Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	57.07	57.07	54.72	54.94	208,798	-2.33(-4.07%)
Apr 29, 2024	57.18	57.78	56.99	57.27	100,177	+0.36(+0.63%)
Apr 26, 2024	56.59	57.39	55.95	56.91	152,469	+0.31(+0.55%)
Apr 25, 2024	56.90	57.00	55.47	56.60	183,204	-0.78(-1.36%)
Apr 24, 2024	60.12	60.12	56.89	57.38	287,061	-3.03(-5.02%)
Apr 23, 2024	58.95	61.46	58.63	60.41	299,561	+1.46(+2.48%)
Apr 22, 2024	58.50	60.18	57.95	58.95	238,540	+0.72(+1.24%)
Apr 19, 2024	56.11	58.35	56.11	58.23	175,035	+1.83(+3.24%)
Apr 18, 2024	56.72	57.52	56.19	56.40	140,968	-0.28(-0.49%)
Apr 17, 2024	57.43	58.11	56.62	56.68	143,355	-0.57(-1.00%)
Apr 16, 2024	57.15	57.29	56.30	57.25	115,065	-0.13(-0.23%)
Apr 15, 2024	57.86	58.17	56.45	57.38	153,848	-0.13(-0.23%)
Apr 12, 2024	58.46	58.76	56.78	57.51	231,088	-0.97(-1.66%)
Apr 11, 2024	57.70	58.49	56.96	58.48	174,154	+1.18(+2.06%)
Apr 10, 2024	56.45	57.31	55.90	57.30	173,500	-0.04(-0.07%)
Apr 09, 2024	58.37	58.76	56.97	57.34	103,811	-0.72(-1.24%)
Apr 08, 2024	57.72	58.25	57.28	58.06	102,078	+0.62(+1.08%)
Apr 05, 2024	57.19	57.51	56.39	57.44	109,859	+0.39(+0.68%)
Apr 04, 2024	56.77	58.09	56.03	57.05	234,898	+0.90(+1.60%)
Apr 03, 2024	56.17	56.25	55.56	56.15	116,848	-0.06(-0.11%)
Apr 02, 2024	56.11	56.41	55.55	56.21	167,982	-0.21(-0.37%)
Apr 01, 2024	57.33	57.33	56.17	56.42	131,226	-0.95(-1.66%)
Mar 28, 2024	57.49	57.82	57.02	57.37	144,288	+0.24(+0.42%)
Mar 27, 2024	56.94	57.42	56.82	57.13	122,567	+0.82(+1.45%)
Mar 26, 2024	56.93	56.93	55.95	56.31	112,937	-0.12(-0.21%)
Mar 25, 2024	56.18	56.89	54.87	56.43	100,396	+0.60(+1.07%)
Mar 22, 2024	56.16	56.16	55.62	55.83	83,942	-0.38(-0.67%)
Mar 21, 2024	56.06	56.53	55.51	56.21	158,890	+0.42(+0.75%)
Mar 20, 2024	54.71	55.99	54.21	55.79	123,162	+1.05(+1.91%)
Mar 19, 2024	53.02	55.10	53.02	54.75	190,216	+1.74(+3.29%)
Mar 18, 2024	53.05	53.51	52.56	53.00	203,399	-0.20(-0.37%)
Mar 15, 2024	52.81	53.75	52.81	53.20	993,759	+0.13(+0.24%)
Mar 14, 2024	54.43	54.43	52.78	53.07	162,353	-1.21(-2.22%)
Mar 13, 2024	53.78	54.56	53.29	54.28	201,181	+0.39(+0.72%)
Mar 12, 2024	54.15	54.32	53.61	53.89	194,776	-0.16(-0.29%)
Mar 11, 2024	54.32	54.53	53.34	54.05	163,262	-0.63(-1.15%)
Mar 08, 2024	54.78	55.49	54.32	54.68	203,829	+0.92(+1.71%)
Mar 07, 2024	53.36	54.54	53.03	53.76	175,284	+0.85(+1.60%)
Mar 06, 2024	53.82	54.05	52.50	52.91	179,301	-0.27(-0.51%)
Mar 05, 2024	54.34	54.84	53.16	53.18	143,049	-1.27(-2.32%)
Mar 04, 2024	55.23	55.36	53.82	54.45	144,160	-0.83(-1.50%)
Mar 01, 2024	55.23	55.77	54.00	55.28	156,746	+0.18(+0.33%)
Feb 29, 2024	54.97	55.39	54.48	55.10	140,438	+0.65(+1.19%)
Feb 28, 2024	53.81	54.87	53.60	54.45	159,387	+0.46(+0.85%)
Feb 27, 2024	53.11	54.04	52.66	53.99	186,852	+1.33(+2.52%)
Feb 26, 2024	52.17	52.80	51.88	52.66	170,190	+0.09(+0.17%)
Feb 23, 2024	52.33	53.22	51.67	52.58	200,003	+0.71(+1.36%)
Feb 22, 2024	55.86	56.08	51.13	51.87	323,680	-4.20(-7.48%)
Feb 21, 2024	54.31	56.38	50.28	56.06	250,752	+2.94(+5.53%)
Feb 20, 2024	53.24	54.30	52.95	53.12	186,462	-0.93(-1.71%)
Feb 16, 2024	54.42	54.52	53.53	54.05	154,780	-0.35(-0.64%)
Feb 15, 2024	52.66	54.52	52.60	54.40	178,459	+1.81(+3.45%)
Feb 14, 2024	52.11	52.66	51.25	52.59	129,554	+1.17(+2.27%)
Feb 13, 2024	52.53	52.91	51.01	51.42	229,537	-2.43(-4.52%)
Feb 12, 2024	52.04	54.21	52.02	53.85	168,331	+1.77(+3.41%)
Feb 09, 2024	52.04	52.33	51.31	52.08	158,136	-0.08(-0.15%)
Feb 08, 2024	51.24	52.25	50.97	52.16	156,182	+0.71(+1.38%)
Feb 07, 2024	51.19	51.77	50.73	51.45	156,890	+0.25(+0.49%)
Feb 06, 2024	50.73	51.50	50.68	51.20	136,991	+0.11(+0.21%)
Feb 05, 2024	51.60	51.82	50.65	51.09	135,023	-1.03(-1.97%)
Feb 02, 2024	52.63	52.91	52.01	52.12	130,776	-0.70(-1.32%)
Feb 01, 2024	52.86	53.36	51.85	52.81	161,176	+0.28(+0.53%)
Jan 31, 2024	54.05	54.17	52.45	52.54	161,446	-1.61(-2.98%)
Jan 30, 2024	52.45	54.23	52.27	54.15	136,320	+1.61(+3.07%)
Jan 29, 2024	52.54	52.72	51.75	52.54	129,824	+0.16(+0.30%)
Jan 26, 2024	52.31	52.75	51.54	52.38	130,168	+0.48(+0.92%)
Jan 25, 2024	52.31	52.55	50.86	51.90	152,774	+0.26(+0.50%)
Jan 24, 2024	52.44	52.77	51.24	51.64	109,535	-0.26(-0.50%)
Jan 23, 2024	52.98	53.42	51.62	51.90	173,088	-0.41(-0.78%)
Jan 22, 2024	52.40	53.41	52.00	52.31	234,127	-0.33(-0.62%)
Jan 19, 2024	52.06	52.84	51.14	52.63	182,107	+0.79(+1.52%)
Jan 18, 2024	51.63	51.85	51.18	51.85	168,549	+0.37(+0.72%)
Jan 17, 2024	51.31	52.20	51.13	51.48	218,855	-0.40(-0.77%)
Jan 16, 2024	52.25	52.64	51.57	51.88	204,326	-0.45(-0.86%)
Jan 12, 2024	53.07	53.07	51.85	52.33	197,154	+0.00(+0.00%)
Jan 11, 2024	53.47	53.52	51.97	52.33	285,339	-1.20(-2.23%)
Jan 10, 2024	53.20	53.79	52.58	53.52	156,157	+0.33(+0.62%)
Jan 09, 2024	54.30	54.30	52.06	53.19	186,938	-1.78(-3.25%)
Jan 08, 2024	55.01	55.01	53.99	54.98	177,924	+0.23(+0.42%)
Jan 05, 2024	55.90	56.28	54.54	54.75	280,272	-1.22(-2.17%)
Jan 04, 2024	56.41	56.41	55.63	55.96	204,386	-0.23(-0.41%)
Jan 03, 2024	57.41	57.56	55.42	56.19	305,304	-1.26(-2.19%)
Jan 02, 2024	56.86	58.16	56.28	57.45	396,850	+0.10(+0.17%)
Dec 29, 2023	58.02	58.39	57.02	57.35	163,489	-0.69(-1.18%)
Dec 28, 2023	57.77	58.32	57.49	58.04	190,462	-0.15(-0.26%)
Dec 27, 2023	57.66	58.45	57.21	58.19	141,158	+0.56(+0.97%)
Dec 26, 2023	56.54	57.72	56.21	57.63	132,815	+1.57(+2.80%)
Dec 22, 2023	55.71	56.35	55.58	56.06	158,402	+0.61(+1.09%)
Dec 21, 2023	55.09	55.72	54.80	55.45	165,989	+0.70(+1.27%)
Dec 20, 2023	55.58	56.40	54.71	54.76	241,306	-1.09(-1.96%)
Dec 19, 2023	54.73	56.09	54.69	55.85	218,102	+1.26(+2.31%)
Dec 18, 2023	54.65	55.03	53.98	54.59	272,310	+0.21(+0.38%)
Dec 15, 2023	54.39	54.88	53.54	54.38	627,952	+0.34(+0.63%)
Dec 14, 2023	54.25	54.86	53.15	54.04	218,937	+0.23(+0.42%)
Dec 13, 2023	52.50	53.87	51.57	53.81	227,603	+1.33(+2.54%)
Dec 12, 2023	52.54	52.88	51.86	52.48	149,806	-0.24(-0.45%)
Dec 11, 2023	52.49	53.00	51.94	52.72	199,749	+0.03(+0.06%)
Dec 08, 2023	51.56	52.69	50.95	52.69	184,370	+0.97(+1.88%)
Dec 07, 2023	51.08	51.78	50.01	51.72	161,304	+0.82(+1.62%)
Dec 06, 2023	52.27	52.71	50.28	50.89	147,175	-1.37(-2.62%)
Dec 05, 2023	51.70	52.77	51.27	52.27	172,967	+0.41(+0.79%)
Dec 04, 2023	50.36	51.86	50.17	51.86	167,820	+1.37(+2.72%)
Dec 01, 2023	49.65	50.70	49.35	50.49	174,952	+0.95(+1.93%)
Nov 30, 2023	49.34	49.59	48.82	49.53	144,296	+0.51(+1.03%)
Nov 29, 2023	49.57	49.69	48.24	49.03	169,363	-0.39(-0.78%)
Nov 28, 2023	50.28	50.36	49.41	49.41	128,700	-0.65(-1.29%)
Nov 27, 2023	50.63	50.63	49.89	50.06	117,188	-0.76(-1.51%)
Nov 24, 2023	51.34	51.98	50.70	50.82	55,567	-0.65(-1.25%)
Nov 22, 2023	51.84	51.96	51.11	51.47	133,147	-0.14(-0.27%)
Nov 21, 2023	51.08	51.95	50.52	51.61	188,643	+0.43(+0.83%)
Nov 20, 2023	50.68	51.37	49.76	51.18	161,651	+0.63(+1.24%)
Nov 17, 2023	50.99	51.22	50.26	50.56	169,022	+0.07(+0.14%)
Nov 16, 2023	51.29	51.29	49.78	50.49	181,701	-1.34(-2.59%)
Nov 15, 2023	51.96	53.25	51.20	51.83	193,241	-0.48(-0.91%)
Nov 14, 2023	50.65	52.30	50.41	52.30	221,705	+2.74(+5.53%)
Nov 13, 2023	48.83	50.00	48.59	49.56	207,405	+0.66(+1.34%)
Nov 10, 2023	47.92	49.67	47.39	48.91	205,653	+1.55(+3.27%)
Nov 09, 2023	46.33	47.54	45.92	47.36	244,787	+1.44(+3.14%)
Nov 08, 2023	49.68	49.68	44.77	45.92	319,985	-5.83(-11.27%)
Nov 07, 2023	52.87	52.87	51.59	51.75	185,998	-1.32(-2.49%)
Nov 06, 2023	52.36	53.13	52.21	53.07	200,152	+0.65(+1.23%)
Nov 03, 2023	52.25	52.94	51.97	52.42	210,731	+0.78(+1.52%)
Nov 02, 2023	50.91	51.88	50.62	51.64	133,285	+1.23(+2.44%)
Nov 01, 2023	49.67	50.57	49.22	50.41	115,051	+0.61(+1.22%)
Oct 31, 2023	49.41	49.97	49.18	49.80	112,233	+0.52(+1.05%)
Oct 30, 2023	49.46	49.69	48.87	49.28	124,506	+0.30(+0.61%)
Oct 27, 2023	49.02	49.21	48.38	48.99	101,020	-0.19(-0.38%)
Oct 26, 2023	49.13	49.74	48.73	49.18	111,073	+0.31(+0.63%)
Oct 25, 2023	48.43	49.03	48.16	48.87	148,592	+0.16(+0.33%)
Oct 24, 2023	48.47	48.88	47.94	48.71	198,968	+0.22(+0.45%)
Oct 23, 2023	48.77	49.36	48.24	48.49	195,959	-0.45(-0.91%)
Oct 20, 2023	50.98	50.98	48.86	48.94	214,463	-2.22(-4.33%)
Oct 19, 2023	51.84	52.16	51.03	51.15	196,529	-0.69(-1.32%)
Oct 18, 2023	51.91	52.29	51.63	51.84	104,211	-0.34(-0.65%)
Oct 17, 2023	51.14	52.73	51.14	52.18	190,042	+1.04(+2.04%)
Oct 16, 2023	50.66	51.53	50.73	51.13	90,990	+0.95(+1.90%)
Oct 13, 2023	50.69	50.70	49.84	50.18	86,677	-0.19(-0.37%)
Oct 12, 2023	51.56	51.56	49.62	50.37	110,481	-1.17(-2.27%)
Oct 11, 2023	51.59	51.59	51.01	51.54	96,678	+0.15(+0.29%)
Oct 10, 2023	51.31	51.94	51.30	51.39	140,468	+0.36(+0.70%)
Oct 09, 2023	49.54	51.42	49.54	51.03	109,025	+1.54(+3.11%)
Oct 06, 2023	49.58	49.99	48.94	49.49	173,133	-0.29(-0.58%)
Oct 05, 2023	50.00	50.35	49.37	49.78	136,436	-0.41(-0.81%)
Oct 04, 2023	49.55	50.39	48.72	50.19	186,409	+0.61(+1.22%)
Oct 03, 2023	50.11	50.63	49.48	49.58	233,105	-0.80(-1.60%)
Oct 02, 2023	51.24	51.24	49.33	50.39	287,016	-0.78(-1.53%)
Sep 29, 2023	52.16	52.16	50.37	51.17	168,303	-0.76(-1.46%)
Sep 28, 2023	51.61	52.37	51.61	51.93	179,119	+0.50(+0.98%)
Sep 27, 2023	50.46	51.65	50.46	51.43	118,747	+1.23(+2.45%)
Sep 26, 2023	50.49	50.72	49.89	50.20	341,114	-0.48(-0.96%)
Sep 25, 2023	50.83	51.12	50.58	50.68	192,488	-0.16(-0.31%)
Sep 22, 2023	51.53	52.00	50.75	50.84	156,045	-0.64(-1.25%)
Sep 21, 2023	50.60	51.60	50.31	51.49	169,118	+0.85(+1.68%)
Sep 20, 2023	50.72	51.16	50.48	50.64	154,352	+0.15(+0.29%)
Sep 19, 2023	50.27	50.90	49.80	50.49	180,089	+0.42(+0.83%)
Sep 18, 2023	50.04	50.67	49.90	50.07	146,192	+0.08(+0.16%)
Sep 15, 2023	49.70	50.04	48.92	49.99	769,536	+0.13(+0.26%)
Sep 14, 2023	49.07	50.13	49.07	49.86	155,978	+1.31(+2.69%)
Sep 13, 2023	49.34	49.34	48.01	48.56	155,938	-0.78(-1.58%)
Sep 12, 2023	49.56	49.94	49.25	49.34	117,854	-0.16(-0.32%)
Sep 11, 2023	49.94	50.43	49.24	49.50	160,581	-0.34(-0.68%)
Sep 08, 2023	49.93	50.22	49.66	49.83	135,262	-0.16(-0.32%)
Sep 07, 2023	50.09	50.27	49.35	49.99	158,120	+0.10(+0.20%)
Sep 06, 2023	49.76	50.28	49.36	49.89	174,478	+0.22(+0.44%)
Sep 05, 2023	51.17	51.49	49.52	49.68	210,949	-1.89(-3.67%)
Sep 01, 2023	51.06	52.22	51.06	51.57	209,031	+0.72(+1.42%)
Aug 31, 2023	51.36	51.50	50.77	50.84	459,489	-0.52(-1.02%)
Aug 30, 2023	51.77	52.16	51.28	51.37	159,144	-0.46(-0.88%)
Aug 29, 2023	51.43	51.86	50.68	51.82	172,177	+0.42(+0.81%)
Aug 28, 2023	50.99	51.71	50.99	51.41	141,522	+0.61(+1.21%)
Aug 25, 2023	50.74	50.88	49.83	50.79	219,437	+0.01(+0.02%)
Aug 24, 2023	50.91	51.08	50.31	50.78	184,462	-0.10(-0.19%)
Aug 23, 2023	50.05	51.00	49.60	50.88	167,147	+0.67(+1.34%)
Aug 22, 2023	50.49	50.85	49.62	50.21	195,538	-0.23(-0.45%)
Aug 21, 2023	51.43	51.66	50.07	50.44	211,145	-0.73(-1.43%)
Aug 18, 2023	49.31	51.27	49.31	51.17	201,733	+1.45(+2.91%)
Aug 17, 2023	49.33	50.60	49.03	49.72	373,465	+0.63(+1.29%)
Aug 16, 2023	49.54	49.95	48.72	49.09	358,568	-0.31(-0.62%)
Aug 15, 2023	50.50	50.64	49.25	49.40	272,691	-1.47(-2.88%)
Aug 14, 2023	51.64	51.64	50.68	50.86	230,994	-0.95(-1.83%)
Aug 11, 2023	51.90	52.08	51.35	51.81	202,621	-0.06(-0.11%)
Aug 10, 2023	52.12	52.70	51.12	51.87	427,848	-0.10(-0.19%)
Aug 09, 2023	51.90	52.22	51.35	51.97	299,841	+0.30(+0.57%)
Aug 08, 2023	51.15	51.76	50.16	51.67	230,901	+0.09(+0.17%)
Aug 07, 2023	52.09	52.91	51.43	51.59	324,274	-0.89(-1.70%)
Aug 04, 2023	52.18	52.83	51.58	52.48	347,459	+0.30(+0.57%)
Aug 03, 2023	50.29	52.27	49.56	52.18	311,188	+2.78(+5.63%)
Aug 02, 2023	49.47	51.51	46.51	49.40	403,908	+0.15(+0.30%)
Aug 01, 2023	48.11	49.37	47.50	49.25	211,685	+0.92(+1.90%)
Jul 31, 2023	49.29	49.38	48.19	48.33	209,147	-0.72(-1.47%)
Jul 28, 2023	49.24	49.47	48.91	49.05	130,128	+0.31(+0.63%)
Jul 27, 2023	48.51	49.02	48.23	48.74	150,789	+0.36(+0.74%)
Jul 26, 2023	48.18	48.44	48.00	48.39	118,041	+0.23(+0.47%)
Jul 25, 2023	47.87	48.45	47.77	48.16	119,946	+0.30(+0.62%)
Jul 24, 2023	47.17	48.50	47.10	47.86	202,484	+0.57(+1.21%)
Jul 21, 2023	48.26	48.26	47.04	47.29	174,142	-0.53(-1.12%)
Jul 20, 2023	47.98	48.25	47.34	47.82	158,400	+0.11(+0.23%)
Jul 19, 2023	48.09	48.14	47.23	47.72	176,958	-0.18(-0.37%)
Jul 18, 2023	47.32	48.35	47.29	47.89	156,782	+0.57(+1.21%)
Jul 17, 2023	46.30	47.61	46.14	47.32	157,233	+1.14(+2.47%)
Jul 14, 2023	46.97	46.97	45.86	46.18	107,740	-0.75(-1.60%)
Jul 13, 2023	46.49	46.98	46.06	46.93	121,455	+0.48(+1.02%)
Jul 12, 2023	47.22	47.52	46.32	46.46	159,486	-0.04(-0.09%)
Jul 11, 2023	46.44	47.13	46.06	46.50	94,184	+0.46(+0.99%)
Jul 10, 2023	46.02	46.90	45.56	46.04	167,985	-0.17(-0.36%)
Jul 07, 2023	45.40	46.78	45.34	46.21	145,884	+1.08(+2.39%)
Jul 06, 2023	46.61	47.23	44.40	45.13	300,864	-1.92(-4.08%)
Jul 05, 2023	47.39	47.52	46.49	47.05	260,292	-0.34(-0.71%)
Jul 03, 2023	45.88	47.41	45.43	47.39	147,232	+1.70(+3.73%)
Jun 30, 2023	45.29	46.16	45.03	45.69	177,472	+0.63(+1.40%)
Jun 29, 2023	44.98	46.12	44.77	45.06	160,906	+0.14(+0.31%)
Jun 28, 2023	44.51	45.05	44.00	44.92	134,090	+0.35(+0.80%)
Jun 27, 2023	43.64	44.64	43.61	44.56	116,834	+0.75(+1.71%)
Jun 26, 2023	44.54	44.90	42.35	43.81	241,691	-0.79(-1.77%)
Jun 23, 2023	43.81	44.76	43.44	44.60	396,875	+0.31(+0.69%)
Jun 22, 2023	44.96	44.96	43.79	44.30	211,030	-0.04(-0.09%)
Jun 21, 2023	44.07	44.52	43.70	44.34	214,945	+0.24(+0.54%)
Jun 20, 2023	44.32	44.55	43.32	44.10	339,407	-0.22(-0.49%)
Jun 16, 2023	43.95	45.09	43.20	44.32	1,853,891	+0.62(+1.42%)
Jun 15, 2023	43.72	44.20	43.48	43.70	259,612	+7.10(+19.40%)
May 08, 2023	37.13	37.49	36.53	36.60	217,849	-0.36(-0.96%)
May 05, 2023	36.76	37.23	36.63	36.95	364,922	+0.70(+1.93%)
May 04, 2023	39.20	39.26	36.00	36.25	552,094	-3.04(-7.73%)
May 03, 2023	39.00	40.31	36.04	39.29	631,513	-3.97(-9.18%)
May 02, 2023	43.72	43.72	42.70	43.26	225,884	-0.85(-1.92%)

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.