Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	58.65	58.93	56.86	57.33	687,353	-1.08(-1.85%)
Apr 25, 2024	57.44	58.96	57.04	58.41	1,152,312	+0.45(+0.78%)
Apr 24, 2024	57.60	59.59	56.94	57.96	1,581,071	+0.52(+0.91%)
Apr 23, 2024	54.45	57.65	54.09	57.44	1,276,337	+3.90(+7.28%)
Apr 22, 2024	53.14	53.86	52.22	53.54	620,524	+1.26(+2.41%)
Apr 19, 2024	52.10	53.08	51.98	52.28	1,216,643	-0.04(-0.08%)
Apr 18, 2024	52.12	53.30	52.09	52.32	665,849	+0.35(+0.67%)
Apr 17, 2024	52.71	52.98	51.81	51.97	753,928	-0.12(-0.23%)
Apr 16, 2024	51.47	52.35	50.85	52.09	492,404	+0.34(+0.66%)
Apr 15, 2024	52.24	52.48	51.24	51.75	377,970	+0.03(+0.06%)
Apr 12, 2024	51.93	52.21	51.38	51.72	387,347	-0.53(-1.01%)
Apr 11, 2024	51.80	52.44	51.34	52.25	439,791	+0.54(+1.04%)
Apr 10, 2024	52.84	53.24	51.51	51.71	562,306	-2.25(-4.17%)
Apr 09, 2024	54.19	54.39	53.12	53.96	393,187	-0.05(-0.09%)
Apr 08, 2024	54.11	54.44	53.61	54.01	434,339	+0.16(+0.30%)
Apr 05, 2024	52.87	53.89	52.87	53.85	403,429	+1.06(+2.01%)
Apr 04, 2024	53.71	53.92	52.55	52.79	457,877	-0.41(-0.77%)
Apr 03, 2024	51.96	53.59	51.88	53.20	513,157	+0.95(+1.82%)
Apr 02, 2024	53.05	53.05	51.70	52.25	625,722	-1.29(-2.41%)
Apr 01, 2024	54.26	54.34	53.14	53.54	481,495	-0.39(-0.72%)
Mar 28, 2024	53.54	54.64	53.21	53.93	637,379	+0.53(+0.99%)
Mar 27, 2024	53.15	53.52	52.79	53.40	733,003	+0.49(+0.93%)
Mar 26, 2024	53.42	53.61	52.79	52.91	429,558	-0.29(-0.55%)
Mar 25, 2024	54.11	54.35	53.19	53.20	357,968	-0.78(-1.44%)
Mar 22, 2024	54.15	54.29	53.72	53.98	336,471	-0.23(-0.42%)
Mar 21, 2024	52.99	54.39	52.81	54.21	626,944	+1.58(+3.00%)
Mar 20, 2024	52.20	52.69	51.74	52.63	700,242	+0.36(+0.69%)
Mar 19, 2024	52.12	52.66	52.04	52.27	563,357	+0.00(+0.00%)
Mar 18, 2024	52.50	52.95	52.18	52.27	551,084	-0.13(-0.25%)
Mar 15, 2024	51.28	52.60	51.28	52.40	3,999,643	+0.95(+1.85%)
Mar 14, 2024	51.59	51.69	50.84	51.45	481,121	-0.24(-0.46%)
Mar 13, 2024	51.66	51.89	51.07	51.69	651,418	+0.03(+0.06%)
Mar 12, 2024	51.70	51.72	50.77	51.66	478,799	-0.09(-0.17%)
Mar 11, 2024	51.65	52.02	51.26	51.75	857,312	+0.19(+0.37%)
Mar 08, 2024	52.12	52.52	50.95	51.56	777,891	-0.08(-0.15%)
Mar 07, 2024	50.61	51.75	50.55	51.64	623,584	+1.43(+2.86%)
Mar 06, 2024	51.10	51.29	49.76	50.21	529,459	-0.52(-1.02%)
Mar 05, 2024	51.00	51.68	50.43	50.72	540,414	-0.95(-1.83%)
Mar 04, 2024	51.44	52.21	51.44	51.67	565,700	+0.43(+0.84%)
Mar 01, 2024	51.46	51.65	50.74	51.24	590,443	+0.06(+0.12%)
Feb 29, 2024	51.41	51.57	50.62	51.18	781,235	+0.49(+0.96%)
Feb 28, 2024	50.85	51.32	50.62	50.69	497,246	-0.43(-0.84%)
Feb 27, 2024	50.99	51.70	50.96	51.12	766,463	+0.64(+1.26%)
Feb 26, 2024	49.02	50.57	48.91	50.48	699,207	+1.53(+3.13%)
Feb 23, 2024	47.64	48.96	47.49	48.95	566,390	+1.49(+3.15%)
Feb 22, 2024	47.96	48.36	47.28	47.46	567,422	-0.50(-1.04%)
Feb 21, 2024	48.32	48.47	47.80	47.95	631,193	-0.45(-0.93%)
Feb 20, 2024	48.91	49.13	48.28	48.40	750,747	-1.08(-2.17%)
Feb 16, 2024	50.07	50.40	49.47	49.48	705,727	-0.91(-1.80%)
Feb 15, 2024	48.80	50.41	48.80	50.38	734,939	+1.65(+3.39%)
Feb 14, 2024	48.54	49.01	48.11	48.73	652,918	+0.87(+1.81%)
Feb 13, 2024	48.67	48.92	47.66	47.86	1,163,973	-2.12(-4.24%)
Feb 12, 2024	48.82	50.34	48.82	49.99	839,744	+0.60(+1.21%)
Feb 09, 2024	49.15	49.46	48.37	49.39	713,498	+0.18(+0.36%)
Feb 08, 2024	48.68	49.26	48.38	49.21	795,887	+0.41(+0.84%)
Feb 07, 2024	48.40	49.35	47.92	48.80	705,115	+0.70(+1.45%)
Feb 06, 2024	48.62	49.44	47.80	48.10	968,925	+0.03(+0.06%)
Feb 05, 2024	48.46	48.57	47.90	48.07	537,511	-1.05(-2.13%)
Feb 02, 2024	48.69	49.37	48.42	49.12	475,302	-0.18(-0.36%)
Feb 01, 2024	48.16	49.45	47.97	49.30	673,632	+1.48(+3.10%)
Jan 31, 2024	49.39	49.56	47.78	47.81	821,438	-1.78(-3.60%)
Jan 30, 2024	48.81	49.77	48.40	49.60	739,171	+0.57(+1.16%)
Jan 29, 2024	48.18	49.17	47.87	49.03	1,183,539	+0.89(+1.84%)
Jan 26, 2024	48.36	48.90	47.88	48.14	608,690	+0.03(+0.06%)
Jan 25, 2024	47.23	48.11	46.93	48.11	730,760	+1.49(+3.21%)
Jan 24, 2024	47.56	47.73	46.25	46.62	645,848	-0.28(-0.59%)
Jan 23, 2024	47.50	47.79	46.65	46.90	699,425	-0.28(-0.59%)
Jan 22, 2024	46.50	47.47	46.49	47.18	913,352	+1.07(+2.31%)
Jan 19, 2024	45.74	46.14	45.04	46.11	718,375	-0.21(-0.45%)
Jan 18, 2024	45.75	46.34	45.50	46.32	593,688	+0.94(+2.06%)
Jan 17, 2024	44.51	45.43	44.22	45.38	427,234	+0.29(+0.64%)
Jan 16, 2024	44.89	45.22	44.76	45.10	418,643	-0.05(-0.11%)
Jan 12, 2024	45.82	46.12	44.98	45.15	345,875	-0.18(-0.40%)
Jan 11, 2024	45.23	45.53	44.52	45.32	442,700	-0.09(-0.20%)
Jan 10, 2024	45.23	45.46	44.86	45.41	414,012	-0.15(-0.33%)
Jan 09, 2024	45.19	45.75	44.55	45.56	428,050	-0.26(-0.57%)
Jan 08, 2024	44.93	45.85	44.90	45.82	472,351	+0.74(+1.63%)
Jan 05, 2024	45.55	45.98	45.09	45.09	601,567	-0.56(-1.22%)
Jan 04, 2024	45.86	46.14	45.46	45.64	547,065	-0.12(-0.26%)
Jan 03, 2024	46.17	46.30	45.31	45.76	577,292	-0.65(-1.40%)
Jan 02, 2024	46.44	46.90	46.07	46.41	555,598	-0.56(-1.19%)
Dec 29, 2023	47.38	47.70	46.95	46.97	392,294	-0.60(-1.26%)
Dec 28, 2023	47.79	47.95	47.36	47.57	534,601	-0.32(-0.67%)
Dec 27, 2023	47.96	48.51	47.79	47.88	500,781	+0.07(+0.15%)
Dec 26, 2023	47.26	48.14	47.00	47.81	497,480	+0.66(+1.39%)
Dec 22, 2023	46.82	47.33	46.66	47.16	491,410	+0.74(+1.59%)
Dec 21, 2023	46.36	46.69	45.88	46.42	501,836	+0.55(+1.19%)
Dec 20, 2023	46.67	47.13	45.86	45.87	713,835	-0.65(-1.39%)
Dec 19, 2023	45.24	46.78	45.19	46.52	893,861	+1.55(+3.46%)
Dec 18, 2023	44.72	44.99	44.01	44.97	622,723	+0.48(+1.07%)
Dec 15, 2023	44.48	45.29	44.34	44.49	3,562,409	+0.05(+0.11%)
Dec 14, 2023	44.35	45.19	43.86	44.44	947,917	+0.91(+2.08%)
Dec 13, 2023	42.32	43.73	41.78	43.53	934,988	+1.16(+2.73%)
Dec 12, 2023	42.32	42.61	41.87	42.38	491,957	-0.08(-0.19%)
Dec 11, 2023	42.42	42.85	42.05	42.46	525,109	+0.02(+0.05%)
Dec 08, 2023	42.20	42.83	42.09	42.44	373,236	+0.20(+0.47%)
Dec 07, 2023	42.13	42.38	41.93	42.24	499,641	+0.03(+0.07%)
Dec 06, 2023	42.79	43.54	42.16	42.21	624,484	-0.28(-0.66%)
Dec 05, 2023	43.25	43.25	42.24	42.49	768,877	-0.87(-2.00%)
Dec 04, 2023	41.84	43.36	41.84	43.35	752,209	+1.29(+3.05%)
Dec 01, 2023	41.19	42.18	41.07	42.07	538,586	+0.70(+1.69%)
Nov 30, 2023	40.76	41.47	40.53	41.37	757,509	+0.83(+2.04%)
Nov 29, 2023	40.78	40.89	40.43	40.54	441,730	+0.25(+0.62%)
Nov 28, 2023	41.34	41.73	40.22	40.30	396,098	-1.16(-2.80%)
Nov 27, 2023	40.72	41.48	40.72	41.46	649,005	+0.53(+1.29%)
Nov 24, 2023	40.13	41.16	40.13	40.93	198,390	+0.42(+1.03%)
Nov 22, 2023	40.79	40.89	40.21	40.51	518,243	+0.04(+0.10%)
Nov 21, 2023	40.84	41.18	40.35	40.47	367,468	-0.58(-1.40%)
Nov 20, 2023	40.99	41.33	40.54	41.05	500,314	-0.04(-0.10%)
Nov 17, 2023	41.07	41.47	40.79	41.09	740,290	+0.36(+0.88%)
Nov 16, 2023	41.11	41.39	40.15	40.73	453,650	-0.52(-1.25%)
Nov 15, 2023	40.31	41.84	40.31	41.25	932,375	+0.89(+2.21%)
Nov 14, 2023	39.13	40.45	39.03	40.35	650,794	+2.01(+5.26%)
Nov 13, 2023	37.88	38.64	37.65	38.34	314,691	+0.34(+0.89%)
Nov 10, 2023	37.76	38.16	37.33	38.00	505,505	+0.58(+1.54%)
Nov 09, 2023	37.93	37.95	37.26	37.43	555,747	-0.10(-0.26%)
Nov 08, 2023	38.33	38.51	37.32	37.53	773,749	-0.89(-2.32%)
Nov 07, 2023	38.77	38.77	38.24	38.42	380,407	-0.41(-1.05%)
Nov 06, 2023	39.57	39.70	38.55	38.83	656,046	-0.55(-1.39%)
Nov 03, 2023	39.70	40.27	39.36	39.37	597,488	+0.36(+0.92%)
Nov 02, 2023	38.50	39.16	38.37	39.01	738,010	+1.24(+3.28%)
Nov 01, 2023	37.38	37.95	37.20	37.77	522,344	+0.35(+0.93%)
Oct 31, 2023	36.93	37.79	36.81	37.43	658,706	+0.27(+0.72%)
Oct 30, 2023	37.79	38.18	36.60	37.16	715,245	-0.38(-1.00%)
Oct 27, 2023	37.23	38.25	37.13	37.54	1,077,605	+0.41(+1.10%)
Oct 26, 2023	37.17	37.82	36.88	37.13	1,015,317	+0.10(+0.27%)
Oct 25, 2023	36.12	37.31	36.12	37.03	1,165,795	+1.01(+2.81%)
Oct 24, 2023	36.51	36.89	35.26	36.02	1,394,373	+1.21(+3.48%)
Oct 23, 2023	35.03	35.75	34.75	34.81	705,792	-35.11(-50.22%)
Oct 20, 2023	70.57	70.78	69.39	69.92	351,515	-0.50(-0.70%)
Oct 19, 2023	70.25	71.87	69.72	70.42	420,582	+0.08(+0.11%)
Oct 18, 2023	73.96	74.04	70.32	70.34	306,510	-3.84(-5.18%)
Oct 17, 2023	72.87	74.87	72.34	74.18	362,187	+1.14(+1.56%)
Oct 16, 2023	72.90	73.83	72.44	73.04	241,107	+1.01(+1.41%)
Oct 13, 2023	72.32	72.80	71.28	72.02	307,241	-0.38(-0.52%)
Oct 12, 2023	74.46	74.46	71.97	72.40	301,740	-1.91(-2.56%)
Oct 11, 2023	74.10	75.06	73.58	74.31	224,908	+0.40(+0.54%)
Oct 10, 2023	73.94	74.96	73.87	73.91	233,072	+0.23(+0.31%)
Oct 09, 2023	72.21	73.74	72.21	73.68	229,431	+0.92(+1.27%)
Oct 06, 2023	71.90	74.06	71.64	72.76	364,720	+0.58(+0.80%)
Oct 05, 2023	72.30	72.57	71.47	72.18	289,494	-0.17(-0.23%)
Oct 04, 2023	72.38	72.59	71.09	72.35	347,101	+0.02(+0.03%)
Oct 03, 2023	73.05	73.33	71.92	72.33	325,612	-0.96(-1.31%)
Oct 02, 2023	74.44	74.84	72.67	73.30	455,502	-1.30(-1.74%)
Sep 29, 2023	76.31	76.51	74.24	74.60	361,755	-1.20(-1.58%)
Sep 28, 2023	75.56	76.97	75.43	75.80	411,271	+0.51(+0.67%)
Sep 27, 2023	74.25	76.02	73.75	75.29	449,583	+2.61(+3.59%)
Sep 26, 2023	72.95	73.63	72.63	72.68	264,694	-0.65(-0.88%)
Sep 25, 2023	72.32	73.54	73.07	73.33	205,075	+0.93(+1.29%)
Sep 22, 2023	72.06	73.16	72.06	72.39	197,205	+0.32(+0.44%)
Sep 21, 2023	72.58	72.92	71.87	72.07	369,023	-1.01(-1.39%)
Sep 20, 2023	74.34	75.38	73.08	73.09	268,026	-0.84(-1.14%)
Sep 19, 2023	73.90	74.39	73.18	73.93	245,835	+0.16(+0.22%)
Sep 18, 2023	73.55	74.24	73.35	73.77	323,369	+0.43(+0.58%)
Sep 15, 2023	74.03	74.11	72.58	73.34	1,370,165	-0.73(-0.99%)
Sep 14, 2023	73.02	74.67	73.02	74.08	299,723	+1.95(+2.70%)
Sep 13, 2023	71.51	72.30	71.25	72.13	319,225	+0.39(+0.54%)
Sep 12, 2023	71.72	72.11	71.36	71.75	246,797	+0.03(+0.04%)
Sep 11, 2023	72.42	73.07	71.66	71.72	338,059	-0.08(-0.11%)
Sep 08, 2023	72.58	72.69	71.64	71.80	595,504	-0.93(-1.28%)
Sep 07, 2023	73.67	74.10	72.67	72.73	319,821	-1.39(-1.87%)
Sep 06, 2023	74.66	75.09	73.53	74.12	282,250	-0.65(-0.86%)
Sep 05, 2023	75.79	75.79	72.59	74.76	593,951	-1.59(-2.08%)
Sep 01, 2023	77.06	77.34	75.93	76.35	278,221	-0.23(-0.30%)
Aug 31, 2023	76.74	77.57	76.49	76.58	291,729	-0.18(-0.23%)
Aug 30, 2023	77.11	77.78	76.55	76.76	276,028	-0.44(-0.58%)
Aug 29, 2023	76.22	77.38	75.36	77.20	223,654	+0.71(+0.93%)
Aug 28, 2023	75.44	76.62	75.44	76.49	178,006	+1.14(+1.51%)
Aug 25, 2023	75.69	75.77	74.09	75.36	308,363	+0.18(+0.24%)
Aug 24, 2023	75.54	76.39	74.98	75.18	305,653	-0.92(-1.21%)
Aug 23, 2023	75.24	76.24	75.08	76.10	223,204	+1.05(+1.40%)
Aug 22, 2023	75.14	75.83	74.21	75.05	289,620	+0.35(+0.46%)
Aug 21, 2023	74.42	74.77	73.55	74.70	464,593	+0.27(+0.36%)
Aug 18, 2023	74.15	74.98	73.95	74.44	389,777	-0.38(-0.50%)
Aug 17, 2023	75.53	75.89	74.65	74.81	304,423	-0.47(-0.63%)
Aug 16, 2023	75.78	76.50	75.19	75.29	310,637	-0.46(-0.61%)
Aug 15, 2023	75.22	76.00	74.82	75.75	367,134	+0.13(+0.17%)
Aug 14, 2023	76.13	76.38	75.39	75.62	369,009	-0.81(-1.06%)
Aug 11, 2023	77.00	77.16	76.13	76.43	345,161	-0.99(-1.28%)
Aug 10, 2023	77.72	78.68	76.98	77.42	190,056	-0.27(-0.34%)
Aug 09, 2023	78.36	78.53	77.29	77.69	260,868	-0.63(-0.81%)
Aug 08, 2023	77.05	78.33	76.02	78.32	309,674	+0.29(+0.37%)
Aug 07, 2023	77.81	78.88	77.40	78.03	307,104	+0.76(+0.99%)
Aug 04, 2023	77.67	77.84	76.38	77.27	324,333	-0.40(-0.51%)
Aug 03, 2023	77.51	78.12	76.95	77.67	295,611	-0.64(-0.82%)
Aug 02, 2023	78.08	78.97	77.44	78.31	335,811	-0.25(-0.31%)
Aug 01, 2023	79.34	80.44	78.46	78.56	408,901	-1.58(-1.97%)
Jul 31, 2023	80.30	80.70	79.09	80.14	435,109	-0.31(-0.38%)
Jul 28, 2023	79.89	80.68	79.59	80.45	346,310	+1.05(+1.32%)
Jul 27, 2023	81.43	81.43	78.69	79.40	565,489	-1.49(-1.85%)
Jul 26, 2023	81.35	83.11	80.01	80.89	519,083	-0.89(-1.09%)
Jul 25, 2023	88.06	88.97	81.47	81.78	913,578	-8.98(-9.89%)
Jul 24, 2023	89.85	90.89	89.77	90.76	383,043	+1.04(+1.16%)
Jul 21, 2023	90.49	90.49	89.19	89.72	464,265	-0.33(-0.36%)
Jul 20, 2023	89.46	90.14	88.69	90.05	299,322	+1.07(+1.20%)
Jul 19, 2023	89.96	90.25	88.31	88.98	483,316	-1.48(-1.64%)
Jul 18, 2023	88.26	90.79	88.08	90.46	406,236	+1.98(+2.23%)
Jul 17, 2023	86.25	88.98	86.25	88.48	451,272	+2.57(+2.99%)
Jul 14, 2023	86.46	86.46	85.15	85.91	253,529	-1.05(-1.21%)
Jul 13, 2023	87.03	87.52	86.66	86.96	441,134	-0.07(-0.08%)
Jul 12, 2023	86.32	87.24	86.00	87.03	431,038	+1.74(+2.04%)
Jul 11, 2023	85.12	85.58	84.60	85.29	407,410	+0.54(+0.64%)
Jul 10, 2023	83.22	84.95	83.05	84.75	347,597	+1.20(+1.43%)
Jul 07, 2023	83.11	84.09	83.11	83.55	310,220	+0.50(+0.61%)
Jul 06, 2023	84.07	84.56	81.51	83.05	348,883	-1.76(-2.08%)
Jul 05, 2023	85.81	86.03	84.72	84.81	468,278	-1.53(-1.77%)

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.