Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2024	58.62	58.92	57.97	58.26	205,678	-0.15(-0.26%)
Apr 26, 2024	57.72	58.66	57.50	58.41	147,464	+0.80(+1.39%)
Apr 25, 2024	58.25	58.25	56.88	57.61	276,529	-1.23(-2.09%)
Apr 24, 2024	59.54	59.71	58.10	58.84	194,425	-0.76(-1.28%)
Apr 23, 2024	57.57	60.15	57.57	59.60	317,525	+1.99(+3.45%)
Apr 22, 2024	57.49	58.30	57.03	57.61	180,393	+0.26(+0.45%)
Apr 19, 2024	57.11	58.27	56.74	57.35	237,409	+0.13(+0.23%)
Apr 18, 2024	58.44	58.75	56.88	57.22	207,466	-0.89(-1.53%)
Apr 17, 2024	58.33	58.70	57.52	58.11	243,961	+0.41(+0.71%)
Apr 16, 2024	57.49	58.09	56.87	57.70	143,975	-0.24(-0.41%)
Apr 15, 2024	58.81	59.21	57.42	57.94	163,053	-0.44(-0.75%)
Apr 12, 2024	58.68	59.10	57.95	58.38	190,506	-0.91(-1.53%)
Apr 11, 2024	59.49	59.58	59.00	59.29	198,901	+0.00(+0.00%)
Apr 10, 2024	59.56	59.87	58.42	59.29	189,494	-1.45(-2.39%)
Apr 09, 2024	61.69	61.70	60.22	60.74	136,979	-0.47(-0.77%)
Apr 08, 2024	62.20	62.20	61.20	61.21	158,853	-0.38(-0.62%)
Apr 05, 2024	59.94	61.70	59.94	61.59	279,800	+1.43(+2.38%)
Apr 04, 2024	60.62	61.51	59.79	60.16	210,594	-0.28(-0.46%)
Apr 03, 2024	58.95	60.63	58.52	60.44	253,180	+1.44(+2.44%)
Apr 02, 2024	60.54	60.74	58.42	59.00	426,001	-2.19(-3.58%)
Apr 01, 2024	62.18	62.56	60.72	61.19	338,385	-1.04(-1.67%)
Mar 28, 2024	61.92	62.86	61.60	62.23	257,843	+0.27(+0.44%)
Mar 27, 2024	61.10	62.07	61.10	61.96	268,455	+1.43(+2.36%)
Mar 26, 2024	62.68	62.68	60.21	60.53	303,531	-1.82(-2.92%)
Mar 25, 2024	64.74	65.34	61.89	62.35	285,027	-1.90(-2.96%)
Mar 22, 2024	66.37	66.37	63.11	64.25	393,458	-2.73(-4.08%)
Mar 21, 2024	63.61	69.96	61.02	66.98	822,445	+3.28(+5.15%)
Mar 20, 2024	63.73	64.46	62.51	63.70	362,006	+0.81(+1.29%)
Mar 19, 2024	63.27	63.56	62.29	62.89	311,726	-0.33(-0.52%)
Mar 18, 2024	63.57	64.14	62.88	63.22	364,067	-0.18(-0.28%)
Mar 15, 2024	61.27	64.12	61.27	63.40	1,494,923	+1.86(+3.02%)
Mar 14, 2024	62.60	62.76	60.78	61.54	315,057	-1.36(-2.16%)
Mar 13, 2024	62.51	63.33	62.10	62.90	272,284	+0.19(+0.30%)
Mar 12, 2024	62.03	63.02	61.68	62.71	236,115	+0.87(+1.40%)
Mar 11, 2024	62.74	62.99	60.67	61.84	321,238	-1.27(-2.01%)
Mar 08, 2024	64.50	64.93	62.65	63.11	232,135	-0.61(-0.95%)
Mar 07, 2024	63.64	64.20	62.56	63.72	244,192	+0.80(+1.27%)
Mar 06, 2024	63.26	63.37	61.84	62.92	222,100	+0.30(+0.48%)
Mar 05, 2024	61.96	63.12	61.52	62.62	201,204	+0.30(+0.48%)
Mar 04, 2024	62.95	63.21	61.67	62.32	218,264	-0.54(-0.86%)
Mar 01, 2024	62.24	63.56	62.24	62.86	198,374	+0.90(+1.45%)
Feb 29, 2024	61.68	62.27	60.72	61.96	280,260	+0.64(+1.04%)
Feb 28, 2024	61.31	62.30	61.20	61.32	164,048	-0.68(-1.09%)
Feb 27, 2024	62.35	62.68	60.97	62.00	234,532	+0.28(+0.45%)
Feb 26, 2024	64.04	67.06	61.39	61.72	607,170	-2.34(-3.66%)
Feb 23, 2024	62.30	64.50	62.08	64.07	467,872	+2.03(+3.28%)
Feb 22, 2024	62.30	62.72	61.63	62.03	193,555	+0.08(+0.13%)
Feb 21, 2024	62.64	62.78	61.18	61.95	221,492	-0.40(-0.64%)
Feb 20, 2024	60.88	62.37	60.61	62.35	231,697	+0.54(+0.87%)
Feb 16, 2024	61.97	62.93	61.60	61.81	169,080	-0.53(-0.85%)
Feb 15, 2024	59.56	62.54	59.56	62.34	316,612	+3.10(+5.24%)
Feb 14, 2024	59.90	60.08	58.11	59.24	302,284	-0.04(-0.07%)
Feb 13, 2024	60.26	61.06	58.56	59.28	487,119	-3.30(-5.28%)
Feb 12, 2024	62.21	63.21	62.09	62.58	314,958	+0.14(+0.22%)
Feb 09, 2024	57.89	63.71	57.83	62.44	914,165	+4.40(+7.58%)
Feb 08, 2024	57.70	58.54	57.70	58.04	221,954	+0.41(+0.71%)
Feb 07, 2024	57.18	58.44	57.10	57.63	234,509	+0.65(+1.14%)
Feb 06, 2024	57.35	57.83	56.60	56.98	199,719	-0.50(-0.87%)
Feb 05, 2024	57.85	58.05	56.81	57.48	205,877	-1.13(-1.92%)
Feb 02, 2024	58.50	59.00	58.06	58.61	211,028	-0.21(-0.36%)
Feb 01, 2024	57.63	58.94	57.27	58.82	289,445	+1.93(+3.38%)
Jan 31, 2024	57.72	58.42	56.84	56.90	228,225	-0.60(-1.04%)
Jan 30, 2024	56.04	57.60	56.04	57.49	224,371	+1.02(+1.80%)
Jan 29, 2024	56.47	56.59	55.83	56.48	178,074	+0.12(+0.21%)
Jan 26, 2024	55.86	56.38	55.60	56.36	236,401	+0.76(+1.36%)
Jan 25, 2024	54.85	55.61	54.03	55.60	270,260	+1.44(+2.65%)
Jan 24, 2024	54.45	54.50	53.69	54.16	223,663	+0.30(+0.56%)
Jan 23, 2024	54.48	54.60	53.36	53.86	317,516	+0.09(+0.17%)
Jan 22, 2024	53.71	54.03	51.08	53.77	557,427	-1.29(-2.34%)
Jan 19, 2024	53.76	55.07	52.87	55.06	333,449	+1.51(+2.81%)
Jan 18, 2024	52.93	53.57	52.46	53.55	187,937	+1.09(+2.07%)
Jan 17, 2024	52.26	53.09	52.15	52.47	242,764	-0.44(-0.83%)
Jan 16, 2024	53.36	53.72	52.73	52.91	202,927	-1.19(-2.19%)
Jan 12, 2024	54.32	55.16	53.59	54.09	210,985	-0.17(-0.31%)
Jan 11, 2024	54.78	54.99	53.66	54.26	293,630	-0.64(-1.16%)
Jan 10, 2024	54.28	54.94	53.89	54.90	217,323	+0.48(+0.88%)
Jan 09, 2024	55.05	55.37	54.12	54.42	317,893	-1.52(-2.71%)
Jan 08, 2024	55.39	55.95	55.03	55.94	259,278	+0.78(+1.41%)
Jan 05, 2024	54.46	55.55	54.43	55.16	326,277	+0.36(+0.66%)
Jan 04, 2024	55.26	55.45	54.18	54.80	323,900	-0.70(-1.26%)
Jan 03, 2024	56.17	56.67	55.28	55.50	445,189	-1.08(-1.90%)
Jan 02, 2024	56.98	57.51	55.76	56.58	390,559	-0.83(-1.44%)
Dec 29, 2023	58.21	58.35	57.10	57.40	287,892	-0.33(-0.57%)
Dec 28, 2023	58.25	58.91	57.64	57.73	271,292	-1.00(-1.70%)
Dec 27, 2023	58.63	59.14	57.85	58.73	268,821	+0.01(+0.02%)
Dec 26, 2023	58.45	59.11	57.81	58.72	238,213	+0.44(+0.75%)
Dec 22, 2023	58.37	59.11	58.37	58.28	303,869	+0.35(+0.60%)
Dec 21, 2023	57.67	57.94	56.77	57.93	374,736	+0.93(+1.63%)
Dec 20, 2023	58.40	59.58	56.67	57.01	659,301	-1.36(-2.32%)
Dec 19, 2023	57.02	58.81	56.56	58.36	630,571	+1.95(+3.47%)
Dec 18, 2023	57.34	57.81	55.76	56.41	653,106	-0.78(-1.36%)
Dec 15, 2023	56.19	57.42	55.41	57.18	5,621,373	+0.93(+1.65%)
Dec 14, 2023	56.33	57.18	55.22	56.26	688,743	+1.69(+3.09%)
Dec 13, 2023	53.09	55.13	52.93	54.57	621,061	+1.48(+2.78%)
Dec 12, 2023	52.17	53.38	51.74	53.09	522,748	+1.19(+2.29%)
Dec 11, 2023	50.55	52.15	50.17	51.91	473,954	+0.87(+1.70%)
Dec 08, 2023	51.55	52.23	50.49	51.04	431,526	-0.68(-1.31%)
Dec 07, 2023	51.37	51.82	50.44	51.72	574,948	+0.23(+0.45%)
Dec 06, 2023	51.62	53.27	50.87	51.49	570,302	+0.13(+0.25%)
Dec 05, 2023	49.59	51.91	49.21	51.36	811,248	+1.34(+2.67%)
Dec 04, 2023	45.27	50.43	45.15	50.02	739,946	+4.58(+10.07%)
Dec 01, 2023	46.99	47.50	45.39	45.44	1,154,573	-26.07(-36.46%)
Nov 30, 2023	70.94	71.69	69.90	71.52	591,002	+0.58(+0.82%)
Nov 29, 2023	69.68	72.51	69.68	70.94	6,495,782	+1.26(+1.80%)
Nov 28, 2023	68.99	71.08	68.76	69.68	727,144	+2.32(+3.45%)
Nov 27, 2023	66.14	67.39	65.48	67.36	159,020	+1.19(+1.79%)
Nov 24, 2023	65.39	66.31	65.39	66.17	62,022	+0.43(+0.65%)
Nov 22, 2023	66.42	66.56	65.63	65.74	177,862	-0.24(-0.36%)
Nov 21, 2023	65.83	66.33	65.62	65.98	147,472	+0.12(+0.18%)
Nov 20, 2023	65.67	66.24	65.28	65.86	135,015	+0.21(+0.32%)
Nov 17, 2023	65.17	65.66	64.71	65.65	157,277	+1.24(+1.92%)
Nov 16, 2023	65.18	65.60	64.31	64.42	203,918	-0.87(-1.33%)
Nov 15, 2023	65.82	67.07	65.19	65.28	200,202	-0.87(-1.31%)
Nov 14, 2023	64.42	66.24	63.44	66.15	230,286	+3.60(+5.76%)
Nov 13, 2023	62.61	63.48	62.40	62.55	132,278	-0.40(-0.63%)
Nov 10, 2023	61.98	63.42	61.89	62.95	157,477	+1.34(+2.17%)
Nov 09, 2023	62.02	62.20	61.36	61.61	118,228	+0.24(+0.39%)
Nov 08, 2023	61.45	62.15	60.93	61.37	132,716	-0.34(-0.55%)
Nov 07, 2023	61.76	62.26	61.39	61.71	91,197	-0.86(-1.38%)
Nov 06, 2023	63.18	63.25	62.10	62.57	146,738	-0.48(-0.76%)
Nov 03, 2023	63.76	64.19	62.87	63.05	186,631	+0.19(+0.30%)
Nov 02, 2023	62.53	62.94	62.27	62.86	197,392	+1.03(+1.67%)
Nov 01, 2023	60.91	61.85	60.49	61.83	168,771	+0.67(+1.10%)
Oct 31, 2023	60.81	61.59	60.72	61.15	133,544	+0.34(+0.55%)
Oct 30, 2023	61.35	61.35	60.63	60.81	111,610	+0.44(+0.72%)
Oct 27, 2023	60.34	60.43	59.36	60.38	147,598	+0.28(+0.46%)
Oct 26, 2023	59.66	61.04	59.61	60.10	149,245	+0.87(+1.47%)
Oct 25, 2023	59.20	59.59	58.93	59.23	135,917	+0.09(+0.15%)
Oct 24, 2023	59.44	59.92	59.13	59.14	150,740	+0.38(+0.64%)
Oct 23, 2023	59.48	60.02	58.56	58.76	325,983	-1.08(-1.81%)
Oct 20, 2023	59.35	60.03	59.32	59.84	272,556	+0.35(+0.58%)
Oct 19, 2023	59.87	60.22	59.26	59.49	277,700	-0.52(-0.86%)
Oct 18, 2023	60.92	61.11	59.83	60.01	267,499	-1.62(-2.62%)
Oct 17, 2023	61.09	62.40	61.09	61.63	254,198	+0.10(+0.16%)
Oct 16, 2023	62.02	62.02	61.03	61.53	300,168	+0.45(+0.73%)
Oct 13, 2023	61.29	61.65	60.60	61.08	282,941	-0.18(-0.29%)
Oct 12, 2023	60.34	61.27	59.11	61.26	520,498	+0.50(+0.82%)
Oct 11, 2023	60.60	61.04	59.94	60.76	230,078	+0.17(+0.28%)
Oct 10, 2023	60.49	61.09	60.21	60.60	289,851	+0.63(+1.04%)
Oct 09, 2023	59.86	60.47	58.41	59.97	200,497	-0.31(-0.51%)
Oct 06, 2023	59.34	60.83	59.26	60.28	307,560	+0.92(+1.55%)
Oct 05, 2023	60.40	60.67	58.65	59.36	307,074	-1.39(-2.29%)
Oct 04, 2023	60.22	61.13	60.03	60.74	203,458	+0.43(+0.71%)
Oct 03, 2023	61.13	61.53	59.84	60.32	283,395	-1.01(-1.65%)
Oct 02, 2023	60.72	61.63	60.26	61.33	281,046	-0.02(-0.03%)
Sep 29, 2023	61.79	62.65	61.01	61.35	456,591	+0.27(+0.44%)
Sep 28, 2023	65.71	66.44	59.67	61.08	1,165,532	-9.46(-13.41%)
Sep 27, 2023	68.39	70.84	68.39	70.54	427,137	+2.66(+3.92%)
Sep 26, 2023	68.66	69.07	67.66	67.88	251,354	-1.28(-1.85%)
Sep 25, 2023	67.68	69.59	69.01	69.16	201,135	+1.02(+1.50%)
Sep 22, 2023	67.17	68.55	66.75	68.14	264,366	+1.35(+2.02%)
Sep 21, 2023	67.24	67.66	66.73	66.79	195,848	-1.02(-1.51%)
Sep 20, 2023	68.30	69.22	67.62	67.81	246,256	-0.41(-0.60%)
Sep 19, 2023	68.57	69.34	68.15	68.22	275,120	-0.31(-0.45%)
Sep 18, 2023	68.12	69.75	67.89	68.53	198,678	+0.64(+0.94%)
Sep 15, 2023	69.72	69.73	67.27	67.89	688,158	-2.07(-2.96%)
Sep 14, 2023	70.16	71.73	69.84	69.96	353,182	+1.08(+1.57%)
Sep 13, 2023	71.00	71.00	68.34	68.88	277,877	-2.12(-2.99%)
Sep 12, 2023	71.46	72.30	70.91	71.01	200,021	-0.70(-0.98%)
Sep 11, 2023	71.73	72.23	71.42	71.71	287,885	+0.96(+1.35%)
Sep 08, 2023	71.78	72.11	70.68	70.75	120,096	-1.36(-1.89%)
Sep 07, 2023	72.89	73.46	71.33	72.11	159,491	-1.22(-1.66%)
Sep 06, 2023	73.56	74.60	72.59	73.33	135,148	-0.43(-0.59%)
Sep 05, 2023	75.42	75.42	72.83	73.76	150,337	-2.15(-2.84%)
Sep 01, 2023	75.17	76.48	75.05	75.92	102,868	+1.56(+2.10%)
Aug 31, 2023	75.05	75.71	74.32	74.36	143,856	-0.80(-1.06%)
Aug 30, 2023	75.06	76.27	74.72	75.16	183,722	+0.09(+0.12%)
Aug 29, 2023	73.07	75.16	72.75	75.07	134,817	+1.88(+2.56%)
Aug 28, 2023	72.29	74.36	72.29	73.19	190,475	+0.92(+1.27%)
Aug 25, 2023	71.53	72.48	70.70	72.27	177,223	+1.00(+1.40%)
Aug 24, 2023	71.09	71.86	70.68	71.27	130,065	-0.34(-0.47%)
Aug 23, 2023	71.13	72.09	70.92	71.61	110,340	+0.31(+0.43%)
Aug 22, 2023	71.44	71.73	70.81	71.30	116,635	+0.33(+0.46%)
Aug 21, 2023	71.14	71.52	70.38	70.98	116,253	-0.14(-0.19%)
Aug 18, 2023	70.62	71.38	70.44	71.11	194,985	+0.00(+0.00%)
Aug 17, 2023	71.78	73.28	71.02	71.11	190,246	+0.01(+0.01%)
Aug 16, 2023	70.30	71.66	70.30	71.11	185,923	+0.92(+1.31%)
Aug 15, 2023	70.50	70.52	69.37	70.19	148,077	-0.97(-1.36%)
Aug 14, 2023	69.48	71.25	69.00	71.15	180,842	+1.67(+2.40%)
Aug 11, 2023	69.10	70.10	68.87	69.48	166,442	+0.07(+0.10%)
Aug 10, 2023	70.30	70.42	68.74	69.42	111,156	-0.39(-0.55%)
Aug 09, 2023	69.75	69.96	69.18	69.80	114,137	-0.01(-0.01%)
Aug 08, 2023	70.15	70.15	68.45	69.81	161,622	-1.20(-1.68%)
Aug 07, 2023	70.86	71.57	70.61	71.01	192,445	+0.41(+0.59%)
Aug 04, 2023	72.18	72.57	70.47	70.59	154,941	-1.62(-2.24%)
Aug 03, 2023	71.96	73.05	71.19	72.21	132,643	+0.11(+0.15%)
Aug 02, 2023	72.52	73.17	71.90	72.10	160,567	-1.43(-1.95%)
Aug 01, 2023	72.95	73.55	72.42	73.54	153,085	-0.18(-0.24%)
Jul 31, 2023	73.40	74.50	73.23	73.71	143,180	+0.53(+0.73%)
Jul 28, 2023	73.20	73.73	72.48	73.18	136,300	+0.52(+0.72%)
Jul 27, 2023	73.77	73.77	72.21	72.66	150,444	-0.86(-1.17%)
Jul 26, 2023	72.66	73.53	72.29	73.52	182,378	+0.32(+0.43%)
Jul 25, 2023	71.54	73.69	70.93	73.20	203,443	+1.82(+2.55%)
Jul 24, 2023	70.46	71.77	70.46	71.38	132,402	+1.12(+1.59%)
Jul 21, 2023	71.22	71.22	70.24	70.27	133,624	-0.66(-0.93%)
Jul 20, 2023	71.00	71.21	70.16	70.93	141,286	+0.54(+0.77%)
Jul 19, 2023	70.83	71.13	69.89	70.38	163,723	-0.80(-1.12%)
Jul 18, 2023	69.91	71.43	69.91	71.18	162,815	+1.30(+1.87%)
Jul 17, 2023	69.32	70.39	69.28	69.88	153,958	+0.28(+0.40%)
Jul 14, 2023	70.14	70.14	68.52	69.60	192,697	-0.95(-1.34%)
Jul 13, 2023	70.73	71.35	69.95	70.55	139,891	-0.08(-0.11%)
Jul 12, 2023	70.13	71.01	69.70	70.63	247,825	+1.74(+2.52%)
Jul 11, 2023	68.25	69.24	67.43	68.89	221,503	+1.15(+1.69%)
Jul 10, 2023	66.85	68.26	66.32	67.75	166,766	+0.64(+0.96%)
Jul 07, 2023	67.23	68.82	66.99	67.10	237,116	+0.23(+0.34%)
Jul 06, 2023	66.43	67.35	65.62	66.88	252,288	-0.17(-0.25%)
Jul 05, 2023	68.02	68.17	66.54	67.05	259,529	-1.67(-2.43%)
Jul 03, 2023	68.25	69.46	68.08	68.71	147,695	+0.09(+0.13%)
Jun 30, 2023	68.82	69.05	67.22	68.63	520,032	+0.46(+0.68%)
Jun 29, 2023	65.20	69.80	64.96	68.16	831,277	+5.56(+8.88%)
Jun 28, 2023	61.25	63.12	60.32	62.60	344,539	+0.89(+1.44%)
Jun 27, 2023	60.88	62.12	60.32	61.71	161,396	+1.09(+1.79%)
Jun 26, 2023	59.73	61.26	59.73	60.62	187,284	+0.66(+1.10%)
Jun 23, 2023	59.50	60.67	59.23	59.96	352,217	-0.54(-0.90%)
Jun 22, 2023	60.26	60.55	59.19	60.51	173,241	+0.25(+0.41%)
Jun 21, 2023	59.32	61.09	59.07	60.26	166,460	+0.50(+0.84%)
Jun 20, 2023	59.92	60.01	59.02	59.75	126,145	-0.42(-0.71%)
Jun 16, 2023	62.20	62.60	59.85	60.18	304,627	-1.33(-2.17%)
Jun 15, 2023	60.35	61.54	60.28	61.51	111,806	+5.07(+8.98%)
May 08, 2023	57.54	57.60	56.00	56.45	149,650	-0.78(-1.36%)
May 05, 2023	56.09	57.88	56.09	57.22	185,123	+1.98(+3.59%)
May 04, 2023	56.59	56.62	54.70	55.24	131,641	-1.71(-3.00%)
May 03, 2023	58.07	58.53	56.81	56.95	166,722	-0.83(-1.43%)
May 02, 2023	57.77	57.97	56.28	57.77	213,001	-0.46(-0.79%)

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.