Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	62.98	63.30	62.80	62.80	1,739	-0.33(-0.52%)
Apr 29, 2024	63.43	64.65	62.64	63.13	8,140	-0.93(-1.45%)
Apr 26, 2024	61.00	64.30	61.00	64.06	19,949	+2.34(+3.79%)
Apr 25, 2024	58.68	62.33	58.68	61.72	31,743	+5.09(+8.99%)
Apr 24, 2024	58.90	60.00	56.41	56.63	2,856	-2.27(-3.85%)
Apr 23, 2024	57.28	59.39	57.28	58.90	4,509	+1.71(+2.99%)
Apr 22, 2024	57.10	57.62	56.99	57.19	3,360	+0.09(+0.16%)
Apr 19, 2024	56.41	57.32	56.41	57.10	4,298	+0.44(+0.78%)
Apr 18, 2024	56.57	57.67	56.24	56.66	5,189	-0.68(-1.19%)
Apr 17, 2024	57.56	58.90	57.15	57.34	4,515	-0.26(-0.45%)
Apr 16, 2024	56.51	57.88	56.48	57.60	5,020	+0.74(+1.30%)
Apr 15, 2024	59.27	59.68	56.49	56.86	4,837	-1.58(-2.70%)
Apr 12, 2024	58.88	59.40	58.20	58.44	2,011	-2.00(-3.31%)
Apr 11, 2024	58.94	60.44	58.55	60.44	1,875	+0.80(+1.34%)
Apr 10, 2024	60.63	60.63	59.15	59.64	17,680	-2.07(-3.35%)
Apr 09, 2024	59.40	61.71	59.40	61.71	9,165	+2.04(+3.42%)
Apr 08, 2024	59.30	59.77	58.99	59.67	5,917	+0.41(+0.69%)
Apr 05, 2024	57.94	60.19	57.94	59.26	4,842	+1.65(+2.86%)
Apr 04, 2024	57.81	59.47	57.61	57.61	7,992	+1.78(+3.19%)
Apr 03, 2024	55.25	56.39	55.07	55.83	3,608	+0.09(+0.16%)
Apr 02, 2024	56.17	56.97	55.30	55.74	9,044	-1.81(-3.15%)
Apr 01, 2024	57.50	58.69	57.35	57.55	3,387	-0.51(-0.88%)
Mar 28, 2024				58.06	0	-0.72(-1.22%)
Mar 27, 2024	58.49	58.78	58.31	58.78	2,333	+0.28(+0.48%)
Mar 26, 2024	58.55	59.00	56.22	58.50	5,682	-0.50(-0.85%)
Mar 25, 2024	59.98	59.98	58.80	59.00	13,016	-0.68(-1.14%)
Mar 22, 2024	58.46	59.72	58.46	59.68	3,772	+0.81(+1.38%)
Mar 21, 2024	59.47	60.49	58.74	58.87	7,419	-0.74(-1.24%)
Mar 20, 2024	59.00	60.00	58.45	59.61	7,613	+1.43(+2.46%)
Mar 19, 2024	56.65	58.37	56.57	58.18	9,822	+1.42(+2.50%)
Mar 18, 2024	54.99	56.91	54.99	56.76	6,276	+1.85(+3.37%)
Mar 15, 2024	55.00	55.50	54.63	54.91	5,598	+0.41(+0.75%)
Mar 14, 2024	53.49	54.50	53.49	54.50	4,556	+0.86(+1.60%)
Mar 13, 2024	52.50	54.00	52.49	53.64	7,117	+1.07(+2.04%)
Mar 12, 2024	52.73	53.35	52.41	52.57	3,476	+0.09(+0.17%)
Mar 11, 2024	52.07	53.10	50.45	52.48	9,438	+0.01(+0.02%)
Mar 08, 2024	52.21	52.81	52.20	52.47	1,686	-0.07(-0.13%)
Mar 07, 2024	53.27	53.68	52.37	52.54	3,668	-0.54(-1.02%)
Mar 06, 2024	50.89	53.08	50.89	53.08	15,250	+2.52(+4.98%)
Mar 05, 2024	49.87	51.00	49.87	50.56	1,911	+0.53(+1.06%)
Mar 04, 2024	49.73	50.35	49.54	50.03	1,922	+0.11(+0.22%)
Mar 01, 2024	49.30	50.35	48.97	49.92	4,728	+0.77(+1.57%)
Feb 29, 2024	48.03	49.15	47.70	49.15	3,496	+1.70(+3.58%)
Feb 28, 2024	46.99	47.95	46.97	47.45	1,961	-0.30(-0.63%)
Feb 27, 2024	48.41	48.47	47.67	47.75	4,233	-0.41(-0.85%)
Feb 26, 2024	49.54	49.54	48.07	48.16	5,989	-1.28(-2.59%)
Feb 23, 2024	50.02	50.02	49.17	49.44	4,621	-1.00(-1.98%)
Feb 22, 2024	51.41	51.55	50.43	50.44	1,417	-0.35(-0.69%)
Feb 21, 2024	52.08	52.08	50.79	50.79	1,663	-1.37(-2.63%)
Feb 20, 2024	52.19	53.10	51.88	52.16	5,041	-0.18(-0.34%)
Feb 16, 2024				52.34	0	-0.67(-1.26%)
Feb 15, 2024	50.09	53.11	50.09	53.01	9,021	+2.97(+5.94%)
Feb 14, 2024	47.31	50.20	47.31	50.04	8,154	+1.98(+4.12%)
Feb 13, 2024	48.67	49.69	47.23	48.06	4,010	-1.31(-2.65%)
Feb 12, 2024	48.85	49.68	47.44	49.37	2,006	+0.99(+2.05%)
Feb 09, 2024	46.97	48.54	44.77	48.38	13,017	+3.87(+8.69%)
Feb 08, 2024	52.22	52.22	44.50	44.51	36,983	-7.82(-14.94%)
Feb 07, 2024	51.21	52.33	51.21	52.33	500	-0.67(-1.26%)
Feb 06, 2024	52.00	53.00	52.00	53.00	2,738	+1.76(+3.43%)
Feb 05, 2024	51.13	51.76	50.47	51.24	6,646	+0.14(+0.27%)
Feb 02, 2024	49.88	51.16	49.00	51.10	4,146	+0.34(+0.67%)
Feb 01, 2024	49.80	50.87	49.35	50.76	2,808	+0.96(+1.93%)
Jan 31, 2024	50.20	50.72	49.85	49.80	4,591	-0.45(-0.90%)
Jan 30, 2024	50.18	50.25	50.06	50.25	411	-0.57(-1.12%)
Jan 29, 2024	50.10	50.90	49.82	50.82	3,704	+0.72(+1.44%)
Jan 26, 2024	50.16	51.00	49.99	50.10	4,074	-0.27(-0.54%)
Jan 25, 2024	50.18	50.77	50.18	50.37	5,085	+1.85(+3.81%)
Jan 24, 2024	49.56	50.60	48.52	48.52	5,150	-0.87(-1.76%)
Jan 23, 2024	48.50	49.41	47.31	49.39	4,953	+0.68(+1.40%)
Jan 22, 2024	51.31	51.31	48.71	48.71	6,994	-3.45(-6.61%)
Jan 19, 2024	51.79	52.16	51.02	52.16	2,460	-0.19(-0.36%)
Jan 18, 2024	52.10	52.54	51.58	52.35	1,854	+0.60(+1.16%)
Jan 17, 2024	51.17	51.75	51.14	51.75	2,110	-0.60(-1.15%)
Jan 16, 2024	52.20	52.61	51.72	52.35	2,642	-1.40(-2.60%)
Jan 15, 2024	53.17	53.75	53.17	53.75	718	+1.05(+1.99%)
Jan 12, 2024	55.10	55.22	52.24	52.70	5,792	-2.06(-3.76%)
Jan 11, 2024	55.28	55.53	54.01	54.76	1,957	-0.54(-0.98%)
Jan 10, 2024	56.01	56.01	54.34	55.30	3,152	-0.69(-1.23%)
Jan 09, 2024	55.89	56.44	54.32	55.99	11,983	+0.50(+0.90%)
Jan 08, 2024	52.01	55.53	51.54	55.49	9,490	+3.86(+7.48%)
Jan 05, 2024	51.01	51.94	51.01	51.63	1,229	+0.11(+0.21%)
Jan 04, 2024	52.00	52.00	49.99	51.52	4,327	+1.49(+2.98%)
Jan 03, 2024	52.00	52.00	50.03	50.03	3,015	-2.54(-4.83%)
Jan 02, 2024	53.45	53.64	52.57	52.57	3,872	-0.86(-1.61%)
Dec 29, 2023				53.43	0	+0.50(+0.94%)
Dec 28, 2023	52.23	53.06	51.98	52.93	2,202	+0.35(+0.67%)
Dec 27, 2023	52.99	53.38	52.58	52.58	3,777	+0.38(+0.73%)
Dec 22, 2023				52.20	0	+0.22(+0.42%)
Dec 21, 2023	52.00	52.13	51.18	51.98	1,809	+1.14(+2.24%)
Dec 20, 2023	52.03	52.45	50.83	50.84	4,911	-1.44(-2.75%)
Dec 19, 2023	50.56	52.50	50.56	52.28	4,862	+1.70(+3.36%)
Dec 18, 2023	51.55	51.63	50.00	50.58	4,806	-1.35(-2.60%)
Dec 15, 2023	53.49	53.50	51.93	51.93	3,451	-1.46(-2.73%)
Dec 14, 2023	51.01	53.83	51.01	53.39	6,674	+2.37(+4.65%)
Dec 13, 2023	49.89	51.02	48.50	51.02	4,100	+0.86(+1.71%)
Dec 12, 2023	50.02	50.43	50.00	50.16	5,126	+0.24(+0.48%)
Dec 11, 2023	49.28	50.02	49.25	49.92	2,691	+0.24(+0.48%)
Dec 08, 2023	50.59	50.59	49.50	49.68	1,118	-0.57(-1.13%)
Dec 07, 2023	47.77	50.92	47.77	50.25	3,134	+2.80(+5.90%)
Dec 06, 2023	48.75	49.77	47.39	47.45	1,821	-0.28(-0.59%)
Dec 05, 2023	48.00	48.42	47.73	47.73	1,767	-0.39(-0.81%)
Dec 04, 2023	48.50	48.50	47.91	48.12	805	-0.69(-1.41%)
Dec 01, 2023	46.96	49.19	46.95	48.81	3,289	+1.90(+4.05%)
Nov 30, 2023	46.88	47.85	46.88	46.91	3,443	-0.11(-0.23%)
Nov 29, 2023	48.86	48.86	46.64	47.02	4,954	-2.16(-4.39%)
Nov 28, 2023	51.50	51.50	49.17	49.18	1,652	-0.80(-1.60%)
Nov 27, 2023	50.62	50.64	49.90	49.98	4,479	-0.71(-1.40%)
Nov 24, 2023	51.12	51.12	50.69	50.69	304	-0.63(-1.23%)
Nov 23, 2023	51.73	51.73	51.32	51.32	413	-0.91(-1.74%)
Nov 22, 2023	52.01	52.37	51.79	52.23	718	+0.12(+0.23%)
Nov 21, 2023	53.57	53.57	52.11	52.11	561	-1.62(-3.02%)
Nov 20, 2023	53.42	54.00	52.55	53.73	2,850	+1.17(+2.23%)
Nov 17, 2023	52.03	52.58	52.02	52.56	6,910	+0.90(+1.74%)
Nov 16, 2023	51.73	52.00	51.45	51.66	2,239	+0.02(+0.04%)
Nov 15, 2023	49.99	51.64	49.99	51.64	3,352	+2.05(+4.13%)
Nov 14, 2023	49.64	51.10	49.34	49.59	3,668	+0.72(+1.47%)
Nov 13, 2023	51.51	51.51	48.87	48.87	2,331	-2.66(-5.16%)
Nov 10, 2023	50.12	51.53	49.90	51.53	1,932	+2.42(+4.93%)
Nov 09, 2023	51.98	52.08	49.11	49.11	5,866	-3.42(-6.51%)
Nov 08, 2023	52.19	52.79	52.19	52.53	1,104	+0.60(+1.16%)
Nov 07, 2023	51.58	52.30	51.58	51.93	1,740	+0.33(+0.64%)
Nov 06, 2023	51.47	52.78	51.47	51.60	5,011	+0.75(+1.47%)
Nov 03, 2023	50.92	51.14	49.03	50.85	4,778	+0.48(+0.95%)
Nov 02, 2023	47.43	50.37	47.43	50.37	12,545	+5.18(+11.46%)
Nov 01, 2023	44.81	45.58	44.09	45.19	4,514	+0.61(+1.37%)
Oct 31, 2023	44.15	44.71	43.94	44.58	1,384	+0.52(+1.18%)
Oct 30, 2023	44.05	44.28	42.00	44.06	3,326	+1.26(+2.94%)
Oct 27, 2023	41.78	42.90	41.78	42.80	2,445	+0.80(+1.90%)
Oct 26, 2023	41.93	42.00	40.56	42.00	416	+0.07(+0.17%)
Oct 25, 2023	41.24	42.12	41.24	41.93	1,331	+0.40(+0.96%)
Oct 24, 2023	42.71	42.71	41.30	41.53	4,094	-0.92(-2.17%)
Oct 23, 2023	40.44	42.45	40.44	42.45	2,561	+1.34(+3.26%)
Oct 20, 2023	42.87	42.87	40.50	41.11	3,172	-2.53(-5.80%)
Oct 19, 2023	44.80	44.80	43.00	43.64	5,897	-1.17(-2.61%)
Oct 18, 2023	44.52	44.81	43.89	44.81	7,706	+0.00(+0.00%)
Oct 17, 2023	47.10	47.31	44.59	44.81	4,757	-2.29(-4.86%)
Oct 16, 2023	50.00	50.00	46.95	47.10	6,353	-2.48(-5.00%)
Oct 13, 2023	49.18	49.58	49.14	49.58	450	+0.92(+1.89%)
Oct 12, 2023	50.48	50.49	47.11	48.66	2,985	-1.60(-3.18%)
Oct 11, 2023	49.52	50.26	49.06	50.26	3,548	+1.01(+2.05%)
Oct 10, 2023	46.52	49.25	46.52	49.25	3,454	+2.98(+6.44%)
Oct 06, 2023				46.27	0	+0.81(+1.78%)
Oct 05, 2023	46.08	46.11	45.00	45.46	3,683	-0.59(-1.28%)
Oct 04, 2023	45.00	46.12	45.00	46.05	3,760	+1.00(+2.22%)
Oct 03, 2023	45.93	46.50	45.05	45.05	2,066	-0.68(-1.49%)
Oct 02, 2023	48.38	48.38	45.72	45.73	2,214	-1.70(-3.58%)
Sep 29, 2023	47.87	48.26	47.43	47.43	2,243	-0.42(-0.88%)
Sep 28, 2023	47.51	47.85	47.51	47.85	912	+0.81(+1.72%)
Sep 27, 2023	44.93	47.05	44.93	47.04	3,597	+2.37(+5.31%)
Sep 26, 2023	45.03	46.20	44.67	44.67	3,664	-1.88(-4.04%)
Sep 25, 2023	47.93	46.90	46.11	46.55	6,173	-1.25(-2.62%)
Sep 22, 2023	48.98	48.98	47.80	47.80	1,261	+0.98(+2.09%)
Sep 21, 2023	49.48	49.48	46.50	46.82	7,161	-3.39(-6.75%)
Sep 20, 2023	49.55	50.45	49.55	50.21	903	+0.71(+1.43%)
Sep 19, 2023	49.64	50.00	49.50	49.50	2,596	+0.90(+1.85%)
Sep 18, 2023	48.82	49.55	48.60	48.60	2,751	-0.50(-1.02%)
Sep 15, 2023	50.65	50.65	49.10	49.10	1,584	-1.69(-3.33%)
Sep 14, 2023	50.28	50.80	49.50	50.79	3,069	+0.56(+1.11%)
Sep 13, 2023	49.52	50.69	48.64	50.23	5,643	+0.72(+1.45%)
Sep 12, 2023	50.84	51.80	49.51	49.51	2,635	-1.58(-3.09%)
Sep 11, 2023	51.93	52.27	50.89	51.09	3,805	-0.43(-0.83%)
Sep 08, 2023	51.00	51.55	50.70	51.52	8,107	+0.52(+1.02%)
Sep 07, 2023	53.09	53.17	51.00	51.00	2,131	-2.25(-4.23%)
Sep 06, 2023	54.54	55.38	52.93	53.25	1,183	-1.39(-2.54%)
Sep 05, 2023	54.12	54.89	54.12	54.64	3,612	+0.23(+0.42%)
Sep 01, 2023				54.41	0	-1.00(-1.80%)
Aug 31, 2023	55.87	55.87	54.75	55.41	1,528	-0.81(-1.44%)
Aug 30, 2023	56.59	56.91	56.22	56.22	1,557	+0.17(+0.30%)
Aug 29, 2023	55.43	56.34	55.27	56.05	3,635	+1.49(+2.73%)
Aug 28, 2023	53.18	55.20	53.18	54.56	4,070	+1.41(+2.65%)
Aug 25, 2023	53.20	53.20	52.99	53.15	829	+0.15(+0.28%)
Aug 24, 2023	54.11	54.11	52.95	53.00	2,571	-1.12(-2.07%)
Aug 23, 2023	53.28	55.09	53.28	54.12	5,603	+1.57(+2.99%)
Aug 22, 2023	52.10	52.71	51.77	52.55	3,267	+0.00(+0.00%)
Aug 21, 2023	52.31	53.68	52.31	52.55	8,225	-0.29(-0.55%)
Aug 18, 2023	51.01	52.84	50.72	52.84	7,319	+0.00(+0.00%)
Aug 17, 2023	55.50	55.50	52.84	52.84	4,607	-2.48(-4.48%)
Aug 16, 2023	55.16	55.49	54.84	55.32	3,125	+0.70(+1.28%)
Aug 15, 2023	57.12	57.12	54.62	54.62	2,793	-2.04(-3.60%)
Aug 14, 2023	55.47	56.95	55.41	56.66	2,189	+1.22(+2.20%)
Aug 11, 2023	55.71	56.36	55.44	55.44	1,355	+0.44(+0.80%)
Aug 10, 2023	55.49	55.87	55.00	55.00	4,068	+0.29(+0.53%)
Aug 09, 2023	55.74	55.76	54.48	54.71	6,659	-0.69(-1.25%)
Aug 08, 2023	57.56	58.56	54.87	55.40	16,955	-2.10(-3.65%)
Aug 04, 2023				57.50	0	-4.44(-7.17%)
Aug 03, 2023	67.74	67.74	59.90	61.94	20,693	-5.46(-8.10%)
Aug 02, 2023	66.05	67.57	65.84	67.40	7,171	+0.34(+0.51%)
Aug 01, 2023	65.67	67.40	65.67	67.06	6,725	+1.02(+1.54%)
Jul 31, 2023	64.63	66.17	64.62	66.04	5,783	+1.95(+3.04%)
Jul 28, 2023	62.15	64.50	62.03	64.09	5,925	+1.51(+2.41%)
Jul 27, 2023	62.94	64.50	62.39	62.58	13,598	-0.19(-0.30%)
Jul 26, 2023	61.13	62.77	59.32	62.77	11,336	+1.73(+2.83%)
Jul 25, 2023	57.55	61.62	57.55	61.04	6,389	+2.37(+4.04%)
Jul 24, 2023	59.00	59.20	58.16	58.67	769	-0.27(-0.46%)
Jul 21, 2023	59.03	59.43	58.87	58.94	1,610	+1.02(+1.76%)
Jul 20, 2023	60.31	60.32	57.50	57.92	4,263	-1.97(-3.29%)
Jul 19, 2023	58.84	60.18	58.84	59.89	4,322	+1.40(+2.39%)
Jul 18, 2023	58.29	59.03	58.29	58.49	2,615	-0.24(-0.41%)
Jul 17, 2023	60.73	60.73	58.11	58.73	4,134	+0.81(+1.40%)
Jul 14, 2023	60.60	60.60	57.60	57.92	7,604	-2.96(-4.86%)
Jul 13, 2023	60.43	61.02	60.43	60.88	2,095	+0.02(+0.03%)
Jul 12, 2023	61.26	61.26	60.52	60.86	4,301	+0.11(+0.18%)
Jul 11, 2023	60.85	61.23	60.52	60.75	5,202	+0.43(+0.71%)
Jul 10, 2023	61.40	61.68	60.32	60.32	2,319	-1.18(-1.92%)
Jul 07, 2023	63.07	63.67	61.50	61.50	2,272	-1.47(-2.33%)
Jul 06, 2023	63.23	63.33	61.72	62.97	1,310	-0.28(-0.44%)
Jul 05, 2023	65.44	65.44	62.96	63.25	1,114	-0.39(-0.61%)
Jul 04, 2023	62.85	64.46	62.85	63.64	1,686	-1.72(-2.63%)
Jun 30, 2023				65.36	0	+0.53(+0.82%)
Jun 29, 2023	64.75	64.83	64.39	64.83	665	-0.31(-0.48%)
Jun 28, 2023	64.12	65.27	63.65	65.14	7,568	+1.09(+1.70%)
Jun 27, 2023	61.51	64.05	60.66	64.05	4,082	+2.58(+4.20%)
Jun 26, 2023	59.96	61.60	59.41	61.47	3,456	+0.99(+1.64%)
Jun 23, 2023	64.06	64.06	60.48	60.48	1,677	-4.29(-6.62%)
Jun 22, 2023	64.34	65.49	63.57	64.77	2,826	-0.04(-0.06%)
Jun 21, 2023	64.82	65.46	64.39	64.81	2,318	-0.18(-0.28%)
Jun 20, 2023	65.50	65.80	64.16	64.99	3,049	-0.58(-0.88%)
Jun 19, 2023	65.00	65.73	65.00	65.57	400	+0.13(+0.20%)
Jun 16, 2023	67.49	67.50	65.23	65.44	3,285	-1.86(-2.76%)
Jun 15, 2023	67.99	67.99	66.00	67.30	3,278	+9.88(+17.21%)
May 08, 2023	59.19	59.44	56.70	57.42	8,794	-0.95(-1.63%)
May 05, 2023	56.98	58.58	56.98	58.37	3,571	+0.88(+1.53%)
May 04, 2023	59.15	60.35	56.80	57.49	3,459	-2.67(-4.44%)
May 03, 2023	59.07	61.38	59.07	60.16	3,085	+1.09(+1.85%)
May 02, 2023	60.42	60.45	58.22	59.07	4,468	-1.90(-3.12%)

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.