Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	55.73	55.73	53.58	53.76	443,876	-1.95(-3.49%)
Jan 30, 2024	56.03	56.12	55.11	55.70	418,124	-0.69(-1.23%)
Jan 29, 2024	54.15	56.42	53.79	56.40	493,042	+2.23(+4.12%)
Jan 26, 2024	54.61	54.90	54.05	54.17	322,204	-0.25(-0.47%)
Jan 25, 2024	54.88	55.24	54.38	54.42	504,932	+0.39(+0.72%)
Jan 24, 2024	54.63	55.01	53.89	54.03	424,611	+0.21(+0.38%)
Jan 23, 2024	54.77	54.89	53.29	53.82	512,743	-0.50(-0.92%)
Jan 22, 2024	52.99	54.32	52.99	54.32	487,946	+1.63(+3.10%)
Jan 19, 2024	52.20	52.81	51.32	52.69	925,211	+0.63(+1.20%)
Jan 18, 2024	52.61	52.83	51.63	52.06	430,333	-0.04(-0.08%)
Jan 17, 2024	51.40	52.15	51.25	52.10	352,610	-0.26(-0.50%)
Jan 16, 2024	51.40	52.39	50.89	52.37	415,779	+0.34(+0.66%)
Jan 12, 2024	52.03	52.32	50.91	52.02	496,198	+0.49(+0.95%)
Jan 11, 2024	52.39	52.39	50.57	51.54	766,385	-1.00(-1.90%)
Jan 10, 2024	53.32	53.58	52.44	52.53	494,223	-0.95(-1.77%)
Jan 09, 2024	53.87	54.00	53.19	53.48	484,599	-1.37(-2.50%)
Jan 08, 2024	53.53	54.88	53.52	54.85	410,208	+1.52(+2.84%)
Jan 05, 2024	52.67	53.99	52.67	53.34	413,262	+0.30(+0.57%)
Jan 04, 2024	53.03	53.74	52.81	53.03	677,748	-0.21(-0.39%)
Jan 03, 2024	53.84	54.03	52.62	53.24	707,950	-1.21(-2.23%)
Jan 02, 2024	54.23	54.81	53.81	54.45	617,069	-0.44(-0.80%)
Dec 29, 2023	55.79	55.97	54.86	54.89	314,756	-1.07(-1.90%)
Dec 28, 2023	55.99	56.38	55.77	55.96	319,128	-0.36(-0.64%)
Dec 27, 2023	56.13	56.46	55.65	56.32	519,938	+0.39(+0.70%)
Dec 26, 2023	55.44	56.28	55.44	55.93	274,064	+0.57(+1.02%)
Dec 22, 2023	55.84	56.58	55.26	55.36	565,083	-0.20(-0.35%)
Dec 21, 2023	55.32	55.61	54.79	55.55	432,404	+0.95(+1.74%)
Dec 20, 2023	56.08	56.85	54.51	54.61	726,852	-1.66(-2.95%)
Dec 19, 2023	56.21	56.66	55.41	56.27	1,100,436	+0.72(+1.30%)
Dec 18, 2023	57.12	57.12	55.32	55.55	879,258	-1.37(-2.41%)
Dec 15, 2023	55.97	57.37	55.49	56.91	1,492,028	+0.65(+1.15%)
Dec 14, 2023	54.61	56.70	54.10	56.27	1,265,476	+2.88(+5.40%)
Dec 13, 2023	51.51	53.65	50.56	53.38	1,751,417	+1.79(+3.47%)
Dec 12, 2023	51.77	52.24	51.50	51.59	530,569	-0.01(-0.02%)
Dec 11, 2023	52.11	52.14	51.17	51.60	545,911	-0.80(-1.53%)
Dec 08, 2023	51.44	52.67	51.27	52.41	638,168	+0.81(+1.57%)
Dec 07, 2023	50.38	52.13	50.38	51.59	739,669	+1.42(+2.83%)
Dec 06, 2023	50.13	51.75	50.10	50.18	711,922	+0.42(+0.85%)
Dec 05, 2023	49.61	50.45	49.35	49.76	524,511	-0.30(-0.61%)
Dec 04, 2023	48.34	50.23	48.31	50.06	851,855	+1.93(+4.00%)
Dec 01, 2023	46.14	48.26	46.14	48.13	622,097	+1.73(+3.73%)
Nov 30, 2023	46.22	46.61	45.91	46.40	643,622	+0.33(+0.72%)
Nov 29, 2023	45.77	46.84	45.77	46.07	734,273	+0.75(+1.66%)
Nov 28, 2023	44.93	45.48	44.45	45.32	585,392	+0.42(+0.94%)
Nov 27, 2023	43.79	45.00	43.54	44.90	522,060	+0.92(+2.09%)
Nov 24, 2023	43.75	44.27	43.70	43.98	166,503	+0.22(+0.49%)
Nov 22, 2023	43.79	43.93	43.34	43.76	308,139	+0.38(+0.88%)
Nov 21, 2023	43.46	43.67	43.09	43.38	413,241	-0.33(-0.76%)
Nov 20, 2023	44.33	44.33	43.64	43.71	622,229	-0.61(-1.37%)
Nov 17, 2023	44.23	44.76	43.98	44.32	679,901	+0.46(+1.05%)
Nov 16, 2023	44.05	44.16	43.36	43.86	607,581	-0.14(-0.31%)
Nov 15, 2023	43.05	44.02	43.05	44.00	643,362	+0.91(+2.11%)
Nov 14, 2023	41.80	43.37	41.64	43.09	825,458	+2.45(+6.04%)
Nov 13, 2023	40.29	40.97	40.27	40.63	461,721	-0.02(-0.05%)
Nov 10, 2023	40.47	40.92	39.98	40.65	437,513	+0.40(+1.00%)
Nov 09, 2023	41.16	41.16	39.90	40.25	659,833	-0.51(-1.25%)
Nov 08, 2023	40.78	41.19	40.64	40.76	543,918	+0.13(+0.31%)
Nov 07, 2023	41.19	41.63	40.46	40.64	621,359	-0.59(-1.43%)
Nov 06, 2023	40.85	41.30	40.30	41.22	846,226	-0.57(-1.36%)
Nov 03, 2023	42.41	42.68	39.21	41.79	1,990,604	-0.40(-0.94%)
Nov 02, 2023	41.81	42.52	41.37	42.19	829,151	+1.13(+2.75%)
Nov 01, 2023	40.14	41.15	39.74	41.06	910,423	+0.93(+2.31%)
Oct 31, 2023	39.05	40.29	38.47	40.14	947,446	+1.38(+3.56%)
Oct 30, 2023	39.11	39.16	38.38	38.76	754,966	+0.29(+0.75%)
Oct 27, 2023	39.22	39.42	38.36	38.47	631,933	-0.50(-1.29%)
Oct 26, 2023	37.67	39.29	37.67	38.97	1,057,934	+1.30(+3.45%)
Oct 25, 2023	38.46	38.94	37.19	37.67	864,685	-1.29(-3.32%)
Oct 24, 2023	39.61	39.88	38.85	38.96	780,554	-0.27(-0.69%)
Oct 23, 2023	39.21	40.20	39.00	39.23	770,712	-0.14(-0.37%)
Oct 20, 2023	39.95	40.14	39.33	39.37	753,268	-0.56(-1.40%)
Oct 19, 2023	40.92	41.35	39.84	39.93	629,896	-1.08(-2.63%)
Oct 18, 2023	42.04	42.04	40.74	41.01	584,829	-1.71(-3.99%)
Oct 17, 2023	42.11	42.96	42.11	42.72	830,251	+0.37(+0.86%)
Oct 16, 2023	42.55	42.76	41.88	42.35	619,494	+0.32(+0.76%)
Oct 13, 2023	42.33	42.56	41.56	42.03	694,302	-0.18(-0.43%)
Oct 12, 2023	43.98	43.98	42.19	42.22	603,736	-1.49(-3.42%)
Oct 11, 2023	43.31	43.77	43.04	43.71	484,158	+0.85(+1.98%)
Oct 10, 2023	42.56	43.38	42.56	42.86	803,827	+0.39(+0.91%)
Oct 09, 2023	41.49	42.65	41.49	42.48	508,576	+0.50(+1.19%)
Oct 06, 2023	42.73	42.97	41.41	41.98	604,509	-1.03(-2.40%)
Oct 05, 2023	42.31	43.27	42.18	43.01	613,816	+0.76(+1.80%)
Oct 04, 2023	42.19	42.52	41.25	42.25	503,639	+0.17(+0.41%)
Oct 03, 2023	42.09	42.18	41.35	42.07	672,749	-0.40(-0.93%)
Oct 02, 2023	43.19	43.46	42.04	42.47	583,952	-1.03(-2.37%)
Sep 29, 2023	44.56	44.66	43.36	43.50	569,722	-0.70(-1.59%)
Sep 28, 2023	43.31	44.53	43.22	44.20	623,269	+0.98(+2.27%)
Sep 27, 2023	43.07	43.60	42.95	43.22	387,747	+0.40(+0.92%)
Sep 26, 2023	43.61	43.90	42.54	42.82	558,528	-0.89(-2.03%)
Sep 25, 2023	42.53	43.76	43.34	43.71	521,453	+0.71(+1.66%)
Sep 22, 2023	43.45	43.80	42.76	43.00	493,951	-0.21(-0.49%)
Sep 21, 2023	43.45	43.71	42.94	43.21	1,148,660	-0.77(-1.75%)
Sep 20, 2023	45.20	45.52	43.94	43.98	676,987	-0.78(-1.74%)
Sep 19, 2023	46.01	46.49	44.72	44.76	785,525	-1.53(-3.31%)
Sep 18, 2023	46.62	47.29	46.19	46.29	624,421	-0.38(-0.81%)
Sep 15, 2023	46.22	46.89	46.07	46.67	1,712,783	+0.40(+0.85%)
Sep 14, 2023	45.78	46.35	45.57	46.27	495,559	+1.05(+2.32%)
Sep 13, 2023	45.95	46.14	44.98	45.22	584,771	-0.49(-1.08%)
Sep 12, 2023	44.79	45.72	44.74	45.72	317,564	+0.79(+1.76%)
Sep 11, 2023	45.52	45.60	44.85	44.93	352,056	-0.28(-0.62%)
Sep 08, 2023	44.36	45.44	44.04	45.20	430,394	+0.99(+2.25%)
Sep 07, 2023	43.54	44.35	43.06	44.21	543,066	+0.26(+0.59%)
Sep 06, 2023	43.39	44.41	43.33	43.95	561,223	+0.24(+0.55%)
Sep 05, 2023	45.71	45.76	43.68	43.71	755,533	-2.46(-5.32%)
Sep 01, 2023	45.78	46.49	45.70	46.17	495,507	+0.47(+1.03%)
Aug 31, 2023	45.74	46.43	45.56	45.70	1,101,960	-0.23(-0.50%)
Aug 30, 2023	46.25	46.41	45.57	45.93	674,093	-0.25(-0.54%)
Aug 29, 2023	44.28	46.20	44.28	46.18	458,718	+1.79(+4.04%)
Aug 28, 2023	43.61	44.63	43.61	44.39	367,032	+0.88(+2.02%)
Aug 25, 2023	43.39	43.87	42.42	43.51	492,148	+0.34(+0.78%)
Aug 24, 2023	42.49	43.32	42.34	43.17	458,361	+0.45(+1.06%)
Aug 23, 2023	42.46	42.99	42.22	42.72	442,657	+0.42(+1.00%)
Aug 22, 2023	42.51	42.73	42.06	42.29	441,393	-0.25(-0.59%)
Aug 21, 2023	42.99	43.29	42.19	42.54	689,506	-0.38(-0.88%)
Aug 18, 2023	42.38	43.26	42.38	42.92	628,518	+0.12(+0.27%)
Aug 17, 2023	43.56	43.65	42.67	42.80	458,414	-0.53(-1.22%)
Aug 16, 2023	44.32	44.76	43.33	43.34	671,396	-0.97(-2.20%)
Aug 15, 2023	45.48	45.54	44.30	44.31	710,533	-1.49(-3.26%)
Aug 14, 2023	46.08	46.21	45.47	45.80	632,653	-0.46(-1.00%)
Aug 11, 2023	46.35	46.63	46.03	46.27	664,310	-0.02(-0.04%)
Aug 10, 2023	46.21	46.88	46.05	46.28	381,574	+0.27(+0.59%)
Aug 09, 2023	46.35	46.35	45.45	46.01	445,850	-0.06(-0.13%)
Aug 08, 2023	46.31	46.34	45.34	46.07	700,206	-0.63(-1.34%)
Aug 07, 2023	46.80	46.96	46.24	46.70	471,048	+0.32(+0.69%)
Aug 04, 2023	46.38	46.92	46.04	46.38	358,813	+0.30(+0.65%)
Aug 03, 2023	45.20	46.12	45.00	46.08	568,092	+0.49(+1.06%)
Aug 02, 2023	45.81	45.99	45.12	45.60	532,592	-0.81(-1.74%)
Aug 01, 2023	45.42	46.47	45.27	46.41	496,088	-0.08(-0.16%)
Jul 31, 2023	45.32	46.87	45.20	46.48	846,112	+1.16(+2.56%)
Jul 28, 2023	46.17	46.33	44.98	45.32	1,016,066	-0.27(-0.58%)
Jul 27, 2023	43.77	48.05	43.07	45.59	2,061,538	-3.92(-7.92%)
Jul 26, 2023	48.91	49.72	48.55	49.51	1,174,162	+0.22(+0.44%)
Jul 25, 2023	48.52	49.98	48.36	49.29	906,104	+0.99(+2.05%)
Jul 24, 2023	48.04	48.60	47.81	48.30	838,161	+0.22(+0.46%)
Jul 21, 2023	48.72	48.93	48.01	48.08	645,360	-0.30(-0.61%)
Jul 20, 2023	48.95	48.95	48.08	48.38	759,909	-0.39(-0.80%)
Jul 19, 2023	47.98	48.80	47.53	48.77	716,425	+0.79(+1.65%)
Jul 18, 2023	46.96	48.10	46.96	47.98	982,801	+0.93(+1.98%)
Jul 17, 2023	45.92	47.24	45.92	47.04	955,530	+0.84(+1.81%)
Jul 14, 2023	46.20	46.40	44.80	46.21	1,009,686	+0.05(+0.10%)
Jul 13, 2023	45.71	46.73	45.71	46.16	1,300,858	+0.60(+1.32%)
Jul 12, 2023	46.09	46.77	45.47	45.56	1,470,953	+0.44(+0.97%)
Jul 11, 2023	44.19	45.18	44.07	45.12	1,069,603	+1.46(+3.34%)
Jul 10, 2023	42.14	43.67	42.14	43.66	662,387	+1.19(+2.80%)
Jul 07, 2023	42.24	43.38	42.17	42.47	1,017,961	+0.32(+0.77%)
Jul 06, 2023	42.28	42.33	41.31	42.15	783,699	-0.47(-1.09%)
Jul 05, 2023	43.08	43.11	42.28	42.62	968,776	-0.66(-1.52%)
Jul 03, 2023	43.23	43.55	43.08	43.27	386,164	+0.11(+0.26%)
Jun 30, 2023	44.40	44.40	43.03	43.16	833,727	-0.91(-2.07%)
Jun 29, 2023	43.58	44.55	43.49	44.07	939,404	+0.72(+1.67%)
Jun 28, 2023	42.39	43.58	41.93	43.35	800,645	+0.88(+2.06%)
Jun 27, 2023	41.08	42.59	40.77	42.47	1,107,212	+1.54(+3.77%)
Jun 26, 2023	40.25	41.50	40.16	40.93	820,506	+0.69(+1.70%)
Jun 23, 2023	40.80	41.22	40.04	40.25	1,784,392	-1.03(-2.49%)
Jun 22, 2023	41.24	41.46	40.35	41.27	843,504	+0.03(+0.07%)
Jun 21, 2023	41.62	41.96	40.74	41.25	1,725,775	-0.63(-1.50%)
Jun 20, 2023	42.75	43.29	41.85	41.87	1,860,775	-1.32(-3.06%)
Jun 16, 2023	44.33	44.72	41.90	43.20	15,904,700	-1.09(-2.47%)
Jun 15, 2023	43.91	44.57	43.43	44.29	1,655,823	+11.28(+34.17%)
May 08, 2023	33.55	33.76	32.73	33.01	439,501	-0.29(-0.86%)
May 05, 2023	33.97	34.77	33.21	33.30	641,970	-0.01(-0.03%)
May 04, 2023	33.19	33.46	32.36	33.31	859,309	-0.43(-1.28%)
May 03, 2023	34.35	34.73	33.71	33.74	874,817	-0.61(-1.77%)
May 02, 2023	34.79	34.83	33.53	34.35	764,649	-0.80(-2.29%)
May 01, 2023	35.45	36.12	34.87	35.15	616,419	-0.30(-0.84%)
Apr 28, 2023	35.09	36.30	34.71	35.45	867,152	+0.48(+1.36%)
Apr 27, 2023	36.97	36.97	34.00	34.97	1,838,108	-3.02(-7.96%)
Apr 26, 2023	38.86	39.43	37.72	38.00	1,110,904	-1.25(-3.20%)
Apr 25, 2023	39.49	39.49	38.89	39.25	645,309	-0.62(-1.55%)
Apr 24, 2023	40.12	40.24	38.90	39.87	596,299	-0.17(-0.42%)
Apr 21, 2023	39.30	40.14	38.70	40.04	594,942	+0.98(+2.52%)
Apr 20, 2023	38.72	39.36	38.64	39.05	421,720	+0.05(+0.12%)
Apr 19, 2023	38.71	39.53	38.32	39.01	465,300	+0.09(+0.24%)
Apr 18, 2023	38.87	39.17	38.25	38.91	595,377	+0.01(+0.02%)
Apr 17, 2023	38.88	39.65	38.78	38.90	738,572	-0.01(-0.02%)
Apr 14, 2023	38.61	39.18	38.35	38.91	722,841	+0.67(+1.76%)
Apr 13, 2023	37.56	38.62	37.40	38.24	637,864	+0.72(+1.92%)
Apr 12, 2023	37.83	38.14	37.42	37.52	446,949	-0.13(-0.35%)
Apr 11, 2023	36.90	37.79	36.63	37.65	477,822	+1.01(+2.76%)
Apr 10, 2023	35.97	37.05	35.87	36.64	789,112	+0.58(+1.61%)
Apr 06, 2023	35.85	36.12	35.59	36.06	366,100	+0.46(+1.29%)
Apr 05, 2023	34.52	35.64	34.31	35.60	561,663	+0.67(+1.93%)
Apr 04, 2023	35.66	35.66	34.44	34.93	407,263	-0.60(-1.69%)
Apr 03, 2023	35.90	36.34	35.25	35.53	587,715	-0.45(-1.25%)
Mar 31, 2023	35.03	35.99	34.92	35.97	829,609	+1.21(+3.47%)
Mar 30, 2023	35.51	35.91	34.72	34.77	519,625	-0.32(-0.91%)
Mar 29, 2023	35.66	35.68	34.53	35.09	861,170	-0.02(-0.05%)
Mar 28, 2023	35.49	35.71	34.57	35.10	708,733	-0.55(-1.55%)
Mar 27, 2023	36.10	36.12	35.55	35.66	490,335	+0.33(+0.93%)
Mar 24, 2023	34.95	35.39	33.69	35.33	876,487	-0.78(-2.15%)
Mar 23, 2023	36.25	36.86	35.91	36.11	427,460	-0.04(-0.10%)
Mar 22, 2023	37.40	37.60	36.09	36.14	504,952	-1.18(-3.16%)
Mar 21, 2023	37.97	38.19	37.08	37.32	483,115	+0.38(+1.04%)
Mar 20, 2023	37.15	37.60	36.49	36.94	457,710	+0.37(+1.02%)
Mar 17, 2023	37.18	37.31	35.89	36.56	957,035	-0.77(-2.06%)
Mar 16, 2023	35.94	37.51	35.74	37.33	712,099	+1.07(+2.94%)
Mar 15, 2023	34.80	36.29	34.66	36.26	704,056	+0.14(+0.39%)
Mar 14, 2023	37.01	37.22	35.22	36.12	629,174	+0.65(+1.82%)
Mar 13, 2023	35.75	36.08	34.81	35.48	828,404	-1.08(-2.94%)
Mar 10, 2023	37.43	37.62	35.90	36.55	612,148	-1.32(-3.48%)
Mar 09, 2023	39.01	39.16	37.79	37.87	426,378	-1.20(-3.07%)
Mar 08, 2023	38.81	39.18	38.57	39.07	550,393	+0.29(+0.75%)
Mar 07, 2023	39.40	39.78	38.76	38.78	521,863	-0.75(-1.89%)
Mar 06, 2023	40.29	40.32	39.41	39.53	523,739	-0.80(-2.00%)
Mar 03, 2023	40.31	40.66	39.66	40.34	585,946	+0.20(+0.49%)
Mar 02, 2023	39.58	40.21	39.25	40.14	530,517	-0.04(-0.09%)
Mar 01, 2023	40.10	40.78	39.91	40.18	818,234	+0.09(+0.23%)
Feb 28, 2023	40.27	40.79	39.96	40.08	766,880	-0.19(-0.46%)
Feb 27, 2023	39.93	40.49	39.55	40.27	859,651	+0.71(+1.80%)
Feb 24, 2023	39.43	39.82	39.01	39.56	709,375	-0.47(-1.17%)
Feb 23, 2023	40.24	41.08	39.62	40.03	816,941	-0.51(-1.27%)
Feb 22, 2023	40.71	41.35	39.95	40.54	864,580	-0.23(-0.57%)
Feb 21, 2023	41.40	42.01	40.58	40.78	635,392	-1.70(-4.01%)
Feb 17, 2023	42.20	42.67	41.52	42.48	425,914	+0.46(+1.09%)
Feb 16, 2023	42.45	42.91	41.95	42.02	455,110	-1.13(-2.61%)
Feb 15, 2023	43.08	43.36	42.36	43.15	447,327	+0.05(+0.11%)
Feb 14, 2023	43.21	43.78	42.57	43.10	678,607	-0.28(-0.64%)
Feb 13, 2023	40.81	43.41	40.60	43.38	795,687	+2.51(+6.15%)
Feb 10, 2023	40.32	41.50	40.32	40.87	950,997	+0.47(+1.17%)
Feb 09, 2023	42.59	42.90	39.29	40.39	2,118,495	-3.07(-7.05%)
Feb 08, 2023	43.53	44.63	43.23	43.46	603,405	-0.57(-1.30%)
Feb 07, 2023	44.80	44.94	43.14	44.03	751,862	-1.23(-2.71%)
Feb 06, 2023	45.19	45.86	45.04	45.26	674,378	-0.30(-0.67%)
Feb 03, 2023	44.63	45.89	44.63	45.57	518,180	+0.31(+0.69%)
Feb 02, 2023	44.14	46.39	43.92	45.25	908,906	+1.55(+3.55%)

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.