Date	Open	High	Low	Close	Volume	Change (%)
Jun 07, 2024	47.72	48.72	47.49	47.88	1,918,997	-0.10(-0.21%)
Jun 06, 2024	46.96	48.04	46.92	47.98	1,188,684	+0.64(+1.35%)
Jun 05, 2024	47.55	47.88	46.91	47.34	1,921,393	-0.05(-0.11%)
Jun 04, 2024	48.90	49.66	47.35	47.39	1,833,347	-1.15(-2.36%)
Jun 03, 2024	48.79	49.35	47.75	48.54	2,084,144	+0.45(+0.93%)
May 31, 2024	47.23	48.28	46.91	48.09	3,123,694	+1.16(+2.46%)
May 30, 2024	46.52	47.42	46.37	46.93	1,344,191	+0.62(+1.33%)
May 29, 2024	46.84	47.28	46.29	46.32	1,983,600	-1.17(-2.46%)
May 28, 2024	47.65	47.79	47.39	47.48	1,479,832	-0.06(-0.13%)
May 24, 2024	47.00	47.62	46.97	47.54	1,842,418	+0.77(+1.64%)
May 23, 2024	47.10	47.32	46.37	46.77	1,716,839	-0.18(-0.38%)
May 22, 2024	46.35	47.95	45.96	46.95	2,532,532	+0.64(+1.38%)
May 21, 2024	48.03	48.09	46.23	46.32	2,355,975	-1.98(-4.11%)
May 20, 2024	48.87	48.98	48.28	48.30	1,221,449	-0.68(-1.38%)
May 17, 2024	50.12	50.20	48.96	48.98	1,645,262	-1.35(-2.67%)
May 16, 2024	49.83	50.80	49.83	50.32	2,697,436	+0.56(+1.12%)
May 15, 2024	50.53	51.22	49.55	49.76	2,253,562	+0.45(+0.91%)
May 14, 2024	50.40	50.76	48.81	49.32	2,661,023	-0.53(-1.06%)
May 13, 2024	49.94	50.67	49.23	49.84	2,873,408	+0.16(+0.32%)
May 10, 2024	48.69	49.81	48.59	49.68	2,511,487	+1.04(+2.13%)
May 09, 2024	48.14	49.10	47.87	48.65	1,695,661	+0.49(+1.01%)
May 08, 2024	47.43	48.52	47.29	48.16	2,106,676	+0.26(+0.54%)
May 07, 2024	47.64	48.43	47.64	47.90	2,123,856	+0.50(+1.05%)
May 06, 2024	47.42	47.53	46.74	47.40	1,453,278	+0.49(+1.04%)
May 03, 2024	47.56	48.02	46.84	46.91	2,189,538	+0.00(+0.00%)
May 02, 2024	47.15	47.36	46.58	46.91	1,754,631	+0.17(+0.36%)
May 01, 2024	45.84	47.78	45.40	46.74	2,357,773	+0.67(+1.45%)
Apr 30, 2024	46.51	46.56	45.92	46.08	1,899,755	-0.63(-1.34%)
Apr 29, 2024	46.92	47.83	46.40	46.70	2,840,737	-0.03(-0.06%)
Apr 26, 2024	46.31	47.28	46.11	46.73	4,225,763	-0.25(-0.53%)
Apr 25, 2024	47.00	47.70	46.47	46.98	4,041,873	-1.37(-2.82%)
Apr 24, 2024	48.60	48.99	47.76	48.35	3,362,305	-0.72(-1.46%)
Apr 23, 2024	48.09	49.32	48.09	49.07	2,446,492	+1.08(+2.24%)
Apr 22, 2024	48.40	48.47	47.66	47.99	2,417,382	+0.01(+0.02%)
Apr 19, 2024	47.71	48.40	47.67	47.98	2,455,197	+0.26(+0.54%)
Apr 18, 2024	48.43	48.63	47.28	47.72	4,837,042	-0.65(-1.34%)
Apr 17, 2024	45.86	49.20	45.64	48.37	11,711,716	-2.24(-4.43%)
Apr 16, 2024	50.51	51.03	50.11	50.61	2,092,604	+0.03(+0.06%)
Apr 15, 2024	51.07	51.21	50.26	50.58	1,095,589	-0.25(-0.49%)
Apr 12, 2024	51.47	51.67	50.47	50.83	1,445,882	-1.00(-1.92%)
Apr 11, 2024	51.57	52.10	51.53	51.83	1,155,471	+0.46(+0.89%)
Apr 10, 2024	52.29	52.39	51.00	51.37	2,261,689	-2.10(-3.93%)
Apr 09, 2024	53.10	53.82	53.10	53.47	1,367,458	+0.51(+0.96%)
Apr 08, 2024	53.23	53.57	52.92	52.96	1,057,314	-0.03(-0.06%)
Apr 05, 2024	52.85	53.39	52.67	52.99	1,270,721	-0.18(-0.34%)
Apr 04, 2024	54.26	54.49	52.93	53.17	1,124,219	-0.98(-1.80%)
Apr 03, 2024	53.21	54.36	53.08	54.15	1,600,676	+0.95(+1.78%)
Apr 02, 2024	53.93	54.34	53.00	53.20	1,370,490	-1.40(-2.56%)
Apr 01, 2024	54.70	54.97	54.23	54.60	1,447,265	-0.24(-0.44%)
Mar 28, 2024	54.26	54.87	54.87	54.84	2,756,954	+1.42(+2.65%)
Mar 27, 2024	52.86	53.62	52.42	53.42	2,314,774	+0.87(+1.65%)
Mar 26, 2024	52.25	52.66	52.19	52.55	1,714,818	+0.62(+1.19%)
Mar 25, 2024	52.28	52.39	51.30	51.94	2,474,052	-0.47(-0.89%)
Mar 22, 2024	53.57	53.73	52.06	52.40	2,083,215	-0.90(-1.68%)
Mar 21, 2024	53.41	54.07	53.14	53.30	1,455,754	+0.03(+0.06%)
Mar 20, 2024	51.94	53.39	51.79	53.27	1,949,201	+1.37(+2.63%)
Mar 19, 2024	51.73	52.68	51.61	51.91	4,140,873	-0.54(-1.03%)
Mar 18, 2024	54.09	54.29	52.26	52.44	2,694,545	-1.52(-2.81%)
Mar 15, 2024	54.12	54.82	53.93	53.96	2,297,891	-0.50(-0.92%)
Mar 14, 2024	55.81	55.94	54.10	54.46	1,599,015	-1.49(-2.65%)
Mar 13, 2024	56.39	56.96	55.79	55.94	1,390,390	-0.61(-1.07%)
Mar 12, 2024	56.30	56.83	56.19	56.55	969,548	+0.07(+0.12%)
Mar 11, 2024	56.17	56.84	55.89	56.48	1,398,264	+0.24(+0.43%)
Mar 08, 2024	56.73	57.23	56.14	56.24	1,716,343	+0.04(+0.07%)
Mar 07, 2024	55.30	56.46	55.13	56.20	1,557,607	+1.28(+2.32%)
Mar 06, 2024	55.40	55.87	54.61	54.93	2,189,217	-0.28(-0.50%)
Mar 05, 2024	54.17	55.81	53.71	55.20	2,363,549	+0.78(+1.42%)
Mar 04, 2024	55.01	55.33	54.38	54.43	1,547,754	-0.43(-0.78%)
Mar 01, 2024	55.88	56.12	54.60	54.86	2,139,870	-1.13(-2.02%)
Feb 29, 2024	55.78	56.37	55.52	55.99	2,463,659	+0.45(+0.81%)
Feb 28, 2024	56.84	56.84	55.48	55.54	2,147,583	-1.56(-2.73%)
Feb 27, 2024	57.03	57.33	55.66	57.10	2,691,888	-0.36(-0.62%)
Feb 26, 2024	57.67	57.93	57.05	57.46	1,555,114	-0.40(-0.69%)
Feb 23, 2024	57.93	58.12	57.31	57.86	1,611,618	+0.26(+0.45%)
Feb 22, 2024	57.31	57.78	57.14	57.60	1,343,744	+0.29(+0.50%)
Feb 21, 2024	56.55	57.47	56.25	57.31	1,495,271	+0.86(+1.53%)
Feb 20, 2024	56.08	56.50	54.88	56.45	2,017,132	-0.02(-0.04%)
Feb 16, 2024	57.45	57.56	56.08	56.47	2,565,208	-1.36(-2.35%)
Feb 15, 2024	58.96	59.23	57.31	57.83	2,154,562	-0.91(-1.56%)
Feb 14, 2024	59.39	59.59	58.22	58.74	2,771,566	-0.21(-0.35%)
Feb 13, 2024	58.75	59.22	57.90	58.95	1,378,269	-0.90(-1.51%)
Feb 12, 2024	59.41	60.01	59.11	59.86	1,737,316	+0.44(+0.74%)
Feb 09, 2024	59.60	59.65	58.59	59.42	1,376,948	-0.14(-0.23%)
Feb 08, 2024	59.70	59.92	58.00	59.56	2,003,922	-0.38(-0.63%)
Feb 07, 2024	59.95	60.61	59.65	59.94	2,040,241	+0.18(+0.30%)
Feb 06, 2024	59.14	60.17	58.98	59.76	2,090,872	+0.73(+1.23%)
Feb 05, 2024	58.63	59.30	58.42	59.03	1,668,073	+0.03(+0.05%)
Feb 02, 2024	57.48	59.41	56.99	59.00	2,639,096	+1.50(+2.61%)
Feb 01, 2024	57.17	57.71	55.95	57.50	1,716,082	+0.48(+0.84%)
Jan 31, 2024	57.64	58.19	56.96	57.02	1,998,034	-0.57(-0.98%)
Jan 30, 2024	56.92	57.81	56.30	57.59	1,415,276	+0.27(+0.47%)
Jan 29, 2024	56.77	57.37	56.32	57.32	1,519,661	+0.35(+0.61%)
Jan 26, 2024	57.90	57.90	56.16	56.97	2,115,250	-0.57(-0.98%)
Jan 25, 2024	55.72	58.14	55.41	57.54	4,773,132	+0.91(+1.61%)
Jan 24, 2024	56.96	57.50	56.50	56.63	3,199,083	-0.06(-0.11%)
Jan 23, 2024	57.02	57.22	56.36	56.69	2,512,965	-0.01(-0.02%)
Jan 22, 2024	55.33	56.85	55.30	56.70	2,286,004	+2.03(+3.71%)
Jan 19, 2024	55.55	55.80	54.06	54.67	2,048,176	-0.40(-0.72%)
Jan 18, 2024	53.40	55.15	53.26	55.07	2,686,454	+1.82(+3.42%)
Jan 17, 2024	53.27	53.55	52.93	53.25	1,683,152	-0.66(-1.22%)
Jan 16, 2024	53.63	53.91	53.00	53.90	2,181,750	-0.13(-0.24%)
Jan 12, 2024	55.37	55.39	53.71	54.03	2,671,579	-1.07(-1.95%)
Jan 11, 2024	56.21	56.21	54.77	55.11	1,920,527	-1.41(-2.50%)
Jan 10, 2024	55.96	56.59	55.44	56.52	1,705,018	+0.36(+0.64%)
Jan 09, 2024	56.71	56.98	56.00	56.16	1,283,343	-0.96(-1.69%)
Jan 08, 2024	56.03	57.33	55.80	57.12	1,547,596	+1.08(+1.93%)
Jan 05, 2024	55.17	56.34	54.92	56.04	2,113,757	+0.86(+1.57%)
Jan 04, 2024	55.25	55.33	54.53	55.17	2,155,438	-0.25(-0.45%)
Jan 03, 2024	56.23	56.36	54.89	55.42	1,915,213	-1.63(-2.86%)
Jan 02, 2024	57.02	57.98	56.64	57.05	1,385,915	-0.24(-0.42%)
Dec 29, 2023	57.86	58.18	57.21	57.29	818,717	-0.76(-1.30%)
Dec 28, 2023	57.57	58.17	57.57	58.05	759,731	+0.23(+0.40%)
Dec 27, 2023	58.10	58.36	57.69	57.82	1,141,902	-0.50(-0.85%)
Dec 26, 2023	58.38	58.66	58.23	58.32	882,151	-0.20(-0.34%)
Dec 22, 2023	58.64	59.01	58.11	58.51	990,951	+0.10(+0.17%)
Dec 21, 2023	57.48	58.57	57.47	58.41	1,173,908	+1.16(+2.03%)
Dec 20, 2023	57.27	58.77	57.16	57.25	2,512,114	-0.80(-1.39%)
Dec 19, 2023	56.62	58.23	56.39	58.06	2,812,616	+1.83(+3.25%)
Dec 18, 2023	57.80	58.01	55.21	56.23	3,273,629	-1.21(-2.11%)
Dec 15, 2023	57.51	58.37	57.36	57.44	3,543,150	-0.05(-0.09%)
Dec 14, 2023	57.08	58.42	56.94	57.49	2,302,531	+1.09(+1.94%)
Dec 13, 2023	56.10	56.63	54.48	56.40	3,815,988	+0.06(+0.11%)
Dec 12, 2023	56.20	56.90	55.78	56.34	2,034,674	+0.19(+0.34%)
Dec 11, 2023	55.32	56.27	55.18	56.15	1,364,571	+0.80(+1.45%)
Dec 08, 2023	56.01	56.45	55.29	55.34	1,419,817	-0.60(-1.07%)
Dec 07, 2023	56.00	56.63	55.16	55.94	1,744,023	-0.04(-0.07%)
Dec 06, 2023	56.22	56.39	55.37	55.98	2,020,193	+0.01(+0.02%)
Dec 05, 2023	56.01	56.55	55.54	55.97	2,195,007	-0.55(-0.96%)
Dec 04, 2023	55.51	57.24	55.05	56.52	2,778,495	+1.00(+1.80%)
Dec 01, 2023	53.45	55.54	53.26	55.51	1,976,330	+2.20(+4.13%)
Nov 30, 2023	52.83	54.00	52.68	53.31	3,386,675	+0.55(+1.03%)
Nov 29, 2023	52.15	53.60	52.05	52.77	2,373,021	+1.10(+2.13%)
Nov 28, 2023	51.49	51.82	50.88	51.67	1,257,835	+0.06(+0.12%)
Nov 27, 2023	51.48	51.82	50.72	51.61	1,134,268	+0.13(+0.25%)
Nov 24, 2023	51.49	51.85	51.28	51.48	447,649	+0.06(+0.12%)
Nov 22, 2023	51.54	51.75	50.99	51.42	1,124,064	+0.22(+0.43%)
Nov 21, 2023	50.54	51.66	50.12	51.20	2,064,908	+0.58(+1.16%)
Nov 20, 2023	50.90	51.03	50.34	50.62	1,362,797	-0.42(-0.82%)
Nov 17, 2023	51.51	51.57	50.81	51.03	837,541	-0.15(-0.29%)
Nov 16, 2023	52.36	52.54	50.50	51.18	1,792,800	-1.57(-2.97%)
Nov 15, 2023	51.60	54.25	51.60	52.75	2,529,776	+1.28(+2.48%)
Nov 14, 2023	50.31	52.32	50.27	51.47	1,531,660	+2.13(+4.32%)
Nov 13, 2023	49.34	49.48	48.73	49.34	1,105,476	-0.10(-0.20%)
Nov 10, 2023	49.30	49.67	48.84	49.44	1,632,571	+0.27(+0.54%)
Nov 09, 2023	49.92	49.97	48.98	49.17	1,580,656	-0.51(-1.02%)
Nov 08, 2023	50.41	50.75	49.58	49.68	1,260,894	-0.44(-0.87%)
Nov 07, 2023	49.69	50.28	49.38	50.11	1,171,328	-0.21(-0.41%)
Nov 06, 2023	50.41	50.64	49.53	50.32	1,582,064	-0.12(-0.24%)
Nov 03, 2023	49.34	50.48	49.25	50.44	2,140,379	+1.78(+3.67%)
Nov 02, 2023	48.45	49.09	48.23	48.65	1,775,832	+0.59(+1.24%)
Nov 01, 2023	48.38	48.68	47.50	48.06	1,414,195	-0.41(-0.84%)
Oct 31, 2023	48.59	49.17	48.36	48.47	1,586,989	-0.20(-0.41%)
Oct 30, 2023	48.05	48.74	47.54	48.66	1,975,584	+1.16(+2.44%)
Oct 27, 2023	48.97	49.39	47.29	47.50	3,071,547	-1.37(-2.80%)
Oct 26, 2023	49.12	50.08	48.71	48.87	1,781,570	-0.15(-0.30%)
Oct 25, 2023	49.49	49.72	47.80	49.02	3,806,142	-0.79(-1.59%)
Oct 24, 2023	49.70	50.55	49.44	49.81	2,588,406	+0.24(+0.48%)
Oct 23, 2023	50.89	51.00	49.55	49.58	3,513,399	-1.25(-2.46%)
Oct 20, 2023	51.55	52.22	49.65	50.83	8,771,381	+5.34(+11.75%)
Oct 19, 2023	46.91	47.11	45.33	45.48	4,970,373	-1.43(-3.04%)
Oct 18, 2023	49.12	49.33	46.75	46.91	3,173,884	-3.04(-6.09%)
Oct 17, 2023	49.19	50.83	49.19	49.95	3,434,047	+0.69(+1.41%)
Oct 16, 2023	47.75	49.33	47.73	49.26	2,857,860	+1.82(+3.85%)
Oct 13, 2023	47.49	48.08	47.25	47.43	1,970,836	+0.05(+0.10%)
Oct 12, 2023	48.16	48.32	46.93	47.39	2,004,556	-1.14(-2.35%)
Oct 11, 2023	49.02	49.27	48.12	48.53	2,366,255	-0.51(-1.03%)
Oct 10, 2023	49.00	49.58	48.52	49.03	1,579,488	+0.07(+0.14%)
Oct 09, 2023	47.99	49.07	47.76	48.96	1,172,258	+0.63(+1.31%)
Oct 06, 2023	47.90	48.82	47.77	48.33	1,303,166	+0.13(+0.27%)
Oct 05, 2023	48.17	48.27	47.40	48.20	1,686,640	-0.16(-0.33%)
Oct 04, 2023	48.44	48.49	47.44	48.36	2,366,423	+0.01(+0.02%)
Oct 03, 2023	48.18	49.23	47.78	48.35	2,417,215	-0.31(-0.63%)
Oct 02, 2023	49.48	49.84	48.23	48.65	2,079,994	-1.06(-2.13%)
Sep 29, 2023	49.66	49.97	49.39	49.71	2,318,868	+0.37(+0.74%)
Sep 28, 2023	49.28	49.46	48.82	49.35	2,257,293	-0.01(-0.02%)
Sep 27, 2023	49.53	49.78	48.73	49.36	1,808,086	-0.28(-0.56%)
Sep 26, 2023	50.19	50.62	49.63	49.64	972,907	-0.90(-1.79%)
Sep 25, 2023	49.93	50.77	50.41	50.54	990,696	+0.48(+0.95%)
Sep 22, 2023	50.59	51.08	50.01	50.06	1,433,799	-0.51(-1.00%)
Sep 21, 2023	52.22	52.26	50.55	50.57	2,397,690	-1.75(-3.35%)
Sep 20, 2023	52.78	53.16	52.00	52.32	1,811,565	-0.08(-0.15%)
Sep 19, 2023	53.10	53.29	52.15	52.40	1,426,520	-0.77(-1.45%)
Sep 18, 2023	53.03	54.10	52.96	53.17	2,141,908	+0.21(+0.39%)
Sep 15, 2023	52.95	53.21	52.44	52.97	2,274,293	-0.14(-0.26%)
Sep 14, 2023	53.03	53.45	51.82	53.10	2,444,529	+0.50(+0.94%)
Sep 13, 2023	50.70	53.77	50.31	52.61	3,395,063	+1.82(+3.59%)
Sep 12, 2023	51.54	51.55	50.63	50.79	1,773,031	-0.81(-1.58%)
Sep 11, 2023	52.05	52.45	51.44	51.60	1,571,006	-0.21(-0.40%)
Sep 08, 2023	52.21	52.36	51.27	51.81	1,280,042	-0.18(-0.34%)
Sep 07, 2023	51.93	52.59	51.64	51.98	1,823,897	-0.17(-0.32%)
Sep 06, 2023	52.88	52.97	52.10	52.15	1,145,210	-0.73(-1.38%)
Sep 05, 2023	53.75	53.88	52.68	52.88	1,386,650	-1.73(-3.17%)
Sep 01, 2023	54.53	55.04	54.00	54.62	1,558,599	+0.42(+0.77%)
Aug 31, 2023	53.99	54.65	53.39	54.20	2,505,984	+0.00(+0.00%)
Aug 30, 2023	54.88	55.19	54.13	54.20	1,294,938	-0.41(-0.74%)
Aug 29, 2023	53.51	54.98	53.44	54.61	2,097,383	+1.13(+2.11%)
Aug 28, 2023	53.92	54.74	53.35	53.48	2,273,497	-0.46(-0.86%)
Aug 25, 2023	54.88	55.20	53.76	53.94	1,796,836	-0.76(-1.39%)
Aug 24, 2023	54.96	55.60	54.64	54.70	963,514	-0.55(-1.00%)
Aug 23, 2023	54.79	55.28	54.20	55.26	1,106,112	+0.37(+0.67%)
Aug 22, 2023	55.65	56.17	54.52	54.89	1,410,059	-1.04(-1.86%)
Aug 21, 2023	55.76	56.35	55.57	55.93	1,080,387	+0.18(+0.32%)
Aug 18, 2023	55.07	55.98	54.63	55.75	1,383,876	+0.42(+0.75%)
Aug 17, 2023	56.47	56.89	55.31	55.34	1,789,202	-1.00(-1.77%)
Aug 16, 2023	57.93	58.14	55.90	56.34	2,006,587	-1.52(-2.63%)
Aug 15, 2023	59.18	59.44	57.74	57.86	1,436,242	-1.60(-2.69%)
Aug 14, 2023	58.83	59.71	58.22	59.46	1,503,969	+0.49(+0.84%)
Aug 11, 2023	58.54	59.27	58.52	58.97	1,285,244	+0.33(+0.56%)
Aug 10, 2023	58.72	59.53	58.52	58.64	887,142	+0.16(+0.27%)
Aug 09, 2023	58.85	59.31	58.43	58.48	1,047,681	-0.46(-0.79%)
Aug 08, 2023	59.34	59.36	58.60	58.95	1,507,931	-0.93(-1.55%)
Aug 07, 2023	59.62	59.97	59.01	59.88	1,479,298	+0.62(+1.05%)
Aug 04, 2023	59.88	60.25	58.98	59.25	1,282,216	-0.57(-0.96%)
Aug 03, 2023	58.54	59.99	58.02	59.83	1,565,853	+1.13(+1.92%)
Aug 02, 2023	58.65	59.19	58.13	58.70	2,020,712	-0.36(-0.60%)

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.