Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	53.67	53.67	49.91	49.91	8,686	-3.69(-6.89%)
Jan 30, 2024	53.23	54.05	53.11	53.60	3,937	-0.22(-0.40%)
Jan 29, 2024	53.32	53.82	53.18	53.82	9,446	+0.88(+1.66%)
Jan 26, 2024	52.84	53.30	51.39	52.94	11,088	+0.14(+0.26%)
Jan 25, 2024	51.87	52.80	51.27	52.80	14,695	+0.56(+1.08%)
Jan 24, 2024	52.51	52.97	52.04	52.24	13,427	-0.29(-0.55%)
Jan 23, 2024	54.32	54.32	52.39	52.52	12,605	-1.42(-2.64%)
Jan 22, 2024	52.98	54.25	52.98	53.95	13,066	+1.12(+2.11%)
Jan 19, 2024	53.07	53.07	52.24	52.83	8,727	+0.09(+0.17%)
Jan 18, 2024	51.99	52.79	51.87	52.74	5,811	+0.58(+1.12%)
Jan 17, 2024	50.95	52.28	50.95	52.16	8,294	+0.48(+0.94%)
Jan 16, 2024	51.83	52.36	51.46	51.68	11,879	-0.19(-0.36%)
Jan 12, 2024	52.53	52.53	51.36	51.86	12,671	+0.08(+0.15%)
Jan 11, 2024	51.83	51.98	51.52	51.78	13,020	-0.62(-1.19%)
Jan 10, 2024	52.76	52.76	51.41	52.41	13,467	+0.44(+0.86%)
Jan 09, 2024	51.96	52.06	50.93	51.96	19,356	-0.55(-1.05%)
Jan 08, 2024	53.34	53.34	52.20	52.51	11,375	-1.17(-2.17%)
Jan 05, 2024	53.89	54.64	52.86	53.68	34,672	-0.16(-0.29%)
Jan 04, 2024	54.24	54.43	53.77	53.84	16,706	-0.39(-0.71%)
Jan 03, 2024	55.86	56.05	53.66	54.22	12,649	-1.89(-3.36%)
Jan 02, 2024	56.37	56.68	55.31	56.11	16,131	-0.40(-0.70%)
Dec 29, 2023	57.85	57.85	56.10	56.51	18,387	-2.14(-3.65%)
Dec 28, 2023	58.24	58.65	58.08	58.65	7,730	+0.18(+0.30%)
Dec 27, 2023	58.45	59.16	58.17	58.47	9,777	-0.47(-0.80%)
Dec 26, 2023	58.06	58.94	57.79	58.94	13,267	+1.06(+1.83%)
Dec 22, 2023	58.64	59.16	57.43	57.89	13,563	-0.19(-0.32%)
Dec 21, 2023	57.80	59.01	57.49	58.08	20,781	+0.59(+1.03%)
Dec 20, 2023	55.54	58.52	55.54	57.48	35,777	+1.81(+3.25%)
Dec 19, 2023	53.67	55.79	53.33	55.68	46,690	+1.99(+3.70%)
Dec 18, 2023	53.77	54.21	53.33	53.69	19,299	-0.25(-0.46%)
Dec 15, 2023	55.13	55.13	53.94	53.94	34,252	-1.20(-2.17%)
Dec 14, 2023	56.09	56.09	54.43	55.13	32,752	+0.15(+0.27%)
Dec 13, 2023	53.48	56.34	52.42	54.98	46,672	+1.22(+2.28%)
Dec 12, 2023	54.32	54.68	53.76	53.76	21,355	-0.22(-0.42%)
Dec 11, 2023	53.41	54.37	53.03	53.98	19,696	+0.94(+1.77%)
Dec 08, 2023	52.46	53.48	52.46	53.05	13,571	+0.20(+0.37%)
Dec 07, 2023	52.31	52.85	52.01	52.85	11,706	+1.51(+2.95%)
Dec 06, 2023	51.45	51.82	51.29	51.34	11,491	-0.11(-0.21%)
Dec 05, 2023	52.25	52.29	51.11	51.44	35,194	-0.59(-1.13%)
Dec 04, 2023	50.77	52.03	50.77	52.03	14,583	+1.54(+3.06%)
Dec 01, 2023	48.21	50.68	48.21	50.49	21,916	+2.26(+4.68%)
Nov 30, 2023	48.79	48.92	48.16	48.23	14,240	-0.08(-0.16%)
Nov 29, 2023	47.24	48.66	47.15	48.31	12,151	+1.49(+3.19%)
Nov 28, 2023	47.23	47.23	46.71	46.81	11,137	-1.36(-2.82%)
Nov 27, 2023	48.72	48.72	47.88	48.17	11,348	-0.46(-0.94%)
Nov 24, 2023	47.69	48.63	47.69	48.63	2,870	+0.65(+1.36%)
Nov 22, 2023	48.66	48.90	47.81	47.98	15,326	-0.21(-0.43%)
Nov 21, 2023	47.86	48.94	47.86	48.18	19,773	-0.27(-0.56%)
Nov 20, 2023	46.85	48.85	46.65	48.45	21,093	+1.95(+4.20%)
Nov 17, 2023	47.03	47.03	45.91	46.50	18,835	-0.07(-0.15%)
Nov 16, 2023	46.97	46.97	46.13	46.57	12,793	-0.52(-1.10%)
Nov 15, 2023	46.47	47.93	46.47	47.09	15,291	+0.03(+0.06%)
Nov 14, 2023	43.75	47.08	43.75	47.06	22,880	+3.67(+8.47%)
Nov 13, 2023	42.79	43.48	42.26	43.38	15,196	+0.39(+0.91%)
Nov 10, 2023	42.40	43.21	42.01	42.99	16,793	+1.12(+2.68%)
Nov 09, 2023	42.30	42.30	40.85	41.87	7,063	-0.63(-1.47%)
Nov 08, 2023	42.80	42.80	42.14	42.50	8,436	-0.44(-1.02%)
Nov 07, 2023	43.23	43.56	42.59	42.94	13,929	-0.28(-0.66%)
Nov 06, 2023	42.71	43.37	42.71	43.22	18,947	+0.35(+0.82%)
Nov 03, 2023	41.88	43.19	41.56	42.87	15,658	+1.26(+3.03%)
Nov 02, 2023	40.16	41.67	40.16	41.61	16,906	+1.04(+2.55%)
Nov 01, 2023	40.95	41.20	40.47	40.57	12,560	-0.18(-0.43%)
Oct 31, 2023	40.29	40.86	40.20	40.75	12,857	+0.47(+1.16%)
Oct 30, 2023	38.59	40.28	38.59	40.28	12,002	+1.45(+3.72%)
Oct 27, 2023	39.55	41.04	38.70	38.83	24,112	-0.41(-1.05%)
Oct 26, 2023	38.43	39.56	38.43	39.24	24,834	+0.85(+2.21%)
Oct 25, 2023	38.04	38.72	37.75	38.39	13,233	+0.03(+0.08%)
Oct 24, 2023	38.29	38.68	37.89	38.36	7,814	+0.05(+0.13%)
Oct 23, 2023	38.35	38.95	38.14	38.31	13,894	+0.03(+0.08%)
Oct 20, 2023	39.36	39.36	37.83	38.28	16,348	-1.02(-2.59%)
Oct 19, 2023	40.14	40.14	39.21	39.30	10,886	-0.71(-1.78%)
Oct 18, 2023	41.32	41.32	39.55	40.01	9,355	-0.20(-0.49%)
Oct 17, 2023	39.53	40.70	39.53	40.21	16,515	+0.55(+1.38%)
Oct 16, 2023	39.32	39.98	39.26	39.66	13,309	+0.34(+0.87%)
Oct 13, 2023	40.28	40.28	39.21	39.32	12,890	-0.34(-0.86%)
Oct 12, 2023	39.84	39.89	39.13	39.66	13,316	-0.16(-0.39%)
Oct 11, 2023	39.62	39.95	39.34	39.82	9,348	-0.09(-0.22%)
Oct 10, 2023	39.32	40.24	38.92	39.91	12,326	+0.32(+0.81%)
Oct 09, 2023	39.06	39.62	38.89	39.58	9,089	+0.65(+1.68%)
Oct 06, 2023	38.09	39.27	37.87	38.93	17,051	+0.51(+1.32%)
Oct 05, 2023	37.88	38.42	37.57	38.42	18,365	+0.68(+1.81%)
Oct 04, 2023	37.85	37.85	37.37	37.74	11,440	-0.05(-0.13%)
Oct 03, 2023	37.74	38.02	37.38	37.79	16,642	-0.30(-0.79%)
Oct 02, 2023	38.53	38.53	37.61	38.09	16,864	-0.62(-1.59%)
Sep 29, 2023	38.65	39.10	38.25	38.71	13,679	+0.29(+0.76%)
Sep 28, 2023	38.15	38.65	38.10	38.41	18,329	+0.32(+0.85%)
Sep 27, 2023	37.87	38.09	37.45	38.09	14,457	+0.46(+1.22%)
Sep 26, 2023	37.70	37.83	37.43	37.63	13,266	-0.12(-0.31%)
Sep 25, 2023	37.81	37.86	37.55	37.75	11,502	-0.06(-0.16%)
Sep 22, 2023	38.32	38.37	37.62	37.81	8,949	-0.52(-1.35%)
Sep 21, 2023	38.23	38.62	38.10	38.32	11,222	-0.20(-0.51%)
Sep 20, 2023	38.29	38.79	38.11	38.52	24,778	+0.15(+0.38%)
Sep 19, 2023	39.11	39.11	38.26	38.37	14,722	-0.73(-1.87%)
Sep 18, 2023	40.14	40.14	38.98	39.11	18,965	-1.05(-2.60%)
Sep 15, 2023	40.12	40.92	39.65	40.15	48,750	-0.02(-0.05%)
Sep 14, 2023	39.81	40.79	39.75	40.17	19,520	+0.36(+0.91%)
Sep 13, 2023	39.98	40.01	39.59	39.81	35,202	-0.12(-0.29%)
Sep 12, 2023	39.65	40.07	39.57	39.93	18,433	+0.61(+1.54%)
Sep 11, 2023	39.57	39.57	39.10	39.32	14,742	+0.21(+0.55%)
Sep 08, 2023	37.90	39.11	37.82	39.11	24,728	+0.86(+2.25%)
Sep 07, 2023	40.36	40.36	38.15	38.25	49,727	-1.48(-3.71%)
Sep 06, 2023	41.14	41.14	39.62	39.72	30,259	-1.05(-2.56%)
Sep 05, 2023	40.64	40.91	39.81	40.77	44,148	-0.07(-0.17%)
Sep 01, 2023	40.43	40.83	39.72	40.83	45,860	+0.84(+2.09%)
Aug 31, 2023	40.66	40.81	39.75	40.00	33,116	-0.82(-2.01%)
Aug 30, 2023	41.42	41.42	40.55	40.81	32,484	-0.58(-1.40%)
Aug 29, 2023	41.16	42.23	41.03	41.39	54,405	-0.39(-0.92%)
Aug 28, 2023	40.93	41.97	40.65	41.78	28,265	+0.91(+2.21%)
Aug 25, 2023	40.60	41.29	40.18	40.87	44,947	-0.28(-0.68%)
Aug 24, 2023	41.52	41.89	41.06	41.15	15,729	-0.41(-1.00%)
Aug 23, 2023	40.87	41.59	40.87	41.57	25,909	+0.67(+1.65%)
Aug 22, 2023	41.82	41.89	40.79	40.89	37,301	-0.93(-2.23%)
Aug 21, 2023	42.31	42.46	41.18	41.83	109,995	-0.55(-1.30%)
Aug 18, 2023	42.54	42.98	42.13	42.37	69,234	-0.46(-1.08%)
Aug 17, 2023	43.43	43.81	42.53	42.84	27,825	-0.28(-0.65%)
Aug 16, 2023	44.31	44.64	43.09	43.12	28,700	-1.21(-2.74%)
Aug 15, 2023	44.23	44.71	43.89	44.33	27,400	-1.05(-2.31%)
Aug 14, 2023	45.44	45.55	44.92	45.38	17,216	-0.13(-0.30%)
Aug 11, 2023	46.16	46.16	45.29	45.51	28,048	-0.72(-1.56%)
Aug 10, 2023	47.00	47.23	46.24	46.24	41,574	-0.80(-1.70%)
Aug 09, 2023	47.91	47.91	46.46	47.04	26,536	-0.63(-1.31%)
Aug 08, 2023	46.76	47.85	46.76	47.66	19,439	-0.14(-0.30%)
Aug 07, 2023	47.19	48.13	47.19	47.81	18,481	+0.30(+0.63%)
Aug 04, 2023	47.31	47.89	47.21	47.51	18,967	+0.17(+0.37%)
Aug 03, 2023	46.31	47.91	46.31	47.33	23,547	+0.64(+1.36%)
Aug 02, 2023	45.88	46.89	45.82	46.70	26,932	+0.72(+1.57%)
Aug 01, 2023	45.62	46.19	45.35	45.98	32,827	-0.06(-0.13%)
Jul 31, 2023	45.84	46.32	45.64	46.03	42,674	-0.11(-0.23%)
Jul 28, 2023	45.75	46.34	44.43	46.14	38,622	+0.40(+0.88%)
Jul 27, 2023	44.95	45.96	44.77	45.74	31,393	+0.93(+2.09%)
Jul 26, 2023	43.37	45.50	43.37	44.80	35,356	+1.48(+3.42%)
Jul 25, 2023	43.23	44.03	43.07	43.32	21,178	-0.01(-0.02%)
Jul 24, 2023	42.13	43.67	42.13	43.33	19,204	+0.98(+2.32%)
Jul 21, 2023	42.67	42.73	42.22	42.35	15,672	-0.02(-0.05%)
Jul 20, 2023	41.88	42.37	41.74	42.37	25,365	+0.02(+0.05%)
Jul 19, 2023	42.16	42.82	41.82	42.35	15,900	+0.33(+0.78%)
Jul 18, 2023	40.15	42.22	40.15	42.02	19,050	+2.12(+5.31%)
Jul 17, 2023	39.92	40.30	39.47	39.90	64,567	+0.27(+0.68%)
Jul 14, 2023	39.17	39.67	38.53	39.63	23,084	+0.59(+1.50%)
Jul 13, 2023	38.28	39.24	38.28	39.04	32,559	+1.07(+2.82%)
Jul 12, 2023	37.99	38.85	37.78	37.97	21,565	+0.60(+1.60%)
Jul 11, 2023	38.39	38.46	37.30	37.38	42,752	-1.08(-2.80%)
Jul 10, 2023	38.84	39.75	38.10	38.45	69,878	-0.41(-1.07%)
Jul 07, 2023	38.03	39.21	38.03	38.87	50,422	+0.93(+2.46%)
Jul 06, 2023	37.88	38.21	37.12	37.94	27,942	-0.34(-0.88%)
Jul 05, 2023	37.20	38.95	37.20	38.27	35,229	-0.09(-0.23%)
Jul 03, 2023	38.13	38.68	37.88	38.36	15,729	+0.48(+1.27%)
Jun 30, 2023	37.67	38.48	37.26	37.88	40,141	+0.25(+0.67%)
Jun 29, 2023	36.64	37.69	36.64	37.63	37,468	+1.12(+3.06%)
Jun 28, 2023	36.40	36.57	36.22	36.51	15,015	-0.02(-0.05%)
Jun 27, 2023	36.55	37.35	35.87	36.53	24,287	+0.07(+0.18%)
Jun 26, 2023	35.63	36.73	35.63	36.46	50,117	+0.83(+2.32%)
Jun 23, 2023	37.97	38.69	35.55	35.63	623,820	-2.75(-7.17%)
Jun 22, 2023	39.44	39.44	38.18	38.39	34,161	-0.80(-2.04%)
Jun 21, 2023	39.14	39.61	39.02	39.19	29,511	+0.04(+0.10%)
Jun 20, 2023	39.58	40.03	38.82	39.15	44,245	-0.36(-0.90%)
Jun 16, 2023	39.98	40.12	39.09	39.50	28,010	-0.23(-0.58%)
Jun 15, 2023	39.43	40.27	39.27	39.74	21,780	+5.47(+15.96%)
May 08, 2023	35.50	35.65	34.27	34.27	23,099	-0.97(-2.74%)
May 05, 2023	35.05	35.73	34.90	35.23	33,642	+0.73(+2.11%)
May 04, 2023	34.29	34.67	33.29	34.50	52,872	-0.02(-0.05%)
May 03, 2023	34.12	35.38	34.12	34.52	40,661	+0.68(+2.02%)
May 02, 2023	35.77	36.00	32.32	33.84	82,529	-1.64(-4.62%)
May 01, 2023	32.72	35.86	32.72	35.48	65,935	+2.76(+8.42%)
Apr 28, 2023	37.91	39.20	31.53	32.72	155,569	-6.68(-16.95%)
Apr 27, 2023	40.42	40.42	39.05	39.40	40,996	+0.44(+1.12%)
Apr 26, 2023	40.43	40.62	38.96	38.96	30,856	-0.80(-2.00%)
Apr 25, 2023	41.30	41.40	39.49	39.76	22,843	-1.70(-4.11%)
Apr 24, 2023	42.69	43.00	41.30	41.46	35,940	-1.03(-2.43%)
Apr 21, 2023	42.78	42.79	42.38	42.50	12,312	-0.36(-0.84%)
Apr 20, 2023	42.91	43.05	42.73	42.86	8,782	+0.09(+0.20%)
Apr 19, 2023	42.58	43.03	42.51	42.77	13,063	+0.28(+0.67%)
Apr 18, 2023	42.99	42.99	42.25	42.49	17,768	-0.55(-1.28%)
Apr 17, 2023	42.58	43.34	42.52	43.04	26,748	+0.26(+0.60%)
Apr 14, 2023	43.15	43.15	42.67	42.78	18,957	-0.20(-0.46%)
Apr 13, 2023	43.05	43.55	42.84	42.98	16,323	-0.16(-0.37%)
Apr 12, 2023	43.33	43.33	42.93	43.14	26,275	-0.36(-0.83%)
Apr 11, 2023	43.15	43.86	42.55	43.50	30,322	+0.64(+1.50%)
Apr 10, 2023	42.38	43.40	42.38	42.86	52,415	+0.24(+0.56%)
Apr 06, 2023	42.57	42.80	42.41	42.62	13,611	+0.01(+0.02%)
Apr 05, 2023	42.89	42.99	42.04	42.61	30,705	-0.35(-0.82%)
Apr 04, 2023	44.25	44.43	42.96	42.96	36,332	-1.44(-3.24%)
Apr 03, 2023	44.81	45.08	44.32	44.40	30,997	-0.28(-0.64%)
Mar 31, 2023	44.30	44.92	44.16	44.68	20,679	+0.38(+0.85%)
Mar 30, 2023	45.04	45.09	44.10	44.30	15,385	-0.39(-0.87%)
Mar 29, 2023	45.18	45.23	44.29	44.69	19,443	-0.36(-0.80%)
Mar 28, 2023	44.53	45.05	44.53	45.05	18,708	+0.63(+1.43%)
Mar 27, 2023	45.17	45.17	44.30	44.42	25,822	-0.09(-0.19%)
Mar 24, 2023	42.94	44.50	42.64	44.50	22,628	+1.48(+3.43%)
Mar 23, 2023	44.27	44.27	42.76	43.03	11,872	-1.06(-2.41%)
Mar 22, 2023	45.35	45.35	43.96	44.09	18,976	-1.10(-2.43%)
Mar 21, 2023	43.15	45.68	43.03	45.19	40,883	+2.42(+5.65%)
Mar 20, 2023	43.41	43.62	42.64	42.77	29,643	-0.32(-0.75%)
Mar 17, 2023	44.27	44.27	42.24	43.09	43,544	-1.00(-2.28%)
Mar 16, 2023	42.96	45.11	42.68	44.10	63,172	+1.06(+2.46%)
Mar 15, 2023	43.59	44.12	42.58	43.04	35,174	-1.15(-2.59%)
Mar 14, 2023	46.00	46.34	43.99	44.18	35,526	+0.29(+0.67%)
Mar 13, 2023	45.95	46.66	43.02	43.89	57,714	-2.49(-5.37%)
Mar 10, 2023	46.83	47.52	45.95	46.38	50,411	-0.78(-1.65%)
Mar 09, 2023	48.33	48.33	47.04	47.16	51,934	-1.08(-2.24%)
Mar 08, 2023	48.79	48.79	47.19	48.24	52,593	-0.37(-0.76%)
Mar 07, 2023	49.33	49.69	48.45	48.60	17,396	-0.54(-1.10%)
Mar 06, 2023	49.31	49.33	48.92	49.15	28,240	+0.09(+0.19%)
Mar 03, 2023	48.78	49.35	48.78	49.05	26,734	+0.12(+0.25%)
Mar 02, 2023	49.20	49.20	48.47	48.93	18,161	-0.11(-0.23%)
Mar 01, 2023	49.31	49.58	49.04	49.04	15,831	-0.11(-0.23%)
Feb 28, 2023	49.17	49.39	49.02	49.16	30,235	+0.01(+0.02%)
Feb 27, 2023	49.57	50.06	49.15	49.15	20,315	-0.15(-0.30%)
Feb 24, 2023	49.50	49.55	49.01	49.30	18,812	+0.18(+0.36%)
Feb 23, 2023	49.31	49.31	49.12	49.12	15,842	+0.09(+0.19%)
Feb 22, 2023	49.76	49.76	49.02	49.03	10,811	-0.45(-0.91%)
Feb 21, 2023	49.42	49.85	49.42	49.48	6,801	-0.23(-0.47%)
Feb 17, 2023	49.19	49.87	49.19	49.71	34,340	+0.10(+0.21%)
Feb 16, 2023	49.89	50.27	49.55	49.61	17,359	-0.61(-1.21%)
Feb 15, 2023	49.90	50.22	49.90	50.21	7,220	+0.07(+0.13%)
Feb 14, 2023	50.50	50.63	50.08	50.15	17,849	-0.50(-0.98%)
Feb 13, 2023	50.65	50.91	50.57	50.65	10,544	+0.03(+0.06%)
Feb 10, 2023	50.54	51.01	50.43	50.62	23,908	+0.19(+0.37%)
Feb 09, 2023	50.83	50.99	50.43	50.43	18,744	-0.34(-0.66%)
Feb 08, 2023	51.00	51.38	50.64	50.77	13,928	-0.45(-0.88%)
Feb 07, 2023	51.24	51.48	51.08	51.22	15,123	+0.03(+0.05%)
Feb 06, 2023	51.55	51.55	51.10	51.19	14,542	-0.16(-0.31%)
Feb 03, 2023	50.76	51.57	50.76	51.35	17,287	+0.66(+1.29%)
Feb 02, 2023	50.42	50.98	50.42	50.69	13,916	+0.26(+0.52%)

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.