Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2024	42.59	43.89	42.52	43.24	140,609	+0.27(+0.63%)
May 07, 2024	43.52	44.17	42.85	42.97	262,877	-0.35(-0.81%)
May 06, 2024	43.05	43.73	43.05	43.32	250,696	+0.50(+1.17%)
May 03, 2024	43.15	43.47	42.82	42.82	166,510	+0.32(+0.75%)
May 02, 2024	42.31	42.66	41.89	42.50	110,740	+0.72(+1.72%)
May 01, 2024	41.23	42.53	40.85	41.78	127,765	+0.69(+1.68%)
Apr 30, 2024	41.70	41.82	40.89	41.09	104,903	-0.97(-2.31%)
Apr 29, 2024	41.94	42.88	41.94	42.06	296,265	+0.43(+1.03%)
Apr 26, 2024	41.68	42.11	41.16	41.63	163,347	-0.13(-0.31%)
Apr 25, 2024	42.79	43.13	41.63	41.76	141,222	-1.29(-3.00%)
Apr 24, 2024	42.18	43.23	42.05	43.05	106,885	+0.57(+1.34%)
Apr 23, 2024	42.13	42.92	42.13	42.48	101,288	+0.39(+0.93%)
Apr 22, 2024	42.78	43.18	42.01	42.09	101,759	-0.61(-1.43%)
Apr 19, 2024	41.71	43.17	41.71	42.70	207,300	+1.06(+2.55%)
Apr 18, 2024	41.51	42.02	41.13	41.64	301,677	+0.42(+1.02%)
Apr 17, 2024	40.74	44.61	40.74	41.22	249,497	+0.68(+1.68%)
Apr 16, 2024	41.81	41.81	40.42	40.54	304,539	-1.40(-3.34%)
Apr 15, 2024	42.90	43.17	41.63	41.94	196,114	-0.88(-2.06%)
Apr 12, 2024	43.19	43.50	42.63	42.82	130,689	-0.83(-1.90%)
Apr 11, 2024	44.12	44.69	43.64	43.65	186,310	-0.42(-0.95%)
Apr 10, 2024	44.00	44.44	43.61	44.07	127,015	-1.26(-2.78%)
Apr 09, 2024	44.85	45.37	44.44	45.33	109,482	+0.85(+1.91%)
Apr 08, 2024	43.60	44.58	43.50	44.48	88,584	+0.93(+2.14%)
Apr 05, 2024	43.13	43.58	42.82	43.55	127,341	+0.22(+0.51%)
Apr 04, 2024	43.94	44.29	43.07	43.33	94,093	-0.07(-0.16%)
Apr 03, 2024	43.38	44.02	43.24	43.40	148,068	-0.31(-0.71%)
Apr 02, 2024	43.22	43.83	42.41	43.71	212,743	+0.19(+0.44%)
Apr 01, 2024	45.71	45.71	43.02	43.52	253,019	-2.09(-4.58%)
Mar 28, 2024	46.28	46.62	45.43	45.61	370,733	-0.45(-0.98%)
Mar 27, 2024	45.53	46.08	45.13	46.06	435,767	+1.07(+2.38%)
Mar 26, 2024	45.72	46.03	44.70	44.99	331,492	-0.47(-1.03%)
Mar 25, 2024	46.74	47.02	45.46	45.46	144,100	-1.15(-2.47%)
Mar 22, 2024	47.75	47.92	46.50	46.61	126,845	-0.87(-1.83%)
Mar 21, 2024	46.89	47.62	46.52	47.48	230,196	+1.05(+2.26%)
Mar 20, 2024	45.16	46.83	45.03	46.43	127,698	+1.17(+2.59%)
Mar 19, 2024	44.90	46.01	44.90	45.26	115,652	+0.39(+0.87%)
Mar 18, 2024	46.15	46.15	44.79	44.87	149,368	-1.24(-2.69%)
Mar 15, 2024	45.11	46.74	45.06	46.11	317,720	-0.54(-1.16%)
Mar 14, 2024	48.50	48.50	45.70	46.65	173,126	-1.48(-3.08%)
Mar 13, 2024	48.75	49.17	48.01	48.13	124,935	-0.99(-2.02%)
Mar 12, 2024	49.20	49.28	48.79	49.12	91,477	-0.37(-0.75%)
Mar 11, 2024	50.30	50.73	49.02	49.49	58,035	-0.66(-1.32%)
Mar 08, 2024	49.77	50.83	49.00	50.15	105,476	+1.21(+2.47%)
Mar 07, 2024	48.43	49.13	48.00	48.94	76,742	+0.97(+2.02%)
Mar 06, 2024	47.79	48.68	47.55	47.97	125,612	+0.41(+0.86%)
Mar 05, 2024	48.29	48.88	47.56	47.56	97,171	-1.02(-2.10%)
Mar 04, 2024	49.07	49.38	48.57	48.58	89,019	-0.31(-0.63%)
Mar 01, 2024	48.25	49.03	47.75	48.89	81,748	+0.89(+1.85%)
Feb 29, 2024	49.07	49.24	47.26	48.00	215,758	-0.25(-0.52%)
Feb 28, 2024	47.92	48.32	47.60	48.25	122,785	+0.26(+0.54%)
Feb 27, 2024	47.63	48.54	47.50	47.99	155,316	+0.52(+1.10%)
Feb 26, 2024	49.25	49.74	47.45	47.47	154,354	-2.09(-4.22%)
Feb 23, 2024	48.18	50.32	47.72	49.56	236,718	+1.38(+2.86%)
Feb 22, 2024	50.57	50.57	46.71	48.18	670,358	-5.24(-9.81%)
Feb 21, 2024	53.09	53.72	52.71	53.42	213,827	+0.11(+0.21%)
Feb 20, 2024	51.94	53.49	51.92	53.31	210,960	+0.58(+1.10%)
Feb 16, 2024	50.85	54.55	49.81	52.73	312,946	+1.71(+3.35%)
Feb 15, 2024	50.03	51.38	49.83	51.02	161,442	+1.22(+2.45%)
Feb 14, 2024	50.21	50.35	49.23	49.80	111,345	+0.34(+0.69%)
Feb 13, 2024	50.40	50.72	49.17	49.46	128,767	-2.48(-4.77%)
Feb 12, 2024	50.55	52.25	50.55	51.94	120,550	+1.61(+3.20%)
Feb 09, 2024	50.33	50.98	48.13	50.33	88,970	+0.11(+0.22%)
Feb 08, 2024	49.32	50.30	48.78	50.22	91,289	+0.90(+1.82%)
Feb 07, 2024	50.22	50.46	48.73	49.32	202,704	-0.77(-1.54%)
Feb 06, 2024	49.49	50.31	49.43	50.09	137,295	+0.29(+0.58%)
Feb 05, 2024	49.62	50.45	49.07	49.80	83,098	-0.45(-0.90%)
Feb 02, 2024	50.44	51.26	49.88	50.25	91,882	-1.01(-1.97%)
Feb 01, 2024	50.30	51.30	49.90	51.26	177,113	+1.18(+2.36%)
Jan 31, 2024	51.71	52.14	50.07	50.08	103,660	-2.03(-3.90%)
Jan 30, 2024	51.55	52.37	51.52	52.11	148,588	+0.31(+0.60%)
Jan 29, 2024	51.69	52.30	51.45	51.80	137,857	+0.12(+0.23%)
Jan 26, 2024	51.77	52.09	51.15	51.68	96,881	+0.31(+0.60%)
Jan 25, 2024	52.09	52.13	50.99	51.37	288,399	+0.04(+0.08%)
Jan 24, 2024	52.33	52.36	51.02	51.33	122,304	-0.25(-0.48%)
Jan 23, 2024	51.86	52.65	51.31	51.58	160,090	-0.20(-0.39%)
Jan 22, 2024	51.15	51.97	51.15	51.78	104,526	+1.17(+2.31%)
Jan 19, 2024	50.48	51.12	49.64	50.61	164,564	+0.43(+0.86%)
Jan 18, 2024	49.32	50.29	49.01	50.18	298,371	+1.38(+2.83%)
Jan 17, 2024	48.37	49.47	48.12	48.80	125,280	-0.49(-0.99%)
Jan 16, 2024	48.60	49.35	47.80	49.29	128,703	+0.06(+0.12%)
Jan 12, 2024	50.25	50.30	48.92	49.23	138,755	-0.32(-0.65%)
Jan 11, 2024	49.83	49.98	48.71	49.55	74,852	-0.82(-1.63%)
Jan 10, 2024	49.64	50.57	49.19	50.37	91,779	+0.27(+0.54%)
Jan 09, 2024	49.34	50.14	48.98	50.10	79,422	-0.05(-0.10%)
Jan 08, 2024	49.40	50.69	49.40	50.15	116,124	+0.53(+1.07%)
Jan 05, 2024	48.92	50.70	46.31	49.62	106,902	+0.27(+0.55%)
Jan 04, 2024	49.51	50.22	47.74	49.35	114,906	-0.03(-0.06%)
Jan 03, 2024	50.90	51.02	48.58	49.38	214,716	-2.19(-4.25%)
Jan 02, 2024	50.22	51.78	50.22	51.57	174,230	+0.82(+1.62%)
Dec 29, 2023	51.41	51.70	50.11	50.75	151,699	-0.89(-1.72%)
Dec 28, 2023	50.82	52.17	50.72	51.64	133,352	+0.32(+0.62%)
Dec 27, 2023	51.35	51.88	51.08	51.32	124,558	+0.15(+0.29%)
Dec 26, 2023	50.72	51.73	50.45	51.17	123,655	+0.82(+1.63%)
Dec 22, 2023	51.02	51.79	49.79	50.35	107,256	-0.48(-0.94%)
Dec 21, 2023	50.01	51.01	49.95	50.83	148,752	+1.24(+2.50%)
Dec 20, 2023	50.25	50.88	49.59	49.59	149,941	-0.66(-1.31%)
Dec 19, 2023	49.15	50.71	49.15	50.25	322,997	+1.36(+2.78%)
Dec 18, 2023	48.60	49.19	47.80	48.89	143,723	+0.78(+1.62%)
Dec 15, 2023	49.08	49.68	47.80	48.11	534,476	-0.28(-0.58%)
Dec 14, 2023	48.35	49.39	47.76	48.39	259,126	+1.46(+3.11%)
Dec 13, 2023	43.86	46.94	43.67	46.93	389,754	+3.23(+7.39%)
Dec 12, 2023	46.04	46.04	43.66	43.70	191,485	-2.24(-4.88%)
Dec 11, 2023	45.82	45.98	45.07	45.94	139,890	-0.03(-0.07%)
Dec 08, 2023	46.35	46.85	45.02	45.97	135,220	-0.34(-0.73%)
Dec 07, 2023	45.54	46.32	45.27	46.31	145,309	+0.70(+1.53%)
Dec 06, 2023	45.86	46.77	45.56	45.61	88,493	-0.17(-0.37%)
Dec 05, 2023	46.03	46.11	44.98	45.78	91,079	-0.41(-0.89%)
Dec 04, 2023	45.35	46.68	45.35	46.19	94,617	+0.87(+1.92%)
Dec 01, 2023	44.49	45.35	44.49	45.32	175,281	+0.52(+1.16%)
Nov 30, 2023	44.16	44.89	43.76	44.80	145,607	+0.63(+1.43%)
Nov 29, 2023	44.22	45.37	43.97	44.17	110,734	+0.48(+1.10%)
Nov 28, 2023	44.27	44.27	42.75	43.69	65,388	-0.36(-0.82%)
Nov 27, 2023	43.11	44.11	42.56	44.05	116,975	+0.57(+1.31%)
Nov 24, 2023	43.83	44.41	43.44	43.48	28,781	-0.51(-1.16%)
Nov 22, 2023	44.21	44.52	43.34	43.99	68,412	+0.08(+0.18%)
Nov 21, 2023	44.19	44.59	43.76	43.91	156,975	-0.25(-0.57%)
Nov 20, 2023	42.59	44.26	42.19	44.16	160,905	+1.52(+3.56%)
Nov 17, 2023	42.67	43.39	42.33	42.64	140,498	+0.23(+0.54%)
Nov 16, 2023	43.98	44.28	42.35	42.41	148,334	-1.55(-3.53%)
Nov 15, 2023	44.09	44.70	43.79	43.96	262,100	-0.21(-0.48%)
Nov 14, 2023	42.85	44.78	42.74	44.17	228,614	+2.67(+6.43%)
Nov 13, 2023	40.55	41.64	40.26	41.50	91,946	+0.58(+1.42%)
Nov 10, 2023	41.81	42.01	40.83	40.92	127,760	-0.87(-2.08%)
Nov 09, 2023	42.87	42.87	41.44	41.79	118,867	-0.74(-1.74%)
Nov 08, 2023	43.67	43.67	42.12	42.53	121,376	-1.39(-3.16%)
Nov 07, 2023	43.68	44.62	42.65	43.92	180,946	-0.12(-0.27%)
Nov 06, 2023	42.63	44.24	42.44	44.04	233,523	+1.29(+3.02%)
Nov 03, 2023	41.96	43.92	41.96	42.75	240,575	+1.42(+3.44%)
Nov 02, 2023	36.84	41.45	34.74	41.33	504,000	+3.90(+10.42%)

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.