Date	Open	High	Low	Close	Volume	Change (%)
May 22, 2024	46.29	46.47	45.51	45.92	175,841	-0.25(-0.54%)
May 21, 2024	45.78	46.70	45.23	46.17	114,404	-0.33(-0.71%)
May 20, 2024	45.21	47.74	45.20	46.50	296,247	+1.40(+3.10%)
May 17, 2024	44.75	45.26	44.39	45.10	250,910	+0.73(+1.65%)
May 16, 2024	45.13	45.72	44.31	44.37	159,955	-0.88(-1.94%)
May 15, 2024	44.52	45.29	43.76	45.25	207,016	+1.29(+2.93%)
May 14, 2024	43.45	44.08	43.30	43.96	135,480	+0.45(+1.03%)
May 13, 2024	44.30	44.58	43.39	43.51	148,756	-0.65(-1.47%)
May 10, 2024	44.97	45.43	44.09	44.16	203,337	-0.42(-0.94%)
May 09, 2024	43.69	44.60	43.06	44.58	398,758	+0.79(+1.80%)
May 08, 2024	43.28	43.95	42.94	43.79	231,567	-0.28(-0.64%)
May 07, 2024	45.82	47.40	43.62	44.07	415,311	+1.11(+2.58%)
May 06, 2024	42.16	43.37	42.16	42.96	199,210	+0.85(+2.02%)
May 03, 2024	42.22	42.30	41.47	42.11	188,034	+1.08(+2.63%)
May 02, 2024	41.01	41.44	40.32	41.03	209,898	+0.75(+1.86%)
May 01, 2024	41.44	41.83	39.64	40.28	257,425	-1.55(-3.71%)
Apr 30, 2024	42.31	42.92	41.78	41.83	182,138	-0.84(-1.97%)
Apr 29, 2024	41.82	42.96	41.60	42.67	150,071	+0.71(+1.69%)
Apr 26, 2024	40.82	42.24	40.72	41.96	98,653	+1.14(+2.79%)
Apr 25, 2024	40.26	41.11	39.88	40.82	179,563	+0.56(+1.39%)
Apr 24, 2024	40.29	41.37	39.69	40.26	220,143	+0.51(+1.28%)
Apr 23, 2024	38.93	40.39	38.86	39.75	268,397	+1.34(+3.49%)
Apr 22, 2024	39.53	39.55	38.16	38.41	324,401	-0.58(-1.49%)
Apr 19, 2024	40.31	40.98	38.87	38.99	404,092	-1.51(-3.73%)
Apr 18, 2024	41.37	41.50	40.37	40.50	304,164	-1.35(-3.23%)
Apr 17, 2024	43.50	43.66	41.73	41.85	189,338	-1.57(-3.62%)
Apr 16, 2024	42.24	43.68	41.75	43.42	217,286	+0.88(+2.07%)
Apr 15, 2024	44.02	44.31	42.19	42.54	218,141	-1.25(-2.85%)
Apr 12, 2024	44.73	45.00	43.52	43.79	207,651	-1.66(-3.65%)
Apr 11, 2024	44.93	45.78	44.61	45.45	157,496	+0.77(+1.72%)
Apr 10, 2024	45.97	46.42	44.23	44.68	222,273	-2.54(-5.38%)
Apr 09, 2024	46.64	47.22	45.67	47.22	181,879	+1.07(+2.32%)
Apr 08, 2024	46.31	46.77	46.00	46.15	116,143	+0.47(+1.03%)
Apr 05, 2024	45.09	46.04	45.09	45.68	107,817	+0.61(+1.35%)
Apr 04, 2024	47.00	47.49	44.76	45.07	155,627	-1.10(-2.38%)
Apr 03, 2024	44.85	46.77	44.85	46.17	213,570	+0.51(+1.12%)
Apr 02, 2024	44.89	45.77	44.44	45.66	295,892	+0.03(+0.07%)
Apr 01, 2024	45.91	46.79	45.22	45.63	322,815	-0.31(-0.67%)
Mar 28, 2024	46.15	46.42	45.21	45.94	355,631	-0.32(-0.69%)
Mar 27, 2024	44.47	46.43	44.24	46.26	298,892	+2.21(+5.02%)
Mar 26, 2024	44.82	45.43	44.02	44.05	225,299	-0.44(-0.99%)
Mar 25, 2024	44.63	46.16	44.46	44.49	208,914	-0.42(-0.94%)
Mar 22, 2024	44.30	45.04	43.85	44.91	217,352	+0.21(+0.47%)
Mar 21, 2024	45.02	46.92	44.61	44.70	326,276	+1.05(+2.41%)
Mar 20, 2024	42.74	44.20	42.40	43.65	300,518	+0.94(+2.20%)
Mar 19, 2024	41.95	43.05	41.60	42.71	158,086	+0.21(+0.49%)
Mar 18, 2024	43.77	44.15	42.45	42.50	254,883	-0.53(-1.23%)
Mar 15, 2024	42.48	43.16	41.93	43.03	666,603	+0.07(+0.16%)
Mar 14, 2024	44.00	44.38	42.68	42.96	268,262	-1.34(-3.02%)
Mar 13, 2024	45.60	45.60	44.05	44.30	219,012	-1.70(-3.70%)
Mar 12, 2024	45.66	46.08	44.61	46.00	222,768	+0.41(+0.90%)
Mar 11, 2024	45.42	46.24	45.07	45.59	219,205	-0.76(-1.64%)
Mar 08, 2024	46.82	47.44	45.84	46.35	277,625	-0.66(-1.40%)
Mar 07, 2024	46.63	47.83	46.61	47.01	251,872	+0.83(+1.80%)
Mar 06, 2024	46.00	46.69	45.55	46.18	248,266	+0.82(+1.81%)
Mar 05, 2024	44.27	45.74	44.00	45.36	272,562	+0.45(+1.00%)
Mar 04, 2024	45.32	45.60	44.21	44.91	445,349	+0.08(+0.18%)
Mar 01, 2024	43.32	45.07	42.95	44.83	457,030	+1.63(+3.77%)
Feb 29, 2024	43.49	43.53	42.40	43.20	582,933	+0.72(+1.69%)
Feb 28, 2024	43.51	43.78	42.04	42.48	402,397	-1.95(-4.39%)
Feb 27, 2024	44.90	45.85	44.13	44.43	1,060,082	-0.51(-1.13%)
Feb 26, 2024	43.66	45.24	43.53	44.94	423,285	+1.45(+3.33%)
Feb 23, 2024	44.30	44.38	42.57	43.49	362,714	-0.92(-2.07%)
Feb 22, 2024	45.43	49.25	44.28	44.41	974,531	+2.20(+5.21%)
Feb 21, 2024	41.55	42.22	40.52	42.21	404,101	+0.43(+1.03%)
Feb 20, 2024	43.80	43.80	41.64	41.78	467,095	-2.53(-5.71%)
Feb 16, 2024	43.51	45.20	43.17	44.31	334,066	+1.17(+2.71%)
Feb 15, 2024	42.88	43.61	42.08	43.14	409,080	+0.76(+1.79%)
Feb 14, 2024	42.26	42.87	41.59	42.38	318,358	+1.25(+3.04%)
Feb 13, 2024	41.07	42.19	40.37	41.13	447,290	-1.91(-4.44%)
Feb 12, 2024	43.93	44.89	43.04	43.04	435,764	-0.60(-1.37%)
Feb 09, 2024	42.46	43.69	42.41	43.64	422,710	+1.57(+3.73%)
Feb 08, 2024	41.10	42.35	40.88	42.07	337,397	+1.23(+3.01%)
Feb 07, 2024	40.35	41.16	39.65	40.84	417,146	+0.50(+1.24%)
Feb 06, 2024	39.75	40.57	39.53	40.34	335,448	+0.60(+1.51%)
Feb 05, 2024	40.83	41.02	39.03	39.74	332,376	-0.76(-1.88%)
Feb 02, 2024	39.11	41.06	38.82	40.50	596,263	+1.73(+4.46%)
Feb 01, 2024	38.42	39.20	38.19	38.77	389,189	+0.57(+1.49%)
Jan 31, 2024	38.17	39.19	37.62	38.20	585,298	-0.35(-0.91%)
Jan 30, 2024	38.48	38.74	37.85	38.55	281,089	-0.21(-0.54%)
Jan 29, 2024	37.56	38.78	37.08	38.76	248,988	+1.04(+2.76%)
Jan 26, 2024	38.04	38.54	37.23	37.72	238,108	-0.81(-2.10%)
Jan 25, 2024	39.39	39.45	38.19	38.53	495,530	+0.30(+0.78%)
Jan 24, 2024	39.42	39.60	38.14	38.23	482,651	-0.31(-0.80%)
Jan 23, 2024	38.53	38.57	37.72	38.54	409,693	+0.31(+0.81%)
Jan 22, 2024	37.50	38.84	37.50	38.23	375,911	+1.00(+2.69%)
Jan 19, 2024	35.35	37.28	35.03	37.23	416,040	+2.41(+6.92%)
Jan 18, 2024	33.46	34.97	33.46	34.82	436,550	+2.07(+6.32%)
Jan 17, 2024	32.93	33.15	32.10	32.75	186,317	-0.67(-2.00%)
Jan 16, 2024	32.60	33.65	32.60	33.42	217,078	+0.60(+1.83%)
Jan 12, 2024	32.80	33.03	32.35	32.82	161,364	+0.42(+1.30%)
Jan 11, 2024	32.55	32.93	31.95	32.40	217,232	-0.32(-0.98%)
Jan 10, 2024	32.40	32.74	31.87	32.72	158,675	+0.51(+1.58%)
Jan 09, 2024	31.81	32.45	31.61	32.21	181,009	-0.25(-0.77%)
Jan 08, 2024	31.38	32.88	31.38	32.46	282,181	+1.11(+3.54%)
Jan 05, 2024	31.14	31.59	31.01	31.35	176,434	+0.00(+0.00%)
Jan 04, 2024	32.22	32.51	31.33	31.35	163,184	-0.86(-2.67%)
Jan 03, 2024	32.65	32.65	32.01	32.21	219,834	-0.82(-2.48%)

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.