Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	36.53	36.59	35.48	36.39	3,417,955	+0.00(+0.00%)
Sep 19, 2024	36.28	36.45	35.66	36.39	1,391,852	+1.40(+4.00%)
Sep 18, 2024	35.60	36.07	34.56	34.99	814,195	-0.61(-1.71%)
Sep 17, 2024	35.70	35.90	35.14	35.60	1,044,348	+0.50(+1.42%)
Sep 16, 2024	34.68	36.12	34.38	35.10	909,216	-0.03(-0.09%)
Sep 13, 2024	34.36	35.22	34.36	35.13	969,407	+0.58(+1.68%)
Sep 12, 2024	34.96	35.21	34.24	34.55	1,019,499	-0.08(-0.23%)
Sep 11, 2024	34.14	34.87	33.37	34.63	1,465,867	+0.34(+0.99%)
Sep 10, 2024	36.15	36.19	33.24	34.29	2,623,611	-1.99(-5.49%)
Sep 09, 2024	35.89	37.59	35.65	36.28	1,650,948	+0.71(+2.00%)
Sep 06, 2024	41.50	41.96	34.42	35.57	4,661,188	-8.56(-19.40%)
Sep 05, 2024	42.92	44.18	42.88	44.13	1,858,410	+0.95(+2.20%)
Sep 04, 2024	42.54	43.75	42.19	43.18	1,170,155	-0.12(-0.28%)
Sep 03, 2024	45.02	45.02	42.92	43.30	1,279,048	-1.48(-3.31%)
Aug 30, 2024	45.13	45.43	44.22	44.78	1,145,407	-0.16(-0.36%)
Aug 29, 2024	45.41	46.14	44.83	44.94	656,131	+0.39(+0.88%)
Aug 28, 2024	45.42	45.65	44.19	44.55	535,291	-1.23(-2.69%)
Aug 27, 2024	45.28	46.50	45.28	45.78	597,031	-0.10(-0.22%)
Aug 26, 2024	45.00	46.51	44.84	45.88	961,471	+1.02(+2.27%)
Aug 23, 2024	44.03	44.93	43.58	44.86	677,162	+1.39(+3.20%)
Aug 22, 2024	44.27	44.80	43.29	43.47	928,938	-0.77(-1.74%)
Aug 21, 2024	44.05	44.27	43.43	44.24	408,625	+0.61(+1.40%)
Aug 20, 2024	43.82	43.82	43.24	43.63	418,544	-0.08(-0.18%)
Aug 19, 2024	42.28	43.87	42.21	43.71	955,358	+1.55(+3.68%)
Aug 16, 2024	41.22	42.22	40.62	42.16	789,108	+0.42(+1.01%)
Aug 15, 2024	41.39	42.42	41.14	41.74	492,793	+1.43(+3.55%)
Aug 14, 2024	41.52	41.61	40.10	40.31	526,098	-1.16(-2.80%)
Aug 13, 2024	40.84	41.73	40.84	41.47	564,373	+1.34(+3.34%)
Aug 12, 2024	39.99	40.51	39.09	40.13	708,209	-0.05(-0.12%)
Aug 09, 2024	39.91	40.32	39.38	40.18	453,333	+0.40(+1.01%)
Aug 08, 2024	37.94	39.99	37.55	39.78	674,617	+2.46(+6.59%)
Aug 07, 2024	38.04	38.65	37.25	37.32	732,109	+0.13(+0.35%)
Aug 06, 2024	37.43	38.27	36.97	37.19	618,209	+0.21(+0.57%)
Aug 05, 2024	36.72	37.88	36.15	36.98	1,261,909	-2.26(-5.76%)
Aug 02, 2024	40.27	40.27	38.19	39.24	860,570	-2.64(-6.30%)
Aug 01, 2024	44.00	44.26	41.13	41.88	733,540	-2.18(-4.95%)
Jul 31, 2024	43.47	44.30	42.91	44.06	1,291,200	+1.14(+2.66%)
Jul 30, 2024	42.93	43.12	42.05	42.92	544,896	+0.29(+0.68%)
Jul 29, 2024	42.79	43.13	42.29	42.63	1,083,411	-0.27(-0.63%)
Jul 26, 2024	42.00	42.94	41.68	42.90	1,128,313	+1.29(+3.10%)
Jul 25, 2024	38.99	42.65	38.33	41.61	1,518,967	+3.14(+8.16%)
Jul 24, 2024	39.92	40.75	38.31	38.47	707,179	-1.98(-4.89%)
Jul 23, 2024	39.36	40.93	39.33	40.45	596,199	+0.97(+2.46%)
Jul 22, 2024	40.05	40.66	39.47	39.48	609,099	-0.63(-1.57%)
Jul 19, 2024	39.93	40.24	39.12	40.11	754,363	+0.03(+0.07%)
Jul 18, 2024	41.45	41.90	39.83	40.08	1,106,055	-1.31(-3.17%)
Jul 17, 2024	41.18	42.00	40.56	41.39	1,012,242	-0.21(-0.50%)
Jul 16, 2024	40.22	41.63	40.10	41.60	1,080,208	+1.30(+3.23%)
Jul 15, 2024	39.51	41.26	39.26	40.30	1,253,369	+0.87(+2.21%)
Jul 12, 2024	38.33	39.88	38.33	39.43	811,590	+1.29(+3.38%)
Jul 11, 2024	39.00	39.91	38.01	38.14	1,020,394	+0.34(+0.90%)
Jul 10, 2024	39.33	39.34	37.73	37.80	2,203,669	-0.12(-0.32%)
Jul 09, 2024	38.83	38.95	37.41	37.92	792,251	-0.88(-2.27%)
Jul 08, 2024	38.85	39.35	38.48	38.80	771,544	-0.25(-0.64%)
Jul 05, 2024	39.41	39.74	39.01	39.05	598,234	-0.49(-1.24%)
Jul 03, 2024	39.41	39.59	39.06	39.54	296,152	+0.07(+0.18%)
Jul 02, 2024	39.52	39.98	39.00	39.47	796,935	+0.06(+0.15%)
Jul 01, 2024	39.00	39.61	38.08	39.41	1,113,307	+0.57(+1.47%)
Jun 28, 2024	38.20	38.91	37.74	38.84	1,623,605	+0.78(+2.05%)
Jun 27, 2024	36.00	38.21	35.62	38.06	2,329,502	+2.16(+6.02%)
Jun 26, 2024	35.16	36.45	34.98	35.90	1,834,475	+0.69(+1.96%)
Jun 25, 2024	34.89	35.28	34.19	35.21	2,150,389	+0.31(+0.89%)
Jun 24, 2024	35.34	35.74	34.80	34.90	789,311	-0.60(-1.69%)
Jun 21, 2024	34.39	35.75	33.93	35.50	2,460,758	+0.99(+2.87%)
Jun 20, 2024	34.84	34.98	34.15	34.51	897,871	-0.62(-1.76%)
Jun 18, 2024	35.08	35.69	34.56	35.13	1,543,556	-0.28(-0.79%)
Jun 17, 2024	35.59	35.70	35.10	35.41	1,000,942	-0.45(-1.25%)
Jun 14, 2024	35.86	35.94	35.23	35.86	1,235,718	-0.16(-0.44%)
Jun 13, 2024	38.40	38.41	35.97	36.02	1,021,388	-1.54(-4.10%)
Jun 12, 2024	37.66	38.80	37.37	37.56	2,327,307	+1.33(+3.67%)
Jun 11, 2024	36.72	36.99	35.86	36.23	2,040,616	-0.49(-1.33%)
Jun 10, 2024	36.58	38.03	36.51	36.72	1,611,029	+0.07(+0.19%)
Jun 07, 2024	41.48	41.55	36.37	36.65	3,880,042	-0.13(-0.35%)
Jun 06, 2024	35.75	36.88	35.47	36.78	2,265,060	+0.73(+2.02%)
Jun 05, 2024	36.85	36.97	35.96	36.05	1,529,338	-0.27(-0.74%)
Jun 04, 2024	37.12	37.24	35.50	36.32	1,473,181	-0.71(-1.92%)
Jun 03, 2024	38.32	38.32	36.42	37.03	1,198,237	-0.62(-1.65%)
May 31, 2024	37.68	38.17	36.81	37.65	638,102	+0.33(+0.88%)
May 30, 2024	40.38	40.58	37.02	37.32	1,471,258	-3.90(-9.46%)
May 29, 2024	40.73	41.33	40.65	41.22	537,001	-0.17(-0.41%)
May 28, 2024	41.42	41.55	40.67	41.39	770,709	+0.10(+0.24%)
May 24, 2024	41.09	41.72	40.50	41.29	347,710	+0.17(+0.41%)
May 23, 2024	42.71	43.09	40.85	41.12	437,626	-1.23(-2.90%)
May 22, 2024	42.90	43.16	42.07	42.35	557,122	-0.56(-1.31%)
May 21, 2024	42.58	43.16	42.23	42.91	603,628	-0.09(-0.21%)
May 20, 2024	41.71	43.08	41.54	43.00	587,125	+1.06(+2.53%)
May 17, 2024	42.11	42.11	41.31	41.94	606,837	-0.08(-0.19%)
May 16, 2024	42.34	42.47	41.47	42.02	788,314	-0.47(-1.11%)
May 15, 2024	42.50	43.00	42.07	42.49	426,548	+0.61(+1.46%)
May 14, 2024	42.20	42.48	41.51	41.88	431,560	+0.16(+0.38%)
May 13, 2024	41.87	42.35	41.35	41.72	834,736	+0.49(+1.19%)
May 10, 2024	41.62	41.80	41.05	41.23	608,797	-0.08(-0.19%)
May 09, 2024	40.70	41.65	40.54	41.31	533,249	+0.45(+1.10%)
May 08, 2024	41.70	41.78	40.21	40.86	754,524	-1.22(-2.90%)
May 07, 2024	42.49	42.59	41.70	42.08	884,376	-0.49(-1.15%)
May 06, 2024	41.74	42.69	41.74	42.57	511,391	+0.97(+2.33%)
May 03, 2024	42.44	42.58	41.24	41.60	387,570	+0.05(+0.12%)
May 02, 2024	41.15	41.79	39.86	41.55	698,121	+1.11(+2.74%)
May 01, 2024	41.84	41.97	40.31	40.44	1,076,577	-1.46(-3.48%)
Apr 30, 2024	42.85	43.12	41.85	41.90	1,112,220	-1.34(-3.10%)
Apr 29, 2024	41.91	43.39	41.91	43.24	692,304	+1.53(+3.67%)
Apr 26, 2024	41.43	42.08	41.34	41.71	605,595	+0.53(+1.29%)
Apr 25, 2024	40.49	41.18	40.39	41.18	664,505	-0.17(-0.41%)
Apr 24, 2024	41.22	41.48	40.59	41.35	656,200	+0.56(+1.37%)
Apr 23, 2024	39.91	41.22	39.91	40.79	651,916	+1.11(+2.80%)
Apr 22, 2024	39.44	39.87	38.65	39.68	681,174	+0.74(+1.90%)
Apr 19, 2024	39.18	39.45	38.58	38.94	888,026	-0.31(-0.79%)
Apr 18, 2024	39.45	39.74	38.89	39.25	735,779	-0.28(-0.71%)
Apr 17, 2024	40.30	40.55	39.43	39.53	703,267	-0.64(-1.59%)
Apr 16, 2024	40.07	40.49	39.72	40.17	786,727	-0.26(-0.64%)
Apr 15, 2024	41.79	41.80	40.15	40.43	1,695,849	-1.43(-3.42%)
Apr 12, 2024	42.68	42.92	41.72	41.86	610,479	-1.38(-3.19%)
Apr 11, 2024	42.32	43.40	41.93	43.24	1,180,771	+1.10(+2.61%)
Apr 10, 2024	42.08	42.60	41.30	42.14	1,479,725	-1.33(-3.06%)
Apr 09, 2024	43.85	43.85	42.67	43.47	669,098	+0.01(+0.02%)
Apr 08, 2024	43.33	43.77	42.76	43.46	890,242	+0.31(+0.72%)
Apr 05, 2024	42.28	43.53	41.97	43.15	1,583,037	+0.80(+1.89%)
Apr 04, 2024	42.39	43.42	42.06	42.35	1,378,458	+0.51(+1.22%)
Apr 03, 2024	42.70	43.20	41.29	41.84	1,381,822	-1.40(-3.24%)
Apr 02, 2024	41.75	43.44	40.87	43.24	1,882,877	+0.37(+0.86%)
Apr 01, 2024	44.08	44.08	42.74	42.87	1,507,446	-1.43(-3.23%)
Mar 28, 2024	45.31	43.80	42.49	44.30	4,638,787	-6.28(-12.42%)
Mar 27, 2024	50.00	50.84	49.29	50.58	1,555,268	+1.16(+2.35%)
Mar 26, 2024	51.20	51.20	49.18	49.42	1,517,966	-1.55(-3.04%)
Mar 25, 2024	52.20	52.26	50.85	50.97	889,635	-1.46(-2.78%)
Mar 22, 2024	53.13	53.74	51.50	52.43	841,640	-1.14(-2.13%)
Mar 21, 2024	54.86	55.47	53.52	53.57	1,082,468	+0.95(+1.81%)
Mar 20, 2024	51.11	52.99	50.89	52.62	599,345	+1.43(+2.79%)
Mar 19, 2024	50.08	51.41	49.70	51.19	670,609	+0.62(+1.23%)
Mar 18, 2024	50.61	51.13	49.99	50.57	594,664	+0.18(+0.36%)
Mar 15, 2024	51.32	51.39	49.85	50.39	1,508,731	-1.50(-2.89%)
Mar 14, 2024	52.73	53.09	51.17	51.89	658,151	-1.01(-1.91%)
Mar 13, 2024	52.44	54.06	52.44	52.90	579,785	+0.17(+0.32%)
Mar 12, 2024	53.13	53.53	52.42	52.73	483,829	-0.37(-0.70%)
Mar 11, 2024	52.61	53.13	52.14	53.10	1,039,210	+0.08(+0.15%)
Mar 08, 2024	53.84	54.36	52.56	53.02	707,195	-0.20(-0.38%)
Mar 07, 2024	54.51	54.74	53.14	53.22	836,232	-0.68(-1.26%)
Mar 06, 2024	53.24	54.14	52.64	53.90	466,744	+1.56(+2.98%)
Mar 05, 2024	55.45	55.45	51.90	52.34	1,070,746	-4.09(-7.25%)
Mar 04, 2024	57.21	57.21	56.08	56.43	364,489	-0.70(-1.23%)
Mar 01, 2024	56.74	57.37	55.48	57.13	591,766	+0.23(+0.40%)
Feb 29, 2024	56.86	57.73	56.27	56.90	674,323	+0.68(+1.21%)
Feb 28, 2024	57.44	57.58	56.09	56.22	474,449	-1.74(-3.00%)
Feb 27, 2024	58.46	58.46	57.50	57.96	2,060,121	-0.02(-0.03%)
Feb 26, 2024	57.25	59.12	57.25	57.98	415,379	+0.91(+1.59%)
Feb 23, 2024	57.50	58.19	56.87	57.07	662,718	-0.03(-0.05%)
Feb 22, 2024	56.59	57.15	55.64	57.10	555,384	+1.57(+2.83%)
Feb 21, 2024	55.51	56.02	54.75	55.53	738,841	-1.27(-2.24%)
Feb 20, 2024	57.28	57.71	56.12	56.80	636,853	-1.12(-1.93%)
Feb 16, 2024	58.99	59.10	56.87	57.92	1,184,239	-1.81(-3.03%)
Feb 15, 2024	59.91	59.98	58.84	59.73	1,016,706	+0.59(+1.00%)
Feb 14, 2024	58.22	59.59	57.43	59.14	419,382	+2.16(+3.79%)
Feb 13, 2024	56.55	58.01	54.20	56.98	687,604	-2.18(-3.68%)
Feb 12, 2024	59.65	61.53	59.15	59.16	591,366	-0.44(-0.74%)
Feb 09, 2024	59.98	60.76	59.26	59.60	697,764	+0.98(+1.67%)
Feb 08, 2024	56.76	59.09	56.48	58.62	720,016	+2.24(+3.97%)
Feb 07, 2024	55.68	57.40	55.25	56.38	518,671	+0.96(+1.73%)
Feb 06, 2024	55.58	56.24	54.49	55.42	341,653	+0.00(+0.00%)
Feb 05, 2024	56.03	56.20	54.06	55.42	542,033	-0.77(-1.37%)
Feb 02, 2024	54.71	56.53	54.62	56.19	430,489	+1.19(+2.16%)
Feb 01, 2024	54.75	55.39	53.89	55.00	437,622	+0.95(+1.76%)
Jan 31, 2024	55.13	55.70	53.62	54.05	649,482	-1.95(-3.48%)
Jan 30, 2024	57.49	57.49	55.92	56.00	478,018	-1.48(-2.58%)
Jan 29, 2024	55.66	57.59	55.55	57.48	533,767	+2.09(+3.76%)
Jan 26, 2024	55.38	56.13	54.85	55.40	573,907	+0.19(+0.34%)
Jan 25, 2024	56.40	56.57	54.59	55.21	283,567	-0.24(-0.43%)
Jan 24, 2024	56.66	56.79	55.19	55.45	457,047	-0.48(-0.86%)
Jan 23, 2024	55.34	56.22	54.73	55.93	660,271	+1.00(+1.82%)
Jan 22, 2024	55.26	55.90	53.74	54.93	522,475	+1.05(+1.95%)
Jan 19, 2024	53.37	54.23	51.87	53.88	671,076	+1.09(+2.06%)
Jan 18, 2024	54.71	55.21	52.22	52.79	590,048	-1.08(-2.00%)
Jan 17, 2024	53.50	53.93	51.62	53.87	645,488	-0.55(-1.01%)
Jan 16, 2024	53.35	56.09	53.30	54.42	1,503,682	+1.05(+1.97%)
Jan 12, 2024	50.42	53.92	50.42	53.37	1,420,149	+3.47(+6.95%)
Jan 11, 2024	49.93	50.37	49.09	49.90	670,973	+0.26(+0.52%)
Jan 10, 2024	50.31	50.97	49.43	49.64	496,595	-0.30(-0.60%)
Jan 09, 2024	48.27	50.56	48.27	49.94	635,167	+0.95(+1.94%)
Jan 08, 2024	47.80	49.01	47.53	48.99	711,406	+1.50(+3.16%)
Jan 05, 2024	47.58	48.70	47.38	47.49	582,598	-0.45(-0.94%)
Jan 04, 2024	48.18	48.99	47.41	47.94	793,723	-0.25(-0.52%)
Jan 03, 2024	49.02	49.73	47.83	48.19	727,064	-2.14(-4.25%)
Jan 02, 2024	52.21	52.34	50.12	50.33	842,128	-2.80(-5.27%)
Dec 29, 2023	54.38	54.73	52.94	53.13	570,097	-1.41(-2.59%)
Dec 28, 2023	54.42	55.03	54.18	54.54	296,549	-0.19(-0.35%)
Dec 27, 2023	55.50	55.93	54.44	54.73	363,355	-0.59(-1.07%)
Dec 26, 2023	54.14	55.39	54.00	55.32	439,752	+1.23(+2.27%)
Dec 22, 2023	53.91	54.37	53.63	54.09	547,615	+0.40(+0.75%)
Dec 21, 2023	52.38	53.92	52.07	53.69	508,694	+1.72(+3.31%)
Dec 20, 2023	53.13	53.77	51.91	51.97	892,280	-1.53(-2.86%)
Dec 19, 2023	52.96	53.84	52.78	53.50	816,117	+0.36(+0.68%)
Dec 18, 2023	53.68	54.10	52.65	53.14	833,626	-0.84(-1.56%)
Dec 15, 2023	55.65	56.00	53.72	53.98	1,379,852	-1.38(-2.49%)
Dec 14, 2023	55.75	56.39	54.05	55.36	899,205	+0.46(+0.84%)
Dec 13, 2023	53.60	55.17	52.86	54.90	1,295,304	+1.35(+2.52%)
Dec 12, 2023	53.77	53.85	52.78	53.55	678,565	-0.14(-0.26%)
Dec 11, 2023	53.09	54.15	52.40	53.69	1,277,920	-0.40(-0.74%)
Dec 08, 2023	54.06	55.80	53.50	54.09	713,342	-0.10(-0.18%)
Dec 07, 2023	58.53	58.67	52.13	54.19	2,528,077	-1.93(-3.44%)
Dec 06, 2023	57.02	57.85	56.03	56.12	1,622,243	-0.71(-1.25%)
Dec 05, 2023	56.57	56.88	55.05	56.83	863,081	+0.15(+0.26%)
Dec 04, 2023	55.66	56.81	55.40	56.68	973,191	+0.38(+0.67%)

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.