Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	50.77	51.43	49.98	49.99	2,230,161	-0.77(-1.52%)
Jan 30, 2024	47.87	50.77	47.82	50.76	2,941,436	+2.36(+4.87%)
Jan 29, 2024	47.98	48.88	47.58	48.40	2,803,008	+0.37(+0.76%)
Jan 26, 2024	45.60	48.08	45.38	48.04	2,163,614	+2.46(+5.41%)
Jan 25, 2024	45.23	45.96	44.64	45.57	2,428,415	+1.25(+2.81%)
Jan 24, 2024	43.89	44.59	43.28	44.33	1,831,063	+0.91(+2.10%)
Jan 23, 2024	42.62	43.58	42.50	43.42	2,321,961	+0.81(+1.90%)
Jan 22, 2024	42.37	43.09	41.88	42.60	1,644,578	+0.33(+0.77%)
Jan 19, 2024	41.85	42.29	41.22	42.28	1,731,856	+0.57(+1.38%)
Jan 18, 2024	41.12	41.84	40.21	41.70	2,358,049	+0.96(+2.36%)
Jan 17, 2024	40.99	41.40	40.59	40.74	3,011,511	-0.92(-2.21%)
Jan 16, 2024	42.49	44.27	41.40	41.66	4,181,482	-0.75(-1.77%)
Jan 12, 2024	42.12	42.55	41.69	42.42	2,254,044	+1.12(+2.71%)
Jan 11, 2024	40.73	41.30	40.55	41.30	1,408,591	+0.77(+1.90%)
Jan 10, 2024	41.20	41.49	40.11	40.53	1,249,831	-0.51(-1.25%)
Jan 09, 2024	41.32	41.40	40.53	41.04	1,482,227	-0.41(-0.98%)
Jan 08, 2024	40.38	41.45	40.11	41.45	2,241,496	-0.14(-0.33%)
Jan 05, 2024	42.88	43.08	41.33	41.59	3,240,351	-0.92(-2.17%)
Jan 04, 2024	44.04	44.62	42.46	42.51	2,451,481	-0.93(-2.14%)
Jan 03, 2024	44.04	44.42	42.41	43.44	3,700,742	-0.50(-1.15%)
Jan 02, 2024	43.84	44.70	43.61	43.94	1,886,893	+0.44(+1.00%)
Dec 29, 2023	43.77	44.17	43.31	43.51	1,300,188	-0.30(-0.68%)
Dec 28, 2023	44.53	44.60	43.69	43.80	1,264,961	-1.03(-2.30%)
Dec 27, 2023	45.32	45.47	44.61	44.83	1,043,976	-0.44(-0.96%)
Dec 26, 2023	45.41	45.68	44.81	45.27	1,039,052	+0.46(+1.02%)
Dec 22, 2023	45.19	45.84	44.73	44.81	1,393,789	+0.08(+0.18%)
Dec 21, 2023	44.73	45.21	43.88	44.73	1,946,365	-0.07(-0.15%)
Dec 20, 2023	46.42	47.32	44.72	44.80	2,656,642	-1.59(-3.43%)
Dec 19, 2023	44.01	46.46	43.93	46.40	3,486,268	+2.48(+5.66%)
Dec 18, 2023	43.37	44.46	43.05	43.91	2,982,629	+1.56(+3.69%)
Dec 15, 2023	42.64	43.00	42.15	42.35	4,952,450	-0.26(-0.60%)
Dec 14, 2023	41.78	42.76	41.66	42.60	2,929,090	+1.95(+4.80%)
Dec 13, 2023	40.06	40.72	39.59	40.66	3,292,172	+0.73(+1.83%)
Dec 12, 2023	40.40	40.53	39.41	39.92	2,418,527	-1.04(-2.54%)
Dec 11, 2023	40.35	41.15	40.13	40.96	1,930,427	+0.41(+1.00%)
Dec 08, 2023	40.85	41.57	40.51	40.56	1,527,566	+0.14(+0.34%)
Dec 07, 2023	40.84	41.27	40.12	40.42	1,882,999	-0.15(-0.37%)
Dec 06, 2023	41.66	42.02	40.55	40.57	2,096,082	-1.62(-3.85%)
Dec 05, 2023	43.59	43.88	42.13	42.19	3,309,976	-1.32(-3.03%)
Dec 04, 2023	44.01	44.68	43.33	43.51	1,735,697	-1.14(-2.55%)
Dec 01, 2023	43.75	45.28	43.62	44.64	1,693,231	+0.70(+1.60%)
Nov 30, 2023	44.38	45.04	43.36	43.94	2,218,761	-0.11(-0.25%)
Nov 29, 2023	45.42	45.83	43.93	44.05	2,279,196	-0.76(-1.70%)
Nov 28, 2023	45.13	45.64	44.53	44.81	1,596,303	-0.32(-0.70%)
Nov 27, 2023	44.28	45.18	43.90	45.13	1,757,675	+0.48(+1.06%)
Nov 24, 2023	45.05	45.56	44.62	44.65	628,263	+0.03(+0.07%)
Nov 22, 2023	43.44	45.12	43.13	44.62	1,549,490	+0.40(+0.90%)
Nov 21, 2023	44.54	44.95	43.93	44.23	1,656,642	-0.69(-1.54%)
Nov 20, 2023	44.94	45.31	44.50	44.92	1,542,941	+0.38(+0.84%)
Nov 17, 2023	43.99	45.52	43.98	44.54	2,370,002	+0.65(+1.49%)
Nov 16, 2023	45.30	45.50	43.18	43.89	3,141,215	-1.90(-4.15%)
Nov 15, 2023	44.59	46.88	44.59	45.79	2,293,423	+0.74(+1.65%)
Nov 14, 2023	44.10	45.23	44.04	45.05	1,822,890	+1.34(+3.06%)
Nov 13, 2023	43.02	43.72	42.86	43.71	1,481,678	+0.58(+1.35%)
Nov 10, 2023	42.11	43.14	41.91	43.13	1,759,665	+1.50(+3.59%)
Nov 09, 2023	43.19	43.66	41.49	41.64	1,932,909	-1.44(-3.34%)
Nov 08, 2023	42.94	43.81	42.74	43.07	2,410,578	-0.21(-0.48%)
Nov 07, 2023	43.65	43.70	42.72	43.28	2,286,363	-1.29(-2.89%)
Nov 06, 2023	45.76	45.96	43.91	44.57	2,386,558	-0.69(-1.52%)
Nov 03, 2023	46.55	46.71	43.55	45.26	3,673,648	-1.43(-3.06%)
Nov 02, 2023	47.71	49.35	46.15	46.69	3,292,011	-0.75(-1.58%)
Nov 01, 2023	46.85	48.09	46.04	47.43	2,225,438	+0.66(+1.41%)
Oct 31, 2023	45.38	46.81	44.84	46.77	1,601,869	+1.45(+3.19%)
Oct 30, 2023	45.93	46.22	44.39	45.33	1,488,785	-0.04(-0.09%)
Oct 27, 2023	45.77	45.96	44.60	45.37	1,413,166	-0.51(-1.12%)
Oct 26, 2023	45.09	46.22	44.04	45.88	2,107,990	+0.38(+0.84%)
Oct 25, 2023	46.30	46.95	45.25	45.49	1,718,101	-0.79(-1.70%)
Oct 24, 2023	47.28	47.89	46.23	46.28	2,063,626	-0.46(-0.99%)
Oct 23, 2023	47.22	47.45	46.15	46.74	1,943,053	-0.74(-1.55%)
Oct 20, 2023	48.57	49.10	47.27	47.48	1,798,379	-1.06(-2.19%)
Oct 19, 2023	49.26	49.71	48.23	48.55	2,017,098	-0.94(-1.91%)
Oct 18, 2023	47.76	50.11	47.73	49.49	2,529,646	+1.57(+3.29%)
Oct 17, 2023	47.39	48.42	47.32	47.92	1,581,674	+0.51(+1.08%)
Oct 16, 2023	46.52	47.50	46.20	47.40	1,841,036	+1.55(+3.37%)
Oct 13, 2023	47.02	47.19	45.71	45.86	1,615,897	-0.27(-0.58%)
Oct 12, 2023	47.01	47.16	45.13	46.12	2,045,640	-0.72(-1.53%)
Oct 11, 2023	45.97	47.04	45.78	46.84	1,756,942	+0.23(+0.49%)
Oct 10, 2023	45.10	47.47	45.07	46.62	2,921,534	+1.51(+3.34%)
Oct 09, 2023	45.71	45.78	43.99	45.11	2,504,480	+0.40(+0.90%)
Oct 06, 2023	45.89	45.89	44.53	44.71	1,621,062	-0.56(-1.24%)
Oct 05, 2023	44.28	45.63	44.18	45.27	3,206,215	+0.34(+0.77%)
Oct 04, 2023	47.37	47.39	44.59	44.92	4,727,643	-3.65(-7.52%)
Oct 03, 2023	50.44	50.72	47.11	48.57	4,217,867	-2.84(-5.53%)
Oct 02, 2023	52.89	53.01	51.09	51.42	1,813,329	-1.26(-2.39%)
Sep 29, 2023	54.28	54.36	52.26	52.68	2,498,856	-1.65(-3.04%)
Sep 28, 2023	53.40	54.99	53.25	54.33	2,632,210	+0.93(+1.75%)
Sep 27, 2023	52.90	53.95	52.51	53.40	2,088,262	+1.04(+1.99%)
Sep 26, 2023	52.24	53.66	52.17	52.35	2,201,058	-0.88(-1.65%)
Sep 25, 2023	52.28	53.34	52.86	53.23	1,867,309	+0.87(+1.65%)
Sep 22, 2023	53.54	54.37	52.17	52.36	2,533,349	-0.74(-1.39%)
Sep 21, 2023	53.52	55.48	52.84	53.10	2,821,879	+1.04(+2.00%)
Sep 20, 2023	51.87	53.28	51.85	52.06	1,773,453	-0.15(-0.28%)
Sep 19, 2023	53.78	53.95	51.53	52.21	2,320,618	-1.22(-2.28%)
Sep 18, 2023	53.90	54.96	52.68	53.43	2,744,716	+0.40(+0.76%)
Sep 15, 2023	53.48	53.59	52.24	53.02	4,111,751	-0.93(-1.71%)
Sep 14, 2023	53.89	54.21	53.46	53.95	2,132,195	+0.75(+1.41%)
Sep 13, 2023	53.90	53.90	52.23	53.20	2,410,529	-0.43(-0.81%)
Sep 12, 2023	53.14	54.23	52.47	53.63	2,453,294	+0.47(+0.89%)
Sep 11, 2023	53.23	54.54	52.74	53.16	4,319,689	-0.07(-0.13%)
Sep 08, 2023	51.14	54.02	51.07	53.23	4,380,713	+2.85(+5.67%)
Sep 07, 2023	48.77	50.41	48.30	50.38	2,908,984	+1.73(+3.56%)
Sep 06, 2023	48.22	49.11	48.15	48.64	1,765,242	+0.22(+0.45%)
Sep 05, 2023	48.63	49.25	48.21	48.43	1,657,916	+0.10(+0.20%)
Sep 01, 2023	47.15	48.77	46.64	48.33	1,885,634	+2.18(+4.73%)
Aug 31, 2023	46.85	47.01	45.46	46.14	2,238,280	-0.60(-1.28%)
Aug 30, 2023	46.77	47.19	46.42	46.74	1,874,926	-0.15(-0.31%)
Aug 29, 2023	46.54	46.92	45.74	46.89	2,071,026	+0.53(+1.15%)
Aug 28, 2023	46.61	47.12	45.92	46.36	1,923,865	-0.65(-1.38%)
Aug 25, 2023	45.83	47.91	45.59	47.01	3,629,140	+1.56(+3.44%)
Aug 24, 2023	44.70	45.73	44.23	45.45	1,827,444	+0.50(+1.12%)
Aug 23, 2023	45.20	45.26	44.13	44.94	2,320,601	-0.68(-1.49%)
Aug 22, 2023	46.45	46.70	45.59	45.62	2,477,245	-0.34(-0.75%)
Aug 21, 2023	47.66	47.96	45.66	45.97	2,758,499	-1.66(-3.49%)
Aug 18, 2023	46.03	47.95	46.03	47.63	2,446,561	+1.13(+2.43%)
Aug 17, 2023	46.65	47.27	46.21	46.50	1,685,539	+0.75(+1.63%)
Aug 16, 2023	46.55	47.19	45.60	45.75	1,667,805	-0.22(-0.47%)
Aug 15, 2023	47.29	47.29	45.56	45.97	2,878,891	-2.56(-5.27%)
Aug 14, 2023	48.45	48.70	47.70	48.52	1,950,067	-0.31(-0.64%)
Aug 11, 2023	48.01	49.42	47.80	48.84	2,583,438	+1.23(+2.59%)
Aug 10, 2023	47.65	48.50	46.86	47.60	1,945,110	+0.17(+0.35%)
Aug 09, 2023	45.73	48.16	45.19	47.44	3,937,612	+1.74(+3.82%)
Aug 08, 2023	44.59	45.82	43.84	45.69	1,826,459	+0.25(+0.56%)
Aug 07, 2023	44.66	46.20	44.66	45.44	1,881,560	+1.11(+2.50%)
Aug 04, 2023	45.50	45.86	44.05	44.33	2,759,319	-0.19(-0.42%)
Aug 03, 2023	44.10	45.63	41.96	44.52	3,828,781	-1.94(-4.18%)
Aug 02, 2023	46.99	47.61	45.87	46.46	2,100,977	-0.67(-1.41%)
Aug 01, 2023	46.28	47.31	46.11	47.12	1,645,589	+0.64(+1.37%)
Jul 31, 2023	46.45	47.00	46.24	46.49	1,678,707	+0.15(+0.32%)
Jul 28, 2023	45.42	46.49	45.15	46.34	1,329,251	+1.25(+2.78%)
Jul 27, 2023	45.40	45.94	44.96	45.09	2,194,522	-0.27(-0.60%)
Jul 26, 2023	43.97	45.71	43.73	45.36	2,155,167	+1.17(+2.64%)
Jul 25, 2023	44.24	45.22	44.01	44.19	2,112,996	-0.35(-0.79%)
Jul 24, 2023	43.03	45.31	42.83	44.55	2,819,058	+1.92(+4.51%)
Jul 21, 2023	42.14	42.78	41.36	42.63	2,696,557	+0.75(+1.80%)
Jul 20, 2023	41.55	41.96	41.07	41.87	1,783,408	+1.01(+2.47%)
Jul 19, 2023	40.69	40.95	40.04	40.86	1,759,024	+0.88(+2.21%)
Jul 18, 2023	39.24	40.50	39.16	39.98	1,383,639	+0.97(+2.49%)
Jul 17, 2023	39.10	39.42	38.70	39.01	1,635,202	-0.09(-0.23%)
Jul 14, 2023	39.46	39.52	38.67	39.10	2,041,774	-0.79(-1.99%)
Jul 13, 2023	39.45	40.55	39.45	39.89	1,793,794	+0.35(+0.89%)
Jul 12, 2023	41.02	41.73	39.51	39.54	2,218,897	-0.92(-2.28%)
Jul 11, 2023	39.86	40.70	39.68	40.46	1,929,000	+0.70(+1.75%)
Jul 10, 2023	40.66	40.96	39.49	39.76	2,098,150	-0.87(-2.15%)
Jul 07, 2023	39.10	41.05	39.10	40.64	1,668,633	+1.35(+3.44%)
Jul 06, 2023	39.46	39.78	38.39	39.28	2,359,698	-0.44(-1.11%)
Jul 05, 2023	40.03	40.18	39.36	39.73	2,100,630	-0.03(-0.07%)
Jul 03, 2023	40.59	40.62	39.75	39.75	1,453,146	-0.36(-0.90%)
Jun 30, 2023	40.47	40.50	39.61	40.12	3,045,724	-0.49(-1.21%)
Jun 29, 2023	40.87	41.74	40.19	40.61	3,528,698	-0.36(-0.88%)
Jun 28, 2023	40.10	41.24	39.69	40.97	2,368,888	+1.05(+2.63%)
Jun 27, 2023	39.17	40.22	38.75	39.92	1,511,732	+0.84(+2.16%)
Jun 26, 2023	38.92	39.58	38.29	39.08	1,404,298	+0.21(+0.53%)
Jun 23, 2023	38.47	39.32	38.42	38.87	2,776,074	-0.33(-0.85%)
Jun 22, 2023	38.69	39.21	37.85	39.21	2,303,869	-0.41(-1.04%)
Jun 21, 2023	38.31	39.89	38.14	39.62	2,686,984	+0.96(+2.48%)
Jun 20, 2023	39.67	39.68	38.25	38.66	1,857,486	-1.18(-2.95%)
Jun 16, 2023	40.08	40.08	38.93	39.83	3,700,937	+0.24(+0.59%)
Jun 15, 2023	39.01	39.64	38.62	39.60	1,790,373	+7.76(+24.38%)
May 08, 2023	32.12	33.20	31.75	31.84	5,468,635	+0.66(+2.12%)
May 05, 2023	32.13	32.52	30.64	31.17	6,122,159	+0.56(+1.85%)
May 04, 2023	31.21	32.09	30.44	30.61	4,862,367	-0.99(-3.14%)
May 03, 2023	32.55	33.17	30.88	31.60	4,546,638	-1.16(-3.54%)
May 02, 2023	33.75	33.92	31.89	32.76	4,258,672	-1.51(-4.40%)
May 01, 2023	33.40	34.37	33.24	34.27	2,062,612	+0.32(+0.95%)
Apr 28, 2023	33.37	34.38	33.26	33.95	2,223,459	+0.47(+1.40%)
Apr 27, 2023	33.41	34.07	32.76	33.48	2,709,145	-0.28(-0.84%)
Apr 26, 2023	33.44	34.41	32.77	33.77	2,989,723	+0.13(+0.38%)
Apr 25, 2023	35.06	35.06	33.26	33.64	3,514,015	-1.65(-4.66%)
Apr 24, 2023	34.38	35.56	34.26	35.28	2,438,399	+0.67(+1.94%)
Apr 21, 2023	34.73	35.01	34.18	34.61	2,133,968	-0.10(-0.28%)
Apr 20, 2023	35.32	35.62	34.36	34.71	3,463,741	-1.17(-3.26%)
Apr 19, 2023	36.36	36.37	34.97	35.88	3,548,103	-0.89(-2.41%)
Apr 18, 2023	37.31	37.31	36.25	36.76	2,423,014	-0.76(-2.02%)
Apr 17, 2023	37.50	37.64	36.48	37.52	2,707,689	-0.11(-0.28%)
Apr 14, 2023	38.86	39.00	37.34	37.63	3,155,646	-1.20(-3.09%)
Apr 13, 2023	38.96	39.19	37.34	38.83	3,232,152	-0.62(-1.58%)
Apr 12, 2023	41.49	41.53	39.36	39.45	3,015,144	-2.07(-5.00%)
Apr 11, 2023	40.76	41.67	40.31	41.53	2,274,559	+0.83(+2.03%)
Apr 10, 2023	39.64	41.04	39.56	40.70	1,794,864	+1.25(+3.16%)
Apr 06, 2023	41.11	41.31	39.39	39.45	1,691,697	-1.65(-4.00%)
Apr 05, 2023	38.92	41.22	38.76	41.10	3,536,891	+2.23(+5.74%)
Apr 04, 2023	42.17	42.21	38.61	38.87	3,721,329	-3.35(-7.94%)
Apr 03, 2023	44.12	44.24	40.64	42.22	3,792,083	-0.01(-0.02%)
Mar 31, 2023	41.96	42.44	41.16	42.23	2,306,877	+0.17(+0.39%)
Mar 30, 2023	43.41	43.42	41.78	42.06	1,435,644	-0.71(-1.66%)
Mar 29, 2023	42.87	43.40	42.10	42.77	2,573,056	+0.13(+0.30%)
Mar 28, 2023	41.26	43.48	40.86	42.65	3,343,798	+1.24(+2.99%)
Mar 27, 2023	40.76	41.90	39.68	41.41	2,469,136	+1.48(+3.71%)
Mar 24, 2023	39.05	40.14	38.20	39.93	4,038,705	-0.24(-0.61%)
Mar 23, 2023	42.12	43.20	39.82	40.17	3,665,286	-1.72(-4.11%)
Mar 22, 2023	41.54	43.60	41.21	41.90	2,923,007	+0.22(+0.54%)
Mar 21, 2023	42.35	42.46	41.04	41.67	3,445,648	+0.65(+1.59%)
Mar 20, 2023	39.49	41.70	38.77	41.02	3,257,509	+1.66(+4.21%)
Mar 17, 2023	38.97	39.97	38.51	39.37	9,161,463	-0.12(-0.30%)
Mar 16, 2023	37.20	39.54	36.76	39.48	3,289,950	+1.33(+3.50%)
Mar 15, 2023	38.67	38.67	36.35	38.15	4,824,713	-2.24(-5.55%)
Mar 14, 2023	40.52	42.13	39.63	40.39	3,336,397	+0.18(+0.44%)
Mar 13, 2023	40.96	41.88	39.40	40.21	3,675,705	-2.91(-6.75%)
Mar 10, 2023	44.21	45.53	43.05	43.12	2,712,371	-0.17(-0.38%)
Mar 09, 2023	44.35	46.16	43.21	43.29	2,634,838	-0.98(-2.22%)
Mar 08, 2023	45.45	46.48	43.41	44.27	2,228,698	-1.20(-2.63%)
Mar 07, 2023	45.72	46.64	44.99	45.47	2,089,527	-0.47(-1.02%)
Mar 06, 2023	46.09	46.50	45.55	45.94	1,962,466	-0.88(-1.87%)
Mar 03, 2023	45.76	47.25	44.80	46.82	2,044,641	+0.72(+1.56%)
Mar 02, 2023	45.32	46.61	44.89	46.09	2,125,042	+0.39(+0.85%)
Mar 01, 2023	42.74	46.02	42.61	45.71	2,898,869	+3.14(+7.37%)
Feb 28, 2023	44.30	44.41	42.57	42.57	3,138,725	-0.83(-1.91%)
Feb 27, 2023	42.30	43.77	42.05	43.40	2,171,789	+1.18(+2.80%)
Feb 24, 2023	41.87	42.45	40.28	42.21	2,141,437	-0.32(-0.75%)
Feb 23, 2023	42.41	43.17	41.34	42.53	5,616,771	+1.09(+2.62%)
Feb 22, 2023	42.71	43.56	40.84	41.45	2,597,157	-1.45(-3.39%)
Feb 21, 2023	40.39	43.18	40.39	42.90	4,152,302	+2.34(+5.76%)
Feb 17, 2023	44.02	44.28	40.04	40.57	4,822,256	-3.01(-6.90%)
Feb 16, 2023	43.23	45.85	43.18	43.57	7,880,674	+3.06(+7.56%)
Feb 15, 2023	39.95	40.73	39.28	40.51	2,716,029	-0.34(-0.83%)
Feb 14, 2023	40.82	41.84	40.35	40.85	2,257,951	+0.03(+0.07%)
Feb 13, 2023	40.83	41.47	40.38	40.82	2,612,730	-0.16(-0.40%)
Feb 10, 2023	39.41	41.17	39.29	40.98	2,512,112	+2.47(+6.42%)
Feb 09, 2023	39.04	39.10	38.09	38.51	1,647,383	-0.29(-0.75%)
Feb 08, 2023	39.22	39.40	37.86	38.80	1,631,336	-0.48(-1.21%)
Feb 07, 2023	37.39	39.58	37.24	39.28	2,655,488	+2.23(+6.02%)
Feb 06, 2023	38.60	39.13	36.62	37.05	2,899,661	-1.35(-3.51%)
Feb 03, 2023	39.06	40.12	38.28	38.39	2,295,052	-0.35(-0.90%)
Feb 02, 2023	38.98	39.11	37.43	38.74	3,075,538	-0.23(-0.60%)

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.