Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	38.79	39.61	38.68	39.03	64,271	+0.40(+1.04%)
Apr 25, 2024	38.60	38.91	38.05	38.63	85,804	-0.46(-1.18%)
Apr 24, 2024	37.91	39.12	37.91	39.09	85,225	+0.94(+2.46%)
Apr 23, 2024	37.05	38.41	37.05	38.15	68,084	+0.94(+2.53%)
Apr 22, 2024	36.99	37.84	36.26	37.21	85,515	+0.69(+1.89%)
Apr 19, 2024	35.15	36.67	35.15	36.52	80,655	+1.41(+4.02%)
Apr 18, 2024	35.47	35.90	34.98	35.11	64,282	-0.19(-0.54%)
Apr 17, 2024	36.42	36.64	35.00	35.30	57,489	-0.92(-2.54%)
Apr 16, 2024	35.55	36.51	35.00	36.22	142,792	+0.34(+0.95%)
Apr 15, 2024	37.06	37.16	35.66	35.88	65,910	-0.83(-2.26%)
Apr 12, 2024	36.44	37.33	36.31	36.71	125,834	+0.17(+0.47%)
Apr 11, 2024	37.83	38.44	36.21	36.54	128,305	-1.33(-3.51%)
Apr 10, 2024	38.87	39.02	37.56	37.87	150,078	-1.89(-4.75%)
Apr 09, 2024	40.73	41.20	39.04	39.76	229,262	-0.96(-2.36%)
Apr 08, 2024	40.93	41.38	40.18	40.72	179,472	-0.19(-0.46%)
Apr 05, 2024	40.96	42.30	40.91	40.91	195,472	-0.27(-0.66%)
Apr 04, 2024	42.31	42.97	40.79	41.18	113,171	-0.61(-1.46%)
Apr 03, 2024	39.81	42.71	39.81	41.79	99,497	+1.61(+4.01%)
Apr 02, 2024	39.93	40.55	39.93	40.18	81,602	-0.28(-0.69%)
Apr 01, 2024	40.90	40.98	39.90	40.46	76,059	-0.09(-0.22%)
Mar 28, 2024	40.03	40.78	40.77	40.55	65,017	+0.46(+1.15%)
Mar 27, 2024	40.50	40.69	39.78	40.09	75,275	-0.09(-0.22%)
Mar 26, 2024	39.73	40.47	39.62	40.18	68,216	+0.36(+0.90%)
Mar 25, 2024	39.45	40.09	39.00	39.82	71,051	+0.37(+0.94%)
Mar 22, 2024	40.97	41.04	39.22	39.45	68,564	-1.34(-3.29%)
Mar 21, 2024	39.94	41.35	39.94	40.79	105,965	+0.99(+2.49%)
Mar 20, 2024	38.16	39.99	37.77	39.80	79,615	+1.46(+3.81%)
Mar 19, 2024	37.01	38.52	37.01	38.34	110,015	+1.24(+3.34%)
Mar 18, 2024	37.66	37.66	36.61	37.10	89,711	-0.58(-1.54%)
Mar 15, 2024	36.62	38.10	36.40	37.68	288,168	+1.01(+2.75%)
Mar 14, 2024	36.52	36.89	36.35	36.67	237,185	-0.04(-0.11%)
Mar 13, 2024	36.51	36.75	35.80	36.71	99,920	+0.29(+0.79%)
Mar 12, 2024	36.05	36.45	35.81	36.42	81,101	+0.26(+0.71%)
Mar 11, 2024	35.59	36.62	35.58	36.16	83,342	+0.38(+1.06%)
Mar 08, 2024	36.15	36.26	35.53	35.79	78,483	-0.04(-0.11%)
Mar 07, 2024	36.94	37.03	35.67	35.83	91,788	-0.99(-2.70%)
Mar 06, 2024	37.21	37.61	36.60	36.82	77,630	-0.33(-0.88%)
Mar 05, 2024	36.74	38.16	36.74	37.15	108,903	+0.24(+0.65%)
Mar 04, 2024	37.84	38.06	36.55	36.91	103,595	-1.26(-3.31%)
Mar 01, 2024	37.68	38.45	37.41	38.17	108,919	+0.61(+1.61%)
Feb 29, 2024	38.41	38.49	37.27	37.57	100,512	-0.20(-0.53%)
Feb 28, 2024	37.59	38.26	37.31	37.76	108,304	-0.06(-0.16%)
Feb 27, 2024	39.43	40.42	37.71	37.82	179,569	-1.60(-4.06%)
Feb 26, 2024	40.15	40.53	39.41	39.42	91,734	-0.89(-2.22%)
Feb 23, 2024	39.44	40.54	39.35	40.32	114,402	+0.77(+1.94%)
Feb 22, 2024	41.88	43.05	38.68	39.55	251,106	-4.35(-9.90%)
Feb 21, 2024	44.25	44.48	43.45	43.90	107,952	-0.41(-0.92%)
Feb 20, 2024	44.25	44.97	44.03	44.31	97,454	-0.01(-0.02%)
Feb 16, 2024	44.30	44.91	44.21	44.32	77,421	-0.25(-0.56%)
Feb 15, 2024	44.11	44.79	44.03	44.57	80,653	+0.57(+1.29%)
Feb 14, 2024	43.97	44.28	43.47	44.00	82,206	+0.80(+1.84%)
Feb 13, 2024	44.80	44.80	42.76	43.20	181,317	-3.03(-6.56%)
Feb 12, 2024	46.24	46.98	46.18	46.24	134,545	+0.09(+0.19%)
Feb 09, 2024	45.33	46.32	44.99	46.15	73,208	+0.89(+1.98%)
Feb 08, 2024	45.32	45.74	44.49	45.25	112,535	-0.09(-0.20%)
Feb 07, 2024	44.45	45.71	44.45	45.34	61,341	+0.91(+2.06%)
Feb 06, 2024	44.05	44.86	44.05	44.43	71,276	+0.34(+0.77%)
Feb 05, 2024	43.91	44.55	43.20	44.09	66,614	-0.40(-0.89%)
Feb 02, 2024	43.68	45.12	43.65	44.49	70,465	+0.00(+0.00%)
Feb 01, 2024	44.60	44.85	43.51	44.49	83,135	-0.10(-0.22%)
Jan 31, 2024	46.63	46.83	44.55	44.59	90,217	-2.06(-4.41%)
Jan 30, 2024	46.96	48.43	45.56	46.64	218,807	-0.63(-1.33%)
Jan 29, 2024	46.44	47.50	46.23	47.27	194,081	+0.94(+2.04%)
Jan 26, 2024	47.54	47.54	45.64	46.33	233,365	-0.72(-1.52%)
Jan 25, 2024	46.10	47.26	46.10	47.04	181,740	+1.63(+3.59%)
Jan 24, 2024	45.57	45.64	44.89	45.41	74,262	+0.52(+1.15%)
Jan 23, 2024	46.01	46.03	44.60	44.89	65,368	-0.96(-2.10%)
Jan 22, 2024	43.94	45.93	43.94	45.86	94,683	+2.45(+5.63%)
Jan 19, 2024	42.92	43.49	42.19	43.41	69,634	+0.89(+2.08%)
Jan 18, 2024	42.47	42.59	41.70	42.53	59,490	+0.31(+0.73%)
Jan 17, 2024	41.77	42.60	41.77	42.22	70,694	+0.37(+0.88%)
Jan 16, 2024	41.61	42.18	41.29	41.85	89,924	-0.09(-0.21%)
Jan 12, 2024	41.90	42.15	40.98	41.94	74,112	+0.40(+0.96%)
Jan 11, 2024	41.17	41.75	40.64	41.54	89,767	+0.23(+0.55%)
Jan 10, 2024	41.94	42.22	40.68	41.31	142,426	-0.41(-0.98%)
Jan 09, 2024	42.67	42.67	41.69	41.72	112,394	-1.54(-3.56%)
Jan 08, 2024	42.51	43.26	42.42	43.26	96,704	+0.64(+1.49%)
Jan 05, 2024	42.87	43.59	42.43	42.63	135,180	-0.25(-0.58%)
Jan 04, 2024	43.43	44.06	42.58	42.87	118,961	-0.68(-1.55%)
Jan 03, 2024	44.63	45.28	43.40	43.55	140,996	-1.49(-3.31%)
Jan 02, 2024	45.37	46.25	44.99	45.04	142,149	-0.70(-1.52%)
Dec 29, 2023	45.85	46.28	45.60	45.74	80,391	-0.08(-0.17%)
Dec 28, 2023	46.51	46.66	45.62	45.82	65,647	-0.80(-1.71%)
Dec 27, 2023	46.64	46.92	46.43	46.61	59,862	+0.12(+0.26%)
Dec 26, 2023	44.64	46.98	44.45	46.49	83,364	+1.89(+4.24%)
Dec 22, 2023	44.55	44.82	43.99	44.60	106,988	-0.39(-0.86%)
Dec 21, 2023	45.99	45.99	44.64	44.99	106,698	-0.85(-1.84%)
Dec 20, 2023	46.29	46.62	45.77	45.84	131,017	-0.44(-0.95%)
Dec 19, 2023	45.54	46.59	45.41	46.28	247,032	+1.08(+2.40%)
Dec 18, 2023	44.63	45.60	44.01	45.19	280,485	+1.20(+2.74%)
Dec 15, 2023	45.45	45.85	43.84	43.99	424,344	-1.70(-3.72%)
Dec 14, 2023	47.20	47.56	45.24	45.69	270,273	-1.25(-2.67%)
Dec 13, 2023	46.99	47.65	46.25	46.94	625,296	+0.35(+0.74%)
Dec 12, 2023	45.54	47.09	45.40	46.59	179,379	+1.43(+3.16%)
Dec 11, 2023	43.40	45.22	43.40	45.17	122,694	+1.77(+4.08%)
Dec 08, 2023	44.50	45.92	42.95	43.40	219,404	-1.08(-2.43%)
Dec 07, 2023	44.14	45.95	43.96	44.48	191,247	+0.53(+1.22%)
Dec 06, 2023	43.06	44.73	42.79	43.94	148,925	+1.44(+3.38%)
Dec 05, 2023	41.99	42.94	41.64	42.51	93,932	+0.59(+1.42%)
Dec 04, 2023	41.95	42.98	41.61	41.91	114,912	-0.33(-0.77%)
Dec 01, 2023	40.14	42.26	40.05	42.24	141,131	+1.84(+4.56%)
Nov 30, 2023	41.26	41.27	39.83	40.40	171,393	-0.85(-2.06%)
Nov 29, 2023	41.09	41.82	39.80	41.25	98,114	+0.16(+0.39%)
Nov 28, 2023	42.85	42.85	40.98	41.09	125,190	-1.71(-4.00%)
Nov 27, 2023	42.21	43.15	42.17	42.80	104,579	+0.83(+1.98%)
Nov 24, 2023	41.88	42.25	41.31	41.97	38,529	+0.27(+0.64%)
Nov 22, 2023	41.58	42.96	41.04	41.70	91,855	+0.57(+1.40%)
Nov 21, 2023	41.01	41.57	40.64	41.13	55,895	+0.26(+0.63%)
Nov 20, 2023	39.71	40.95	39.61	40.87	67,928	+0.85(+2.13%)
Nov 17, 2023	40.07	40.64	39.69	40.02	139,068	+0.54(+1.38%)
Nov 16, 2023	39.99	40.39	39.30	39.48	80,896	-0.72(-1.80%)
Nov 15, 2023	38.98	40.68	38.64	40.20	96,348	+1.15(+2.94%)
Nov 14, 2023	37.00	39.18	36.76	39.05	105,329	+2.74(+7.55%)
Nov 13, 2023	36.96	36.96	36.20	36.31	69,447	-0.65(-1.77%)
Nov 10, 2023	37.76	38.16	36.63	36.96	135,022	-0.80(-2.12%)
Nov 09, 2023	36.15	38.04	35.64	37.77	116,574	+1.28(+3.50%)
Nov 08, 2023	32.67	37.53	32.45	36.49	258,041	+4.57(+14.33%)
Nov 07, 2023	31.65	32.39	31.59	31.91	87,806	+0.26(+0.81%)
Nov 06, 2023	32.49	32.63	31.29	31.66	57,647	-0.85(-2.62%)
Nov 03, 2023	32.11	32.65	31.64	32.51	72,730	+0.89(+2.82%)
Nov 02, 2023	30.86	31.63	30.68	31.62	79,238	+1.18(+3.87%)
Nov 01, 2023	30.31	30.53	29.73	30.44	57,099	+0.06(+0.20%)
Oct 31, 2023	30.45	30.81	29.93	30.38	61,802	-0.06(-0.20%)
Oct 30, 2023	29.73	30.57	29.73	30.44	41,370	+0.98(+3.33%)
Oct 27, 2023	29.43	29.80	29.21	29.46	56,159	+0.02(+0.07%)
Oct 26, 2023	28.88	29.76	28.88	29.44	52,179	+0.70(+2.45%)
Oct 25, 2023	29.10	29.39	28.48	28.74	48,370	-0.53(-1.83%)
Oct 24, 2023	29.52	29.78	28.97	29.27	42,559	-0.26(-0.87%)
Oct 23, 2023	29.05	30.08	28.76	29.53	73,065	+0.35(+1.19%)
Oct 20, 2023	30.17	30.17	28.72	29.18	100,810	-0.90(-2.99%)
Oct 19, 2023	30.96	31.06	29.76	30.08	118,603	-1.10(-3.52%)
Oct 18, 2023	30.37	31.21	29.98	31.18	84,026	+0.48(+1.58%)
Oct 17, 2023	29.26	30.71	29.26	30.70	110,004	+1.29(+4.38%)
Oct 16, 2023	28.64	29.49	28.64	29.41	62,776	+0.93(+3.27%)
Oct 13, 2023	28.36	28.75	28.21	28.48	74,409	+0.30(+1.05%)
Oct 12, 2023	28.53	28.87	27.98	28.18	62,881	-0.37(-1.28%)
Oct 11, 2023	27.92	28.55	27.92	28.55	57,369	+0.59(+2.12%)
Oct 10, 2023	28.63	28.64	27.71	27.95	54,186	-0.30(-1.05%)
Oct 09, 2023	27.75	28.57	27.61	28.25	84,100	+0.51(+1.86%)
Oct 06, 2023	27.19	27.90	27.02	27.74	65,763	+0.36(+1.30%)
Oct 05, 2023	26.73	27.47	26.73	27.38	108,788	+0.95(+3.60%)
Oct 04, 2023	26.13	26.67	25.86	26.43	59,724	+0.26(+0.98%)
Oct 03, 2023	26.71	26.91	25.97	26.17	133,603	-0.58(-2.18%)
Oct 02, 2023	27.54	27.81	26.68	26.76	90,203	-1.02(-3.67%)
Sep 29, 2023	27.56	28.37	27.42	27.78	95,056	+0.32(+1.15%)
Sep 28, 2023	28.31	28.75	27.39	27.46	103,939	-0.88(-3.11%)
Sep 27, 2023	28.33	28.56	27.55	28.34	91,049	+0.02(+0.07%)
Sep 26, 2023	28.70	28.88	27.99	28.32	95,673	-0.49(-1.72%)
Sep 25, 2023	28.41	28.88	28.53	28.82	102,459	+0.25(+0.87%)
Sep 22, 2023	27.00	28.68	27.00	28.57	88,981	+1.66(+6.18%)
Sep 21, 2023	26.51	26.95	26.39	26.91	87,163	-0.33(-1.20%)
Sep 20, 2023	27.99	28.32	27.20	27.23	93,059	-0.58(-2.10%)
Sep 19, 2023	28.00	28.17	27.37	27.82	156,982	-0.40(-1.40%)
Sep 18, 2023	27.71	28.36	27.71	28.21	175,807	+0.39(+1.39%)
Sep 15, 2023	27.23	27.98	27.14	27.83	278,242	+0.32(+1.15%)
Sep 14, 2023	27.13	27.68	26.60	27.51	160,323	+0.68(+2.55%)
Sep 13, 2023	27.49	27.54	26.71	26.83	197,944	-0.51(-1.87%)
Sep 12, 2023	27.12	27.76	27.12	27.34	91,855	+0.35(+1.31%)
Sep 11, 2023	26.54	27.06	26.54	26.98	102,488	+0.55(+2.08%)
Sep 08, 2023	25.76	26.98	25.76	26.43	131,023	+0.62(+2.40%)
Sep 07, 2023	26.04	26.27	25.72	25.81	124,459	-0.33(-1.28%)
Sep 06, 2023	26.53	26.74	25.98	26.15	151,589	-0.33(-1.26%)
Sep 05, 2023	27.48	27.53	26.44	26.48	145,776	-0.92(-3.37%)
Sep 01, 2023	27.93	28.20	27.16	27.41	157,301	-0.41(-1.48%)
Aug 31, 2023	28.90	29.18	27.72	27.82	165,606	-0.97(-3.38%)
Aug 30, 2023	27.70	28.83	27.70	28.79	123,497	+0.95(+3.42%)
Aug 29, 2023	27.66	28.09	27.37	27.84	128,322	+0.17(+0.60%)
Aug 28, 2023	27.63	28.05	27.40	27.67	89,330	+0.17(+0.61%)
Aug 25, 2023	28.64	28.64	27.48	27.50	99,129	-0.92(-3.25%)
Aug 24, 2023	28.04	28.98	27.98	28.43	93,786	+0.36(+1.30%)
Aug 23, 2023	27.27	28.30	27.14	28.06	126,485	+0.83(+3.03%)
Aug 22, 2023	27.69	27.69	27.05	27.24	163,995	-0.38(-1.39%)
Aug 21, 2023	28.82	28.89	27.44	27.62	125,402	-1.22(-4.22%)
Aug 18, 2023	28.57	29.18	28.44	28.84	111,564	+0.03(+0.10%)
Aug 17, 2023	28.86	30.07	28.61	28.81	144,157	+0.09(+0.31%)
Aug 16, 2023	29.28	29.73	28.71	28.72	150,015	-0.68(-2.31%)
Aug 15, 2023	29.85	30.13	29.35	29.40	99,863	-0.83(-2.73%)
Aug 14, 2023	29.23	30.65	29.04	30.23	189,190	+0.89(+3.05%)
Aug 11, 2023	27.05	29.68	27.05	29.33	169,451	+2.26(+8.35%)
Aug 10, 2023	26.93	29.00	26.93	27.07	160,516	+0.44(+1.66%)
Aug 09, 2023	26.53	27.37	25.82	26.63	159,105	-1.01(-3.66%)
Aug 08, 2023	26.69	27.72	26.44	27.64	160,537	+0.50(+1.85%)
Aug 07, 2023	27.18	28.37	26.90	27.14	189,197	+0.09(+0.33%)
Aug 04, 2023	26.32	27.78	26.32	27.05	185,518	+0.74(+2.80%)
Aug 03, 2023	25.62	26.37	25.59	26.32	135,640	+0.47(+1.82%)
Aug 02, 2023	25.78	26.38	25.78	25.84	97,546	-0.17(-0.64%)
Aug 01, 2023	25.64	26.02	25.53	26.01	87,234	+0.27(+1.03%)
Jul 31, 2023	26.34	26.61	25.71	25.75	115,867	-0.39(-1.50%)
Jul 28, 2023	26.24	26.25	25.83	26.14	93,540	+0.24(+0.91%)
Jul 27, 2023	25.56	26.18	25.39	25.90	108,152	+0.59(+2.33%)
Jul 26, 2023	25.20	25.69	25.20	25.31	73,981	+0.15(+0.59%)
Jul 25, 2023	25.18	25.78	25.06	25.17	98,113	+0.00(+0.00%)
Jul 24, 2023	24.83	25.52	24.83	25.17	76,900	+0.33(+1.35%)
Jul 21, 2023	25.05	25.54	24.80	24.83	77,201	-0.07(-0.28%)
Jul 20, 2023	25.01	25.13	24.51	24.90	93,093	+0.08(+0.32%)
Jul 19, 2023	24.94	25.35	24.78	24.82	93,216	+0.05(+0.20%)
Jul 18, 2023	24.21	24.80	24.21	24.77	103,117	+0.54(+2.23%)
Jul 17, 2023	23.48	24.58	23.48	24.23	131,985	+0.86(+3.70%)
Jul 14, 2023	23.85	23.94	23.22	23.37	101,336	-0.52(-2.18%)
Jul 13, 2023	24.17	24.61	23.67	23.89	171,295	-0.16(-0.65%)
Jul 12, 2023	24.41	24.41	23.74	24.05	94,912	+0.16(+0.66%)
Jul 11, 2023	23.87	23.90	23.55	23.89	91,056	+0.28(+1.17%)
Jul 10, 2023	23.21	23.89	23.21	23.61	107,504	+0.30(+1.31%)
Jul 07, 2023	22.78	23.60	22.60	23.31	171,347	+0.65(+2.86%)
Jul 06, 2023	23.00	23.15	22.55	22.66	212,196	-0.70(-2.99%)
Jul 05, 2023	23.72	24.18	23.35	23.36	178,283	-0.50(-2.10%)

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.