Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2024	61.90	62.52	61.54	62.34	477,807	+0.01(+0.02%)
May 07, 2024	61.40	63.06	61.32	62.33	1,036,872	+0.81(+1.32%)
May 06, 2024	60.83	61.84	60.37	61.52	1,054,446	+1.16(+1.92%)
May 03, 2024	60.96	60.98	59.34	60.36	1,212,357	+0.78(+1.31%)
May 02, 2024	55.62	59.64	54.04	59.58	2,198,441	+7.85(+15.17%)
May 01, 2024	51.65	52.82	50.91	51.73	958,655	+0.34(+0.66%)
Apr 30, 2024	52.14	52.57	51.30	51.39	749,071	-1.10(-2.10%)
Apr 29, 2024	53.61	53.74	52.46	52.49	594,898	-0.79(-1.48%)
Apr 26, 2024	53.41	53.86	52.55	53.28	316,768	+0.39(+0.74%)
Apr 25, 2024	52.54	52.98	51.79	52.89	323,837	-0.89(-1.65%)
Apr 24, 2024	53.93	54.50	52.96	53.78	624,597	+0.39(+0.73%)
Apr 23, 2024	52.00	53.61	51.95	53.39	552,615	+1.64(+3.17%)
Apr 22, 2024	50.44	51.80	50.04	51.75	408,860	+1.75(+3.50%)
Apr 19, 2024	49.93	50.90	49.56	50.00	339,470	+0.19(+0.38%)
Apr 18, 2024	50.07	50.86	49.64	49.81	354,829	-0.28(-0.56%)
Apr 17, 2024	50.93	51.04	50.08	50.09	463,946	-0.45(-0.89%)
Apr 16, 2024	50.03	51.03	49.88	50.54	542,418	+0.17(+0.34%)
Apr 15, 2024	51.92	51.99	49.95	50.37	423,955	-1.19(-2.31%)
Apr 12, 2024	52.62	52.89	51.05	51.56	461,115	-1.95(-3.64%)
Apr 11, 2024	52.38	53.78	51.92	53.51	615,185	+1.61(+3.10%)
Apr 10, 2024	51.94	52.94	51.28	51.90	614,272	-1.89(-3.51%)
Apr 09, 2024	53.67	53.96	52.98	53.79	631,550	+0.36(+0.67%)
Apr 08, 2024	53.00	53.76	52.58	53.43	550,297	+0.97(+1.85%)
Apr 05, 2024	51.17	52.92	51.06	52.46	750,891	+1.29(+2.52%)
Apr 04, 2024	53.38	53.63	51.05	51.17	866,906	-0.74(-1.43%)
Apr 03, 2024	50.22	52.10	50.22	51.91	587,240	+1.27(+2.51%)
Apr 02, 2024	49.65	50.75	49.28	50.64	473,217	+0.06(+0.12%)
Apr 01, 2024	52.49	52.49	50.07	50.58	668,112	-1.98(-3.77%)
Mar 28, 2024	52.51	53.31	52.43	52.56	518,486	+0.06(+0.11%)
Mar 27, 2024	51.87	52.52	51.31	52.50	506,763	+1.41(+2.76%)
Mar 26, 2024	50.72	51.71	50.72	51.09	462,967	+0.98(+1.96%)
Mar 25, 2024	51.24	51.51	49.94	50.11	519,894	-1.26(-2.45%)
Mar 22, 2024	52.16	52.27	51.32	51.37	556,229	-1.02(-1.95%)
Mar 21, 2024	51.45	52.58	51.30	52.39	915,234	+1.39(+2.73%)
Mar 20, 2024	50.04	51.24	49.80	51.00	550,681	+0.72(+1.43%)
Mar 19, 2024	48.90	51.00	48.90	50.28	902,664	+0.85(+1.72%)
Mar 18, 2024	48.79	49.68	48.16	49.43	592,408	+0.99(+2.04%)
Mar 15, 2024	47.97	48.82	47.79	48.44	823,458	-0.26(-0.53%)
Mar 14, 2024	50.27	50.43	48.44	48.70	762,124	-1.70(-3.37%)
Mar 13, 2024	49.62	50.46	49.62	50.40	796,005	+0.40(+0.80%)
Mar 12, 2024	49.03	50.12	48.63	50.00	1,149,501	+1.12(+2.29%)
Mar 11, 2024	48.75	49.42	48.55	48.88	624,778	-0.06(-0.12%)
Mar 08, 2024	47.84	48.99	47.84	48.94	957,816	+1.52(+3.21%)
Mar 07, 2024	46.97	48.03	46.84	47.42	1,156,436	+0.77(+1.65%)
Mar 06, 2024	46.19	46.84	45.72	46.65	1,071,711	+0.81(+1.77%)
Mar 05, 2024	46.43	46.70	45.41	45.84	922,536	-1.31(-2.78%)
Mar 04, 2024	46.61	47.46	44.74	47.15	1,204,067	+0.88(+1.90%)
Mar 01, 2024	46.12	46.63	45.54	46.27	615,076	+0.04(+0.09%)
Feb 29, 2024	46.15	46.83	45.59	46.23	755,562	+0.54(+1.18%)
Feb 28, 2024	45.73	46.43	45.19	45.69	660,043	-1.14(-2.43%)
Feb 27, 2024	47.38	47.48	46.53	46.83	594,053	+0.20(+0.43%)
Feb 26, 2024	47.36	47.90	46.20	46.63	684,910	-0.94(-1.98%)
Feb 23, 2024	46.72	47.63	46.27	47.57	1,391,573	+1.59(+3.46%)
Feb 22, 2024	43.87	46.78	43.55	45.98	1,451,406	+4.14(+9.89%)
Feb 21, 2024	41.58	41.88	41.23	41.84	747,926	-0.31(-0.74%)
Feb 20, 2024	41.76	42.28	41.66	42.15	332,272	-0.37(-0.87%)
Feb 16, 2024	42.75	43.45	42.42	42.52	553,566	-1.24(-2.83%)
Feb 15, 2024	44.41	44.83	43.47	43.76	536,521	-0.08(-0.18%)
Feb 14, 2024	42.32	44.00	42.32	43.84	414,164	+2.14(+5.13%)
Feb 13, 2024	41.57	42.59	41.24	41.70	481,729	-2.06(-4.71%)
Feb 12, 2024	43.52	44.24	43.42	43.76	718,076	+0.56(+1.30%)
Feb 09, 2024	43.04	43.33	42.49	43.20	396,018	+0.54(+1.27%)
Feb 08, 2024	41.59	43.03	41.27	42.66	536,193	+1.13(+2.72%)
Feb 07, 2024	42.12	42.16	41.19	41.53	413,917	-0.43(-1.02%)
Feb 06, 2024	40.66	42.10	40.60	41.96	377,684	+0.98(+2.39%)
Feb 05, 2024	41.80	41.80	40.76	40.98	402,306	-1.17(-2.78%)
Feb 02, 2024	41.28	42.61	41.19	42.15	411,666	+0.08(+0.19%)
Feb 01, 2024	42.92	43.12	41.82	42.07	586,466	-0.48(-1.13%)
Jan 31, 2024	43.69	44.01	42.45	42.55	568,310	-1.50(-3.41%)
Jan 30, 2024	44.02	44.54	43.84	44.05	338,426	-0.37(-0.83%)
Jan 29, 2024	43.23	44.45	42.55	44.42	364,799	+1.55(+3.62%)
Jan 26, 2024	43.59	44.00	42.87	42.87	332,460	-0.48(-1.11%)
Jan 25, 2024	44.16	44.36	43.19	43.35	474,978	-0.20(-0.46%)
Jan 24, 2024	45.00	45.00	43.42	43.55	448,409	-0.86(-1.94%)
Jan 23, 2024	45.00	45.00	44.20	44.41	663,744	-0.34(-0.76%)
Jan 22, 2024	44.27	45.00	43.74	44.75	697,965	+1.25(+2.87%)
Jan 19, 2024	42.90	43.59	42.21	43.50	427,880	+0.98(+2.30%)
Jan 18, 2024	42.62	42.74	41.75	42.52	516,221	+0.41(+0.97%)
Jan 17, 2024	41.60	42.24	41.42	42.11	504,439	-0.27(-0.64%)
Jan 16, 2024	41.67	42.42	41.50	42.38	569,787	+0.02(+0.05%)
Jan 12, 2024	42.83	42.99	42.10	42.36	276,289	-0.02(-0.05%)
Jan 11, 2024	42.26	42.59	41.37	42.38	327,156	-0.01(-0.02%)
Jan 10, 2024	42.14	42.44	41.70	42.39	386,188	+0.39(+0.93%)
Jan 09, 2024	41.07	42.13	41.07	42.00	505,705	+0.01(+0.02%)
Jan 08, 2024	40.59	42.19	40.44	41.99	495,889	+1.69(+4.19%)
Jan 05, 2024	39.97	40.93	39.97	40.30	719,705	+0.00(+0.00%)
Jan 04, 2024	40.59	41.05	40.21	40.30	794,457	+0.12(+0.30%)
Jan 03, 2024	41.59	41.71	40.17	40.18	894,804	-2.08(-4.92%)
Jan 02, 2024	42.36	42.59	41.36	42.26	597,959	-1.15(-2.65%)
Dec 29, 2023	43.92	44.34	43.10	43.41	539,966	-0.74(-1.68%)
Dec 28, 2023	43.81	44.37	43.81	44.15	317,395	+0.03(+0.07%)
Dec 27, 2023	43.99	44.24	43.55	44.12	393,588	+0.15(+0.34%)
Dec 26, 2023	43.44	44.01	43.30	43.97	188,820	+0.55(+1.27%)
Dec 22, 2023	43.42	43.78	43.08	43.42	276,241	+0.16(+0.37%)
Dec 21, 2023	43.20	43.32	42.61	43.26	574,241	+0.74(+1.74%)
Dec 20, 2023	43.83	44.77	42.50	42.52	931,632	-1.55(-3.52%)
Dec 19, 2023	43.13	44.13	43.04	44.07	809,958	+1.26(+2.94%)
Dec 18, 2023	42.41	43.10	42.03	42.81	1,183,813	+0.74(+1.76%)
Dec 15, 2023	41.23	42.27	39.64	42.07	1,413,344	+1.08(+2.63%)
Dec 14, 2023	41.18	41.91	40.11	40.99	883,222	+0.99(+2.48%)
Dec 13, 2023	38.31	40.19	38.04	40.00	810,634	+2.39(+6.35%)
Dec 12, 2023	37.54	37.81	36.96	37.61	608,755	-0.12(-0.32%)
Dec 11, 2023	37.74	38.06	37.34	37.73	714,969	-0.35(-0.92%)
Dec 08, 2023	37.54	38.42	37.54	38.08	486,754	+0.42(+1.12%)
Dec 07, 2023	37.42	38.32	36.98	37.66	793,353	+0.50(+1.35%)
Dec 06, 2023	37.64	38.10	37.15	37.16	362,305	-0.25(-0.67%)
Dec 05, 2023	37.75	37.92	36.93	37.41	464,175	-0.53(-1.40%)
Dec 04, 2023	37.11	38.15	37.05	37.94	821,991	+0.42(+1.12%)
Dec 01, 2023	35.42	37.58	35.20	37.52	706,135	+2.00(+5.63%)
Nov 30, 2023	36.53	36.90	35.42	35.52	730,851	-0.92(-2.52%)
Nov 29, 2023	36.39	37.39	36.27	36.44	710,552	+0.77(+2.16%)
Nov 28, 2023	35.40	36.38	35.35	35.67	632,289	+0.22(+0.62%)
Nov 27, 2023	34.84	35.55	34.59	35.45	784,575	+0.26(+0.74%)
Nov 24, 2023	34.93	35.36	34.75	35.19	341,085	+0.33(+0.95%)
Nov 22, 2023	35.20	35.56	34.73	34.86	1,140,924	+0.13(+0.37%)
Nov 21, 2023	35.65	36.13	34.69	34.73	927,724	-1.60(-4.40%)
Nov 20, 2023	35.66	36.44	35.63	36.33	463,724	+0.82(+2.31%)
Nov 17, 2023	35.16	35.53	35.04	35.51	347,935	+0.54(+1.54%)
Nov 16, 2023	35.62	35.71	34.80	34.97	1,287,637	-0.77(-2.15%)
Nov 15, 2023	35.96	36.62	35.65	35.74	417,689	-0.11(-0.31%)
Nov 14, 2023	34.96	35.86	34.47	35.85	534,576	+2.31(+6.89%)
Nov 13, 2023	33.32	33.80	33.17	33.54	543,556	-0.07(-0.21%)
Nov 10, 2023	33.41	33.73	32.97	33.61	336,252	+0.20(+0.60%)
Nov 09, 2023	34.92	34.92	33.40	33.41	345,036	-1.33(-3.83%)
Nov 08, 2023	34.42	34.94	34.15	34.74	208,441	+0.30(+0.87%)
Nov 07, 2023	33.82	34.57	33.57	34.44	457,334	+0.84(+2.50%)
Nov 06, 2023	34.10	34.10	33.18	33.60	467,063	-0.54(-1.58%)
Nov 03, 2023	33.88	34.22	33.53	34.14	754,876	+1.13(+3.42%)
Nov 02, 2023	31.88	33.19	30.89	33.01	1,689,064	+3.21(+10.77%)

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.