38(-1.07%)
Jan 16, 2024	34.63	35.47	34.52	35.29	18,339,352	+0.13(+0.37%)
Jan 12, 2024	35.56	36.01	35.10	35.16	16,881,334	-0.60(-1.67%)
Jan 11, 2024	36.00	36.14	35.50	35.75	14,665,724	-0.45(-1.24%)
Jan 10, 2024	36.46	36.51	35.89	36.20	16,087,139	-0.23(-0.63%)
Jan 09, 2024	36.24	36.62	36.08	36.43	13,928,993	-0.16(-0.44%)
Jan 08, 2024	35.72	36.74	35.71	36.59	13,813,424	+0.71(+1.97%)
Jan 05, 2024	35.41	36.50	35.34	35.88	15,063,707	+0.50(+1.41%)
Jan 04, 2024	35.55	35.87	35.18	35.39	20,179,836	+0.22(+0.62%)
Jan 03, 2024	35.41	35.51	34.60	35.17	20,364,136	-0.78(-2.16%)
Jan 02, 2024	35.53	36.52	35.34	35.94	17,547,576	+0.13(+0.36%)
Dec 29, 2023	36.02	36.35	35.75	35.81	14,169,564	-0.28(-0.77%)
Dec 28, 2023	35.89	36.13	35.80	36.09	9,745,924	+0.12(+0.33%)
Dec 27, 2023	35.99	36.15	35.59	35.97	11,143,193	-0.05(-0.14%)
Dec 26, 2023	35.91	36.32	35.91	36.02	10,761,808	+0.11(+0.31%)
Dec 22, 2023	36.00	36.51	35.73	35.91	15,072,135	-0.23(-0.63%)
Dec 21, 2023	35.72	36.21	35.58	36.14	18,473,898	+0.78(+2.20%)
Dec 20, 2023	35.62	36.29	35.36	35.37	16,512,241	-0.40(-1.12%)
Dec 19, 2023	35.41	35.89	35.27	35.76	11,905,067	+0.43(+1.21%)
Dec 18, 2023	35.67	36.05	35.33	35.34	18,199,416	-0.29(-0.81%)
Dec 15, 2023	36.19	36.38	35.51	35.62	34,371,788	-0.52(-1.43%)
Dec 14, 2023	34.52	36.21	34.45	36.14	35,685,332	+2.25(+6.65%)
Dec 13, 2023	33.20	33.96	32.73	33.89	28,877,214	+0.57(+1.71%)
Dec 12, 2023	33.40	33.81	33.26	33.32	22,559,614	-0.16(-0.48%)
Dec 11, 2023	33.40	33.91	33.34	33.48	23,468,882	-0.17(-0.50%)
Dec 08, 2023	33.41	34.22	33.41	33.65	20,340,306	+0.24(+0.72%)
Dec 07, 2023	32.88	33.52	32.71	33.41	20,210,338	+0.60(+1.82%)
Dec 06, 2023	32.95	33.57	32.77	32.81	23,042,632	+0.23(+0.70%)
Dec 05, 2023	32.86	33.33	32.56	32.58	25,769,408	-0.39(-1.18%)
Dec 04, 2023	32.57	33.34	32.50	32.97	29,657,254	+0.71(+2.19%)
Dec 01, 2023	31.43	32.49	31.43	32.26	32,557,842	+0.76(+2.40%)
Nov 30, 2023	31.66	32.17	31.49	31.51	45,341,572	+0.09(+0.29%)
Nov 29, 2023	31.69	32.10	31.24	31.42	76,516,784	+2.69(+9.38%)
Nov 28, 2023	28.28	28.83	28.17	28.72	18,249,844	+0.39(+1.37%)
Nov 27, 2023	27.86	29.06	27.77	28.33	20,098,546	+0.32(+1.14%)
Nov 24, 2023	28.01	28.34	27.96	28.02	6,981,884	+0.08(+0.28%)
Nov 22, 2023	27.90	28.19	27.67	27.94	11,422,962	+0.20(+0.72%)
Nov 21, 2023	28.09	28.40	27.54	27.74	19,801,566	-0.62(-2.17%)
Nov 20, 2023	28.02	28.60	27.98	28.35	19,461,464	+0.49(+1.75%)
Nov 17, 2023	27.70	27.87	27.37	27.87	20,041,064	+0.55(+2.00%)
Nov 16, 2023	27.77	28.03	27.26	27.32	16,792,206	-0.66(-2.35%)
Nov 15, 2023	27.91	28.07	27.57	27.98	19,715,028	-0.06(-0.21%)
Nov 14, 2023	27.29	28.26	27.25	28.04	24,344,330	+1.29(+4.83%)
Nov 13, 2023	26.58	26.95	26.48	26.74	16,488,984	+0.05(+0.19%)
Nov 10, 2023	26.56	26.84	26.15	26.69	17,050,218	+0.20(+0.75%)
Nov 09, 2023	27.55	27.55	26.47	26.50	16,112,746	-0.90(-3.30%)
Nov 08, 2023	28.18	28.20	27.36	27.40	18,362,502	-0.85(-2.99%)
Nov 07, 2023	28.64	28.78	27.90	28.25	18,355,060	-0.70(-2.40%)
Nov 06, 2023	29.60	29.65	28.82	28.94	12,484,590	-0.66(-2.22%)
Nov 03, 2023	29.21	29.89	29.16	29.60	17,525,708	+0.96(+3.37%)
Nov 02, 2023	28.28	28.69	28.00	28.63	15,615,250	+0.80(+2.86%)

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.