Date	Open	High	Low	Close	Volume	Change (%)
May 10, 2024	42.57	42.85	42.10	42.71	207,383	+0.23(+0.54%)
May 09, 2024	42.21	43.41	41.73	42.48	371,092	+0.22(+0.52%)
May 08, 2024	40.26	42.34	40.21	42.26	244,979	+1.53(+3.76%)
May 07, 2024	40.99	41.40	40.54	40.73	206,992	-0.17(-0.42%)
May 06, 2024	40.41	41.12	40.41	40.90	226,772	+0.59(+1.46%)
May 03, 2024	39.73	40.39	39.30	40.31	280,668	+1.48(+3.81%)
May 02, 2024	38.25	39.00	37.87	38.83	294,031	+1.19(+3.16%)
May 01, 2024	37.13	38.51	36.47	37.64	334,536	+0.78(+2.12%)
Apr 30, 2024	37.56	38.03	36.34	36.86	179,401	-1.04(-2.74%)
Apr 29, 2024	38.94	39.54	37.83	37.90	200,276	-1.04(-2.67%)
Apr 26, 2024	38.81	39.70	38.51	38.94	155,420	+0.08(+0.20%)
Apr 25, 2024	40.00	40.00	38.74	38.86	246,892	-1.54(-3.82%)
Apr 24, 2024	38.86	40.81	38.67	40.40	304,070	+0.27(+0.67%)
Apr 23, 2024	43.88	43.88	39.11	40.14	425,326	-1.31(-3.15%)
Apr 22, 2024	41.19	42.48	41.12	41.44	443,530	+0.27(+0.65%)
Apr 19, 2024	39.51	41.28	39.50	41.18	221,861	+1.46(+3.69%)
Apr 18, 2024	39.04	39.89	38.88	39.71	227,115	+0.56(+1.44%)
Apr 17, 2024	39.10	39.60	38.90	39.15	159,259	+0.37(+0.94%)
Apr 16, 2024	39.44	39.57	38.77	38.78	128,494	-1.14(-2.85%)
Apr 15, 2024	40.38	40.85	39.29	39.92	180,173	-0.22(-0.54%)
Apr 12, 2024	39.88	40.33	39.72	40.14	112,666	-0.21(-0.52%)
Apr 11, 2024	40.46	40.70	39.54	40.34	113,868	+0.03(+0.07%)
Apr 10, 2024	41.28	41.32	39.85	40.31	241,316	-2.50(-5.85%)
Apr 09, 2024	42.44	42.93	42.35	42.82	107,295	+0.73(+1.74%)
Apr 08, 2024	42.29	42.65	42.05	42.09	109,162	+0.16(+0.38%)
Apr 05, 2024	41.75	42.18	41.68	41.93	132,967	-0.36(-0.84%)
Apr 04, 2024	42.90	43.60	42.15	42.28	192,017	-0.08(-0.19%)
Apr 03, 2024	42.13	42.65	41.91	42.36	196,261	-0.15(-0.35%)
Apr 02, 2024	42.88	43.04	42.22	42.51	221,961	-1.01(-2.32%)
Apr 01, 2024	44.94	44.96	43.46	43.52	242,976	-1.66(-3.68%)
Mar 28, 2024	45.13	46.05	44.93	45.18	212,723	-0.13(-0.28%)
Mar 27, 2024	43.73	45.33	43.73	45.31	257,168	+2.09(+4.83%)
Mar 26, 2024	43.91	43.91	43.06	43.22	122,893	-0.19(-0.43%)
Mar 25, 2024	43.53	44.24	43.37	43.41	115,031	+0.08(+0.18%)
Mar 22, 2024	44.81	44.92	43.30	43.33	163,996	-1.76(-3.91%)
Mar 21, 2024	44.56	45.41	44.46	45.10	219,638	+0.97(+2.20%)
Mar 20, 2024	41.73	44.60	41.63	44.13	167,709	+2.12(+5.04%)
Mar 19, 2024	41.61	42.75	41.61	42.01	158,774	+0.36(+0.86%)
Mar 18, 2024	41.95	42.55	41.42	41.65	289,907	-0.16(-0.38%)
Mar 15, 2024	41.90	42.81	41.75	41.81	445,956	-0.31(-0.73%)
Mar 14, 2024	43.60	44.16	42.03	42.12	385,801	-1.77(-4.04%)
Mar 13, 2024	43.97	44.80	43.79	43.89	520,340	-0.28(-0.63%)
Mar 12, 2024	44.52	44.57	43.71	44.16	147,590	-0.64(-1.44%)
Mar 11, 2024	45.00	45.57	44.81	44.81	218,585	-0.18(-0.40%)
Mar 08, 2024	45.26	45.66	44.59	44.99	162,792	+0.47(+1.04%)
Mar 07, 2024	45.53	46.06	44.19	44.52	175,091	-0.24(-0.53%)
Mar 06, 2024	44.83	45.54	43.31	44.76	265,883	+0.00(+0.00%)
Mar 05, 2024	42.00	44.88	41.92	44.76	242,031	+2.37(+5.58%)
Mar 04, 2024	42.72	43.53	41.90	42.39	236,617	-0.50(-1.18%)
Mar 01, 2024	42.98	43.35	41.68	42.90	158,910	-0.39(-0.89%)
Feb 29, 2024	43.42	43.89	42.69	43.28	225,600	+0.83(+1.96%)
Feb 28, 2024	42.58	43.30	42.40	42.45	137,022	-0.70(-1.63%)
Feb 27, 2024	43.55	44.59	43.04	43.16	123,561	-0.02(-0.05%)
Feb 26, 2024	43.56	44.05	42.91	43.17	107,440	-0.61(-1.40%)
Feb 23, 2024	43.74	44.59	43.14	43.79	131,961	+0.11(+0.25%)
Feb 22, 2024	44.10	44.48	43.66	43.68	181,596	-0.55(-1.25%)
Feb 21, 2024	44.35	44.47	43.86	44.23	130,501	-0.19(-0.42%)
Feb 20, 2024	44.51	45.18	44.27	44.42	128,419	-0.89(-1.97%)
Feb 16, 2024	46.22	46.50	45.23	45.31	165,373	-1.37(-2.93%)
Feb 15, 2024	45.26	47.22	45.26	46.68	221,750	+1.98(+4.43%)
Feb 14, 2024	45.00	45.00	43.77	44.70	162,640	+0.55(+1.26%)
Feb 13, 2024	43.80	45.80	43.43	44.14	427,315	-1.73(-3.78%)
Feb 12, 2024	45.02	46.51	45.02	45.88	205,790	+1.02(+2.27%)
Feb 09, 2024	44.10	44.93	43.29	44.86	202,903	+0.72(+1.64%)
Feb 08, 2024	43.70	44.20	43.13	44.13	303,291	+0.43(+0.97%)
Feb 07, 2024	44.49	44.49	42.96	43.71	341,570	-0.65(-1.47%)
Feb 06, 2024	44.31	45.23	43.83	44.36	343,623	-0.06(-0.13%)
Feb 05, 2024	44.48	44.86	43.82	44.42	263,987	-0.66(-1.47%)
Feb 02, 2024	44.52	45.46	44.07	45.09	326,293	-0.52(-1.15%)
Feb 01, 2024	48.41	48.43	44.38	45.61	399,005	-2.25(-4.69%)
Jan 31, 2024	49.70	49.70	47.75	47.86	445,287	-2.62(-5.20%)
Jan 30, 2024	51.16	51.50	49.41	50.48	108,683	-0.92(-1.80%)
Jan 29, 2024	50.56	51.51	50.19	51.40	166,745	+0.93(+1.85%)
Jan 26, 2024	50.17	50.56	49.53	50.47	135,600	+0.84(+1.68%)
Jan 25, 2024	50.91	51.33	48.98	49.63	400,552	-0.46(-0.92%)
Jan 24, 2024	50.56	51.63	49.61	50.10	241,955	+0.01(+0.02%)
Jan 23, 2024	50.11	51.33	48.78	50.09	967,256	-2.00(-3.85%)
Jan 22, 2024	50.75	52.20	49.76	52.09	273,719	+2.04(+4.08%)
Jan 19, 2024	49.05	50.11	48.49	50.05	155,982	+1.30(+2.66%)
Jan 18, 2024	48.78	48.98	47.46	48.75	212,792	+0.50(+1.04%)
Jan 17, 2024	47.60	48.95	47.21	48.25	154,562	-0.48(-0.99%)
Jan 16, 2024	49.24	49.73	48.72	48.73	315,697	-1.19(-2.38%)
Jan 12, 2024	50.87	51.33	49.31	49.92	236,800	-0.56(-1.11%)
Jan 11, 2024	49.58	50.53	48.77	50.48	230,654	+0.22(+0.43%)
Jan 10, 2024	49.71	50.28	49.48	50.26	139,332	+0.20(+0.39%)
Jan 09, 2024	49.62	50.24	49.30	50.07	147,844	-0.48(-0.95%)
Jan 08, 2024	49.18	50.57	49.12	50.55	141,446	+1.12(+2.27%)
Jan 05, 2024	50.70	50.86	49.20	49.43	173,774	+0.47(+0.96%)
Jan 04, 2024	49.21	49.74	48.63	48.96	180,815	-0.10(-0.20%)
Jan 03, 2024	49.95	50.63	48.70	49.05	244,789	-1.33(-2.63%)
Jan 02, 2024	49.56	51.65	49.05	50.38	251,265	+0.39(+0.79%)
Dec 29, 2023	51.16	51.77	49.91	49.99	200,608	-1.43(-2.79%)
Dec 28, 2023	51.62	52.32	50.84	51.42	173,256	-0.55(-1.06%)
Dec 27, 2023	51.91	52.11	50.69	51.97	223,036	+0.35(+0.69%)
Dec 26, 2023	51.04	52.04	50.54	51.62	191,254	+0.77(+1.51%)
Dec 22, 2023	50.05	51.02	49.48	50.85	247,498	+1.23(+2.47%)
Dec 21, 2023	49.02	49.78	47.82	49.62	231,113	+1.13(+2.33%)
Dec 20, 2023	49.05	50.14	48.42	48.49	303,371	-0.44(-0.90%)
Dec 19, 2023	48.22	49.43	46.72	48.94	345,712	+0.84(+1.76%)
Dec 18, 2023	48.69	49.04	47.94	48.09	345,690	+0.05(+0.10%)
Dec 15, 2023	47.95	48.98	47.38	48.04	763,300	+0.00(+0.00%)
Dec 14, 2023	47.56	49.46	47.42	48.04	508,925	+1.89(+4.09%)
Dec 13, 2023	42.45	46.16	42.28	46.16	512,336	+3.67(+8.65%)
Dec 12, 2023	42.34	43.51	42.05	42.48	306,262	-0.01(-0.02%)
Dec 11, 2023	42.26	42.70	41.77	42.49	187,923	+0.37(+0.89%)
Dec 08, 2023	41.56	42.31	41.24	42.12	170,564	+0.48(+1.16%)
Dec 07, 2023	40.72	41.79	40.23	41.64	145,036	+1.06(+2.62%)
Dec 06, 2023	40.69	42.02	40.30	40.58	168,343	+0.46(+1.15%)
Dec 05, 2023	40.39	40.51	39.60	40.11	181,906	-0.62(-1.52%)
Dec 04, 2023	39.72	40.93	38.63	40.73	185,953	+0.59(+1.47%)
Dec 01, 2023	37.68	40.27	37.46	40.14	226,655	+2.14(+5.64%)
Nov 30, 2023	38.11	38.71	37.01	38.00	174,187	+0.00(+0.00%)
Nov 29, 2023	37.26	38.78	36.91	38.00	198,953	+1.30(+3.53%)
Nov 28, 2023	35.99	36.87	35.53	36.71	132,205	+0.78(+2.16%)
Nov 27, 2023	36.54	37.82	35.75	35.93	186,943	-0.89(-2.43%)
Nov 24, 2023	37.06	37.17	36.61	36.82	50,641	-0.27(-0.72%)
Nov 22, 2023	37.62	37.64	36.73	37.09	104,547	-0.03(-0.08%)
Nov 21, 2023	38.21	38.21	37.09	37.12	105,746	-1.18(-3.08%)
Nov 20, 2023	38.32	39.20	37.73	38.30	117,448	-0.04(-0.10%)
Nov 17, 2023	38.21	39.09	37.89	38.34	203,286	+0.68(+1.80%)
Nov 16, 2023	38.60	38.60	37.25	37.66	177,013	-0.93(-2.42%)
Nov 15, 2023	38.33	39.52	37.88	38.59	212,124	+0.11(+0.28%)
Nov 14, 2023	36.88	38.56	35.83	38.48	416,118	+3.12(+8.84%)
Nov 13, 2023	35.10	36.26	34.63	35.36	146,152	+0.02(+0.06%)
Nov 10, 2023	35.79	35.79	35.04	35.34	201,661	-0.26(-0.72%)
Nov 09, 2023	36.51	36.53	35.29	35.60	205,342	-0.86(-2.37%)
Nov 08, 2023	36.84	36.99	36.06	36.46	256,590	-0.19(-0.51%)
Nov 07, 2023	36.66	36.82	35.19	36.65	269,619	-0.16(-0.43%)
Nov 06, 2023	37.64	37.73	33.93	36.80	240,778	-0.89(-2.37%)
Nov 03, 2023	37.17	38.27	37.14	37.70	383,290	+1.67(+4.64%)
Nov 02, 2023	34.69	36.08	34.69	36.03	477,226	+1.84(+5.37%)
Nov 01, 2023	34.37	34.62	33.90	34.19	231,817	-0.17(-0.49%)
Oct 31, 2023	34.94	35.64	34.07	34.36	285,942	-0.56(-1.61%)
Oct 30, 2023	35.23	35.73	34.87	34.92	236,764	-0.25(-0.72%)
Oct 27, 2023	35.91	35.94	34.71	35.17	251,217	-0.84(-2.32%)
Oct 26, 2023	35.22	36.18	35.00	36.01	264,346	+0.93(+2.66%)
Oct 25, 2023	34.28	35.51	34.13	35.08	402,554	+0.32(+0.92%)
Oct 24, 2023	37.12	38.66	34.20	34.76	435,191	-0.72(-2.03%)
Oct 23, 2023	35.07	36.02	34.89	35.47	283,102	+0.21(+0.61%)
Oct 20, 2023	36.26	36.26	35.15	35.26	302,873	-0.95(-2.63%)
Oct 19, 2023	36.82	37.14	36.08	36.21	203,644	-0.45(-1.22%)
Oct 18, 2023	37.51	37.61	36.54	36.66	186,941	-1.20(-3.16%)
Oct 17, 2023	37.10	38.51	37.10	37.86	240,322	+0.53(+1.43%)
Oct 16, 2023	37.02	37.77	36.97	37.32	144,909	+0.59(+1.61%)
Oct 13, 2023	38.04	39.12	36.61	36.73	173,353	-0.93(-2.48%)
Oct 12, 2023	38.20	38.20	37.26	37.66	274,749	-0.59(-1.55%)
Oct 11, 2023	37.85	39.10	37.84	38.25	172,903	+0.47(+1.23%)
Oct 10, 2023	37.36	38.54	37.29	37.79	163,322	+0.61(+1.65%)
Oct 09, 2023	37.31	37.89	36.86	37.18	209,458	-0.34(-0.91%)
Oct 06, 2023	37.19	38.07	36.88	37.52	216,822	-0.14(-0.36%)
Oct 05, 2023	36.69	37.91	36.69	37.65	349,605	+0.56(+1.52%)
Oct 04, 2023	37.15	37.26	36.34	37.09	186,683	+0.08(+0.21%)
Oct 03, 2023	37.53	38.43	36.79	37.01	181,548	-0.92(-2.43%)
Oct 02, 2023	38.43	38.45	36.77	37.93	269,668	-0.51(-1.31%)
Sep 29, 2023	38.76	38.86	38.07	38.44	423,294	+0.07(+0.18%)
Sep 28, 2023	38.69	39.30	38.24	38.37	387,518	-0.26(-0.68%)
Sep 27, 2023	39.10	39.19	38.17	38.63	224,683	-0.22(-0.58%)
Sep 26, 2023	39.50	39.88	38.59	38.86	352,437	-0.91(-2.30%)
Sep 25, 2023	39.08	40.04	39.59	39.77	209,668	+0.60(+1.54%)
Sep 22, 2023	39.34	39.69	38.75	39.17	187,633	-0.11(-0.27%)
Sep 21, 2023	39.08	39.71	38.18	39.28	244,352	-0.12(-0.30%)
Sep 20, 2023	39.62	39.81	39.26	39.39	182,888	-0.01(-0.02%)
Sep 19, 2023	39.18	39.56	38.63	39.40	219,967	+0.38(+0.97%)
Sep 18, 2023	39.35	39.62	38.59	39.02	204,443	-0.39(-0.99%)
Sep 15, 2023	37.84	39.56	37.62	39.41	969,643	+1.45(+3.81%)
Sep 14, 2023	37.36	38.03	37.30	37.96	189,563	+1.15(+3.12%)
Sep 13, 2023	37.74	37.74	36.35	36.82	170,019	-0.72(-1.92%)
Sep 12, 2023	37.46	37.85	37.04	37.54	118,101	+0.13(+0.34%)
Sep 11, 2023	37.60	37.91	37.06	37.41	152,450	+0.01(+0.03%)
Sep 08, 2023	37.20	37.44	36.67	37.40	123,348	+0.32(+0.87%)
Sep 07, 2023	37.96	38.03	36.60	37.08	175,843	-1.10(-2.88%)
Sep 06, 2023	39.31	39.59	37.98	38.18	204,833	-1.25(-3.18%)
Sep 05, 2023	40.71	40.95	39.31	39.43	203,889	-1.55(-3.77%)
Sep 01, 2023	41.47	42.05	40.87	40.98	323,528	-0.04(-0.09%)
Aug 31, 2023	40.93	41.61	40.76	41.01	214,601	+0.06(+0.14%)
Aug 30, 2023	40.77	41.17	40.37	40.96	91,319	+0.17(+0.43%)
Aug 29, 2023	40.70	41.51	40.18	40.78	106,191	+0.15(+0.36%)
Aug 28, 2023	40.40	40.88	39.72	40.64	102,359	+0.64(+1.60%)
Aug 25, 2023	39.89	40.35	38.74	39.99	194,641	+0.22(+0.56%)
Aug 24, 2023	39.59	40.73	38.96	39.77	209,809	+0.08(+0.20%)
Aug 23, 2023	39.13	40.04	38.63	39.69	195,018	+0.52(+1.31%)
Aug 22, 2023	39.94	40.14	39.10	39.18	211,421	-0.85(-2.11%)
Aug 21, 2023	41.28	41.67	39.70	40.02	119,960	-1.18(-2.85%)
Aug 18, 2023	40.78	41.45	40.43	41.20	331,661	-0.15(-0.35%)
Aug 17, 2023	41.46	42.15	40.88	41.35	191,569	+0.25(+0.61%)
Aug 16, 2023	42.08	42.64	41.03	41.09	277,088	-1.20(-2.83%)
Aug 15, 2023	42.41	43.43	41.85	42.29	413,131	-0.84(-1.94%)
Aug 14, 2023	43.00	43.33	42.02	43.12	201,835	-0.33(-0.76%)
Aug 11, 2023	42.23	43.47	41.80	43.45	153,343	+0.89(+2.10%)
Aug 10, 2023	42.95	43.33	42.26	42.56	175,316	-0.18(-0.41%)
Aug 09, 2023	42.57	43.13	42.09	42.74	227,133	-0.19(-0.45%)
Aug 08, 2023	42.50	43.04	41.05	42.93	182,846	-0.51(-1.16%)
Aug 07, 2023	42.88	43.56	42.84	43.43	215,278	+0.55(+1.29%)
Aug 04, 2023	43.01	43.60	42.52	42.88	249,733	-0.33(-0.76%)
Aug 03, 2023	42.39	43.30	41.89	43.21	186,052	+0.69(+1.62%)
Aug 02, 2023	42.16	42.80	41.56	42.52	154,117	-0.39(-0.91%)
Aug 01, 2023	43.09	43.09	41.82	42.91	183,760	-0.33(-0.76%)
Jul 31, 2023	43.24	43.78	42.69	43.24	255,103	+0.07(+0.16%)
Jul 28, 2023	42.62	43.94	42.25	43.17	235,752	+1.15(+2.73%)
Jul 27, 2023	43.44	43.44	41.87	42.02	291,744	-1.17(-2.70%)
Jul 26, 2023	40.47	44.24	40.47	43.19	428,237	+2.20(+5.36%)
Jul 25, 2023	39.63	41.66	39.63	40.99	808,676	-0.42(-1.02%)
Jul 24, 2023	39.24	41.83	39.24	41.42	326,318	+1.99(+5.06%)
Jul 21, 2023	39.90	39.95	38.94	39.42	238,475	-0.13(-0.34%)
Jul 20, 2023	40.64	40.64	39.16	39.56	240,734	-1.25(-3.07%)
Jul 19, 2023	38.96	40.92	38.55	40.81	295,661	+2.23(+5.77%)
Jul 18, 2023	36.14	38.70	36.14	38.58	273,282	+2.45(+6.77%)
Jul 17, 2023	35.28	36.55	35.21	36.14	180,599	+0.75(+2.12%)
Jul 14, 2023	36.55	36.55	34.88	35.38	244,310	-0.90(-2.47%)
Jul 13, 2023	35.78	36.74	35.38	36.28	230,354	+0.69(+1.95%)
Jul 12, 2023	35.58	37.36	34.84	35.59	274,709	+0.98(+2.84%)
Jul 11, 2023	34.36	34.93	33.63	34.60	207,788	+0.52(+1.53%)
Jul 10, 2023	34.17	35.12	33.88	34.08	197,577	-0.22(-0.65%)
Jul 07, 2023	33.79	34.75	33.79	34.30	227,353	+0.64(+1.89%)
Jul 06, 2023	33.95	34.19	33.05	33.67	154,495	-0.76(-2.21%)
Jul 05, 2023	34.18	34.88	33.25	34.43	288,101	-0.25(-0.72%)
Jul 03, 2023	33.36	34.87	33.28	34.68	167,393	+1.41(+4.23%)
Jun 30, 2023	35.04	35.04	33.23	33.27	296,256	-1.41(-4.06%)
Jun 29, 2023	34.82	35.74	34.66	34.68	253,271	+0.10(+0.28%)
Jun 28, 2023	34.79	34.91	34.16	34.58	240,307	-0.59(-1.67%)
Jun 27, 2023	34.89	35.58	33.74	35.17	194,569	+0.35(+1.00%)
Jun 26, 2023	34.01	35.15	33.93	34.83	256,631	+0.86(+2.52%)
Jun 23, 2023	33.71	34.33	33.41	33.97	349,084	-0.37(-1.07%)
Jun 22, 2023	35.09	35.09	33.38	34.33	248,533	-0.93(-2.62%)
Jun 21, 2023	36.01	36.01	35.16	35.26	222,490	-1.06(-2.92%)
Jun 20, 2023	36.98	37.05	35.99	36.32	341,754	-1.07(-2.86%)
Jun 16, 2023	38.24	38.24	36.60	37.39	753,141	-0.57(-1.50%)

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.