Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	30.84	31.12	29.98	30.21	1,095,832	-0.91(-2.92%)
Apr 25, 2024	31.58	32.34	30.94	31.12	1,786,168	+0.61(+2.00%)
Apr 24, 2024	30.25	31.04	29.94	30.51	1,999,884	+0.39(+1.29%)
Apr 23, 2024	31.67	31.76	29.71	30.12	1,948,496	-1.60(-5.04%)
Apr 22, 2024	32.20	32.85	31.16	31.72	1,735,872	-1.01(-3.09%)
Apr 19, 2024	33.38	33.64	32.09	32.73	2,624,508	-0.20(-0.61%)
Apr 18, 2024	32.44	33.19	31.44	32.93	3,126,537	+0.26(+0.80%)
Apr 17, 2024	31.06	32.72	30.97	32.67	2,358,890	+0.97(+3.06%)
Apr 16, 2024	32.00	32.51	31.16	31.70	2,940,693	+0.34(+1.08%)
Apr 15, 2024	29.75	31.71	29.34	31.36	2,895,273	+1.33(+4.43%)
Apr 12, 2024	28.95	30.43	28.67	30.03	2,280,256	+1.60(+5.63%)
Apr 11, 2024	28.59	29.42	28.22	28.43	2,608,997	-0.60(-2.07%)
Apr 10, 2024	28.93	29.56	28.25	29.03	4,052,405	+2.13(+7.92%)
Apr 09, 2024	26.92	27.62	26.65	26.90	1,331,505	-0.24(-0.88%)
Apr 08, 2024	27.04	27.58	26.86	27.14	1,173,963	-0.46(-1.67%)
Apr 05, 2024	28.17	28.26	27.12	27.60	1,689,692	-0.33(-1.18%)
Apr 04, 2024	26.20	28.11	26.00	27.93	1,835,121	+0.87(+3.22%)
Apr 03, 2024	28.02	28.05	26.81	27.06	1,491,675	-0.48(-1.74%)
Apr 02, 2024	27.07	27.96	27.04	27.54	1,377,799	+1.45(+5.56%)
Apr 01, 2024	25.22	26.22	25.21	26.09	1,739,058	+0.71(+2.80%)
Mar 28, 2024	25.47	25.30	25.30	25.38	1,419,174	-0.25(-0.98%)
Mar 27, 2024	26.71	26.83	25.59	25.63	2,218,397	-1.70(-6.22%)
Mar 26, 2024	26.56	27.40	26.36	27.33	1,079,053	+0.14(+0.51%)
Mar 25, 2024	27.10	27.19	26.60	27.19	918,279	-0.10(-0.37%)
Mar 22, 2024	26.26	27.32	26.15	27.29	1,210,342	+1.02(+3.88%)
Mar 21, 2024	26.60	26.66	25.85	26.27	1,516,975	-0.88(-3.24%)
Mar 20, 2024	29.10	29.28	26.77	27.15	1,992,565	-2.06(-7.05%)
Mar 19, 2024	30.23	30.28	28.93	29.21	1,180,389	-0.37(-1.25%)
Mar 18, 2024	28.84	29.71	28.78	29.58	1,091,019	+0.53(+1.82%)
Mar 15, 2024	29.55	29.62	28.78	29.05	1,545,538	-0.23(-0.79%)
Mar 14, 2024	28.01	29.97	27.92	29.28	1,649,541	+1.57(+5.67%)
Mar 13, 2024	28.06	28.07	27.36	27.71	1,127,472	-0.28(-1.00%)
Mar 12, 2024	27.92	28.61	27.62	27.99	1,566,235	+0.13(+0.47%)
Mar 11, 2024	27.58	28.05	27.25	27.86	1,335,425	+0.62(+2.28%)
Mar 08, 2024	26.49	27.62	25.82	27.24	1,937,485	+0.07(+0.26%)
Mar 07, 2024	27.26	27.38	26.69	27.17	1,622,655	-0.64(-2.30%)
Mar 06, 2024	27.48	28.29	27.47	27.81	1,666,107	-0.60(-2.11%)
Mar 05, 2024	28.21	28.71	27.57	28.41	1,591,451	+0.76(+2.75%)
Mar 04, 2024	27.10	27.73	26.80	27.65	1,164,958	+0.08(+0.29%)
Mar 01, 2024	28.08	28.69	27.37	27.57	1,813,340	-0.94(-3.30%)
Feb 29, 2024	27.84	28.94	27.44	28.51	1,585,483	-0.43(-1.49%)
Feb 28, 2024	28.93	29.18	28.37	28.94	1,311,353	+0.63(+2.23%)
Feb 27, 2024	28.71	28.92	28.20	28.31	1,340,482	-1.21(-4.10%)
Feb 26, 2024	30.18	30.43	29.31	29.52	1,304,301	-0.54(-1.80%)
Feb 23, 2024	30.19	30.67	29.53	30.06	1,280,169	-0.14(-0.46%)
Feb 22, 2024	30.61	30.98	29.97	30.20	2,172,954	-0.74(-2.39%)
Feb 21, 2024	31.10	31.62	30.75	30.94	1,009,271	+0.46(+1.51%)
Feb 20, 2024	30.34	30.87	30.13	30.48	1,528,087	+1.20(+4.10%)
Feb 16, 2024	29.08	29.50	28.46	29.28	2,073,317	+1.13(+4.01%)
Feb 15, 2024	29.65	29.78	27.96	28.15	2,150,240	-2.32(-7.61%)
Feb 14, 2024	31.22	31.94	30.15	30.47	2,326,066	-2.26(-6.90%)
Feb 13, 2024	32.06	33.41	31.51	32.73	4,041,002	+3.59(+12.32%)
Feb 12, 2024	30.56	30.56	28.86	29.14	1,491,549	-1.59(-5.17%)
Feb 09, 2024	31.95	32.19	30.68	30.73	1,032,326	-1.55(-4.80%)
Feb 08, 2024	33.78	34.13	32.22	32.28	1,366,680	-1.56(-4.61%)
Feb 07, 2024	33.37	34.43	33.36	33.84	1,282,293	+0.24(+0.71%)
Feb 06, 2024	34.64	34.99	33.50	33.60	1,219,738	-0.89(-2.58%)
Feb 05, 2024	34.23	35.44	33.89	34.49	1,886,827	+1.33(+4.01%)
Feb 02, 2024	33.78	34.21	32.67	33.16	1,725,246	+0.58(+1.78%)
Feb 01, 2024	33.30	34.73	32.51	32.58	2,053,450	-1.42(-4.18%)
Jan 31, 2024	31.95	34.05	31.08	34.00	2,323,394	+2.36(+7.46%)
Jan 30, 2024	31.32	31.94	31.09	31.64	683,618	+0.76(+2.46%)
Jan 29, 2024	32.47	32.98	30.84	30.88	940,346	-1.63(-5.01%)
Jan 26, 2024	32.06	32.83	31.58	32.51	959,177	-0.04(-0.12%)
Jan 25, 2024	31.91	33.31	31.64	32.55	1,349,393	-0.75(-2.25%)
Jan 24, 2024	31.30	33.42	31.28	33.30	1,352,448	+0.83(+2.56%)
Jan 23, 2024	31.35	32.94	31.17	32.47	1,131,132	+0.35(+1.09%)
Jan 22, 2024	33.43	33.46	32.03	32.12	1,379,810	-2.20(-6.41%)
Jan 19, 2024	35.01	36.12	34.13	34.32	1,509,123	-1.04(-2.94%)
Jan 18, 2024	35.25	36.69	35.02	35.36	1,071,468	-0.55(-1.53%)
Jan 17, 2024	36.64	37.00	35.68	35.91	1,457,583	+0.84(+2.40%)
Jan 16, 2024	34.69	35.53	34.38	35.07	1,198,227	+1.19(+3.51%)
Jan 12, 2024	32.50	34.18	31.90	33.88	1,522,649	+0.25(+0.74%)
Jan 11, 2024	33.25	34.80	33.09	33.63	2,042,663	+0.75(+2.28%)
Jan 10, 2024	33.05	33.87	32.72	32.88	1,217,491	-0.03(-0.09%)
Jan 09, 2024	33.17	33.69	32.52	32.91	1,294,728	+0.97(+3.04%)
Jan 08, 2024	33.87	34.37	31.91	31.94	1,009,569	-1.88(-5.56%)
Jan 05, 2024	34.13	34.35	32.72	33.82	1,495,002	+0.31(+0.93%)
Jan 04, 2024	33.40	33.59	32.74	33.51	1,218,116	+0.16(+0.48%)
Jan 03, 2024	31.84	33.50	31.68	33.35	1,991,912	+2.55(+8.28%)
Jan 02, 2024	30.91	31.30	29.88	30.80	1,347,268	+0.58(+1.92%)
Dec 29, 2023	29.06	30.24	28.85	30.22	1,682,480	+1.40(+4.86%)
Dec 28, 2023	28.91	29.13	28.37	28.82	969,613	+0.33(+1.16%)
Dec 27, 2023	28.59	29.04	28.17	28.49	1,230,387	-0.24(-0.84%)
Dec 26, 2023	29.55	29.80	28.54	28.73	815,644	-1.13(-3.78%)
Dec 22, 2023	30.18	30.45	29.27	29.86	1,435,590	-0.76(-2.48%)
Dec 21, 2023	31.25	31.75	30.62	30.62	1,320,033	-1.69(-5.23%)
Dec 20, 2023	30.70	32.36	29.63	32.31	2,401,031	+1.82(+5.96%)
Dec 19, 2023	31.71	31.93	30.34	30.49	1,556,065	-1.88(-5.81%)
Dec 18, 2023	31.97	32.58	31.56	32.37	805,481	-0.02(-0.06%)
Dec 15, 2023	31.49	32.88	31.19	32.39	2,496,982	+0.80(+2.52%)
Dec 14, 2023	32.55	32.75	30.89	31.60	1,988,766	-2.68(-7.81%)
Dec 13, 2023	38.27	39.12	34.24	34.27	1,405,189	-4.06(-10.58%)
Dec 12, 2023	38.33	39.28	37.90	38.33	469,248	+0.16(+0.41%)
Dec 11, 2023	38.50	38.93	37.90	38.17	442,801	-0.24(-0.61%)
Dec 08, 2023	39.38	39.59	37.79	38.41	1,138,890	-0.75(-1.91%)
Dec 07, 2023	39.91	40.54	39.14	39.15	820,460	-0.93(-2.31%)
Dec 06, 2023	38.97	40.23	37.56	40.08	949,402	+0.27(+0.67%)
Dec 05, 2023	38.84	40.07	38.82	39.81	950,335	+1.50(+3.90%)
Dec 04, 2023	39.97	40.12	38.22	38.32	1,220,186	-1.18(-2.99%)
Dec 01, 2023	43.68	44.33	39.35	39.50	1,670,667	-3.87(-8.92%)
Nov 30, 2023	43.02	43.89	42.59	43.37	800,754	-0.35(-0.81%)
Nov 29, 2023	43.31	43.95	41.66	43.72	926,086	-0.72(-1.62%)
Nov 28, 2023	44.06	45.04	43.56	44.44	701,683	+0.60(+1.37%)
Nov 27, 2023	44.10	44.96	43.63	43.84	623,889	+0.37(+0.86%)
Nov 24, 2023	44.36	44.56	43.13	43.47	369,346	-0.85(-1.91%)
Nov 22, 2023	44.27	44.82	43.35	44.31	917,640	-0.78(-1.72%)
Nov 21, 2023	44.24	45.15	44.05	45.09	969,256	+1.76(+4.07%)
Nov 20, 2023	43.99	44.54	43.14	43.33	931,498	-0.81(-1.83%)
Nov 17, 2023	44.74	45.02	43.84	44.14	1,002,512	-1.71(-3.74%)
Nov 16, 2023	44.30	46.49	43.95	45.85	1,461,632	+2.13(+4.86%)
Nov 15, 2023	44.09	44.27	41.59	43.72	1,677,248	-0.32(-0.74%)
Nov 14, 2023	47.86	47.91	44.00	44.05	1,926,226	-8.61(-16.36%)
Nov 13, 2023	53.52	54.17	52.09	52.66	714,067	+0.07(+0.13%)
Nov 10, 2023	53.53	54.87	52.08	52.59	817,724	-1.74(-3.21%)
Nov 09, 2023	51.01	54.67	50.94	54.33	900,384	+2.43(+4.68%)
Nov 08, 2023	50.39	52.43	50.00	51.90	1,054,784	+1.67(+3.33%)
Nov 07, 2023	50.43	51.28	49.61	50.23	885,786	+0.55(+1.11%)
Nov 06, 2023	47.95	50.50	47.76	49.68	834,736	+1.71(+3.57%)
Nov 03, 2023	49.55	49.55	46.91	47.96	1,463,881	-4.21(-8.07%)
Nov 02, 2023	54.31	54.78	52.05	52.18	1,786,022	-4.46(-7.87%)

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.