Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	50.77	50.97	50.22	50.54	1,561,044	-0.35(-0.68%)
Dec 28, 2023	50.55	51.00	50.46	50.89	1,710,838	+0.39(+0.76%)
Dec 27, 2023	50.12	50.62	49.95	50.50	1,171,857	+0.35(+0.69%)
Dec 26, 2023	49.76	50.19	49.56	50.16	866,034	+0.45(+0.90%)
Dec 22, 2023	49.35	49.79	49.21	49.71	987,610	+0.65(+1.33%)
Dec 21, 2023	48.80	49.30	48.36	49.06	1,301,601	+0.32(+0.65%)
Dec 20, 2023	48.96	49.82	48.73	48.74	1,947,728	-0.41(-0.83%)
Dec 19, 2023	48.07	49.15	47.85	49.15	2,441,776	+1.24(+2.58%)
Dec 18, 2023	48.08	48.08	47.49	47.91	1,368,173	-0.21(-0.43%)
Dec 15, 2023	47.62	48.53	47.33	48.12	4,301,738	+0.34(+0.70%)
Dec 14, 2023	47.99	48.26	47.36	47.78	1,923,605	+0.70(+1.49%)
Dec 13, 2023	46.01	47.24	45.65	47.08	2,338,202	+0.92(+2.00%)
Dec 12, 2023	46.24	46.77	46.05	46.15	1,136,822	-0.09(-0.19%)
Dec 11, 2023	45.82	46.36	45.82	46.24	1,328,797	+0.42(+0.92%)
Dec 08, 2023	45.88	46.16	45.79	45.82	1,212,191	-0.10(-0.21%)
Dec 07, 2023	45.56	46.08	45.46	45.92	1,305,221	+0.44(+0.97%)
Dec 06, 2023	45.15	46.00	45.15	45.48	1,688,451	+0.52(+1.16%)
Dec 05, 2023	44.52	45.29	44.49	44.96	2,206,734	+0.30(+0.68%)
Dec 04, 2023	43.98	44.75	43.94	44.65	1,602,905	+0.56(+1.27%)
Dec 01, 2023	43.89	44.28	43.58	44.09	1,497,304	+0.12(+0.27%)
Nov 30, 2023	43.57	44.28	43.53	43.98	3,305,996	+0.44(+1.01%)
Nov 29, 2023	43.70	44.07	43.50	43.53	1,585,070	-0.04(-0.09%)
Nov 28, 2023	43.76	43.76	43.25	43.57	2,771,927	-0.27(-0.63%)
Nov 27, 2023	43.83	44.04	43.50	43.85	3,946,447	-0.21(-0.47%)
Nov 24, 2023	43.94	44.16	43.81	44.05	459,334	+0.27(+0.63%)
Nov 22, 2023	43.79	44.08	43.42	43.78	1,368,198	-0.15(-0.33%)
Nov 21, 2023	44.49	44.72	43.90	43.93	1,546,170	-0.67(-1.50%)
Nov 20, 2023	44.16	44.86	43.92	44.59	2,124,004	+0.41(+0.93%)
Nov 17, 2023	43.71	44.19	43.53	44.18	1,755,710	+0.63(+1.44%)
Nov 16, 2023	43.60	43.67	43.12	43.55	1,561,856	-0.03(-0.07%)
Nov 15, 2023	42.91	43.66	42.76	43.58	1,589,138	+0.66(+1.53%)
Nov 14, 2023	43.48	43.54	42.28	42.93	2,782,968	-0.07(-0.16%)
Nov 13, 2023	42.82	43.24	42.72	43.00	2,079,617	-0.10(-0.23%)
Nov 10, 2023	42.93	43.14	42.64	43.09	1,328,513	+0.29(+0.69%)
Nov 09, 2023	42.72	43.14	42.30	42.80	2,683,868	+0.24(+0.55%)
Nov 08, 2023	41.40	43.01	41.40	42.56	2,393,203	+1.40(+3.41%)
Nov 07, 2023	40.64	41.28	40.52	41.16	1,606,117	+0.17(+0.41%)
Nov 06, 2023	41.87	41.95	40.86	40.99	1,246,915	-1.00(-2.38%)
Nov 03, 2023	41.19	42.50	41.00	42.00	1,729,026	+1.22(+2.98%)
Nov 02, 2023	39.72	40.80	39.57	40.78	1,193,455	+1.23(+3.10%)
Nov 01, 2023	38.40	39.65	38.21	39.55	1,501,787	+1.22(+3.17%)
Oct 31, 2023	38.42	38.48	38.02	38.34	1,148,215	+0.01(+0.03%)
Oct 30, 2023	37.92	38.34	37.76	38.33	1,333,424	+0.76(+2.01%)
Oct 27, 2023	38.05	38.21	37.40	37.57	1,639,185	-0.60(-1.57%)
Oct 26, 2023	36.76	38.26	36.76	38.17	3,093,482	+1.52(+4.15%)
Oct 25, 2023	36.93	37.02	36.49	36.65	1,345,067	-0.17(-0.45%)
Oct 24, 2023	37.03	37.30	36.81	36.82	1,010,021	-0.07(-0.19%)
Oct 23, 2023	36.79	37.14	36.38	36.89	1,058,603	-0.19(-0.50%)
Oct 20, 2023	37.52	37.67	36.94	37.07	1,240,158	-0.60(-1.59%)
Oct 19, 2023	38.53	38.79	37.47	37.67	1,603,816	-0.88(-2.29%)
Oct 18, 2023	38.87	38.97	38.40	38.55	1,439,884	-0.93(-2.36%)
Oct 17, 2023	39.17	39.91	38.68	39.48	1,722,253	+0.17(+0.42%)
Oct 16, 2023	38.92	39.38	38.86	39.32	932,372	+0.70(+1.80%)
Oct 13, 2023	38.75	38.92	38.42	38.62	764,327	+0.07(+0.18%)
Oct 12, 2023	39.14	39.14	38.10	38.55	1,034,069	-0.57(-1.45%)
Oct 11, 2023	38.49	39.14	38.48	39.12	1,141,334	+0.82(+2.15%)
Oct 10, 2023	38.77	39.03	38.15	38.30	1,454,708	-0.31(-0.81%)
Oct 09, 2023	38.56	39.01	38.44	38.61	894,071	+0.05(+0.13%)
Oct 06, 2023	38.68	39.16	38.42	38.56	1,417,765	-0.29(-0.76%)
Oct 05, 2023	38.19	39.07	38.05	38.86	2,034,529	+0.60(+1.56%)
Oct 04, 2023	38.21	38.53	37.86	38.26	2,197,881	+0.11(+0.28%)
Oct 03, 2023	38.44	38.44	37.70	38.15	2,259,676	-0.40(-1.04%)
Oct 02, 2023	40.00	40.00	38.49	38.55	3,625,082	-1.95(-4.82%)
Sep 29, 2023	40.63	40.97	40.22	40.50	3,067,272	-0.03(-0.07%)
Sep 28, 2023	40.29	40.71	40.19	40.53	1,720,039	+0.32(+0.81%)
Sep 27, 2023	40.23	40.34	39.60	40.21	2,671,967	+0.11(+0.27%)
Sep 26, 2023	40.49	40.70	39.99	40.10	3,667,975	-0.54(-1.33%)
Sep 25, 2023	40.70	40.73	40.38	40.64	4,242,109	-0.08(-0.19%)
Sep 22, 2023	41.06	41.09	40.64	40.72	1,619,427	-0.27(-0.67%)
Sep 21, 2023	41.19	41.30	40.85	40.99	2,359,102	-0.40(-0.97%)
Sep 20, 2023	42.41	42.49	41.30	41.40	3,149,266	-0.80(-1.91%)
Sep 19, 2023	42.11	42.44	42.01	42.20	4,172,170	+0.24(+0.56%)
Sep 18, 2023	41.70	42.25	41.51	41.97	2,948,262	-0.03(-0.07%)
Sep 15, 2023	41.66	42.12	41.36	42.00	36,787,468	+0.52(+1.25%)
Sep 14, 2023	41.71	41.99	41.46	41.48	2,665,221	+0.12(+0.28%)
Sep 13, 2023	41.47	41.53	40.59	41.36	3,111,993	-0.03(-0.07%)
Sep 12, 2023	41.91	42.37	41.33	41.39	2,237,244	-0.23(-0.56%)
Sep 11, 2023	41.70	42.12	41.54	41.62	1,843,735	+0.09(+0.21%)
Sep 08, 2023	41.75	42.33	41.47	41.53	2,502,277	-0.18(-0.44%)
Sep 07, 2023	41.05	41.90	40.98	41.72	4,571,552	+0.67(+1.63%)
Sep 06, 2023	40.76	41.44	40.72	41.05	2,830,893	+0.12(+0.28%)
Sep 05, 2023	41.63	42.53	40.90	40.93	4,756,454	+0.22(+0.55%)
Sep 01, 2023	40.56	41.00	40.30	40.71	1,534,780	+0.53(+1.33%)
Aug 31, 2023	39.86	40.23	39.74	40.17	1,538,858	+0.17(+0.44%)
Aug 30, 2023	39.57	40.02	39.47	40.00	1,047,873	+0.33(+0.83%)
Aug 29, 2023	39.11	39.79	38.90	39.67	1,408,015	+0.62(+1.59%)
Aug 28, 2023	38.93	39.27	38.72	39.05	468,628	+0.22(+0.57%)
Aug 25, 2023	39.05	39.13	38.36	38.83	693,756	-0.13(-0.32%)
Aug 24, 2023	38.63	39.27	38.60	38.95	854,491	+0.17(+0.45%)
Aug 23, 2023	38.40	38.86	38.25	38.78	525,309	+0.35(+0.91%)
Aug 22, 2023	38.69	38.76	38.33	38.43	773,924	-0.32(-0.83%)
Aug 21, 2023	39.46	39.46	38.49	38.75	739,145	-0.65(-1.65%)
Aug 18, 2023	39.44	39.79	39.26	39.40	1,035,122	-0.25(-0.64%)
Aug 17, 2023	39.99	40.19	39.51	39.65	752,326	-0.16(-0.41%)
Aug 16, 2023	39.80	40.18	39.68	39.81	1,185,647	+0.01(+0.02%)
Aug 15, 2023	40.44	40.44	39.79	39.81	1,556,143	-0.99(-2.43%)
Aug 14, 2023	40.80	40.87	40.37	40.79	1,230,363	-0.07(-0.17%)
Aug 11, 2023	40.41	40.94	40.36	40.86	1,154,086	+0.27(+0.67%)
Aug 10, 2023	40.22	41.01	39.92	40.59	1,550,557	+1.03(+2.60%)
Aug 09, 2023	38.82	39.92	38.65	39.56	1,395,376	+1.09(+2.82%)
Aug 08, 2023	38.24	38.51	37.84	38.48	1,366,232	-0.22(-0.58%)
Aug 07, 2023	38.35	38.91	38.26	38.70	1,017,304	+0.39(+1.01%)
Aug 04, 2023	37.81	38.71	37.65	38.31	1,031,229	+0.63(+1.67%)
Aug 03, 2023	37.78	37.87	37.44	37.68	636,383	-0.20(-0.54%)
Aug 02, 2023	37.94	38.03	37.64	37.88	605,994	-0.27(-0.71%)
Aug 01, 2023	37.92	38.30	37.84	38.16	1,831,870	+0.15(+0.38%)
Jul 31, 2023	38.17	38.43	37.84	38.01	1,297,084	+0.12(+0.31%)
Jul 28, 2023	38.06	38.24	37.78	37.89	938,353	+0.30(+0.80%)
Jul 27, 2023	37.72	38.81	37.46	37.59	1,461,143	+0.44(+1.18%)
Jul 26, 2023	36.86	37.30	36.81	37.16	893,261	+0.31(+0.84%)
Jul 25, 2023	36.87	37.12	36.79	36.85	1,096,434	-0.03(-0.08%)
Jul 24, 2023	36.83	37.10	36.79	36.87	628,570	-0.04(-0.11%)
Jul 21, 2023	37.13	37.17	36.76	36.91	937,889	+0.01(+0.03%)
Jul 20, 2023	37.21	37.28	36.65	36.90	1,190,194	-0.30(-0.81%)
Jul 19, 2023	37.08	37.32	36.96	37.20	605,049	+0.28(+0.76%)
Jul 18, 2023	37.02	37.48	36.71	36.92	986,627	+0.08(+0.21%)
Jul 17, 2023	36.48	37.02	36.40	36.85	815,236	+0.18(+0.50%)
Jul 14, 2023	37.24	37.24	36.33	36.66	1,213,548	-0.58(-1.56%)
Jul 13, 2023	36.01	37.25	36.01	37.24	1,618,102	+1.23(+3.42%)
Jul 12, 2023	35.79	36.18	35.47	36.01	1,088,428	+0.68(+1.92%)
Jul 11, 2023	35.18	35.64	35.17	35.33	1,813,637	+0.34(+0.97%)
Jul 10, 2023	34.88	35.39	34.78	34.99	1,207,817	+0.29(+0.84%)
Jul 07, 2023	34.45	35.19	34.32	34.70	2,633,464	+0.32(+0.93%)
Jul 06, 2023	34.26	34.45	33.92	34.38	2,000,283	-0.25(-0.73%)
Jul 05, 2023	34.37	34.67	34.24	34.63	909,808	-0.18(-0.53%)
Jul 03, 2023	34.81	35.03	34.71	34.82	443,124	-0.12(-0.33%)
Jun 30, 2023	35.20	35.23	34.83	34.93	870,994	-0.04(-0.11%)
Jun 29, 2023	34.63	35.08	34.56	34.97	1,110,670	+0.49(+1.41%)
Jun 28, 2023	34.25	34.67	34.09	34.49	1,435,226	+0.12(+0.34%)
Jun 27, 2023	33.62	34.45	33.16	34.37	1,959,644	+1.05(+3.14%)
Jun 26, 2023	32.81	33.63	32.81	33.32	980,231	+0.60(+1.84%)
Jun 23, 2023	33.33	33.43	32.61	32.72	2,013,809	-0.76(-2.26%)
Jun 22, 2023	33.73	33.73	33.41	33.48	1,659,670	-0.26(-0.78%)
Jun 21, 2023	33.47	33.83	33.26	33.74	1,051,751	+0.31(+0.93%)
Jun 20, 2023	33.55	33.58	33.06	33.43	1,181,204	-0.30(-0.89%)
Jun 16, 2023	33.89	34.07	33.66	33.73	1,809,444	-0.16(-0.49%)
Jun 15, 2023	33.07	33.92	32.99	33.90	1,676,425	+1.07(+3.25%)
May 08, 2023	32.63	33.14	32.52	32.83	1,830,049	+0.13(+0.41%)
May 05, 2023	32.52	32.90	32.18	32.69	1,394,313	+0.81(+2.55%)
May 04, 2023	31.42	32.46	30.66	31.88	2,532,041	-1.59(-4.75%)
May 03, 2023	33.55	34.26	33.35	33.47	1,599,168	+0.21(+0.63%)
May 02, 2023	33.74	33.88	32.72	33.26	1,586,767	-0.57(-1.70%)
May 01, 2023	33.83	34.38	33.72	33.83	1,439,269	-0.15(-0.45%)
Apr 28, 2023	33.13	34.14	33.06	33.99	1,024,417	+0.88(+2.66%)
Apr 27, 2023	32.76	33.27	31.79	33.11	1,839,044	+0.41(+1.26%)
Apr 26, 2023	32.80	33.19	32.44	32.69	1,200,918	-0.22(-0.67%)
Apr 25, 2023	33.43	33.57	32.86	32.91	1,546,414	-0.80(-2.39%)
Apr 24, 2023	34.00	34.02	33.63	33.72	706,738	-0.27(-0.79%)
Apr 21, 2023	34.09	34.14	33.47	33.99	817,946	+0.00(+0.00%)
Apr 20, 2023	34.25	34.32	33.90	33.99	1,723,774	-0.36(-1.06%)
Apr 19, 2023	34.21	34.46	34.00	34.35	770,856	+0.23(+0.67%)
Apr 18, 2023	34.49	34.52	34.03	34.12	812,875	-0.25(-0.72%)
Apr 17, 2023	33.84	34.44	33.78	34.37	877,144	+0.45(+1.33%)
Apr 14, 2023	34.33	34.56	33.77	33.92	847,524	-0.27(-0.78%)
Apr 13, 2023	33.88	34.30	33.62	34.19	1,234,383	+0.18(+0.54%)
Apr 12, 2023	34.30	34.35	33.75	34.01	1,164,139	+0.13(+0.40%)
Apr 11, 2023	33.53	34.20	33.42	33.87	843,877	+0.53(+1.58%)
Apr 10, 2023	33.14	33.59	33.09	33.35	763,423	+0.20(+0.61%)
Apr 06, 2023	33.23	33.28	32.87	33.14	1,248,651	-0.02(-0.06%)
Apr 05, 2023	32.34	33.38	32.33	33.16	1,949,865	+0.46(+1.41%)
Apr 04, 2023	33.49	33.52	32.45	32.70	1,342,017	-0.52(-1.56%)
Apr 03, 2023	33.42	33.71	33.12	33.22	1,644,050	-0.23(-0.69%)
Mar 31, 2023	33.07	33.48	32.97	33.45	1,121,726	+0.56(+1.69%)
Mar 30, 2023	32.91	33.08	32.62	32.90	853,505	+0.27(+0.82%)
Mar 29, 2023	33.04	33.18	32.56	32.63	1,283,517	-0.03(-0.09%)
Mar 28, 2023	32.54	32.67	32.29	32.66	1,062,758	+0.16(+0.50%)
Mar 27, 2023	32.46	32.73	32.13	32.49	2,200,016	+0.58(+1.83%)
Mar 24, 2023	31.31	32.03	30.95	31.91	1,432,669	+0.28(+0.88%)
Mar 23, 2023	32.55	32.64	31.62	31.63	2,190,847	-0.90(-2.77%)
Mar 22, 2023	33.06	33.35	32.52	32.53	2,281,811	-0.53(-1.59%)
Mar 21, 2023	32.77	33.12	32.61	33.06	1,850,424	+0.84(+2.62%)
Mar 20, 2023	31.17	32.24	31.17	32.22	1,842,221	+1.47(+4.76%)
Mar 17, 2023	31.45	31.54	30.49	30.75	10,877,869	-0.86(-2.73%)
Mar 16, 2023	31.40	32.18	30.86	31.61	3,120,760	-0.06(-0.18%)
Mar 15, 2023	31.45	32.12	30.95	31.67	4,208,033	-0.43(-1.32%)
Mar 14, 2023	33.07	33.08	31.68	32.09	2,753,451	+0.18(+0.56%)
Mar 13, 2023	32.38	32.53	31.41	31.91	2,899,928	-1.43(-4.28%)
Mar 10, 2023	34.13	34.43	33.10	33.34	1,828,869	-1.07(-3.10%)
Mar 09, 2023	35.09	35.14	34.39	34.41	1,494,098	-0.66(-1.89%)
Mar 08, 2023	34.93	35.44	34.82	35.07	1,560,658	+0.16(+0.46%)
Mar 07, 2023	35.42	35.50	34.77	34.91	2,858,355	-0.61(-1.73%)
Mar 06, 2023	36.09	36.25	35.51	35.52	2,685,250	-0.48(-1.34%)
Mar 03, 2023	36.05	36.18	35.86	36.01	1,920,036	-0.06(-0.16%)
Mar 02, 2023	36.24	36.45	35.70	36.06	1,189,032	-0.59(-1.60%)
Mar 01, 2023	37.73	37.73	36.34	36.65	2,511,305	-1.01(-2.68%)
Feb 28, 2023	37.58	37.86	37.54	37.66	2,087,848	+0.18(+0.48%)
Feb 27, 2023	37.56	38.04	37.32	37.48	1,731,888	+0.17(+0.46%)
Feb 24, 2023	36.94	37.45	36.59	37.31	1,398,001	-0.07(-0.18%)
Feb 23, 2023	39.21	39.40	36.04	37.38	2,903,097	-2.27(-5.72%)
Feb 22, 2023	39.79	40.04	39.48	39.64	1,088,510	-0.03(-0.07%)
Feb 21, 2023	40.16	40.48	39.27	39.67	1,360,802	-0.91(-2.24%)
Feb 17, 2023	40.54	40.65	39.89	40.58	948,689	+0.01(+0.02%)
Feb 16, 2023	40.72	41.12	40.53	40.57	769,753	-0.71(-1.72%)
Feb 15, 2023	41.12	41.30	40.77	41.28	693,835	+0.09(+0.23%)
Feb 14, 2023	41.19	41.43	40.86	41.18	684,239	-0.14(-0.34%)
Feb 13, 2023	40.61	41.44	40.60	41.33	844,204	+0.65(+1.60%)
Feb 10, 2023	39.96	40.70	39.81	40.67	1,034,933	+0.70(+1.75%)
Feb 09, 2023	41.57	41.72	39.65	39.97	1,356,520	-1.35(-3.27%)
Feb 08, 2023	41.30	41.76	41.20	41.33	880,905	-0.27(-0.66%)
Feb 07, 2023	41.21	41.75	40.82	41.60	858,211	+0.07(+0.16%)
Feb 06, 2023	41.67	41.87	41.33	41.53	849,092	-0.46(-1.10%)
Feb 03, 2023	41.79	42.68	41.79	42.00	1,141,795	-0.27(-0.65%)
Feb 02, 2023	41.66	43.00	41.57	42.27	1,367,640	+0.91(+2.19%)
Feb 01, 2023	41.29	41.71	40.63	41.36	1,436,826	-0.24(-0.57%)
Jan 31, 2023	40.53	41.60	40.48	41.60	1,743,608	+1.07(+2.63%)
Jan 30, 2023	40.78	41.27	40.53	40.53	1,017,410	-0.59(-1.42%)
Jan 27, 2023	41.21	41.41	41.01	41.12	969,468	-0.22(-0.53%)
Jan 26, 2023	41.15	41.47	41.07	41.33	1,170,306	+0.47(+1.16%)
Jan 25, 2023	40.38	40.88	40.17	40.86	1,282,865	+0.36(+0.89%)
Jan 24, 2023	39.87	40.76	39.68	40.50	1,829,743	+0.27(+0.68%)
Jan 23, 2023	39.70	40.28	39.58	40.23	1,112,128	+0.55(+1.38%)
Jan 20, 2023	38.93	39.74	38.69	39.68	1,434,802	+0.73(+1.87%)
Jan 19, 2023	38.45	39.10	38.26	38.95	2,575,041	+0.11(+0.29%)
Jan 18, 2023	38.56	39.47	38.51	38.84	1,749,078	+0.18(+0.46%)
Jan 17, 2023	39.02	39.19	38.46	38.66	1,308,472	-0.36(-0.92%)
Jan 13, 2023	38.59	39.15	38.56	39.02	1,093,989	+0.10(+0.27%)
Jan 12, 2023	38.92	39.20	38.38	38.92	1,979,128	+0.32(+0.83%)
Jan 11, 2023	38.02	38.80	38.02	38.59	2,089,451	+0.77(+2.02%)
Jan 10, 2023	37.34	37.87	37.32	37.83	1,461,483	+0.55(+1.47%)
Jan 09, 2023	37.61	37.98	37.27	37.28	1,495,278	-0.43(-1.13%)
Jan 06, 2023	36.70	37.84	36.69	37.71	1,883,554	+1.66(+4.61%)
Jan 05, 2023	36.31	36.31	35.58	36.04	1,128,464	-0.38(-1.04%)
Jan 04, 2023	36.19	36.67	36.00	36.42	1,582,852	+0.70(+1.96%)

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.