Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	67.99	68.56	66.50	66.68	52,830	-0.87(-1.29%)
Apr 25, 2024	66.82	67.85	66.25	67.55	35,401	-0.01(-0.01%)
Apr 24, 2024	69.10	69.48	66.89	67.56	44,134	-1.37(-1.99%)
Apr 23, 2024	67.17	69.79	67.17	68.93	78,490	+1.32(+1.95%)
Apr 22, 2024	68.19	68.73	67.37	67.61	47,882	-0.26(-0.38%)
Apr 19, 2024	67.02	68.66	67.02	67.87	52,454	+0.41(+0.61%)
Apr 18, 2024	67.81	68.93	66.77	67.46	39,037	-0.46(-0.68%)
Apr 17, 2024	69.34	69.48	67.72	67.92	52,859	-0.42(-0.61%)
Apr 16, 2024	67.90	68.94	66.31	68.34	53,236	-0.28(-0.41%)
Apr 15, 2024	68.59	69.57	68.23	68.62	42,596	+0.37(+0.54%)
Apr 12, 2024	69.82	70.50	67.82	68.25	37,839	-1.47(-2.11%)
Apr 11, 2024	69.27	69.73	68.92	69.72	38,363	+0.46(+0.66%)
Apr 10, 2024	69.86	70.43	67.80	69.26	68,059	-2.20(-3.08%)
Apr 09, 2024	71.64	72.37	70.37	71.46	44,101	+0.35(+0.49%)
Apr 08, 2024	73.15	73.27	70.97	71.11	49,984	-0.90(-1.25%)
Apr 05, 2024	70.81	72.58	70.81	72.01	34,705	+1.23(+1.74%)
Apr 04, 2024	71.60	72.68	70.50	70.78	54,037	-0.59(-0.83%)
Apr 03, 2024	69.64	71.64	69.19	71.37	78,622	+1.61(+2.31%)
Apr 02, 2024	70.15	70.54	68.75	69.76	66,760	-0.79(-1.12%)
Apr 01, 2024	71.25	72.00	70.28	70.55	55,151	-0.33(-0.47%)
Mar 28, 2024	70.57	71.36	69.37	70.88	91,152	+0.70(+1.00%)
Mar 27, 2024	68.98	70.39	68.08	70.18	62,448	+1.97(+2.89%)
Mar 26, 2024	69.01	69.01	67.94	68.21	50,084	-0.45(-0.66%)
Mar 25, 2024	68.95	70.77	68.47	68.66	56,380	+0.03(+0.04%)
Mar 22, 2024	67.98	69.26	67.98	68.63	86,477	+0.26(+0.38%)
Mar 21, 2024	68.40	69.30	67.28	68.37	97,824	+0.25(+0.37%)
Mar 20, 2024	67.50	68.73	66.60	68.12	68,927	+0.65(+0.96%)
Mar 19, 2024	65.57	67.53	65.57	67.47	63,253	+1.79(+2.73%)
Mar 18, 2024	66.38	67.08	63.12	65.68	101,664	+0.05(+0.08%)
Mar 15, 2024	64.67	65.76	63.58	65.63	608,213	+1.06(+1.64%)
Mar 14, 2024	64.51	65.28	63.62	64.57	104,639	-0.69(-1.06%)
Mar 13, 2024	65.76	66.51	62.54	65.26	96,212	-0.39(-0.59%)
Mar 12, 2024	65.37	65.77	64.15	65.65	72,161	+0.67(+1.03%)
Mar 11, 2024	63.62	65.56	62.31	64.98	89,681	+1.00(+1.56%)
Mar 08, 2024	66.47	67.09	63.41	63.98	80,703	-2.19(-3.31%)
Mar 07, 2024	63.69	66.18	63.34	66.17	114,799	+3.31(+5.27%)
Mar 06, 2024	64.86	64.86	62.34	62.86	226,526	-1.27(-1.98%)
Mar 05, 2024	64.65	65.25	63.92	64.13	138,488	-1.08(-1.66%)
Mar 04, 2024	67.75	68.23	65.14	65.21	74,864	-2.19(-3.25%)
Mar 01, 2024	68.02	69.55	66.72	67.40	64,889	-0.47(-0.69%)
Feb 29, 2024	66.81	68.04	66.03	67.87	92,059	+1.76(+2.66%)
Feb 28, 2024	67.34	67.78	65.85	66.11	85,418	-2.04(-2.99%)
Feb 27, 2024	68.48	68.60	66.56	68.15	96,376	-0.30(-0.44%)
Feb 26, 2024	69.65	71.94	68.09	68.45	105,614	-1.17(-1.68%)
Feb 23, 2024	73.03	73.33	65.19	69.62	105,997	-0.08(-0.11%)
Feb 22, 2024	69.48	70.24	67.75	69.70	81,586	+0.28(+0.40%)
Feb 21, 2024	68.54	69.60	68.43	69.42	54,064	+0.10(+0.14%)
Feb 20, 2024	69.13	69.91	68.57	69.32	99,673	-0.77(-1.10%)
Feb 16, 2024	71.58	71.75	69.51	70.09	71,610	-1.88(-2.61%)
Feb 15, 2024	67.87	72.08	67.87	71.96	86,125	+4.79(+7.13%)
Feb 14, 2024	66.16	67.68	65.82	67.17	51,568	+1.65(+2.51%)
Feb 13, 2024	68.26	68.26	64.74	65.53	86,684	-4.37(-6.25%)
Feb 12, 2024	69.05	71.39	69.05	69.90	68,260	+0.90(+1.30%)
Feb 09, 2024	68.06	69.11	68.02	69.00	47,022	+0.83(+1.21%)
Feb 08, 2024	66.03	68.17	65.98	68.17	48,346	+2.01(+3.03%)
Feb 07, 2024	64.98	66.33	64.61	66.16	47,226	+1.08(+1.66%)
Feb 06, 2024	65.65	66.00	64.80	65.09	53,484	-0.62(-0.94%)
Feb 05, 2024	67.14	67.14	64.51	65.70	71,525	-2.37(-3.49%)
Feb 02, 2024	67.54	68.48	67.48	68.08	65,070	-0.73(-1.06%)
Feb 01, 2024	68.21	68.84	67.28	68.81	75,701	+1.38(+2.04%)
Jan 31, 2024	68.85	69.62	67.42	67.43	119,064	-1.45(-2.10%)
Jan 30, 2024	67.85	69.12	67.74	68.88	84,806	+0.65(+0.95%)
Jan 29, 2024	67.85	68.29	67.18	68.23	48,631	+0.58(+0.86%)
Jan 26, 2024	68.25	68.75	67.07	67.65	35,877	+0.18(+0.27%)
Jan 25, 2024	66.55	67.64	66.02	67.47	45,197	+1.85(+2.81%)
Jan 24, 2024	66.43	66.62	65.17	65.62	54,639	+0.15(+0.23%)
Jan 23, 2024	66.60	67.47	65.48	65.48	60,470	-0.28(-0.42%)
Jan 22, 2024	64.04	65.88	64.04	65.75	67,847	+1.79(+2.79%)
Jan 19, 2024	64.33	64.36	62.48	63.97	59,794	-0.24(-0.37%)
Jan 18, 2024	63.60	64.28	63.30	64.21	48,318	+1.03(+1.63%)
Jan 17, 2024	63.29	64.33	62.94	63.18	69,985	-1.27(-1.97%)
Jan 16, 2024	63.25	65.23	63.03	64.45	69,514	+1.13(+1.78%)
Jan 12, 2024	62.66	63.44	62.47	63.32	39,097	+0.75(+1.20%)
Jan 11, 2024	62.91	63.06	61.24	62.57	81,558	-0.49(-0.78%)
Jan 10, 2024	62.06	63.06	61.50	63.06	62,303	+0.86(+1.38%)
Jan 09, 2024	64.35	64.35	61.97	62.20	63,430	-2.54(-3.93%)
Jan 08, 2024	64.68	64.78	63.11	64.75	52,599	-0.05(-0.08%)
Jan 05, 2024	63.81	64.91	62.61	64.80	82,847	+0.29(+0.45%)
Jan 04, 2024	67.01	67.10	64.43	64.51	81,432	-2.16(-3.23%)
Jan 03, 2024	66.05	67.77	64.90	66.66	137,768	-0.41(-0.61%)
Jan 02, 2024	66.10	67.48	65.90	67.07	114,424	+0.52(+0.78%)
Dec 29, 2023	67.72	67.74	66.32	66.55	197,639	-1.17(-1.72%)
Dec 28, 2023	68.15	68.59	67.32	67.72	80,528	-0.40(-0.59%)
Dec 27, 2023	68.03	68.76	67.65	68.12	62,759	+0.13(+0.19%)
Dec 26, 2023	66.69	68.25	66.62	67.99	64,771	+1.04(+1.55%)
Dec 22, 2023	66.43	68.17	66.43	66.95	105,826	+0.79(+1.19%)
Dec 21, 2023	65.08	66.31	64.86	66.16	60,040	+1.97(+3.06%)
Dec 20, 2023	64.86	66.45	64.09	64.20	131,982	-0.68(-1.05%)
Dec 19, 2023	61.61	65.22	61.61	64.88	126,793	+3.69(+6.03%)
Dec 18, 2023	60.47	63.18	60.47	61.18	120,878	+2.03(+3.42%)
Dec 15, 2023	58.34	59.75	58.29	59.16	770,844	+0.98(+1.68%)
Dec 14, 2023	57.96	58.84	56.58	58.18	130,348	+1.42(+2.50%)
Dec 13, 2023	55.53	56.94	54.49	56.76	131,510	+1.42(+2.56%)
Dec 12, 2023	56.99	56.99	54.65	55.35	108,307	-1.60(-2.80%)
Dec 11, 2023	55.41	56.96	54.14	56.94	100,961	+0.96(+1.71%)
Dec 08, 2023	56.17	56.61	55.46	55.99	61,857	+0.05(+0.09%)
Dec 07, 2023	55.20	56.08	54.55	55.94	102,018	+0.66(+1.19%)
Dec 06, 2023	56.71	57.71	55.01	55.28	100,659	-1.35(-2.38%)
Dec 05, 2023	58.35	58.47	56.48	56.62	92,414	-2.19(-3.72%)
Dec 04, 2023	56.92	58.99	56.92	58.81	66,305	+1.59(+2.77%)
Dec 01, 2023	56.41	58.70	56.07	57.22	79,166	+0.82(+1.45%)
Nov 30, 2023	55.62	56.76	54.71	56.41	69,498	+1.06(+1.92%)
Nov 29, 2023	55.33	56.03	55.00	55.34	62,831	+0.55(+1.00%)
Nov 28, 2023	54.38	55.29	54.16	54.80	47,018	+0.34(+0.62%)
Nov 27, 2023	54.29	54.92	53.88	54.46	40,006	-0.13(-0.24%)
Nov 24, 2023	54.44	54.71	53.61	54.59	51,420	+0.56(+1.03%)
Nov 22, 2023	54.05	54.55	53.36	54.03	46,596	-0.33(-0.60%)
Nov 21, 2023	53.47	55.18	53.25	54.36	71,252	+1.23(+2.32%)
Nov 20, 2023	54.57	54.60	52.45	53.12	60,956	-1.44(-2.65%)
Nov 17, 2023	56.36	56.62	52.48	54.57	111,986	-1.00(-1.79%)
Nov 16, 2023	55.15	55.88	54.39	55.56	57,637	+0.09(+0.16%)
Nov 15, 2023	54.07	55.79	53.93	55.47	72,167	+1.40(+2.60%)
Nov 14, 2023	52.91	54.22	51.78	54.07	63,914	+2.48(+4.81%)
Nov 13, 2023	51.64	52.28	51.29	51.59	51,243	-0.12(-0.23%)
Nov 10, 2023	50.76	52.09	50.42	51.71	49,345	+1.15(+2.28%)
Nov 09, 2023	50.27	51.09	49.82	50.55	59,988	+0.86(+1.72%)
Nov 08, 2023	50.18	50.34	48.85	49.70	50,947	-0.49(-0.97%)
Nov 07, 2023	50.01	50.64	49.57	50.19	69,884	-0.51(-1.00%)
Nov 06, 2023	51.08	51.43	49.95	50.69	74,931	+0.61(+1.21%)
Nov 03, 2023	53.92	54.07	48.25	50.09	120,348	-3.53(-6.59%)
Nov 02, 2023	53.48	53.85	51.76	53.62	95,081	+0.81(+1.53%)
Nov 01, 2023	50.04	52.94	49.74	52.81	88,806	+2.27(+4.49%)
Oct 31, 2023	50.88	51.17	49.78	50.54	46,527	+0.06(+0.12%)
Oct 30, 2023	49.78	51.17	49.78	50.48	50,087	+1.27(+2.59%)
Oct 27, 2023	49.25	49.32	48.31	49.21	37,318	+0.48(+0.98%)
Oct 26, 2023	48.06	49.30	48.06	48.73	38,313	+0.81(+1.68%)
Oct 25, 2023	47.68	48.63	47.33	47.93	50,343	+0.06(+0.12%)
Oct 24, 2023	47.61	48.59	47.61	47.87	51,519	+0.59(+1.24%)
Oct 23, 2023	47.18	48.03	46.87	47.28	75,470	-0.08(-0.17%)
Oct 20, 2023	48.24	48.71	47.00	47.36	82,684	-0.69(-1.43%)
Oct 19, 2023	49.36	49.59	47.84	48.05	55,405	-1.35(-2.74%)
Oct 18, 2023	51.09	51.09	48.99	49.40	42,918	-2.30(-4.45%)
Oct 17, 2023	49.49	52.14	49.49	51.70	62,433	+1.68(+3.36%)
Oct 16, 2023	49.94	50.69	49.75	50.02	66,126	+0.56(+1.13%)
Oct 13, 2023	50.84	50.84	49.34	49.46	31,835	-0.92(-1.82%)
Oct 12, 2023	51.93	52.20	49.18	50.37	81,250	-1.94(-3.71%)
Oct 11, 2023	52.00	52.52	51.30	52.32	31,673	+0.49(+0.94%)
Oct 10, 2023	51.85	52.59	51.43	51.83	30,533	+0.17(+0.33%)
Oct 09, 2023	50.68	52.54	50.68	51.66	34,392	+0.14(+0.27%)
Oct 06, 2023	50.54	51.64	50.24	51.52	84,494	+0.87(+1.71%)
Oct 05, 2023	51.28	52.32	50.36	50.65	71,977	-0.79(-1.53%)
Oct 04, 2023	52.28	52.28	51.11	51.44	46,289	-0.84(-1.60%)
Oct 03, 2023	53.43	54.03	52.18	52.28	51,689	-1.46(-2.72%)
Oct 02, 2023	56.15	58.45	53.25	53.74	138,469	-2.22(-3.97%)
Sep 29, 2023	56.51	56.65	55.31	55.96	89,139	-0.24(-0.43%)
Sep 28, 2023	54.37	56.49	54.37	56.20	112,761	+2.10(+3.88%)
Sep 27, 2023	52.53	54.33	52.53	54.10	52,753	+1.79(+3.43%)
Sep 26, 2023	51.92	53.06	51.92	52.31	96,797	-0.43(-0.81%)
Sep 25, 2023	51.90	52.99	52.19	52.73	65,911	+0.79(+1.51%)
Sep 22, 2023	51.71	52.34	50.96	51.95	90,517	+0.41(+0.79%)
Sep 21, 2023	49.98	51.88	48.95	51.54	88,043	+0.86(+1.69%)
Sep 20, 2023	50.47	51.11	49.91	50.68	89,670	+0.09(+0.18%)
Sep 19, 2023	50.33	51.15	50.06	50.59	47,734	+0.26(+0.51%)
Sep 18, 2023	50.02	51.10	49.50	50.34	69,515	+0.38(+0.76%)
Sep 15, 2023	51.85	51.87	48.93	49.96	261,365	-2.06(-3.96%)
Sep 14, 2023	49.77	52.06	49.77	52.02	58,406	+3.14(+6.42%)
Sep 13, 2023	49.77	49.77	48.49	48.88	61,907	-0.86(-1.72%)
Sep 12, 2023	49.64	50.61	49.42	49.74	53,189	+0.10(+0.20%)
Sep 11, 2023	48.29	50.05	47.87	49.64	93,271	+1.93(+4.05%)
Sep 08, 2023	49.29	49.29	47.71	47.71	65,749	-1.55(-3.15%)
Sep 07, 2023	49.74	49.74	47.93	49.26	112,978	-1.00(-1.98%)
Sep 06, 2023	51.55	52.48	49.47	50.26	66,619	-1.46(-2.83%)
Sep 05, 2023	54.67	54.67	51.60	51.72	87,504	-3.61(-6.53%)
Sep 01, 2023	53.77	55.37	53.77	55.33	69,611	+2.05(+3.85%)
Aug 31, 2023	52.37	53.75	52.18	53.28	147,875	+0.92(+1.76%)
Aug 30, 2023	51.77	52.44	51.72	52.36	48,528	+0.34(+0.65%)
Aug 29, 2023	51.02	52.13	50.89	52.02	58,088	+1.11(+2.18%)
Aug 28, 2023	48.82	50.97	46.58	50.91	71,235	+2.00(+4.08%)
Aug 25, 2023	48.97	49.41	47.74	48.91	52,779	-0.49(-0.99%)
Aug 24, 2023	49.74	50.01	48.89	49.40	48,287	-0.63(-1.25%)
Aug 23, 2023	50.33	50.43	49.76	50.03	33,443	-0.22(-0.43%)
Aug 22, 2023	50.19	51.00	49.80	50.25	44,965	+0.14(+0.28%)
Aug 21, 2023	50.45	51.14	49.76	50.11	50,508	-0.36(-0.71%)
Aug 18, 2023	49.67	50.80	49.67	50.46	75,811	+0.14(+0.28%)
Aug 17, 2023	49.82	51.31	49.56	50.33	90,709	+0.85(+1.73%)
Aug 16, 2023	48.27	50.45	48.27	49.47	64,764	+0.98(+2.03%)
Aug 15, 2023	49.43	49.43	47.98	48.49	65,446	-1.46(-2.92%)
Aug 14, 2023	49.47	50.25	48.69	49.95	88,935	+0.48(+0.96%)
Aug 11, 2023	49.31	49.85	48.41	49.47	56,793	+0.11(+0.22%)
Aug 10, 2023	49.91	50.47	48.57	49.36	47,014	-0.42(-0.84%)
Aug 09, 2023	50.20	50.42	49.38	49.78	58,408	-0.41(-0.81%)
Aug 08, 2023	49.84	50.93	48.89	50.19	64,231	-0.36(-0.71%)
Aug 07, 2023	53.21	53.23	50.26	50.54	77,925	-2.84(-5.32%)
Aug 04, 2023	49.95	55.45	49.94	53.38	129,070	+3.03(+6.02%)
Aug 03, 2023	50.55	51.65	49.95	50.35	91,195	-0.46(-0.90%)
Aug 02, 2023	51.67	52.21	49.95	50.81	83,566	-1.65(-3.14%)
Aug 01, 2023	54.15	55.12	52.16	52.46	165,392	-2.95(-5.32%)
Jul 31, 2023	54.60	55.69	54.60	55.41	69,701	+0.78(+1.44%)
Jul 28, 2023	54.97	55.15	53.81	54.63	57,371	+0.01(+0.02%)
Jul 27, 2023	55.89	55.89	54.11	54.62	61,363	-1.13(-2.03%)
Jul 26, 2023	54.80	55.87	54.50	55.75	54,182	+0.74(+1.35%)
Jul 25, 2023	53.51	55.51	53.42	55.00	70,874	+1.58(+2.96%)
Jul 24, 2023	52.78	54.11	52.59	53.42	76,046	+0.47(+0.88%)
Jul 21, 2023	54.63	54.81	52.66	52.96	70,339	-1.62(-2.97%)
Jul 20, 2023	53.33	54.58	52.74	54.58	72,216	+1.43(+2.69%)
Jul 19, 2023	53.33	53.51	52.47	53.15	67,179	-0.37(-0.69%)
Jul 18, 2023	51.96	53.87	51.96	53.51	70,922	+1.72(+3.32%)
Jul 17, 2023	51.58	52.45	51.58	51.79	65,728	+0.23(+0.44%)
Jul 14, 2023	51.96	51.96	49.85	51.57	72,856	-0.57(-1.09%)
Jul 13, 2023	51.94	52.31	51.32	52.13	64,259	+0.40(+0.77%)
Jul 12, 2023	51.29	52.37	51.13	51.74	76,208	+1.33(+2.64%)
Jul 11, 2023	49.63	50.65	49.31	50.40	56,045	+1.04(+2.11%)
Jul 10, 2023	48.05	49.44	48.05	49.36	49,400	+1.09(+2.26%)
Jul 07, 2023	47.71	49.89	47.69	48.27	107,938	+0.70(+1.46%)
Jul 06, 2023	47.30	47.92	46.82	47.57	68,604	-0.07(-0.15%)
Jul 05, 2023	48.69	48.69	47.26	47.64	75,432	-1.26(-2.58%)
Jul 03, 2023	48.84	49.70	48.53	48.90	50,114	+0.24(+0.49%)
Jun 30, 2023	48.84	48.85	47.74	48.67	203,373	+0.31(+0.64%)
Jun 29, 2023	46.49	48.62	46.42	48.36	69,308	+2.21(+4.80%)
Jun 28, 2023	46.37	46.54	45.39	46.14	55,089	-0.35(-0.75%)
Jun 27, 2023	45.37	46.63	44.96	46.49	76,323	+1.13(+2.50%)
Jun 26, 2023	45.16	46.49	44.75	45.36	77,273	-0.16(-0.35%)
Jun 23, 2023	44.70	46.10	44.59	45.52	123,737	-0.16(-0.35%)
Jun 22, 2023	46.10	46.28	45.10	45.68	54,743	-0.46(-0.99%)
Jun 21, 2023	45.92	46.99	45.88	46.13	58,323	-0.09(-0.19%)
Jun 20, 2023	45.13	46.48	44.24	46.22	79,730	+1.09(+2.42%)
Jun 16, 2023	45.61	45.99	44.51	45.13	482,896	-0.55(-1.20%)
Jun 15, 2023	45.67	45.82	44.99	45.68	80,602	+3.10(+7.29%)
May 08, 2023	46.29	46.79	41.21	42.57	187,577	-3.14(-6.87%)
May 05, 2023	44.80	46.90	44.69	45.71	120,211	+2.12(+4.86%)
May 04, 2023	45.78	45.90	42.71	43.59	114,560	-2.73(-5.90%)
May 03, 2023	46.93	48.46	46.29	46.33	84,763	-0.73(-1.56%)
May 02, 2023	47.04	47.35	45.78	47.06	76,491	-0.27(-0.57%)

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.