Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	67.63	68.57	66.55	67.47	634,797	-0.05(-0.07%)
Apr 25, 2024	64.30	67.65	64.30	67.52	638,185	+1.98(+3.02%)
Apr 24, 2024	65.79	67.19	65.26	65.54	425,803	+0.34(+0.52%)
Apr 23, 2024	62.52	65.39	62.11	65.20	825,109	+3.12(+5.03%)
Apr 22, 2024	61.13	63.67	60.77	62.08	781,718	+1.18(+1.94%)
Apr 19, 2024	60.97	62.26	60.55	60.90	720,861	-0.32(-0.52%)
Apr 18, 2024	62.75	63.54	60.95	61.22	821,749	-1.59(-2.53%)
Apr 17, 2024	64.00	65.38	62.59	62.81	603,567	-0.77(-1.21%)
Apr 16, 2024	64.75	65.64	63.20	63.58	1,231,099	-2.46(-3.73%)
Apr 15, 2024	69.03	69.87	65.87	66.04	531,525	-2.58(-3.76%)
Apr 12, 2024	69.71	70.31	68.17	68.62	437,319	-1.99(-2.82%)
Apr 11, 2024	70.04	70.83	68.94	70.61	332,089	+0.57(+0.81%)
Apr 10, 2024	67.47	70.16	66.58	70.04	673,319	+0.43(+0.62%)
Apr 09, 2024	67.64	70.69	67.12	69.61	1,674,594	+2.37(+3.52%)
Apr 08, 2024	77.05	77.30	67.08	67.24	2,127,436	-8.73(-11.49%)
Apr 05, 2024	71.64	76.22	71.64	75.97	927,447	+4.42(+6.18%)
Apr 04, 2024	72.43	72.99	71.31	71.55	627,543	-0.51(-0.71%)
Apr 03, 2024	70.37	72.21	70.02	72.06	637,726	+1.78(+2.53%)
Apr 02, 2024	70.49	70.74	68.46	70.28	999,553	-1.12(-1.57%)
Apr 01, 2024	71.40	71.86	70.81	71.40	706,029	+0.35(+0.49%)
Mar 28, 2024	70.53	71.20	70.09	71.05	680,332	+0.45(+0.64%)
Mar 27, 2024	70.44	71.41	69.51	70.60	700,840	+0.88(+1.26%)
Mar 26, 2024	68.54	69.78	68.37	69.72	566,029	+1.68(+2.47%)
Mar 25, 2024	68.35	69.00	67.99	68.04	486,602	-0.69(-1.00%)
Mar 22, 2024	68.50	69.21	68.03	68.73	923,817	+0.20(+0.29%)
Mar 21, 2024	67.74	68.59	66.89	68.53	687,510	+1.27(+1.89%)
Mar 20, 2024	65.20	67.40	64.57	67.26	561,027	+2.15(+3.30%)
Mar 19, 2024	65.00	65.86	64.52	65.11	949,092	-0.03(-0.05%)
Mar 18, 2024	64.34	65.17	63.47	65.14	807,857	+1.18(+1.84%)
Mar 15, 2024	63.18	64.42	63.08	63.96	1,121,901	+0.17(+0.27%)
Mar 14, 2024	63.96	64.78	61.81	63.79	715,281	+0.32(+0.50%)
Mar 13, 2024	64.55	64.55	62.40	63.47	774,694	-0.96(-1.49%)
Mar 12, 2024	62.18	64.45	60.80	64.43	709,152	+2.39(+3.85%)
Mar 11, 2024	60.81	62.08	59.51	62.04	672,566	+1.22(+2.01%)
Mar 08, 2024	60.45	61.26	59.70	60.82	536,715	+0.32(+0.53%)
Mar 07, 2024	60.62	61.18	60.20	60.50	689,043	+0.05(+0.08%)
Mar 06, 2024	60.00	61.30	59.26	60.45	1,038,257	+1.69(+2.88%)
Mar 05, 2024	59.74	59.81	57.59	58.76	1,032,579	-0.87(-1.46%)
Mar 04, 2024	62.10	62.39	59.55	59.63	671,138	-2.42(-3.90%)
Mar 01, 2024	62.00	63.79	61.51	62.05	736,591	+0.36(+0.58%)
Feb 29, 2024	59.32	62.24	59.32	61.69	1,377,827	+2.77(+4.70%)
Feb 28, 2024	57.15	59.74	56.90	58.92	589,431	+1.41(+2.45%)
Feb 27, 2024	57.83	58.57	57.29	57.51	339,015	-0.38(-0.66%)
Feb 26, 2024	57.08	58.61	57.03	57.89	282,033	+1.11(+1.95%)
Feb 23, 2024	58.51	59.16	56.72	56.78	624,049	-1.78(-3.04%)
Feb 22, 2024	58.81	59.62	58.01	58.56	1,380,273	+1.16(+2.02%)
Feb 21, 2024	56.60	57.44	55.60	57.40	1,232,295	-0.74(-1.27%)
Feb 20, 2024	60.08	60.94	57.72	58.14	584,129	-2.14(-3.55%)
Feb 16, 2024	59.11	61.67	59.11	60.28	887,157	+1.17(+1.98%)
Feb 15, 2024	58.15	59.57	57.10	59.11	898,544	+1.65(+2.87%)
Feb 14, 2024	59.40	59.95	56.94	57.46	1,143,688	-0.68(-1.17%)
Feb 13, 2024	56.33	58.37	55.50	58.14	671,455	-0.03(-0.05%)
Feb 12, 2024	59.50	59.58	57.37	58.17	833,508	-1.11(-1.87%)
Feb 09, 2024	58.00	60.63	57.79	59.28	1,322,625	+1.73(+3.01%)
Feb 08, 2024	57.73	57.90	56.25	57.55	544,840	+1.29(+2.29%)
Feb 07, 2024	56.33	56.73	55.40	56.26	482,992	-0.64(-1.12%)
Feb 06, 2024	57.87	58.04	54.94	56.90	665,498	-0.70(-1.22%)
Feb 05, 2024	57.68	58.30	56.59	57.60	688,007	-0.63(-1.08%)
Feb 02, 2024	56.69	58.44	56.14	58.23	1,201,456	+1.22(+2.14%)
Feb 01, 2024	55.25	57.15	54.36	57.01	1,485,347	+1.62(+2.92%)
Jan 31, 2024	53.62	56.97	53.52	55.39	2,175,016	+1.34(+2.48%)
Jan 30, 2024	50.83	54.39	50.83	54.05	1,413,853	+2.95(+5.77%)
Jan 29, 2024	50.00	51.29	49.97	51.10	854,861	+1.57(+3.17%)
Jan 26, 2024	48.00	49.56	47.65	49.53	300,733	+1.50(+3.12%)
Jan 25, 2024	48.26	48.99	47.52	48.03	501,435	+0.14(+0.29%)
Jan 24, 2024	50.85	50.94	47.37	47.89	752,459	-2.01(-4.03%)
Jan 23, 2024	50.00	50.10	47.04	49.90	1,045,894	-0.13(-0.26%)
Jan 22, 2024	50.08	50.08	48.78	50.03	710,713	+0.43(+0.87%)
Jan 19, 2024	49.21	49.66	47.88	49.60	434,084	+0.62(+1.27%)
Jan 18, 2024	47.99	49.02	47.66	48.98	526,631	+1.51(+3.18%)
Jan 17, 2024	47.39	47.76	46.85	47.47	362,431	-0.19(-0.40%)
Jan 16, 2024	46.92	48.21	46.31	47.66	497,518	+0.31(+0.65%)
Jan 12, 2024	47.82	48.31	47.13	47.35	348,631	-0.33(-0.69%)
Jan 11, 2024	45.41	47.91	45.21	47.68	684,719	+2.27(+5.00%)
Jan 10, 2024	45.03	46.16	45.00	45.41	355,233	+0.55(+1.23%)
Jan 09, 2024	45.38	45.56	44.73	44.86	425,950	-0.31(-0.69%)
Jan 08, 2024	44.73	45.30	43.31	45.17	438,683	+0.29(+0.65%)
Jan 05, 2024	45.92	46.52	44.80	44.88	514,751	-1.32(-2.86%)
Jan 04, 2024	45.89	48.50	45.88	46.20	821,109	+0.01(+0.02%)
Jan 03, 2024	45.77	47.06	45.55	46.19	251,534	+0.27(+0.59%)
Jan 02, 2024	46.08	46.59	45.11	45.92	249,052	-1.06(-2.26%)
Dec 29, 2023	47.03	47.19	46.55	46.98	132,945	+0.00(+0.00%)
Dec 28, 2023	47.01	47.08	46.59	46.98	203,323	+0.04(+0.09%)
Dec 27, 2023	47.29	47.39	46.51	46.94	148,767	-0.06(-0.13%)
Dec 26, 2023	46.49	47.13	46.34	47.00	230,007	+0.71(+1.53%)
Dec 22, 2023	45.21	46.87	45.09	46.29	205,690	+1.02(+2.25%)
Dec 21, 2023	45.25	45.73	44.89	45.27	292,484	+0.58(+1.30%)
Dec 20, 2023	46.66	46.84	44.63	44.69	458,226	-2.17(-4.63%)
Dec 19, 2023	47.06	47.06	46.50	46.86	184,419	+0.09(+0.19%)
Dec 18, 2023	47.00	47.30	46.43	46.77	300,739	+0.00(+0.00%)
Dec 15, 2023	46.24	47.07	46.09	46.77	542,088	+0.23(+0.49%)
Dec 14, 2023	45.84	46.57	45.41	46.54	550,123	+0.48(+1.04%)
Dec 13, 2023	46.42	46.54	45.47	46.06	324,997	+0.13(+0.28%)
Dec 12, 2023	45.91	45.95	44.70	45.93	677,318	+0.20(+0.44%)
Dec 11, 2023	44.77	45.95	44.28	45.73	562,606	+1.34(+3.02%)
Dec 08, 2023	44.85	44.91	43.38	44.39	814,748	-0.47(-1.05%)
Dec 07, 2023	43.41	44.92	43.00	44.86	266,185	+1.61(+3.72%)
Dec 06, 2023	44.37	44.72	43.14	43.25	488,869	-1.12(-2.52%)
Dec 05, 2023	45.15	45.55	44.13	44.37	656,713	-0.52(-1.16%)
Dec 04, 2023	42.41	46.04	42.23	44.89	1,836,984	+2.27(+5.33%)
Dec 01, 2023	42.43	43.21	41.95	42.62	393,828	+0.39(+0.92%)
Nov 30, 2023	42.86	42.91	41.56	42.23	542,829	-0.32(-0.75%)
Nov 29, 2023	42.00	43.28	42.00	42.55	351,543	+0.61(+1.45%)
Nov 28, 2023	42.25	42.50	41.73	41.94	334,119	-0.26(-0.62%)
Nov 27, 2023	42.51	43.05	42.00	42.20	547,364	-0.27(-0.64%)
Nov 24, 2023	42.89	42.93	41.91	42.47	185,124	+0.01(+0.02%)
Nov 22, 2023	42.51	43.06	42.39	42.46	194,547	+0.01(+0.02%)
Nov 21, 2023	42.77	42.93	41.85	42.45	406,846	-0.56(-1.30%)
Nov 20, 2023	43.40	43.45	42.61	43.01	350,372	-0.37(-0.85%)
Nov 17, 2023	43.01	43.60	42.85	43.38	397,472	+0.74(+1.74%)
Nov 16, 2023	42.90	43.31	42.43	42.64	302,489	-0.30(-0.70%)
Nov 15, 2023	42.50	43.19	42.43	42.94	514,930	+0.52(+1.23%)
Nov 14, 2023	42.00	42.44	41.51	42.42	592,734	+0.76(+1.82%)
Nov 13, 2023	41.50	42.00	41.11	41.66	441,492	+0.08(+0.19%)
Nov 10, 2023	40.76	41.76	39.26	41.58	765,302	+1.09(+2.70%)
Nov 09, 2023	40.07	40.57	39.62	40.48	798,314	+0.91(+2.29%)
Nov 08, 2023	40.00	40.07	39.20	39.58	323,097	-0.35(-0.88%)
Nov 07, 2023	40.48	40.99	39.86	39.93	341,892	-1.05(-2.56%)
Nov 06, 2023	39.72	41.02	39.34	40.98	435,866	+1.32(+3.33%)
Nov 03, 2023	38.80	39.66	38.80	39.66	552,334	+0.86(+2.22%)
Nov 02, 2023	38.77	38.96	38.05	38.80	605,245	+0.79(+2.08%)

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.