Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	58.02	58.39	57.09	57.20	199,749	-1.41(-2.41%)
Apr 29, 2024	59.00	59.41	58.52	58.61	115,994	+0.08(+0.14%)
Apr 26, 2024	57.81	59.83	57.81	58.53	220,593	+0.72(+1.25%)
Apr 25, 2024	57.43	58.60	56.30	57.81	241,427	+0.95(+1.67%)
Apr 24, 2024	56.74	57.50	56.74	56.86	167,158	-0.17(-0.30%)
Apr 23, 2024	56.09	57.28	56.09	57.03	159,828	+0.96(+1.71%)
Apr 22, 2024	55.00	56.15	54.66	56.07	170,292	+1.19(+2.17%)
Apr 19, 2024	53.94	55.26	53.94	54.88	211,136	+0.66(+1.22%)
Apr 18, 2024	54.82	55.41	54.16	54.22	190,617	-0.44(-0.80%)
Apr 17, 2024	56.16	56.16	54.47	54.66	163,667	-1.06(-1.90%)
Apr 16, 2024	55.75	56.08	54.73	55.72	225,364	-0.61(-1.08%)
Apr 15, 2024	57.76	57.79	55.82	56.33	200,666	-0.56(-0.98%)
Apr 12, 2024	56.87	57.53	56.35	56.89	153,112	-0.66(-1.15%)
Apr 11, 2024	57.01	57.88	56.70	57.55	125,099	+1.04(+1.84%)
Apr 10, 2024	57.14	57.71	56.06	56.51	268,522	-2.59(-4.38%)
Apr 09, 2024	58.10	59.38	57.88	59.10	143,239	+1.12(+1.93%)
Apr 08, 2024	58.03	58.39	57.45	57.98	141,428	+0.91(+1.59%)
Apr 05, 2024	56.10	57.12	56.10	57.07	252,086	+0.72(+1.28%)
Apr 04, 2024	58.15	58.58	55.98	56.35	225,062	-1.16(-2.02%)
Apr 03, 2024	55.28	57.70	55.28	57.51	238,983	+1.82(+3.27%)
Apr 02, 2024	57.00	57.13	55.30	55.69	276,036	-1.79(-3.11%)
Apr 01, 2024	57.96	58.14	57.09	57.48	267,604	-0.49(-0.85%)
Mar 28, 2024	57.45	57.84	57.84	57.97	326,881	+0.58(+1.01%)
Mar 27, 2024	56.50	57.06	56.23	57.39	257,864	+1.42(+2.54%)
Mar 26, 2024	56.24	56.27	55.24	55.97	169,791	+0.05(+0.09%)
Mar 25, 2024	55.60	56.37	55.46	55.92	153,141	+0.82(+1.49%)
Mar 22, 2024	56.96	57.29	55.02	55.10	202,065	-2.01(-3.52%)
Mar 21, 2024	55.00	57.30	54.68	57.11	258,588	+2.55(+4.67%)
Mar 20, 2024	53.44	54.94	53.39	54.56	138,781	+0.91(+1.70%)
Mar 19, 2024	52.68	53.81	52.68	53.65	146,971	+0.92(+1.74%)
Mar 18, 2024	52.81	53.12	52.35	52.73	154,097	+0.00(+0.00%)
Mar 15, 2024	52.00	52.84	51.95	52.73	328,405	+0.47(+0.90%)
Mar 14, 2024	54.07	54.29	51.99	52.26	177,508	-1.83(-3.38%)
Mar 13, 2024	54.37	54.85	53.90	54.09	155,277	-0.21(-0.39%)
Mar 12, 2024	53.64	54.34	53.36	54.30	159,766	+0.51(+0.95%)
Mar 11, 2024	53.65	54.00	53.17	53.79	116,831	-0.01(-0.02%)
Mar 08, 2024	53.35	53.86	53.10	53.80	117,587	+1.01(+1.91%)
Mar 07, 2024	52.00	52.81	51.94	52.79	108,612	+0.90(+1.73%)
Mar 06, 2024	52.48	52.74	51.81	51.89	145,400	+0.07(+0.14%)
Mar 05, 2024	53.02	53.38	51.74	51.82	190,666	-1.42(-2.67%)
Mar 04, 2024	54.19	54.84	53.06	53.24	244,753	-0.76(-1.41%)
Mar 01, 2024	53.75	54.48	53.05	54.00	243,432	+0.25(+0.47%)
Feb 29, 2024	53.79	54.05	53.12	53.75	144,754	+0.64(+1.20%)
Feb 28, 2024	53.31	54.03	52.93	53.11	138,045	-0.71(-1.32%)
Feb 27, 2024	54.33	54.94	53.63	53.82	244,312	-0.36(-0.66%)
Feb 26, 2024	54.63	54.96	54.08	54.18	129,530	-0.72(-1.31%)
Feb 23, 2024	55.97	55.97	54.53	54.90	166,176	-0.95(-1.70%)
Feb 22, 2024	54.88	56.68	54.65	55.85	364,718	+0.82(+1.49%)
Feb 21, 2024	54.53	55.37	54.53	55.03	245,548	+0.99(+1.83%)
Feb 20, 2024	53.45	54.52	53.45	54.04	301,733	+0.18(+0.33%)
Feb 16, 2024	54.23	54.49	53.71	53.86	201,060	-0.97(-1.77%)
Feb 15, 2024	54.92	55.42	54.28	54.83	233,833	+0.62(+1.14%)
Feb 14, 2024	53.93	54.49	53.22	54.21	240,271	+0.98(+1.84%)
Feb 13, 2024	54.58	55.18	52.76	53.23	230,859	-3.21(-5.69%)
Feb 12, 2024	55.13	57.41	54.88	56.44	172,653	+1.64(+2.99%)
Feb 09, 2024	54.51	55.24	53.68	54.81	249,912	+0.12(+0.22%)
Feb 08, 2024	54.45	55.09	54.25	54.69	223,128	+0.41(+0.75%)
Feb 07, 2024	54.76	54.76	53.48	54.28	241,242	-0.48(-0.87%)
Feb 06, 2024	54.58	55.52	54.23	54.76	88,819	+0.23(+0.42%)
Feb 05, 2024	55.53	55.53	54.51	54.53	123,261	-1.71(-3.03%)
Feb 02, 2024	56.12	56.64	55.28	56.23	131,670	-0.32(-0.56%)
Feb 01, 2024	55.38	56.57	55.20	56.55	125,340	+1.48(+2.68%)
Jan 31, 2024	55.90	56.92	55.01	55.08	133,735	-0.68(-1.22%)
Jan 30, 2024	56.24	56.37	55.58	55.76	107,750	-0.81(-1.43%)
Jan 29, 2024	55.99	56.72	55.91	56.56	123,788	+0.51(+0.91%)
Jan 26, 2024	56.87	57.05	55.98	56.05	95,429	-0.40(-0.71%)
Jan 25, 2024	56.63	56.82	55.73	56.45	103,477	+0.91(+1.63%)
Jan 24, 2024	57.62	57.74	55.42	55.55	127,304	-1.31(-2.30%)
Jan 23, 2024	57.99	57.99	56.01	56.85	111,417	-0.55(-0.96%)
Jan 22, 2024	56.59	58.00	56.59	57.40	268,328	+1.14(+2.02%)
Jan 19, 2024	54.51	56.38	54.08	56.26	185,734	+1.97(+3.62%)
Jan 18, 2024	53.61	54.40	53.06	54.30	111,259	+0.85(+1.59%)
Jan 17, 2024	54.18	54.37	53.35	53.45	160,440	-1.49(-2.71%)
Jan 16, 2024	55.50	55.66	54.65	54.94	112,114	-1.31(-2.32%)
Jan 12, 2024	56.77	56.83	55.64	56.24	114,829	+0.23(+0.41%)
Jan 11, 2024	56.61	56.85	55.48	56.01	169,445	-0.95(-1.66%)
Jan 10, 2024	56.57	57.30	56.01	56.96	182,322	+0.11(+0.19%)
Jan 09, 2024	57.59	57.85	56.78	56.85	162,096	-1.67(-2.85%)
Jan 08, 2024	57.46	58.65	57.11	58.52	166,447	+1.22(+2.12%)
Jan 05, 2024	57.00	58.03	56.89	57.30	121,155	-0.09(-0.16%)
Jan 04, 2024	57.63	58.69	57.28	57.39	144,032	-0.32(-0.55%)
Jan 03, 2024	58.19	58.35	56.67	57.71	177,630	-0.99(-1.68%)
Jan 02, 2024	59.93	60.45	58.09	58.70	170,975	-1.35(-2.24%)
Dec 29, 2023	60.50	60.91	60.01	60.05	145,018	-0.80(-1.31%)
Dec 28, 2023	60.01	61.35	60.01	60.84	157,072	+0.39(+0.64%)
Dec 27, 2023	60.45	60.56	59.94	60.45	182,816	+0.55(+0.92%)
Dec 26, 2023	59.04	59.97	59.03	59.91	174,311	+1.11(+1.88%)
Dec 22, 2023	58.79	59.42	58.27	58.80	134,354	+0.38(+0.65%)
Dec 21, 2023	58.30	58.51	57.09	58.42	201,236	+1.08(+1.88%)
Dec 20, 2023	57.77	59.86	57.20	57.34	289,743	-0.39(-0.67%)
Dec 19, 2023	56.62	58.04	56.62	57.73	203,647	+1.63(+2.90%)
Dec 18, 2023	56.99	57.41	56.09	56.10	146,107	-0.78(-1.37%)
Dec 15, 2023	57.68	57.68	56.36	56.88	376,073	-0.74(-1.28%)
Dec 14, 2023	57.31	58.87	57.25	57.62	324,766	+0.98(+1.73%)
Dec 13, 2023	55.03	56.97	53.52	56.64	334,324	+1.62(+2.94%)
Dec 12, 2023	56.20	56.52	54.76	55.03	216,215	-1.18(-2.09%)
Dec 11, 2023	53.79	56.23	53.74	56.20	244,908	+2.41(+4.49%)
Dec 08, 2023	52.02	54.09	51.78	53.79	334,057	+1.65(+3.16%)
Dec 07, 2023	52.57	52.99	51.85	52.14	185,406	-0.38(-0.72%)
Dec 06, 2023	52.82	53.38	51.95	52.52	187,824	+0.26(+0.50%)
Dec 05, 2023	53.30	53.37	52.17	52.26	182,378	-1.46(-2.71%)
Dec 04, 2023	52.16	53.79	52.16	53.72	153,286	+1.19(+2.26%)
Dec 01, 2023	51.19	52.70	50.74	52.53	141,623	+1.22(+2.37%)
Nov 30, 2023	51.79	51.87	51.05	51.32	171,160	-0.56(-1.08%)
Nov 29, 2023	52.10	52.79	51.54	51.87	141,118	+0.27(+0.52%)
Nov 28, 2023	52.04	52.08	51.03	51.60	235,075	-0.66(-1.26%)
Nov 27, 2023	52.99	53.02	52.06	52.26	245,104	-0.97(-1.82%)
Nov 24, 2023	53.29	53.73	53.05	53.23	45,382	-0.04(-0.07%)
Nov 22, 2023	53.09	53.43	52.73	53.27	106,690	+0.68(+1.29%)
Nov 21, 2023	52.90	53.18	52.39	52.59	102,928	-0.38(-0.72%)
Nov 20, 2023	53.27	53.31	52.51	52.97	129,341	-0.09(-0.17%)
Nov 17, 2023	52.82	53.22	52.46	53.06	156,544	+0.48(+0.91%)
Nov 16, 2023	52.85	52.92	51.94	52.58	176,262	-0.28(-0.53%)
Nov 15, 2023	51.78	53.46	51.72	52.86	375,648	+1.05(+2.02%)
Nov 14, 2023	50.16	51.95	49.78	51.81	264,759	+3.08(+6.33%)
Nov 13, 2023	48.27	48.81	47.79	48.73	191,239	+0.17(+0.35%)
Nov 10, 2023	48.56	48.58	47.83	48.56	214,491	+0.46(+0.95%)
Nov 09, 2023	50.08	50.08	47.72	48.10	260,364	-1.80(-3.60%)
Nov 08, 2023	49.18	50.05	49.00	49.90	272,652	+0.84(+1.71%)
Nov 07, 2023	48.56	49.27	48.08	49.06	178,082	+0.58(+1.19%)
Nov 06, 2023	49.25	49.25	48.03	48.48	192,823	-0.89(-1.79%)
Nov 03, 2023	49.22	49.89	49.04	49.37	249,846	+0.92(+1.89%)
Nov 02, 2023	47.32	48.49	47.10	48.45	200,244	+1.36(+2.90%)
Nov 01, 2023	46.29	47.29	46.16	47.09	193,198	+0.67(+1.44%)
Oct 31, 2023	46.23	46.54	45.78	46.42	145,429	+0.25(+0.54%)
Oct 30, 2023	46.43	46.63	45.72	46.17	200,013	+0.22(+0.48%)
Oct 27, 2023	46.84	47.69	45.80	45.95	189,899	-0.87(-1.85%)
Oct 26, 2023	48.38	49.31	46.31	46.82	406,197	-1.56(-3.23%)
Oct 25, 2023	48.79	49.03	48.01	48.38	381,922	-0.89(-1.80%)
Oct 24, 2023	48.17	49.29	47.85	49.27	335,044	+0.88(+1.81%)
Oct 23, 2023	48.67	49.01	48.28	48.39	183,856	-0.40(-0.82%)
Oct 20, 2023	49.48	49.73	48.73	48.79	263,538	-0.59(-1.19%)
Oct 19, 2023	49.72	50.52	49.25	49.38	172,276	-0.61(-1.21%)
Oct 18, 2023	50.67	50.96	49.69	49.99	214,976	-1.18(-2.31%)
Oct 17, 2023	50.51	51.53	50.51	51.17	240,964	+0.17(+0.33%)
Oct 16, 2023	50.76	51.76	50.54	51.00	197,382	+0.36(+0.71%)
Oct 13, 2023	51.13	51.75	50.26	50.64	383,529	-0.53(-1.03%)
Oct 12, 2023	52.54	52.54	50.91	51.17	211,706	-1.40(-2.67%)
Oct 11, 2023	53.32	53.75	52.09	52.57	163,096	-0.58(-1.09%)
Oct 10, 2023	53.46	54.57	53.13	53.15	157,198	-0.31(-0.58%)
Oct 09, 2023	52.68	53.66	52.55	53.46	121,347	+0.30(+0.56%)
Oct 06, 2023	52.84	53.75	52.68	53.16	296,215	+0.12(+0.23%)
Oct 05, 2023	52.94	53.52	52.53	53.04	192,951	+0.18(+0.34%)
Oct 04, 2023	52.95	53.65	52.15	52.86	206,519	-0.05(-0.09%)
Oct 03, 2023	53.51	53.77	52.64	52.91	180,562	-0.79(-1.46%)
Oct 02, 2023	53.83	54.24	52.98	53.70	251,869	-0.38(-0.70%)
Sep 29, 2023	55.89	55.98	54.01	54.08	204,438	-1.58(-2.84%)
Sep 28, 2023	54.82	55.94	54.82	55.66	190,206	+0.90(+1.64%)
Sep 27, 2023	54.79	55.26	54.73	54.76	144,188	+0.09(+0.16%)
Sep 26, 2023	55.48	55.61	54.54	54.67	152,090	-1.24(-2.23%)
Sep 25, 2023	55.53	56.09	55.80	55.92	114,759	+0.15(+0.27%)
Sep 22, 2023	56.04	56.49	55.76	55.77	118,096	-0.01(-0.02%)
Sep 21, 2023	56.82	56.97	55.04	55.78	261,572	-1.44(-2.52%)
Sep 20, 2023	57.09	57.82	57.09	57.22	124,408	+0.59(+1.04%)
Sep 19, 2023	57.40	57.66	56.34	56.63	146,267	-0.70(-1.22%)
Sep 18, 2023	56.93	58.35	56.59	57.33	151,025	+0.40(+0.70%)
Sep 15, 2023	57.49	57.70	56.65	56.93	497,808	-0.74(-1.28%)
Sep 14, 2023	57.96	58.52	57.53	57.67	243,768	+0.34(+0.59%)
Sep 13, 2023	58.97	59.11	57.25	57.33	175,718	-1.68(-2.85%)
Sep 12, 2023	59.15	59.62	58.70	59.01	118,623	-0.34(-0.57%)
Sep 11, 2023	59.13	59.47	58.73	59.35	121,677	+0.48(+0.81%)
Sep 08, 2023	58.81	59.31	58.69	58.87	97,119	-0.07(-0.12%)
Sep 07, 2023	59.06	59.18	58.21	58.94	168,805	-0.12(-0.20%)
Sep 06, 2023	58.22	59.21	58.17	59.06	176,332	+1.15(+1.99%)
Sep 05, 2023	60.83	60.86	57.77	57.91	462,594	-3.54(-5.77%)
Sep 01, 2023	61.73	62.16	61.05	61.45	178,079	+0.00(+0.00%)
Aug 31, 2023	62.44	62.87	61.32	61.45	345,892	-0.98(-1.56%)
Aug 30, 2023	61.37	62.71	61.28	62.43	182,405	+0.86(+1.39%)
Aug 29, 2023	61.25	61.91	61.06	61.57	176,818	+0.32(+0.52%)
Aug 28, 2023	59.45	61.91	59.42	61.25	202,814	+2.09(+3.53%)
Aug 25, 2023	59.63	59.99	58.65	59.16	124,923	-0.37(-0.62%)
Aug 24, 2023	59.91	60.79	59.26	59.53	179,018	-0.69(-1.14%)
Aug 23, 2023	59.02	60.29	59.01	60.22	105,815	+1.35(+2.30%)
Aug 22, 2023	58.51	58.86	57.90	58.86	130,083	+0.73(+1.25%)
Aug 21, 2023	58.50	58.50	57.31	58.14	207,499	-0.22(-0.38%)
Aug 18, 2023	59.05	59.17	58.15	58.36	309,368	-1.17(-1.97%)
Aug 17, 2023	60.72	61.14	59.43	59.53	199,896	-1.12(-1.85%)
Aug 16, 2023	60.93	61.25	60.60	60.66	133,502	-0.06(-0.10%)
Aug 15, 2023	60.91	61.35	60.38	60.72	176,003	-0.71(-1.15%)
Aug 14, 2023	62.67	62.76	61.29	61.42	236,395	-1.32(-2.11%)
Aug 11, 2023	61.81	63.11	61.13	62.75	233,637	+0.62(+0.99%)
Aug 10, 2023	62.84	63.52	61.63	62.13	238,865	-0.46(-0.73%)
Aug 09, 2023	63.03	63.59	62.34	62.59	313,564	-0.01(-0.02%)
Aug 08, 2023	60.87	62.76	60.62	62.60	377,605	+0.91(+1.48%)
Aug 07, 2023	59.71	61.87	59.69	61.68	211,608	+1.72(+2.87%)
Aug 04, 2023	60.56	60.77	59.93	59.96	241,041	-0.55(-0.90%)
Aug 03, 2023	61.66	62.28	60.27	60.51	290,766	-1.15(-1.87%)
Aug 02, 2023	61.68	63.23	61.62	61.66	268,696	-0.82(-1.32%)
Aug 01, 2023	63.03	63.10	61.75	62.49	274,206	-0.58(-0.91%)
Jul 31, 2023	63.78	64.72	62.19	63.06	384,071	-1.02(-1.60%)
Jul 28, 2023	64.33	65.55	63.78	64.09	504,938	-0.05(-0.08%)
Jul 27, 2023	57.87	65.08	57.57	64.14	679,008	+9.85(+18.13%)
Jul 26, 2023	53.75	54.54	53.47	54.29	101,100	+0.41(+0.76%)
Jul 25, 2023	53.34	53.92	53.34	53.88	127,027	+0.31(+0.57%)
Jul 24, 2023	52.95	53.75	52.74	53.58	114,025	+0.49(+0.92%)
Jul 21, 2023	53.81	54.24	52.77	53.09	134,972	-0.40(-0.74%)
Jul 20, 2023	54.00	54.00	52.75	53.49	116,186	-0.49(-0.90%)
Jul 19, 2023	53.87	54.42	53.81	53.97	138,423	+0.17(+0.31%)
Jul 18, 2023	53.12	53.99	52.99	53.81	138,928	+0.66(+1.23%)
Jul 17, 2023	52.72	53.57	52.66	53.15	162,436	+0.29(+0.55%)
Jul 14, 2023	52.65	52.89	52.15	52.86	109,641	+0.00(+0.00%)
Jul 13, 2023	51.82	52.97	51.78	52.86	158,073	+1.04(+2.01%)
Jul 12, 2023	52.11	52.39	51.19	51.82	162,309	+0.11(+0.21%)
Jul 11, 2023	51.01	51.91	50.82	51.71	169,554	+0.79(+1.56%)
Jul 10, 2023	48.95	50.94	48.95	50.91	209,895	+1.97(+4.02%)
Jul 07, 2023	47.36	49.40	47.22	48.95	188,246	+0.81(+1.69%)
Jul 06, 2023	47.95	48.32	47.38	48.13	128,730	-0.39(-0.80%)
Jul 05, 2023	48.54	49.34	47.89	48.52	203,816	-0.06(-0.12%)
Jul 03, 2023	48.02	48.73	47.84	48.58	113,288	+0.56(+1.16%)
Jun 30, 2023	48.21	48.44	47.37	48.02	213,136	-0.05(-0.10%)
Jun 29, 2023	46.44	48.24	46.44	48.07	247,508	+1.66(+3.57%)
Jun 28, 2023	45.64	46.56	45.43	46.41	151,271	+0.81(+1.79%)
Jun 27, 2023	44.71	45.65	44.70	45.60	100,503	+1.02(+2.30%)
Jun 26, 2023	44.01	44.75	43.91	44.58	104,924	+0.36(+0.81%)
Jun 23, 2023	44.49	44.81	43.97	44.22	332,341	-0.74(-1.64%)
Jun 22, 2023	45.14	45.40	44.66	44.95	147,978	-0.46(-1.01%)
Jun 21, 2023	45.05	45.45	44.70	45.41	276,151	+0.02(+0.04%)
Jun 20, 2023	44.98	45.56	44.86	45.39	397,623	+0.20(+0.44%)
Jun 16, 2023	45.06	45.25	44.66	45.19	570,473	+0.53(+1.18%)
Jun 15, 2023	45.01	45.01	43.84	44.67	268,602	+3.21(+7.74%)
May 08, 2023	41.68	41.68	41.19	41.46	90,650	-0.17(-0.40%)
May 05, 2023	41.46	42.02	41.24	41.62	127,555	+0.83(+2.04%)
May 04, 2023	40.46	40.99	40.00	40.79	196,548	+0.02(+0.05%)
May 03, 2023	40.50	41.35	40.50	40.77	130,680	+0.47(+1.16%)
May 02, 2023	40.31	40.33	39.33	40.31	158,567	-0.12(-0.29%)

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.