Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	70.64	70.84	67.80	68.27	797,785	-2.56(-3.61%)
Apr 29, 2024	70.04	71.82	69.23	70.82	565,798	+0.78(+1.11%)
Apr 26, 2024	69.38	70.46	67.20	70.04	1,114,681	+0.58(+0.83%)
Apr 25, 2024	64.96	69.57	64.75	69.47	976,674	+3.43(+5.19%)
Apr 24, 2024	65.52	67.00	65.39	66.04	473,200	+0.56(+0.85%)
Apr 23, 2024	66.18	66.24	64.11	65.48	539,586	-1.53(-2.28%)
Apr 22, 2024	66.67	68.61	66.14	67.01	481,052	+0.05(+0.07%)
Apr 19, 2024	65.77	67.65	65.77	66.96	663,653	+0.89(+1.35%)
Apr 18, 2024	65.84	67.35	64.92	66.07	837,069	+1.10(+1.69%)
Apr 17, 2024	69.09	69.25	64.92	64.97	853,330	-3.17(-4.65%)
Apr 16, 2024	63.17	68.72	61.92	68.14	1,227,404	+5.39(+8.60%)
Apr 15, 2024	61.96	63.74	61.54	62.74	591,376	+0.31(+0.50%)
Apr 12, 2024	63.47	64.52	61.76	62.43	599,271	-0.66(-1.04%)
Apr 11, 2024	63.82	64.45	61.47	63.09	909,221	+1.43(+2.32%)
Apr 10, 2024	58.19	61.89	58.19	61.66	986,013	+1.76(+2.93%)
Apr 09, 2024	58.94	60.44	58.30	59.91	726,439	+1.48(+2.53%)
Apr 08, 2024	57.34	59.64	57.01	58.43	727,711	+2.02(+3.58%)
Apr 05, 2024	56.50	56.88	55.34	56.41	964,910	+0.13(+0.23%)
Apr 04, 2024	59.00	59.23	56.18	56.28	626,280	-2.69(-4.56%)
Apr 03, 2024	58.28	59.43	57.77	58.97	534,564	+0.62(+1.06%)
Apr 02, 2024	60.35	60.53	57.61	58.35	797,764	-2.16(-3.57%)
Apr 01, 2024	60.64	60.98	60.04	60.51	595,604	-0.12(-0.20%)
Mar 28, 2024	62.33	60.59	60.52	60.63	1,181,810	-1.37(-2.21%)
Mar 27, 2024	59.69	62.30	59.00	61.99	1,115,769	+2.60(+4.37%)
Mar 26, 2024	59.08	61.42	58.40	59.40	1,241,462	+1.53(+2.64%)
Mar 25, 2024	56.82	58.69	56.82	57.87	801,714	+1.40(+2.48%)
Mar 22, 2024	56.38	57.52	56.38	56.47	719,192	+0.06(+0.11%)
Mar 21, 2024	56.11	56.56	55.49	56.41	563,533	+0.89(+1.60%)
Mar 20, 2024	55.28	55.77	53.94	55.52	721,783	-0.12(-0.22%)
Mar 19, 2024	54.13	55.78	53.70	55.64	836,454	+1.72(+3.19%)
Mar 18, 2024	54.15	54.70	52.79	53.92	843,191	+0.23(+0.43%)
Mar 15, 2024	53.00	54.13	51.94	53.69	3,349,291	+0.73(+1.38%)
Mar 14, 2024	53.09	53.22	52.00	52.97	1,348,166	-0.82(-1.52%)
Mar 13, 2024	54.80	54.93	53.16	53.78	1,422,572	-0.94(-1.72%)
Mar 12, 2024	56.85	56.92	54.07	54.72	1,138,395	-2.19(-3.84%)
Mar 11, 2024	60.43	60.83	55.61	56.91	1,236,061	-3.97(-6.51%)
Mar 08, 2024	61.30	62.30	60.59	60.88	544,949	-0.38(-0.62%)
Mar 07, 2024	60.53	62.16	60.53	61.26	698,306	+1.26(+2.10%)
Mar 06, 2024	59.32	60.62	59.12	60.00	526,711	+1.31(+2.23%)
Mar 05, 2024	58.93	60.60	58.19	58.69	691,220	-0.36(-0.61%)
Mar 04, 2024	57.57	59.73	57.17	59.05	817,183	+1.58(+2.75%)
Mar 01, 2024	57.51	58.22	56.80	57.47	837,479	+0.57(+1.00%)
Feb 29, 2024	57.34	57.60	55.63	56.90	1,941,367	+0.40(+0.71%)
Feb 28, 2024	59.10	59.62	56.40	56.50	1,018,121	-2.47(-4.18%)
Feb 27, 2024	58.56	59.57	58.11	58.97	713,897	+0.70(+1.21%)
Feb 26, 2024	57.14	59.34	57.12	58.26	617,787	+0.99(+1.73%)
Feb 23, 2024	56.80	58.07	56.18	57.27	484,300	+0.27(+0.47%)
Feb 22, 2024	55.94	57.09	54.97	57.01	706,193	+0.82(+1.46%)
Feb 21, 2024	54.45	56.66	54.11	56.18	865,505	+1.06(+1.92%)
Feb 20, 2024	57.13	57.34	54.65	55.12	1,142,851	-2.01(-3.52%)
Feb 16, 2024	58.95	58.95	55.44	57.13	1,256,940	-1.07(-1.84%)
Feb 15, 2024	56.48	58.20	54.80	58.20	1,922,459	-1.97(-3.27%)
Feb 14, 2024	59.23	60.39	57.42	60.17	1,407,752	+1.21(+2.05%)
Feb 13, 2024	58.80	60.02	58.18	58.97	1,278,383	-0.77(-1.29%)
Feb 12, 2024	59.49	60.51	59.08	59.74	1,090,366	+1.23(+2.10%)
Feb 09, 2024	59.88	59.88	58.29	58.51	788,365	-1.28(-2.14%)
Feb 08, 2024	58.48	60.15	58.31	59.79	1,076,631	+0.52(+0.89%)
Feb 07, 2024	58.55	59.39	58.06	59.26	760,098	+0.30(+0.50%)
Feb 06, 2024	60.76	60.99	58.36	58.97	777,937	-1.36(-2.25%)
Feb 05, 2024	62.31	62.31	59.85	60.32	719,014	-2.80(-4.44%)
Feb 02, 2024	63.23	64.51	62.90	63.12	337,015	-0.73(-1.15%)
Feb 01, 2024	64.17	64.55	62.63	63.86	486,544	+0.33(+0.51%)
Jan 31, 2024	64.82	64.96	63.12	63.53	467,056	-1.05(-1.62%)
Jan 30, 2024	64.21	64.76	62.49	64.58	455,666	+0.06(+0.09%)
Jan 29, 2024	64.26	65.03	63.59	64.52	674,773	+0.35(+0.54%)
Jan 26, 2024	63.54	64.29	62.65	64.17	408,001	+0.77(+1.22%)
Jan 25, 2024	65.92	66.47	62.99	63.40	796,400	-2.13(-3.25%)
Jan 24, 2024	67.88	68.22	65.50	65.53	671,217	-1.41(-2.10%)
Jan 23, 2024	68.81	68.86	66.76	66.94	518,497	-1.17(-1.72%)
Jan 22, 2024	69.05	69.05	67.02	68.10	726,969	-1.17(-1.69%)
Jan 19, 2024	67.15	69.27	66.21	69.27	954,343	+2.48(+3.72%)
Jan 18, 2024	63.25	67.02	62.67	66.79	889,563	+4.19(+6.69%)
Jan 17, 2024	59.94	63.27	59.18	62.60	731,613	+1.94(+3.20%)
Jan 16, 2024	62.71	63.09	60.46	60.66	438,082	-2.24(-3.56%)
Jan 12, 2024	63.06	63.44	62.29	62.90	354,916	+0.38(+0.60%)
Jan 11, 2024	63.14	63.61	61.74	62.52	323,790	-0.43(-0.68%)
Jan 10, 2024	64.47	64.47	62.25	62.95	637,284	-1.44(-2.23%)
Jan 09, 2024	63.01	64.60	62.59	64.38	806,859	+1.30(+2.06%)
Jan 08, 2024	63.99	64.15	61.62	63.08	412,717	-1.38(-2.13%)
Jan 05, 2024	65.07	65.39	63.83	64.46	719,539	-0.61(-0.94%)
Jan 04, 2024	62.08	66.76	61.78	65.07	1,077,614	+3.36(+5.44%)
Jan 03, 2024	59.80	63.05	59.40	61.72	623,474	+1.42(+2.35%)
Jan 02, 2024	60.01	60.97	59.28	60.30	307,325	-0.06(-0.10%)
Dec 29, 2023	60.85	60.99	60.17	60.36	304,399	-0.48(-0.78%)
Dec 28, 2023	61.18	61.46	60.34	60.84	372,593	-0.82(-1.33%)
Dec 27, 2023	61.28	62.25	61.09	61.66	280,813	+0.62(+1.02%)
Dec 26, 2023	61.19	61.73	60.77	61.04	282,237	-0.15(-0.24%)
Dec 22, 2023	61.17	61.79	60.74	61.18	460,429	+0.39(+0.64%)
Dec 21, 2023	60.56	61.79	60.15	60.80	765,441	+0.68(+1.14%)
Dec 20, 2023	59.70	61.88	59.70	60.11	830,004	+0.01(+0.02%)
Dec 19, 2023	57.48	60.33	57.24	60.10	782,888	+3.00(+5.25%)
Dec 18, 2023	57.63	58.36	56.82	57.10	560,325	+0.91(+1.62%)
Dec 15, 2023	55.17	56.75	54.17	56.19	3,529,602	+0.79(+1.43%)
Dec 14, 2023	56.23	56.87	54.91	55.40	768,356	-0.09(-0.16%)
Dec 13, 2023	55.08	55.77	53.84	55.49	828,708	+0.36(+0.65%)
Dec 12, 2023	56.24	56.24	54.80	55.13	582,825	-1.35(-2.38%)
Dec 11, 2023	57.01	57.15	55.35	56.48	624,507	-1.08(-1.87%)
Dec 08, 2023	57.74	58.41	57.29	57.56	352,681	-0.28(-0.48%)
Dec 07, 2023	57.64	58.50	57.20	57.84	525,912	+0.29(+0.50%)
Dec 06, 2023	56.86	60.42	56.86	57.55	845,773	+0.78(+1.38%)
Dec 05, 2023	56.79	57.52	56.52	56.77	734,396	+0.13(+0.23%)
Dec 04, 2023	57.13	57.63	56.13	56.64	582,887	-1.14(-1.97%)
Dec 01, 2023	55.42	58.23	55.42	57.78	594,088	+2.37(+4.27%)
Nov 30, 2023	54.13	55.54	54.13	55.41	416,921	+1.40(+2.58%)
Nov 29, 2023	54.77	54.95	53.56	54.02	452,288	-0.57(-1.05%)
Nov 28, 2023	55.86	56.21	54.14	54.59	432,712	-1.35(-2.41%)
Nov 27, 2023	54.59	56.81	54.59	55.94	778,663	+1.18(+2.15%)
Nov 24, 2023	54.37	55.53	54.37	54.76	201,839	+0.32(+0.58%)
Nov 22, 2023	53.46	54.59	52.95	54.44	406,129	+0.73(+1.36%)
Nov 21, 2023	52.97	54.28	52.97	53.71	433,991	+0.93(+1.76%)
Nov 20, 2023	53.64	54.01	52.04	52.78	643,736	-0.49(-0.91%)
Nov 17, 2023	51.25	53.27	50.93	53.26	919,649	+2.81(+5.57%)
Nov 16, 2023	49.62	52.38	49.62	50.45	870,342	+1.10(+2.23%)
Nov 15, 2023	49.02	50.22	48.74	49.35	498,833	-0.13(-0.26%)
Nov 14, 2023	47.54	50.09	47.52	49.48	918,106	+3.26(+7.05%)
Nov 13, 2023	46.87	47.25	46.19	46.22	489,432	-0.67(-1.44%)
Nov 10, 2023	46.23	47.12	45.80	46.90	627,269	+1.02(+2.22%)
Nov 09, 2023	45.61	46.83	45.61	45.88	974,169	+0.73(+1.62%)
Nov 08, 2023	45.77	46.98	45.04	45.15	805,729	-0.62(-1.36%)
Nov 07, 2023	47.64	47.64	44.31	45.77	1,108,144	-2.81(-5.79%)
Nov 06, 2023	49.46	49.46	47.23	48.58	736,338	-0.30(-0.61%)
Nov 03, 2023	49.60	50.46	48.01	48.88	526,382	+0.70(+1.46%)
Nov 02, 2023	47.66	51.85	47.40	48.17	1,228,339	-0.95(-1.93%)
Nov 01, 2023	47.90	49.22	47.17	49.13	861,310	+0.95(+1.97%)
Oct 31, 2023	47.03	48.97	46.95	48.18	1,181,166	+1.01(+2.14%)
Oct 30, 2023	48.17	48.58	47.16	47.17	457,884	-0.42(-0.87%)
Oct 27, 2023	46.86	48.05	46.86	47.58	976,700	+0.82(+1.75%)
Oct 26, 2023	46.65	47.34	46.37	46.76	445,516	-0.05(-0.11%)
Oct 25, 2023	46.59	47.40	46.54	46.81	417,407	+0.06(+0.13%)
Oct 24, 2023	46.67	47.89	46.67	46.75	618,073	+0.27(+0.57%)
Oct 23, 2023	46.32	47.38	46.23	46.49	837,535	+0.34(+0.73%)
Oct 20, 2023	47.02	47.45	46.07	46.15	607,298	-1.06(-2.24%)
Oct 19, 2023	48.28	48.28	46.81	47.21	588,968	-1.06(-2.19%)
Oct 18, 2023	49.09	49.28	48.20	48.27	613,398	-0.70(-1.43%)
Oct 17, 2023	47.05	49.01	47.05	48.97	762,485	+1.67(+3.53%)
Oct 16, 2023	48.77	49.15	47.09	47.30	668,491	-0.39(-0.81%)
Oct 13, 2023	48.55	49.07	47.52	47.68	435,200	-0.71(-1.47%)
Oct 12, 2023	49.49	49.49	47.64	48.39	656,816	-1.56(-3.13%)
Oct 11, 2023	50.77	51.14	49.45	49.96	546,432	-0.94(-1.85%)
Oct 10, 2023	50.87	51.34	50.75	50.89	509,212	-0.15(-0.29%)
Oct 09, 2023	49.71	51.67	49.45	51.04	504,007	+1.47(+2.97%)
Oct 06, 2023	49.14	50.04	48.78	49.57	795,804	+0.47(+0.97%)
Oct 05, 2023	48.61	49.55	48.37	49.10	697,248	+0.37(+0.75%)
Oct 04, 2023	49.74	49.93	48.15	48.73	1,162,330	-0.30(-0.60%)
Oct 03, 2023	49.07	49.92	48.48	49.03	609,830	-0.32(-0.64%)
Oct 02, 2023	50.13	50.39	47.48	49.34	1,183,285	-1.16(-2.29%)
Sep 29, 2023	50.68	51.62	50.02	50.50	616,340	+0.02(+0.04%)
Sep 28, 2023	50.58	52.39	50.37	50.48	959,437	+0.20(+0.39%)
Sep 27, 2023	48.48	51.70	48.48	50.28	1,724,050	+3.82(+8.21%)
Sep 26, 2023	46.21	46.85	45.41	46.47	760,453	+0.19(+0.41%)
Sep 25, 2023	45.15	46.43	46.16	46.28	469,519	+1.06(+2.34%)
Sep 22, 2023	46.07	46.38	45.18	45.22	432,017	-0.61(-1.34%)
Sep 21, 2023	44.73	46.44	44.09	45.83	588,514	+0.83(+1.85%)
Sep 20, 2023	45.56	46.01	44.98	45.00	776,467	-0.43(-0.94%)
Sep 19, 2023	47.54	47.68	45.20	45.43	969,511	-1.79(-3.79%)
Sep 18, 2023	47.24	48.08	46.82	47.22	906,606	+0.51(+1.10%)
Sep 15, 2023	46.65	47.86	45.93	46.70	2,825,661	+0.07(+0.15%)
Sep 14, 2023	44.73	46.65	44.63	46.63	1,117,277	+2.59(+5.88%)
Sep 13, 2023	43.27	44.71	43.09	44.04	901,369	+0.84(+1.94%)
Sep 12, 2023	42.51	43.24	42.47	43.20	724,008	+1.02(+2.41%)
Sep 11, 2023	42.53	43.10	42.03	42.19	705,546	+0.11(+0.26%)
Sep 08, 2023	41.05	42.36	40.81	42.08	610,467	+0.90(+2.18%)
Sep 07, 2023	40.99	41.32	40.72	41.18	511,171	-0.16(-0.38%)
Sep 06, 2023	40.95	42.21	40.75	41.33	451,980	+0.23(+0.55%)
Sep 05, 2023	40.59	41.26	40.17	41.11	473,015	+0.36(+0.87%)
Sep 01, 2023	39.76	40.91	39.67	40.75	462,523	+1.64(+4.20%)
Aug 31, 2023	38.74	39.26	38.56	39.11	466,696	+0.31(+0.79%)
Aug 30, 2023	39.33	39.46	38.64	38.80	420,135	-0.73(-1.85%)
Aug 29, 2023	39.32	39.80	39.01	39.54	441,245	+0.50(+1.29%)
Aug 28, 2023	38.42	39.25	38.39	39.03	313,455	+0.78(+2.04%)
Aug 25, 2023	39.05	39.05	37.71	38.25	468,703	-0.57(-1.48%)
Aug 24, 2023	38.96	39.29	38.16	38.82	468,523	-0.35(-0.88%)
Aug 23, 2023	39.21	39.47	38.69	39.17	315,842	-0.21(-0.53%)
Aug 22, 2023	39.36	39.68	39.12	39.38	336,295	+0.21(+0.53%)
Aug 21, 2023	38.74	39.33	38.47	39.17	395,449	+0.36(+0.92%)
Aug 18, 2023	38.83	39.21	38.34	38.81	530,552	-0.45(-1.16%)
Aug 17, 2023	39.61	40.25	39.17	39.27	505,050	+0.03(+0.08%)
Aug 16, 2023	38.61	39.67	38.60	39.24	599,066	+0.54(+1.41%)
Aug 15, 2023	40.03	40.11	38.64	38.70	685,796	-1.61(-4.00%)
Aug 14, 2023	39.97	40.32	39.04	40.31	419,233	+0.33(+0.82%)
Aug 11, 2023	40.16	40.41	39.43	39.98	490,742	-0.19(-0.47%)
Aug 10, 2023	40.05	40.91	39.68	40.17	676,481	+0.21(+0.52%)
Aug 09, 2023	39.79	40.21	39.20	39.96	624,102	+0.40(+1.00%)
Aug 08, 2023	39.97	40.43	39.47	39.57	595,658	-0.88(-2.18%)
Aug 07, 2023	39.23	40.45	38.80	40.45	688,102	+1.22(+3.10%)
Aug 04, 2023	37.63	39.77	37.63	39.23	767,415	+1.50(+3.98%)
Aug 03, 2023	38.81	39.54	37.51	37.73	2,490,427	-5.00(-11.71%)
Aug 02, 2023	44.08	44.08	42.49	42.73	712,051	-1.48(-3.35%)
Aug 01, 2023	43.10	44.23	43.03	44.21	559,986	+0.54(+1.24%)
Jul 31, 2023	42.26	43.82	42.25	43.67	622,133	+1.75(+4.17%)
Jul 28, 2023	42.39	42.39	41.60	41.92	403,322	+0.02(+0.05%)
Jul 27, 2023	41.70	42.22	40.95	41.90	505,747	-0.01(-0.02%)
Jul 26, 2023	41.46	41.99	40.89	41.91	902,435	+0.07(+0.17%)
Jul 25, 2023	41.47	43.07	41.46	41.84	673,029	+0.44(+1.07%)
Jul 24, 2023	40.08	41.85	40.08	41.40	573,309	+1.25(+3.12%)
Jul 21, 2023	40.11	40.25	39.24	40.14	453,264	+0.25(+0.62%)
Jul 20, 2023	39.16	40.06	38.77	39.90	779,850	+1.17(+3.03%)
Jul 19, 2023	38.93	38.94	38.10	38.72	541,414	-0.08(-0.20%)
Jul 18, 2023	38.19	39.08	38.03	38.80	512,869	+0.64(+1.68%)
Jul 17, 2023	37.15	38.56	37.15	38.16	657,104	+0.58(+1.55%)
Jul 14, 2023	38.33	38.33	36.79	37.58	633,332	-1.00(-2.58%)
Jul 13, 2023	39.35	39.47	38.26	38.57	880,499	-0.54(-1.39%)
Jul 12, 2023	40.57	40.68	39.09	39.12	662,520	-0.79(-1.98%)
Jul 11, 2023	39.69	40.36	39.69	39.91	552,451	+0.11(+0.27%)
Jul 10, 2023	39.24	40.01	39.17	39.80	354,314	+0.57(+1.46%)
Jul 07, 2023	38.41	39.93	38.30	39.23	650,927	+0.99(+2.58%)
Jul 06, 2023	38.79	38.89	37.56	38.24	957,430	-1.03(-2.61%)
Jul 05, 2023	39.08	39.77	38.66	39.27	999,649	+0.19(+0.48%)
Jul 03, 2023	38.53	39.61	38.50	39.08	551,283	+0.64(+1.67%)
Jun 30, 2023	38.49	38.90	38.21	38.44	715,895	+0.14(+0.36%)
Jun 29, 2023	37.74	38.90	37.50	38.30	616,649	+0.74(+1.97%)
Jun 28, 2023	37.39	37.80	36.66	37.56	584,434	-0.24(-0.63%)
Jun 27, 2023	36.86	38.15	36.56	37.80	754,279	+0.91(+2.46%)
Jun 26, 2023	36.24	37.36	36.24	36.89	373,302	+0.67(+1.85%)
Jun 23, 2023	36.71	37.04	36.22	36.22	640,855	-1.15(-3.09%)
Jun 22, 2023	37.60	37.70	36.97	37.37	380,774	-0.54(-1.43%)
Jun 21, 2023	37.17	38.40	36.67	37.91	572,048	+0.64(+1.72%)
Jun 20, 2023	35.20	37.99	35.01	37.27	1,344,418	+1.86(+5.24%)
Jun 16, 2023	36.10	36.22	35.11	35.42	1,266,009	-0.21(-0.58%)
Jun 15, 2023	34.25	35.73		35.62	770,975	-2.29(-6.04%)
May 08, 2023	38.74	39.10	37.80	37.91	782,242	-0.33(-0.85%)
May 05, 2023	35.89	38.49	34.82	38.24	1,061,509	+3.01(+8.54%)
May 04, 2023	35.53	36.73	34.24	35.23	1,202,662	+2.15(+6.50%)
May 03, 2023	33.05	34.47	32.92	33.08	661,945	+0.06(+0.18%)
May 02, 2023	32.69	33.16	32.04	33.02	1,006,462	+0.11(+0.33%)

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.