Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	61.53	61.81	61.03	61.29	247,504	-0.55(-0.88%)
Apr 29, 2024	61.55	62.05	61.34	61.83	410,451	+0.28(+0.45%)
Apr 26, 2024	61.00	61.86	60.52	61.55	117,132	+0.72(+1.19%)
Apr 25, 2024	61.05	61.27	60.02	60.83	149,145	-0.93(-1.51%)
Apr 24, 2024	60.66	61.95	60.41	61.76	187,250	+0.62(+1.01%)
Apr 23, 2024	57.71	61.93	57.05	61.15	306,618	+4.09(+7.16%)
Apr 22, 2024	57.62	58.01	56.87	57.06	233,359	-0.43(-0.74%)
Apr 19, 2024	58.62	59.17	57.45	57.49	227,795	-1.87(-3.16%)
Apr 18, 2024	59.02	62.49	58.27	59.36	290,190	+3.89(+7.01%)
Apr 17, 2024	56.33	56.35	54.82	55.47	155,504	-0.28(-0.50%)
Apr 16, 2024	55.77	56.11	55.12	55.75	117,746	-0.24(-0.43%)
Apr 15, 2024	56.93	57.23	55.62	55.99	106,876	-0.55(-0.97%)
Apr 12, 2024	57.20	57.28	56.38	56.53	80,423	-0.84(-1.47%)
Apr 11, 2024	56.68	57.67	56.68	57.38	70,271	+0.70(+1.24%)
Apr 10, 2024	57.36	58.05	56.36	56.67	113,542	-1.71(-2.92%)
Apr 09, 2024	59.15	59.37	58.08	58.38	84,340	-0.77(-1.31%)
Apr 08, 2024	58.82	59.18	58.61	59.15	64,905	+0.36(+0.61%)
Apr 05, 2024	57.76	59.03	57.76	58.80	133,561	+0.83(+1.44%)
Apr 04, 2024	59.26	59.45	57.65	57.96	86,048	-0.69(-1.18%)
Apr 03, 2024	57.59	58.68	57.59	58.66	70,766	+1.06(+1.84%)
Apr 02, 2024	57.87	57.95	56.42	57.60	140,553	-0.61(-1.04%)
Apr 01, 2024	59.06	59.13	58.05	58.20	55,712	-0.53(-0.90%)
Mar 28, 2024	58.85	59.23	58.04	58.73	120,237	+0.11(+0.19%)
Mar 27, 2024	58.72	58.85	58.51	58.62	144,603	+0.39(+0.66%)
Mar 26, 2024	58.30	58.62	58.03	58.23	98,044	-0.07(-0.12%)
Mar 25, 2024	58.91	59.40	58.00	58.30	141,792	-0.78(-1.33%)
Mar 22, 2024	59.80	59.80	58.89	59.08	56,912	-0.69(-1.16%)
Mar 21, 2024	58.54	59.92	58.38	59.78	149,852	+1.47(+2.52%)
Mar 20, 2024	57.59	58.58	57.38	58.31	182,414	+0.66(+1.15%)
Mar 19, 2024	56.85	57.96	56.85	57.64	176,524	+0.79(+1.40%)
Mar 18, 2024	56.60	57.10	56.39	56.85	112,923	+0.13(+0.23%)
Mar 15, 2024	55.81	57.03	55.81	56.72	502,397	+0.72(+1.29%)
Mar 14, 2024	56.72	56.93	55.78	56.00	177,806	-0.80(-1.41%)
Mar 13, 2024	56.41	57.16	56.31	56.80	94,041	+0.48(+0.85%)
Mar 12, 2024	56.54	56.58	55.76	56.33	71,223	+0.02(+0.04%)
Mar 11, 2024	56.03	56.42	54.94	56.31	95,464	+0.25(+0.44%)
Mar 08, 2024	56.54	57.36	56.03	56.06	98,169	-0.16(-0.28%)
Mar 07, 2024	56.61	56.74	56.07	56.22	68,744	+0.05(+0.09%)
Mar 06, 2024	56.06	56.40	55.66	56.17	66,046	+0.63(+1.14%)
Mar 05, 2024	55.72	55.98	55.40	55.53	99,600	-0.51(-0.90%)
Mar 04, 2024	56.58	57.14	55.81	56.04	103,561	-0.60(-1.05%)
Mar 01, 2024	56.75	57.21	56.21	56.63	89,566	-0.12(-0.21%)
Feb 29, 2024	57.36	57.51	56.19	56.75	107,829	-0.13(-0.23%)
Feb 28, 2024	55.91	57.09	55.91	56.88	77,672	+0.61(+1.08%)
Feb 27, 2024	56.53	57.10	56.17	56.28	267,283	+0.15(+0.27%)
Feb 26, 2024	55.27	56.31	55.18	56.13	88,609	+0.57(+1.02%)
Feb 23, 2024	54.33	55.66	54.33	55.56	89,679	+1.29(+2.38%)
Feb 22, 2024	54.51	54.96	53.89	54.27	113,724	-0.19(-0.35%)
Feb 21, 2024	54.00	54.82	53.87	54.46	120,221	+0.60(+1.10%)
Feb 20, 2024	53.83	54.39	53.71	53.87	148,724	-0.51(-0.93%)
Feb 16, 2024	54.46	54.75	54.24	54.37	70,785	-0.37(-0.67%)
Feb 15, 2024	54.00	54.75	53.45	54.74	100,177	+1.15(+2.15%)
Feb 14, 2024	53.85	53.93	52.97	53.59	136,238	+0.48(+0.90%)
Feb 13, 2024	54.53	54.66	52.75	53.11	141,110	-2.45(-4.41%)
Feb 12, 2024	54.48	56.16	54.48	55.56	168,849	+0.88(+1.61%)
Feb 09, 2024	53.93	55.00	53.38	54.68	126,519	+0.78(+1.45%)
Feb 08, 2024	53.50	54.05	53.21	53.90	117,646	+0.30(+0.56%)
Feb 07, 2024	53.04	53.71	52.91	53.60	137,590	+0.91(+1.73%)
Feb 06, 2024	52.63	53.38	52.54	52.68	345,622	-0.04(-0.08%)
Feb 05, 2024	52.79	53.18	51.92	52.72	88,322	-0.66(-1.24%)
Feb 02, 2024	52.97	53.71	52.82	53.39	138,083	-0.13(-0.24%)
Feb 01, 2024	52.39	53.58	52.39	53.52	152,750	+1.13(+2.16%)
Jan 31, 2024	54.39	54.49	52.17	52.39	175,453	-1.75(-3.23%)
Jan 30, 2024	53.85	54.27	53.85	54.13	72,017	+0.01(+0.02%)
Jan 29, 2024	53.91	54.13	53.62	54.12	65,998	+0.34(+0.63%)
Jan 26, 2024	53.82	53.86	53.13	53.79	76,049	+0.19(+0.35%)
Jan 25, 2024	53.41	53.60	53.00	53.60	99,955	+0.98(+1.86%)
Jan 24, 2024	53.56	53.56	52.50	52.62	78,618	-0.35(-0.65%)
Jan 23, 2024	54.31	54.71	52.92	52.97	253,793	-0.97(-1.79%)
Jan 22, 2024	53.33	54.14	53.33	53.93	115,270	+1.11(+2.09%)
Jan 19, 2024	52.97	52.97	52.04	52.83	86,372	+0.13(+0.24%)
Jan 18, 2024	52.81	53.02	52.05	52.70	124,123	+0.28(+0.53%)
Jan 17, 2024	52.08	52.79	51.89	52.42	112,258	-0.06(-0.11%)
Jan 16, 2024	51.82	52.60	51.73	52.48	194,471	+0.14(+0.26%)
Jan 12, 2024	53.00	53.32	51.88	52.34	83,063	-0.17(-0.32%)
Jan 11, 2024	52.29	52.60	51.19	52.51	177,886	+0.32(+0.61%)
Jan 10, 2024	51.60	52.31	51.60	52.20	98,651	+0.42(+0.82%)
Jan 09, 2024	50.70	51.81	50.51	51.77	118,499	+0.41(+0.81%)
Jan 08, 2024	51.57	52.12	50.73	51.36	68,799	+0.01(+0.02%)
Jan 05, 2024	51.15	52.09	51.15	51.35	110,101	-0.18(-0.35%)
Jan 04, 2024	51.55	51.91	50.51	51.52	109,100	+0.11(+0.21%)
Jan 03, 2024	52.04	52.24	51.30	51.42	153,134	-0.99(-1.88%)
Jan 02, 2024	52.20	53.05	51.71	52.40	121,619	-0.34(-0.64%)
Dec 29, 2023	52.84	53.03	52.11	52.74	121,675	-0.25(-0.47%)
Dec 28, 2023	52.95	53.22	52.68	52.99	70,291	-0.20(-0.37%)
Dec 27, 2023	53.43	53.77	52.97	53.18	113,429	-0.27(-0.50%)
Dec 26, 2023	53.36	53.95	52.99	53.45	129,664	+0.04(+0.07%)
Dec 22, 2023	52.93	53.61	52.59	53.41	202,844	+0.70(+1.33%)
Dec 21, 2023	54.35	54.43	50.14	52.71	344,532	+1.57(+3.07%)
Dec 20, 2023	52.12	53.01	51.06	51.14	253,537	-0.85(-1.63%)
Dec 19, 2023	50.68	52.22	50.68	51.99	207,436	+1.80(+3.58%)
Dec 18, 2023	51.05	51.15	50.11	50.19	139,906	-0.80(-1.57%)
Dec 15, 2023	51.12	51.65	50.43	50.99	396,698	+0.27(+0.53%)
Dec 14, 2023	49.40	51.12	49.40	50.72	183,249	+1.62(+3.30%)
Dec 13, 2023	48.30	49.35	47.42	49.11	136,268	+0.70(+1.45%)
Dec 12, 2023	48.43	48.62	48.08	48.40	120,248	+0.07(+0.14%)
Dec 11, 2023	48.09	48.64	48.09	48.34	115,916	+0.15(+0.31%)
Dec 08, 2023	47.45	48.53	47.45	48.19	72,040	+0.74(+1.56%)
Dec 07, 2023	47.60	47.70	47.23	47.45	97,399	-0.30(-0.62%)
Dec 06, 2023	48.27	49.00	47.73	47.74	193,689	+0.03(+0.06%)
Dec 05, 2023	46.99	47.73	46.69	47.71	198,939	+0.75(+1.60%)
Dec 04, 2023	45.67	47.08	45.67	46.96	169,698	+1.17(+2.54%)
Dec 01, 2023	44.60	46.04	44.00	45.80	144,231	+1.26(+2.84%)
Nov 30, 2023	44.29	44.73	44.10	44.53	80,090	+0.48(+1.10%)
Nov 29, 2023	44.51	44.77	43.90	44.05	124,462	+0.03(+0.07%)
Nov 28, 2023	45.11	45.11	44.02	44.02	63,534	-1.11(-2.45%)
Nov 27, 2023	45.31	45.34	45.00	45.13	154,016	-0.40(-0.89%)
Nov 24, 2023	45.19	45.66	45.19	45.53	25,265	+0.27(+0.59%)
Nov 22, 2023	45.72	46.04	45.23	45.26	67,063	-0.24(-0.52%)
Nov 21, 2023	45.81	46.42	45.44	45.50	91,023	-0.31(-0.67%)
Nov 20, 2023	46.05	46.05	45.26	45.81	137,560	-0.19(-0.41%)
Nov 17, 2023	45.94	46.02	45.53	45.99	140,774	+0.58(+1.28%)
Nov 16, 2023	45.90	45.99	45.20	45.41	119,500	-0.54(-1.18%)
Nov 15, 2023	45.93	46.75	45.76	45.96	162,311	-0.23(-0.49%)
Nov 14, 2023	44.93	46.47	44.80	46.18	131,731	+2.41(+5.50%)
Nov 13, 2023	43.89	43.91	43.49	43.77	86,492	-0.32(-0.72%)
Nov 10, 2023	43.55	44.27	43.15	44.09	94,756	+0.89(+2.06%)
Nov 09, 2023	43.79	44.03	43.01	43.20	86,159	-0.42(-0.97%)
Nov 08, 2023	44.13	44.34	43.59	43.63	110,681	-0.48(-1.10%)
Nov 07, 2023	43.90	44.27	43.62	44.11	90,993	-0.06(-0.13%)
Nov 06, 2023	43.84	44.28	43.67	44.17	105,099	+0.11(+0.25%)
Nov 03, 2023	43.68	44.38	43.35	44.06	89,483	+1.04(+2.41%)
Nov 02, 2023	43.61	44.92	42.49	43.02	107,123	-0.21(-0.48%)
Nov 01, 2023	42.20	43.26	41.95	43.23	128,104	+0.85(+2.00%)
Oct 31, 2023	41.30	42.43	40.87	42.38	429,038	+1.34(+3.27%)
Oct 30, 2023	41.20	41.29	40.88	41.04	694,070	+0.19(+0.46%)
Oct 27, 2023	41.24	41.41	40.49	40.85	526,509	-0.45(-1.10%)
Oct 26, 2023	41.31	41.73	41.20	41.30	151,806	+0.13(+0.31%)
Oct 25, 2023	41.17	41.41	40.96	41.18	230,047	-0.29(-0.69%)
Oct 24, 2023	41.94	41.95	41.09	41.46	127,028	-0.01(-0.02%)
Oct 23, 2023	41.30	41.67	41.18	41.47	180,808	+0.08(+0.19%)
Oct 20, 2023	41.85	42.00	41.25	41.39	215,177	-0.38(-0.92%)
Oct 19, 2023	42.40	42.59	41.72	41.78	178,463	-0.86(-2.03%)
Oct 18, 2023	43.84	43.93	42.60	42.64	104,165	-1.63(-3.68%)
Oct 17, 2023	44.14	44.68	43.94	44.27	156,226	+0.04(+0.09%)
Oct 16, 2023	44.27	44.68	43.72	44.23	205,628	+0.27(+0.60%)
Oct 13, 2023	44.73	44.73	43.63	43.97	96,667	-0.75(-1.67%)
Oct 12, 2023	45.80	45.83	44.11	44.71	343,224	-1.15(-2.50%)
Oct 11, 2023	45.39	46.08	45.33	45.86	170,588	+0.54(+1.19%)
Oct 10, 2023	45.20	46.09	45.20	45.32	134,776	+0.21(+0.46%)
Oct 09, 2023	44.89	45.54	44.79	45.11	129,338	+0.05(+0.11%)
Oct 06, 2023	45.19	46.46	44.77	45.07	321,667	+0.73(+1.64%)
Oct 05, 2023	44.85	45.67	44.02	44.34	188,667	-0.36(-0.81%)
Oct 04, 2023	44.48	45.18	44.43	44.70	220,164	+0.13(+0.29%)
Oct 03, 2023	45.11	45.22	44.43	44.57	134,183	-0.73(-1.60%)
Oct 02, 2023	46.09	46.17	45.11	45.30	153,275	-0.92(-2.00%)
Sep 29, 2023	47.65	47.68	46.05	46.22	130,425	-1.26(-2.65%)
Sep 28, 2023	46.06	47.86	46.06	47.48	258,567	+1.31(+2.83%)
Sep 27, 2023	45.71	46.30	45.70	46.17	75,337	+0.66(+1.45%)
Sep 26, 2023	46.02	46.39	45.30	45.52	126,661	-0.67(-1.45%)
Sep 25, 2023	46.33	46.44	46.04	46.18	147,015	-0.49(-1.05%)
Sep 22, 2023	47.18	47.57	46.63	46.68	129,361	-0.56(-1.18%)
Sep 21, 2023	47.40	48.00	46.14	47.24	152,943	-0.28(-0.60%)
Sep 20, 2023	48.60	48.65	47.47	47.52	174,858	-0.94(-1.94%)
Sep 19, 2023	48.74	50.70	47.94	48.46	287,208	+0.05(+0.10%)
Sep 18, 2023	47.61	48.57	47.45	48.41	236,599	+0.96(+2.03%)
Sep 15, 2023	47.74	48.12	46.98	47.45	869,058	-0.06(-0.12%)
Sep 14, 2023	47.19	47.76	46.79	47.51	119,711	+0.57(+1.21%)
Sep 13, 2023	47.75	48.35	46.55	46.94	116,813	-0.68(-1.42%)
Sep 12, 2023	47.90	48.43	47.59	47.62	93,956	-0.23(-0.47%)
Sep 11, 2023	48.31	48.47	47.76	47.84	107,359	-0.30(-0.63%)
Sep 08, 2023	47.77	48.47	47.77	48.15	103,904	+0.29(+0.62%)
Sep 07, 2023	47.85	48.13	47.42	47.85	148,463	+0.02(+0.04%)
Sep 06, 2023	48.62	49.06	47.49	47.83	69,689	-0.68(-1.40%)
Sep 05, 2023	49.88	49.88	47.36	48.51	101,225	-1.73(-3.44%)
Sep 01, 2023	49.86	50.75	49.86	50.24	103,604	+0.70(+1.41%)
Aug 31, 2023	49.52	50.04	49.52	49.54	93,983	+0.00(+0.00%)
Aug 30, 2023	49.29	50.01	49.29	49.54	70,225	+0.16(+0.32%)
Aug 29, 2023	48.68	49.53	48.36	49.39	66,934	+0.72(+1.47%)
Aug 28, 2023	49.19	49.60	48.60	48.67	121,566	-0.29(-0.60%)
Aug 25, 2023	49.12	49.34	48.34	48.96	121,677	-0.10(-0.20%)
Aug 24, 2023	49.14	49.61	48.82	49.06	118,638	-0.40(-0.81%)
Aug 23, 2023	48.88	49.61	48.88	49.46	144,087	+0.59(+1.21%)
Aug 22, 2023	48.87	49.09	48.43	48.88	108,067	+0.13(+0.26%)
Aug 21, 2023	48.29	48.78	47.92	48.75	161,842	+0.29(+0.61%)
Aug 18, 2023	48.14	48.55	48.06	48.45	244,731	+0.02(+0.04%)
Aug 17, 2023	49.23	49.54	48.10	48.43	218,420	-0.80(-1.62%)
Aug 16, 2023	49.41	50.24	49.02	49.23	92,452	-0.46(-0.93%)
Aug 15, 2023	48.83	49.73	48.43	49.69	125,047	+0.64(+1.30%)
Aug 14, 2023	49.10	49.19	48.60	49.05	148,424	-0.33(-0.68%)
Aug 11, 2023	49.05	49.55	48.81	49.39	122,781	+0.36(+0.74%)
Aug 10, 2023	48.78	49.09	48.73	49.02	104,906	+0.14(+0.28%)
Aug 09, 2023	48.81	49.00	48.33	48.88	88,478	+0.01(+0.02%)
Aug 08, 2023	48.74	49.08	48.05	48.88	129,299	-0.37(-0.76%)
Aug 07, 2023	48.76	49.30	48.43	49.25	122,436	+0.69(+1.42%)
Aug 04, 2023	48.60	48.99	47.99	48.56	211,776	-0.04(-0.08%)
Aug 03, 2023	48.60	48.77	48.19	48.60	153,028	-0.29(-0.60%)
Aug 02, 2023	48.46	48.95	48.24	48.89	112,597	+0.18(+0.36%)
Aug 01, 2023	48.61	48.72	47.92	48.72	203,242	+0.09(+0.18%)
Jul 31, 2023	46.67	48.77	46.67	48.63	206,058	+2.00(+4.30%)
Jul 28, 2023	46.22	46.65	46.02	46.63	105,632	+0.56(+1.21%)
Jul 27, 2023	45.92	46.14	45.36	46.07	130,608	+0.22(+0.47%)
Jul 26, 2023	44.89	45.88	44.84	45.85	115,775	+0.80(+1.77%)
Jul 25, 2023	44.97	45.56	44.96	45.06	78,101	-0.16(-0.35%)
Jul 24, 2023	44.96	45.53	44.85	45.21	99,183	+0.23(+0.50%)
Jul 21, 2023	45.79	45.90	44.90	44.99	97,272	-0.64(-1.40%)
Jul 20, 2023	46.10	46.10	45.36	45.63	177,829	-0.26(-0.56%)
Jul 19, 2023	46.24	46.43	45.84	45.88	221,420	-0.64(-1.37%)
Jul 18, 2023	46.70	47.41	46.37	46.52	109,484	-0.21(-0.44%)
Jul 17, 2023	46.68	47.08	46.56	46.72	176,777	+0.05(+0.11%)
Jul 14, 2023	46.91	46.91	46.24	46.68	97,523	-0.32(-0.69%)
Jul 13, 2023	47.53	47.75	46.72	47.00	97,842	-0.67(-1.40%)
Jul 12, 2023	47.86	48.11	47.53	47.67	102,572	+0.27(+0.58%)
Jul 11, 2023	46.83	47.46	46.68	47.39	127,537	+0.59(+1.26%)
Jul 10, 2023	46.82	47.55	46.70	46.80	151,081	+0.15(+0.31%)
Jul 07, 2023	45.89	46.88	45.89	46.66	180,512	+0.80(+1.75%)
Jul 06, 2023	45.73	46.31	44.73	45.86	207,417	-0.09(-0.19%)
Jul 05, 2023	46.20	46.44	45.51	45.94	217,762	-0.52(-1.11%)
Jul 03, 2023	46.21	46.61	45.83	46.46	60,966	+0.09(+0.19%)
Jun 30, 2023	47.27	47.27	46.36	46.37	141,470	-0.40(-0.86%)
Jun 29, 2023	46.53	47.24	46.53	46.77	119,148	+0.25(+0.55%)
Jun 28, 2023	46.91	47.02	46.31	46.52	129,455	-0.39(-0.83%)
Jun 27, 2023	46.98	47.38	46.45	46.91	156,071	+0.23(+0.50%)
Jun 26, 2023	45.93	47.60	45.93	46.68	275,031	+0.87(+1.90%)
Jun 23, 2023	45.91	47.17	45.44	45.81	880,832	+3.05(+7.13%)
Jun 22, 2023	42.42	42.83	42.05	42.76	177,344	+0.19(+0.44%)
Jun 21, 2023	41.94	42.61	41.83	42.57	134,797	+0.42(+1.00%)
Jun 20, 2023	42.10	42.41	39.93	42.15	109,029	+0.00(+0.00%)
Jun 16, 2023	42.20	42.35	41.69	42.15	389,364	-0.01(-0.02%)
Jun 15, 2023	41.18	42.16	41.18	42.16	126,188	+3.43(+8.85%)
May 08, 2023	38.98	39.29	38.45	38.73	206,354	-0.18(-0.45%)
May 05, 2023	38.95	39.37	38.32	38.91	107,592	+0.71(+1.86%)
May 04, 2023	39.54	39.54	38.07	38.20	140,423	-1.67(-4.19%)
May 03, 2023	40.65	41.34	39.84	39.87	121,697	-0.78(-1.91%)
May 02, 2023	40.88	40.88	40.30	40.65	107,898	-0.39(-0.95%)

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.