Date	Open	High	Low	Close	Volume	Change (%)
Jun 07, 2024	55.48	55.98	54.97	55.33	495,864	-0.54(-0.97%)
Jun 06, 2024	56.16	56.73	55.45	55.87	537,915	-0.56(-0.99%)
Jun 05, 2024	56.14	56.74	55.80	56.43	358,968	+0.50(+0.89%)
Jun 04, 2024	56.73	57.25	55.64	55.93	449,977	-1.11(-1.94%)
Jun 03, 2024	58.89	58.95	56.70	57.04	506,864	-1.66(-2.83%)
May 31, 2024	58.30	58.87	57.55	58.70	690,794	+0.66(+1.13%)
May 30, 2024	56.75	58.10	56.75	58.04	700,063	+1.56(+2.77%)
May 29, 2024	55.92	56.63	55.30	56.48	499,244	-0.15(-0.26%)
May 28, 2024	59.09	59.09	56.53	56.63	517,944	-2.26(-3.84%)
May 24, 2024	58.47	58.91	57.90	58.89	468,917	+0.84(+1.44%)
May 23, 2024	58.42	58.45	57.59	58.05	439,133	-0.11(-0.19%)
May 22, 2024	58.50	58.95	57.91	58.16	430,342	-0.54(-0.92%)
May 21, 2024	58.03	58.71	57.91	58.70	522,441	+0.51(+0.87%)
May 20, 2024	57.27	58.38	56.99	58.19	561,578	+0.89(+1.55%)
May 17, 2024	58.27	58.27	57.12	57.30	733,486	-0.76(-1.30%)
May 16, 2024	58.68	58.78	57.42	58.06	678,053	-0.81(-1.37%)
May 15, 2024	59.83	60.09	58.61	58.87	744,362	-0.42(-0.71%)
May 14, 2024	58.95	59.64	58.30	59.29	655,130	+1.23(+2.11%)
May 13, 2024	59.50	59.55	58.05	58.06	464,200	-1.00(-1.69%)
May 10, 2024	58.79	59.14	58.24	59.06	389,160	+0.41(+0.70%)
May 09, 2024	58.19	58.77	57.92	58.65	437,338	+0.53(+0.91%)
May 08, 2024	58.11	58.59	57.53	58.12	402,404	-0.32(-0.55%)
May 07, 2024	57.97	59.12	57.91	58.44	540,744	+0.65(+1.12%)
May 06, 2024	57.05	58.06	57.05	57.79	446,538	+1.19(+2.09%)
May 03, 2024	57.61	58.19	56.35	56.61	484,393	-0.07(-0.12%)
May 02, 2024	56.39	56.76	55.43	56.68	495,494	+0.79(+1.41%)
May 01, 2024	55.86	56.84	55.63	55.89	692,703	+0.27(+0.48%)
Apr 30, 2024	57.30	57.37	55.55	55.62	773,018	-2.24(-3.87%)
Apr 29, 2024	57.32	58.14	56.57	57.86	717,900	+0.74(+1.29%)
Apr 26, 2024	58.44	58.72	56.66	57.13	689,839	-1.08(-1.85%)
Apr 25, 2024	57.24	58.75	56.84	58.20	1,156,437	+0.45(+0.78%)
Apr 24, 2024	57.39	59.38	56.74	57.75	1,586,730	+0.52(+0.91%)
Apr 23, 2024	54.26	57.44	53.89	57.24	1,280,906	+3.89(+7.28%)
Apr 22, 2024	52.95	53.67	52.03	53.35	622,745	+1.26(+2.41%)
Apr 19, 2024	51.91	52.89	51.79	52.09	1,220,998	-0.04(-0.08%)
Apr 18, 2024	51.93	53.11	51.90	52.13	668,232	+0.35(+0.67%)
Apr 17, 2024	52.52	52.79	51.63	51.78	756,626	-0.12(-0.23%)
Apr 16, 2024	51.29	52.16	50.67	51.90	494,166	+0.34(+0.66%)
Apr 15, 2024	52.05	52.29	51.06	51.57	379,323	+0.03(+0.06%)
Apr 12, 2024	51.74	52.02	51.20	51.54	388,733	-0.53(-1.01%)
Apr 11, 2024	51.62	52.25	51.16	52.06	441,365	+0.54(+1.04%)
Apr 10, 2024	52.65	53.05	51.33	51.53	564,318	-2.24(-4.17%)
Apr 09, 2024	54.00	54.20	52.93	53.77	394,594	-0.05(-0.09%)
Apr 08, 2024	53.92	54.25	53.42	53.82	435,893	+0.16(+0.30%)
Apr 05, 2024	52.68	53.70	52.68	53.66	404,873	+1.06(+2.01%)
Apr 04, 2024	53.52	53.73	52.36	52.60	459,516	-0.41(-0.77%)
Apr 03, 2024	51.77	53.40	51.69	53.01	514,993	+0.95(+1.82%)
Apr 02, 2024	52.86	52.86	51.52	52.06	627,961	-1.29(-2.41%)
Apr 01, 2024	54.07	54.15	52.95	53.35	483,218	-0.39(-0.72%)
Mar 28, 2024	53.35	54.45	53.02	53.74	639,660	+0.53(+0.99%)
Mar 27, 2024	52.96	53.33	52.60	53.21	735,626	+0.49(+0.93%)
Mar 26, 2024	53.23	53.42	52.60	52.72	431,095	-0.29(-0.54%)
Mar 25, 2024	53.92	54.16	53.00	53.01	359,249	-0.78(-1.45%)
Mar 22, 2024	53.96	54.10	53.53	53.79	337,675	-0.23(-0.42%)
Mar 21, 2024	52.80	54.20	52.62	54.02	629,188	+1.57(+3.00%)
Mar 20, 2024	52.01	52.50	51.56	52.44	702,748	+0.36(+0.69%)
Mar 19, 2024	51.93	52.47	51.85	52.08	565,373	+0.00(+0.00%)
Mar 18, 2024	52.31	52.76	51.99	52.08	553,056	-0.13(-0.25%)
Mar 15, 2024	51.10	52.41	51.10	52.21	4,013,960	+0.95(+1.85%)
Mar 14, 2024	51.41	51.51	50.66	51.27	482,843	-0.24(-0.46%)
Mar 13, 2024	51.48	51.70	50.89	51.51	653,750	+0.03(+0.06%)
Mar 12, 2024	51.52	51.54	50.59	51.48	480,513	-0.09(-0.17%)
Mar 11, 2024	51.47	51.83	51.08	51.57	860,381	+0.19(+0.37%)
Mar 08, 2024	51.93	52.33	50.77	51.38	780,675	-0.08(-0.15%)
Mar 07, 2024	50.43	51.57	50.37	51.46	625,816	+1.43(+2.86%)
Mar 06, 2024	50.92	51.11	49.58	50.03	531,355	-0.52(-1.02%)
Mar 05, 2024	50.82	51.49	50.25	50.54	542,349	-0.94(-1.83%)
Mar 04, 2024	51.26	52.02	51.26	51.49	567,725	+0.43(+0.84%)
Mar 01, 2024	51.28	51.47	50.56	51.06	592,557	+0.06(+0.12%)
Feb 29, 2024	51.23	51.39	50.44	51.00	784,031	+0.49(+0.96%)
Feb 28, 2024	50.67	51.14	50.44	50.51	499,026	-0.43(-0.84%)
Feb 27, 2024	50.81	51.52	50.78	50.94	769,206	+0.64(+1.26%)
Feb 26, 2024	48.85	50.39	48.74	50.30	701,709	+1.53(+3.13%)
Feb 23, 2024	47.47	48.79	47.32	48.78	568,417	+1.49(+3.15%)
Feb 22, 2024	47.79	48.19	47.11	47.29	569,453	-0.50(-1.04%)
Feb 21, 2024	48.15	48.30	47.62	47.78	633,453	-0.45(-0.93%)
Feb 20, 2024	48.74	48.96	48.11	48.23	753,435	-1.07(-2.17%)
Feb 16, 2024	49.89	50.22	49.29	49.30	708,253	-0.90(-1.80%)
Feb 15, 2024	48.63	50.24	48.63	50.21	737,570	+1.65(+3.39%)
Feb 14, 2024	48.37	48.84	47.94	48.56	655,255	+0.86(+1.81%)
Feb 13, 2024	48.50	48.75	47.49	47.69	1,168,140	-2.11(-4.24%)
Feb 12, 2024	48.65	50.16	48.65	49.81	842,750	+0.60(+1.21%)
Feb 09, 2024	48.97	49.28	48.20	49.21	716,052	+0.18(+0.36%)
Feb 08, 2024	48.51	49.08	48.21	49.03	798,736	+0.41(+0.84%)
Feb 07, 2024	48.23	49.17	47.75	48.63	707,639	+0.69(+1.45%)
Feb 06, 2024	48.45	49.26	47.62	47.93	972,394	+0.03(+0.06%)
Feb 05, 2024	48.29	48.40	47.73	47.90	539,435	-1.04(-2.13%)
Feb 02, 2024	48.52	49.19	48.25	48.94	477,004	-0.18(-0.36%)
Feb 01, 2024	47.99	49.27	47.80	49.12	676,043	+1.48(+3.10%)
Jan 31, 2024	49.21	49.39	47.60	47.64	824,378	-1.78(-3.60%)
Jan 30, 2024	48.64	49.59	48.23	49.42	741,817	+0.57(+1.16%)
Jan 29, 2024	48.01	48.99	47.70	48.86	1,187,776	+0.88(+1.84%)
Jan 26, 2024	48.19	48.73	47.71	47.97	610,869	+0.03(+0.06%)
Jan 25, 2024	47.06	47.94	46.76	47.94	733,376	+1.49(+3.21%)
Jan 24, 2024	47.39	47.56	46.09	46.45	648,160	-0.28(-0.59%)
Jan 23, 2024	47.33	47.61	46.48	46.73	701,929	-0.28(-0.59%)
Jan 22, 2024	46.33	47.30	46.32	47.01	916,621	+1.06(+2.31%)
Jan 19, 2024	45.58	45.98	44.87	45.95	720,947	-0.21(-0.45%)
Jan 18, 2024	45.59	46.17	45.34	46.16	595,813	+0.93(+2.06%)
Jan 17, 2024	44.35	45.27	44.06	45.22	428,764	+0.29(+0.64%)
Jan 16, 2024	44.73	45.05	44.60	44.93	420,142	-0.05(-0.11%)
Jan 12, 2024	45.66	45.96	44.82	44.98	347,113	-0.18(-0.40%)
Jan 11, 2024	45.06	45.37	44.36	45.16	444,285	-0.09(-0.20%)
Jan 10, 2024	45.06	45.30	44.70	45.25	415,494	-0.15(-0.33%)
Jan 09, 2024	45.02	45.59	44.39	45.40	429,583	-0.26(-0.57%)
Jan 08, 2024	44.77	45.69	44.74	45.66	474,042	+0.73(+1.64%)
Jan 05, 2024	45.39	45.82	44.92	44.92	603,721	-0.56(-1.22%)
Jan 04, 2024	45.70	45.97	45.30	45.48	549,023	-0.12(-0.26%)
Jan 03, 2024	46.01	46.14	45.15	45.60	579,358	-0.65(-1.40%)
Jan 02, 2024	46.27	46.73	45.91	46.24	557,587	-0.56(-1.19%)
Dec 29, 2023	47.21	47.53	46.78	46.80	393,698	-0.60(-1.26%)
Dec 28, 2023	47.61	47.78	47.19	47.40	536,515	-0.32(-0.67%)
Dec 27, 2023	47.79	48.34	47.61	47.71	502,573	+0.07(+0.15%)
Dec 26, 2023	47.09	47.97	46.83	47.64	499,261	+0.66(+1.39%)
Dec 22, 2023	46.65	47.16	46.49	46.99	493,169	+0.73(+1.59%)
Dec 21, 2023	46.20	46.52	45.72	46.25	503,632	+0.55(+1.19%)
Dec 20, 2023	46.50	46.96	45.70	45.71	716,390	-0.65(-1.39%)
Dec 19, 2023	45.08	46.61	45.02	46.35	897,061	+1.55(+3.46%)
Dec 18, 2023	44.56	44.83	43.85	44.81	624,952	+0.48(+1.07%)
Dec 15, 2023	44.32	45.13	44.18	44.33	3,575,162	+0.05(+0.11%)
Dec 14, 2023	44.19	45.02	43.70	44.28	951,310	+0.90(+2.08%)
Dec 13, 2023	42.17	43.57	41.63	43.38	938,335	+1.15(+2.73%)
Dec 12, 2023	42.17	42.45	41.72	42.22	493,718	-0.08(-0.19%)
Dec 11, 2023	42.26	42.70	41.90	42.30	526,989	+0.02(+0.05%)
Dec 08, 2023	42.05	42.68	41.94	42.28	374,572	+0.20(+0.47%)
Dec 07, 2023	41.98	42.22	41.78	42.09	501,430	+0.03(+0.07%)
Dec 06, 2023	42.64	43.39	42.01	42.06	626,719	-0.28(-0.66%)
Dec 05, 2023	43.10	43.10	42.09	42.33	771,629	-0.86(-2.00%)
Dec 04, 2023	41.69	43.21	41.69	43.20	754,902	+1.28(+3.05%)
Dec 01, 2023	41.04	42.03	40.92	41.92	540,514	+0.69(+1.69%)
Nov 30, 2023	40.62	41.32	40.39	41.22	760,221	+0.82(+2.04%)
Nov 29, 2023	40.64	40.74	40.28	40.40	443,311	+0.25(+0.62%)
Nov 28, 2023	41.19	41.59	40.07	40.15	397,516	-1.16(-2.80%)
Nov 27, 2023	40.58	41.33	40.58	41.31	651,328	+0.52(+1.29%)
Nov 24, 2023	39.98	41.01	39.98	40.78	199,100	+0.42(+1.03%)
Nov 22, 2023	40.65	40.74	40.06	40.37	520,098	+0.04(+0.10%)
Nov 21, 2023	40.70	41.03	40.21	40.33	368,783	-0.57(-1.40%)
Nov 20, 2023	40.84	41.18	40.40	40.90	502,105	-0.04(-0.10%)
Nov 17, 2023	40.92	41.32	40.65	40.94	742,940	+0.36(+0.88%)
Nov 16, 2023	40.96	41.24	40.00	40.59	455,274	-0.51(-1.25%)
Nov 15, 2023	40.17	41.69	40.17	41.10	935,712	+0.89(+2.21%)
Nov 14, 2023	38.99	40.31	38.90	40.21	653,124	+2.01(+5.25%)
Nov 13, 2023	37.75	38.50	37.51	38.20	315,817	+0.34(+0.89%)
Nov 10, 2023	37.63	38.02	37.19	37.87	507,314	+0.57(+1.54%)
Nov 09, 2023	37.80	37.81	37.13	37.29	557,737	-0.10(-0.26%)
Nov 08, 2023	38.19	38.37	37.18	37.39	776,519	-0.89(-2.33%)
Nov 07, 2023	38.63	38.63	38.10	38.28	381,769	-0.41(-1.05%)
Nov 06, 2023	39.43	39.56	38.41	38.69	658,394	-0.54(-1.39%)
Nov 03, 2023	39.56	40.12	39.22	39.23	599,627	+0.36(+0.92%)
Nov 02, 2023	38.36	39.02	38.24	38.88	740,651	+1.24(+3.28%)
Nov 01, 2023	37.24	37.82	37.06	37.64	524,214	+0.35(+0.93%)
Oct 31, 2023	36.80	37.66	36.68	37.29	661,064	+0.27(+0.72%)
Oct 30, 2023	37.66	38.04	36.47	37.03	717,805	-0.38(-1.00%)
Oct 27, 2023	37.10	38.11	37.00	37.40	1,081,462	+0.41(+1.10%)
Oct 26, 2023	37.04	37.69	36.75	37.00	1,018,951	+0.10(+0.27%)
Oct 25, 2023	35.99	37.17	35.99	36.90	1,169,968	+1.01(+2.81%)
Oct 24, 2023	36.38	36.76	35.14	35.89	1,399,365	+1.21(+3.48%)
Oct 23, 2023	34.91	35.62	34.62	34.68	708,318	-34.99(-50.22%)
Oct 20, 2023	70.31	70.53	69.15	69.67	352,773	-0.49(-0.70%)
Oct 19, 2023	70.00	71.61	69.47	70.17	422,088	+0.08(+0.11%)
Oct 18, 2023	73.70	73.78	70.07	70.09	307,607	-3.83(-5.18%)
Oct 17, 2023	72.61	74.61	72.08	73.91	363,484	+1.14(+1.56%)
Oct 16, 2023	72.64	73.57	72.18	72.78	241,970	+1.01(+1.41%)
Oct 13, 2023	72.06	72.54	71.03	71.77	308,340	-0.38(-0.52%)
Oct 12, 2023	74.19	74.19	71.71	72.14	302,820	-1.90(-2.56%)
Oct 11, 2023	73.83	74.79	73.32	74.04	225,713	+0.40(+0.54%)
Oct 10, 2023	73.68	74.70	73.61	73.65	233,907	+0.23(+0.31%)
Oct 09, 2023	71.96	73.48	71.96	73.42	230,252	+0.92(+1.27%)
Oct 06, 2023	71.64	73.80	71.38	72.50	366,026	+0.57(+0.80%)
Oct 05, 2023	72.04	72.31	71.22	71.93	290,531	-0.17(-0.23%)
Oct 04, 2023	72.12	72.33	70.84	72.09	348,344	+0.02(+0.03%)
Oct 03, 2023	72.79	73.06	71.66	72.07	326,777	-0.96(-1.31%)
Oct 02, 2023	74.17	74.58	72.41	73.03	457,133	-1.30(-1.74%)
Sep 29, 2023	76.04	76.24	73.97	74.33	363,050	-1.20(-1.58%)
Sep 28, 2023	75.29	76.69	75.16	75.53	412,743	+0.50(+0.67%)
Sep 27, 2023	73.98	75.75	73.49	75.02	451,192	+2.60(+3.59%)
Sep 26, 2023	72.69	73.37	72.37	72.42	265,641	-0.64(-0.88%)
Sep 25, 2023	72.06	73.28	72.81	73.06	205,809	+0.93(+1.29%)
Sep 22, 2023	71.81	72.90	71.81	72.13	197,911	+0.32(+0.44%)
Sep 21, 2023	72.32	72.66	71.61	71.82	370,344	-1.01(-1.39%)
Sep 20, 2023	74.07	75.12	72.82	72.83	268,985	-0.84(-1.14%)
Sep 19, 2023	73.64	74.13	72.92	73.67	246,715	+0.16(+0.22%)
Sep 18, 2023	73.29	73.97	73.09	73.51	324,526	+0.43(+0.58%)
Sep 15, 2023	73.77	73.84	72.32	73.08	1,375,070	-0.73(-0.99%)
Sep 14, 2023	72.76	74.41	72.76	73.82	300,796	+1.94(+2.70%)
Sep 13, 2023	71.25	72.04	71.00	71.88	320,367	+0.39(+0.54%)
Sep 12, 2023	71.46	71.86	71.11	71.49	247,681	+0.03(+0.04%)
Sep 11, 2023	72.16	72.81	71.40	71.46	339,269	-0.08(-0.11%)
Sep 08, 2023	72.32	72.44	71.38	71.54	597,636	-0.93(-1.28%)
Sep 07, 2023	73.41	73.83	72.41	72.47	320,966	-1.38(-1.87%)
Sep 06, 2023	74.40	74.82	73.27	73.85	283,260	-0.64(-0.86%)
Sep 05, 2023	75.52	75.52	72.33	74.50	596,078	-1.58(-2.08%)
Sep 01, 2023	76.78	77.07	75.65	76.08	279,216	-0.23(-0.30%)
Aug 31, 2023	76.47	77.30	76.22	76.31	292,773	-0.18(-0.23%)
Aug 30, 2023	76.84	77.50	76.28	76.49	277,016	-0.44(-0.58%)
Aug 29, 2023	75.94	77.11	75.09	76.93	224,455	+0.71(+0.93%)
Aug 28, 2023	75.17	76.35	75.17	76.22	178,644	+1.13(+1.51%)
Aug 25, 2023	75.42	75.50	73.83	75.09	309,466	+0.18(+0.24%)
Aug 24, 2023	75.27	76.12	74.71	74.91	306,747	-0.92(-1.21%)
Aug 23, 2023	74.97	75.97	74.81	75.83	224,003	+1.04(+1.40%)
Aug 22, 2023	74.87	75.56	73.94	74.78	290,657	+0.34(+0.46%)
Aug 21, 2023	74.15	74.50	73.28	74.44	466,256	+0.27(+0.36%)
Aug 18, 2023	73.88	74.71	73.69	74.17	391,173	-0.37(-0.50%)
Aug 17, 2023	75.26	75.62	74.39	74.54	305,513	-0.47(-0.63%)
Aug 16, 2023	75.51	76.23	74.92	75.02	311,749	-0.46(-0.61%)
Aug 15, 2023	74.95	75.73	74.55	75.48	368,449	+0.13(+0.17%)
Aug 14, 2023	75.85	76.11	75.13	75.35	370,330	-0.81(-1.06%)
Aug 11, 2023	76.72	76.89	75.85	76.16	346,397	-0.99(-1.28%)
Aug 10, 2023	77.44	78.40	76.70	77.15	190,736	-0.27(-0.34%)
Aug 09, 2023	78.08	78.25	77.02	77.41	261,801	-0.63(-0.81%)
Aug 08, 2023	76.77	78.05	75.75	78.04	310,783	+0.29(+0.37%)
Aug 07, 2023	77.53	78.60	77.13	77.76	308,204	+0.76(+0.99%)
Aug 04, 2023	77.39	77.56	76.11	77.00	325,494	-0.39(-0.51%)
Aug 03, 2023	77.23	77.84	76.67	77.39	296,669	-0.64(-0.82%)
Aug 02, 2023	77.81	78.69	77.17	78.03	337,013	-0.25(-0.31%)

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.