Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2023	46.62	48.64	46.39	47.33	118,462	+1.21(+2.62%)
Apr 28, 2023	48.14	48.26	45.98	46.12	134,801	-2.16(-4.47%)
Apr 27, 2023	47.35	48.62	46.81	48.28	70,795	+1.08(+2.29%)
Apr 26, 2023	49.11	49.71	46.96	47.20	122,448	-2.16(-4.37%)
Apr 25, 2023	51.56	51.73	49.28	49.36	87,701	-2.90(-5.55%)
Apr 24, 2023	51.36	52.78	51.36	52.26	87,650	+0.52(+1.00%)
Apr 21, 2023	52.36	52.36	50.51	51.74	87,705	-0.94(-1.79%)
Apr 20, 2023	51.58	53.29	51.26	52.68	109,324	+0.36(+0.68%)
Apr 19, 2023	52.34	52.59	51.77	52.33	80,892	-0.47(-0.88%)
Apr 18, 2023	51.60	53.37	51.30	52.79	128,827	+1.23(+2.38%)
Apr 17, 2023	51.82	52.46	50.98	51.57	77,304	-0.07(-0.13%)
Apr 14, 2023	52.09	52.72	50.35	51.63	144,630	-0.26(-0.50%)
Apr 13, 2023	51.53	52.45	50.82	51.89	122,516	+0.52(+1.02%)
Apr 12, 2023	51.69	52.58	51.16	51.37	104,930	+0.11(+0.21%)
Apr 11, 2023	49.77	51.81	49.50	51.26	138,199	+1.92(+3.89%)
Apr 10, 2023	47.77	49.69	47.41	49.34	90,694	+1.55(+3.25%)
Apr 06, 2023	47.95	48.86	47.22	47.78	115,757	+0.15(+0.31%)
Apr 05, 2023	47.77	48.57	47.05	47.63	86,944	-0.92(-1.90%)
Apr 04, 2023	51.94	52.29	47.95	48.55	148,617	-3.35(-6.45%)
Apr 03, 2023	51.77	52.67	50.26	51.90	112,066	+0.20(+0.38%)
Mar 31, 2023	51.22	51.84	50.72	51.70	191,373	+1.03(+2.03%)
Mar 30, 2023	51.19	51.51	50.26	50.67	117,674	+0.03(+0.06%)
Mar 29, 2023	50.95	51.33	49.89	50.64	94,632	+0.51(+1.01%)
Mar 28, 2023	50.86	51.73	50.02	50.14	88,422	-0.70(-1.38%)
Mar 27, 2023	50.76	51.32	49.94	50.84	112,866	+1.24(+2.50%)
Mar 24, 2023	48.37	50.10	47.43	49.60	106,275	+0.63(+1.29%)
Mar 23, 2023	49.11	50.89	48.40	48.97	111,705	+0.20(+0.41%)
Mar 22, 2023	49.66	50.55	48.63	48.77	97,872	-1.13(-2.26%)
Mar 21, 2023	49.03	50.16	49.00	49.90	146,968	+2.30(+4.83%)
Mar 20, 2023	46.16	48.74	46.16	47.60	137,488	+2.37(+5.23%)
Mar 17, 2023	46.74	47.32	45.16	45.24	669,275	-2.34(-4.91%)
Mar 16, 2023	45.58	48.28	45.17	47.57	124,844	+1.17(+2.52%)
Mar 15, 2023	48.27	48.53	45.26	46.41	179,116	-3.55(-7.10%)
Mar 14, 2023	50.78	51.01	49.24	49.95	129,363	+1.29(+2.65%)
Mar 13, 2023	48.97	50.89	48.55	48.66	201,625	-1.79(-3.55%)
Mar 10, 2023	53.20	54.77	50.15	50.46	175,804	-2.80(-5.26%)
Mar 09, 2023	55.40	56.06	53.06	53.26	174,741	-2.04(-3.69%)
Mar 08, 2023	54.46	55.42	53.70	55.30	146,706	+1.06(+1.95%)
Mar 07, 2023	54.68	55.95	53.97	54.24	135,428	-0.36(-0.65%)
Mar 06, 2023	58.13	58.18	53.49	54.60	195,882	-3.58(-6.16%)
Mar 03, 2023	56.20	58.27	53.13	58.18	249,818	+2.13(+3.80%)
Mar 02, 2023	54.57	56.35	53.97	56.05	300,175	+1.36(+2.48%)
Mar 01, 2023	52.42	54.89	51.88	54.69	167,315	+2.70(+5.20%)
Feb 28, 2023	49.30	52.49	49.08	51.99	219,488	+2.76(+5.60%)
Feb 27, 2023	46.27	49.45	46.15	49.23	164,914	+3.25(+7.07%)
Feb 24, 2023	42.05	46.10	41.03	45.98	142,300	+0.60(+1.33%)
Feb 23, 2023	45.68	46.86	43.58	45.38	155,220	-0.20(-0.43%)
Feb 22, 2023	45.79	46.76	44.99	45.58	164,990	-0.50(-1.09%)
Feb 21, 2023	48.21	48.73	46.02	46.08	93,623	-2.60(-5.34%)
Feb 17, 2023	48.86	49.46	48.22	48.68	131,660	-0.01(-0.02%)
Feb 16, 2023	46.63	49.19	46.01	48.69	239,670	+2.49(+5.39%)
Feb 15, 2023	46.01	46.63	45.27	46.20	74,752	-0.23(-0.49%)
Feb 14, 2023	45.93	47.22	45.46	46.43	88,640	+0.16(+0.34%)
Feb 13, 2023	45.68	46.61	44.50	46.27	141,974	+0.53(+1.17%)
Feb 10, 2023	45.17	46.15	44.41	45.74	104,975	+0.37(+0.81%)
Feb 09, 2023	47.07	47.07	44.87	45.37	127,276	-1.28(-2.75%)
Feb 08, 2023	46.82	47.03	45.98	46.65	92,706	-0.40(-0.84%)
Feb 07, 2023	46.98	48.14	46.46	47.05	136,854	-0.13(-0.27%)
Feb 06, 2023	48.29	48.29	45.37	47.18	122,398	-1.03(-2.13%)
Feb 03, 2023	46.97	48.40	46.97	48.21	113,716	+0.74(+1.56%)
Feb 02, 2023	46.18	47.55	45.41	47.46	158,144	+1.72(+3.76%)

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.