Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	67.18	67.36	65.48	65.52	473,644	-2.20(-3.25%)
Apr 29, 2024	68.52	69.10	67.35	67.72	318,377	-0.55(-0.81%)
Apr 26, 2024	67.67	68.51	67.33	68.27	243,642	+0.86(+1.28%)
Apr 25, 2024	66.60	67.53	65.85	67.41	208,370	-0.40(-0.59%)
Apr 24, 2024	69.11	69.77	67.10	67.81	232,308	-1.27(-1.84%)
Apr 23, 2024	66.95	69.37	66.92	69.08	257,029	+2.56(+3.85%)
Apr 22, 2024	66.00	66.91	65.62	66.52	241,241	+0.55(+0.83%)
Apr 19, 2024	65.09	66.57	65.09	65.97	475,115	+0.77(+1.18%)
Apr 18, 2024	66.19	66.96	65.11	65.20	358,348	-0.06(-0.09%)
Apr 17, 2024	67.16	67.16	64.90	65.26	246,716	-1.26(-1.89%)
Apr 16, 2024	65.97	66.89	65.40	66.52	255,854	-0.18(-0.27%)
Apr 15, 2024	68.12	69.02	66.15	66.70	285,569	-0.89(-1.32%)
Apr 12, 2024	68.18	68.47	67.10	67.59	227,314	-0.89(-1.30%)
Apr 11, 2024	68.20	68.89	68.03	68.48	257,663	+0.65(+0.96%)
Apr 10, 2024	68.00	69.77	66.87	67.83	336,215	-2.17(-3.10%)
Apr 09, 2024	73.06	73.22	68.70	70.00	448,979	-3.22(-4.40%)
Apr 08, 2024	75.00	75.00	73.03	73.22	301,562	-1.26(-1.69%)
Apr 05, 2024	72.46	74.61	72.46	74.48	276,800	+2.12(+2.93%)
Apr 04, 2024	74.21	75.18	71.78	72.36	346,150	-0.88(-1.20%)
Apr 03, 2024	70.39	73.27	70.39	73.24	270,165	+2.52(+3.56%)
Apr 02, 2024	71.50	71.50	69.76	70.72	351,713	-1.48(-2.05%)
Apr 01, 2024	73.49	73.68	71.53	72.20	242,036	-1.14(-1.55%)
Mar 28, 2024	72.92	73.59	73.20	73.34	291,368	+0.59(+0.81%)
Mar 27, 2024	73.68	74.32	72.66	72.75	310,527	-0.25(-0.34%)
Mar 26, 2024	73.33	73.74	72.98	73.00	291,027	+0.03(+0.04%)
Mar 25, 2024	72.10	73.40	72.10	72.97	278,649	+0.96(+1.33%)
Mar 22, 2024	73.91	73.92	71.98	72.01	250,090	-1.62(-2.20%)
Mar 21, 2024	72.93	74.28	72.62	73.63	384,898	+1.50(+2.08%)
Mar 20, 2024	70.70	72.37	70.47	72.13	257,988	+1.43(+2.02%)
Mar 19, 2024	69.70	70.72	69.51	70.70	245,240	+0.88(+1.26%)
Mar 18, 2024	71.00	71.65	69.55	69.82	359,478	-0.59(-0.84%)
Mar 15, 2024	69.24	70.59	69.24	70.41	1,907,913	+0.33(+0.47%)
Mar 14, 2024	69.17	70.46	68.31	70.08	473,678	+0.98(+1.42%)
Mar 13, 2024	68.86	69.13	67.96	69.10	330,139	+0.24(+0.35%)
Mar 12, 2024	67.88	69.00	67.47	68.86	357,277	+1.36(+2.01%)
Mar 11, 2024	68.83	68.85	66.56	67.50	480,435	-1.75(-2.53%)
Mar 08, 2024	70.02	70.80	68.61	69.25	411,635	-0.38(-0.55%)
Mar 07, 2024	70.05	70.77	69.49	69.63	282,488	+0.25(+0.36%)
Mar 06, 2024	69.38	70.23	69.08	69.38	288,109	+0.70(+1.02%)
Mar 05, 2024	69.92	70.55	68.29	68.68	322,361	-1.41(-2.01%)
Mar 04, 2024	71.40	71.88	70.05	70.09	482,782	-1.31(-1.83%)
Mar 01, 2024	71.29	72.13	70.94	71.40	314,219	+0.00(+0.00%)
Feb 29, 2024	70.52	71.61	69.70	71.40	398,440	+1.29(+1.84%)
Feb 28, 2024	69.09	70.98	69.08	70.11	315,970	+0.77(+1.11%)
Feb 27, 2024	69.48	70.22	68.85	69.34	340,011	+0.31(+0.45%)
Feb 26, 2024	68.40	70.50	68.40	69.03	428,438	+0.68(+0.99%)
Feb 23, 2024	67.85	68.73	67.47	68.35	209,595	+0.98(+1.45%)
Feb 22, 2024	67.19	67.87	67.02	67.37	280,612	+0.87(+1.31%)
Feb 21, 2024	67.27	67.50	65.56	66.51	581,698	-1.16(-1.71%)
Feb 20, 2024	67.96	68.69	67.17	67.66	290,075	-0.23(-0.34%)
Feb 16, 2024	68.24	68.92	67.37	67.89	307,489	-0.86(-1.25%)
Feb 15, 2024	68.08	68.88	66.96	68.75	341,881	+1.26(+1.86%)
Feb 14, 2024	67.25	68.25	66.42	67.49	369,066	+1.22(+1.84%)
Feb 13, 2024	65.24	67.47	64.98	66.28	425,631	-1.53(-2.25%)
Feb 12, 2024	68.41	68.76	67.69	67.80	410,071	-0.66(-0.96%)
Feb 09, 2024	68.20	69.26	67.21	68.46	458,056	+1.06(+1.57%)
Feb 08, 2024	67.79	67.87	66.00	67.40	700,627	-0.39(-0.57%)
Feb 07, 2024	61.87	68.83	61.86	67.79	976,856	+7.71(+12.84%)
Feb 06, 2024	59.41	60.09	58.97	60.08	401,151	+0.40(+0.67%)
Feb 05, 2024	59.38	60.19	58.14	59.68	498,607	+0.65(+1.10%)
Feb 02, 2024	58.19	59.42	58.00	59.03	390,918	+0.07(+0.12%)
Feb 01, 2024	58.42	59.43	57.91	58.96	428,698	+0.83(+1.42%)
Jan 31, 2024	60.63	60.63	58.22	58.13	448,018	-2.72(-4.48%)
Jan 30, 2024	59.97	61.83	59.66	60.86	646,574	+0.86(+1.43%)
Jan 29, 2024	59.95	60.13	59.16	60.00	314,326	+0.03(+0.05%)
Jan 26, 2024	59.66	60.11	59.30	59.97	273,116	+0.33(+0.55%)
Jan 25, 2024	58.96	60.04	58.91	59.64	449,453	+1.06(+1.81%)
Jan 24, 2024	58.42	59.18	57.93	58.58	453,395	+0.59(+1.02%)
Jan 23, 2024	59.34	59.61	57.69	57.99	334,949	-1.27(-2.14%)
Jan 22, 2024	59.53	60.21	59.13	59.26	373,528	+0.64(+1.09%)
Jan 19, 2024	58.45	58.71	57.33	58.62	228,261	+0.34(+0.58%)
Jan 18, 2024	57.97	58.37	57.55	58.28	313,715	+0.68(+1.18%)
Jan 17, 2024	56.65	57.89	56.27	57.61	328,996	+0.22(+0.38%)
Jan 16, 2024	58.17	58.43	56.94	57.39	327,699	-1.39(-2.36%)
Jan 12, 2024	59.48	59.78	58.12	58.77	332,497	-0.10(-0.17%)
Jan 11, 2024	58.66	59.12	58.06	58.87	319,045	-0.05(-0.08%)
Jan 10, 2024	58.64	59.14	58.03	58.92	339,673	+0.09(+0.15%)
Jan 09, 2024	58.01	59.00	57.97	58.83	293,318	+0.11(+0.19%)
Jan 08, 2024	58.18	58.98	58.07	58.72	372,476	+0.66(+1.13%)
Jan 05, 2024	57.06	58.28	56.89	58.06	364,237	+0.46(+0.80%)
Jan 04, 2024	58.09	58.48	57.44	57.61	327,019	-0.23(-0.40%)
Jan 03, 2024	58.76	58.77	57.54	57.83	455,374	-1.42(-2.39%)
Jan 02, 2024	60.30	60.56	58.56	59.25	531,694	-1.57(-2.58%)
Dec 29, 2023	61.50	61.60	60.80	60.82	311,106	-0.74(-1.20%)
Dec 28, 2023	61.44	61.64	60.72	61.56	467,660	+0.22(+0.36%)
Dec 27, 2023	60.87	62.32	60.69	61.34	822,742	+0.69(+1.14%)
Dec 26, 2023	59.95	60.81	59.49	60.65	361,125	+0.87(+1.45%)
Dec 22, 2023	58.59	59.83	58.27	59.78	534,768	+1.51(+2.59%)
Dec 21, 2023	57.38	58.33	57.02	58.27	496,383	+1.66(+2.93%)
Dec 20, 2023	57.32	58.47	56.58	56.62	508,578	-0.70(-1.22%)
Dec 19, 2023	56.89	57.59	56.79	57.32	418,859	+0.87(+1.54%)
Dec 18, 2023	56.96	56.96	55.78	56.45	511,174	-0.02(-0.04%)
Dec 15, 2023	55.92	57.48	55.29	56.47	2,639,632	+0.52(+0.93%)
Dec 14, 2023	54.76	56.11	54.63	55.95	577,017	+1.97(+3.64%)
Dec 13, 2023	52.73	54.38	51.93	53.98	669,778	+1.39(+2.64%)
Dec 12, 2023	52.11	52.69	51.71	52.60	320,500	+0.55(+1.05%)
Dec 11, 2023	51.44	52.15	51.21	52.05	316,418	+0.75(+1.46%)
Dec 08, 2023	50.70	51.52	50.40	51.30	380,023	+0.85(+1.68%)
Dec 07, 2023	49.69	50.47	49.50	50.45	466,562	+0.80(+1.61%)
Dec 06, 2023	49.77	50.71	49.58	49.65	399,325	+0.40(+0.81%)
Dec 05, 2023	49.62	49.78	48.85	49.25	370,296	-0.56(-1.12%)
Dec 04, 2023	47.73	49.90	47.73	49.81	672,319	+1.75(+3.63%)
Dec 01, 2023	46.39	48.16	46.20	48.07	365,726	+1.64(+3.52%)
Nov 30, 2023	45.88	46.79	45.60	46.43	486,952	+0.48(+1.04%)
Nov 29, 2023	46.27	46.69	45.85	45.95	444,057	+0.13(+0.28%)
Nov 28, 2023	47.04	47.04	45.62	45.82	502,757	-1.56(-3.29%)
Nov 27, 2023	46.65	47.38	46.51	47.38	338,599	+0.65(+1.39%)
Nov 24, 2023	45.97	46.88	45.93	46.73	144,725	+0.65(+1.40%)
Nov 22, 2023	46.23	46.41	45.82	46.08	280,166	+0.08(+0.17%)
Nov 21, 2023	46.17	46.92	45.93	46.00	438,759	-0.25(-0.54%)
Nov 20, 2023	45.60	46.30	45.32	46.25	653,348	+0.56(+1.22%)
Nov 17, 2023	44.90	45.73	44.71	45.69	772,956	+0.93(+2.09%)
Nov 16, 2023	45.23	45.65	44.47	44.76	706,388	+0.66(+1.49%)
Nov 15, 2023	46.77	47.15	43.79	44.10	819,348	-2.88(-6.14%)
Nov 14, 2023	45.17	46.99	45.17	46.99	586,941	+2.97(+6.76%)
Nov 13, 2023	43.36	44.29	43.22	44.01	286,875	+0.34(+0.77%)
Nov 10, 2023	42.82	43.81	42.70	43.68	247,238	+1.02(+2.40%)
Nov 09, 2023	42.22	42.93	41.91	42.65	394,470	+0.68(+1.61%)
Nov 08, 2023	42.33	42.46	41.92	41.97	330,420	-0.49(-1.15%)
Nov 07, 2023	41.83	42.59	41.68	42.46	208,934	+0.47(+1.11%)
Nov 06, 2023	42.19	42.19	41.56	41.99	203,237	-0.28(-0.66%)
Nov 03, 2023	41.85	42.89	41.85	42.27	296,624	+0.83(+1.99%)
Nov 02, 2023	40.86	41.63	40.86	41.45	336,584	+0.83(+2.03%)
Nov 01, 2023	39.52	40.76	38.88	40.62	529,605	+0.90(+2.25%)
Oct 31, 2023	39.64	40.16	39.58	39.73	251,861	+0.09(+0.23%)
Oct 30, 2023	39.77	39.83	39.32	39.64	338,290	+0.26(+0.66%)
Oct 27, 2023	39.09	39.39	38.48	39.38	415,240	+0.84(+2.17%)
Oct 26, 2023	38.88	39.06	38.18	38.54	292,513	-0.02(-0.05%)
Oct 25, 2023	38.71	39.00	38.28	38.56	376,928	-0.28(-0.72%)
Oct 24, 2023	38.76	39.16	38.50	38.84	249,389	+0.65(+1.69%)
Oct 23, 2023	38.13	38.88	38.13	38.19	343,909	-0.25(-0.65%)
Oct 20, 2023	38.69	38.98	38.33	38.44	366,157	-0.07(-0.18%)
Oct 19, 2023	39.50	39.50	38.46	38.51	416,905	-1.03(-2.62%)
Oct 18, 2023	40.09	40.09	39.20	39.55	270,019	-0.91(-2.24%)
Oct 17, 2023	39.35	40.57	39.35	40.45	293,489	+0.74(+1.85%)
Oct 16, 2023	39.84	40.10	39.42	39.72	266,351	+0.28(+0.71%)
Oct 13, 2023	39.79	39.92	39.28	39.44	319,938	-0.19(-0.48%)
Oct 12, 2023	40.93	40.93	39.04	39.63	225,269	-1.30(-3.18%)
Oct 11, 2023	40.44	40.98	40.13	40.93	289,110	+0.64(+1.58%)
Oct 10, 2023	40.16	40.59	40.03	40.29	423,658	+0.49(+1.22%)
Oct 09, 2023	38.99	40.06	38.99	39.81	219,931	+0.56(+1.42%)
Oct 06, 2023	38.56	39.49	38.29	39.25	288,593	+0.33(+0.84%)
Oct 05, 2023	39.03	39.33	38.74	38.92	271,459	-0.16(-0.41%)
Oct 04, 2023	38.80	39.13	38.30	39.08	292,806	+0.28(+0.72%)
Oct 03, 2023	39.18	39.39	38.49	38.80	292,184	-0.53(-1.34%)
Oct 02, 2023	39.08	39.86	39.08	39.33	338,183	-0.13(-0.33%)
Sep 29, 2023	40.88	40.99	39.41	39.46	370,312	-1.15(-2.84%)
Sep 28, 2023	39.86	40.78	39.86	40.61	391,286	+0.73(+1.82%)
Sep 27, 2023	39.22	40.11	39.18	39.89	323,542	+0.98(+2.53%)
Sep 26, 2023	39.50	39.90	38.86	38.90	416,697	-0.92(-2.30%)
Sep 25, 2023	39.22	39.99	39.72	39.82	255,500	+0.27(+0.68%)
Sep 22, 2023	39.99	40.03	39.46	39.55	382,038	-0.24(-0.60%)
Sep 21, 2023	39.26	40.23	39.17	39.79	396,316	+0.10(+0.25%)
Sep 20, 2023	39.11	39.94	39.05	39.69	362,030	+0.86(+2.20%)
Sep 19, 2023	38.82	38.92	38.17	38.83	437,182	+0.09(+0.23%)
Sep 18, 2023	39.01	39.63	38.70	38.74	475,286	+0.13(+0.33%)
Sep 15, 2023	40.00	40.00	38.27	38.61	2,580,655	-1.91(-4.71%)
Sep 14, 2023	39.84	40.61	39.83	40.52	454,218	+1.11(+2.83%)
Sep 13, 2023	39.96	40.09	39.23	39.41	525,992	-0.45(-1.12%)
Sep 12, 2023	39.79	40.21	39.65	39.86	355,213	-0.13(-0.32%)
Sep 11, 2023	40.42	40.89	39.79	39.99	378,958	-0.12(-0.30%)
Sep 08, 2023	39.81	40.11	39.49	40.10	351,806	+0.00(+0.00%)
Sep 07, 2023	40.37	40.37	39.37	40.10	351,028	-0.32(-0.79%)
Sep 06, 2023	40.23	40.87	40.05	40.42	235,658	+0.21(+0.52%)
Sep 05, 2023	41.98	41.98	39.73	40.21	387,877	-2.28(-5.36%)
Sep 01, 2023	41.96	42.51	41.85	42.49	247,682	+0.85(+2.03%)
Aug 31, 2023	41.71	42.00	41.35	41.65	277,630	+0.26(+0.62%)
Aug 30, 2023	40.88	41.78	40.88	41.39	342,344	+0.44(+1.07%)
Aug 29, 2023	39.94	41.18	39.72	40.95	269,346	+0.93(+2.31%)
Aug 28, 2023	39.89	40.55	39.84	40.02	205,191	+0.52(+1.31%)
Aug 25, 2023	40.15	40.48	39.22	39.51	366,675	-0.29(-0.72%)
Aug 24, 2023	39.94	40.38	39.67	39.80	440,513	-0.38(-0.94%)
Aug 23, 2023	40.53	40.81	40.13	40.17	326,493	-0.08(-0.20%)
Aug 22, 2023	40.50	40.78	40.12	40.25	237,547	-0.17(-0.43%)
Aug 21, 2023	40.94	40.94	39.88	40.43	290,767	-0.24(-0.59%)
Aug 18, 2023	39.80	40.91	39.80	40.67	288,094	+0.54(+1.33%)
Aug 17, 2023	42.03	42.40	40.09	40.13	270,996	-1.85(-4.42%)
Aug 16, 2023	42.38	43.04	41.96	41.98	515,532	-0.58(-1.35%)
Aug 15, 2023	41.93	42.81	41.71	42.56	328,586	+0.55(+1.30%)
Aug 14, 2023	41.64	42.05	41.30	42.01	362,334	+0.15(+0.36%)
Aug 11, 2023	41.82	42.04	41.48	41.87	267,895	+0.03(+0.07%)
Aug 10, 2023	42.26	42.55	41.30	41.84	361,395	-0.34(-0.80%)
Aug 09, 2023	42.02	42.63	41.78	42.17	279,918	-0.09(-0.21%)
Aug 08, 2023	41.65	42.28	40.94	42.26	281,984	+0.31(+0.73%)
Aug 07, 2023	41.27	42.40	41.26	41.95	421,046	+0.96(+2.35%)
Aug 04, 2023	40.32	41.34	39.93	40.99	652,755	+1.31(+3.30%)
Aug 03, 2023	41.32	41.32	39.64	39.68	683,103	-1.96(-4.71%)
Aug 02, 2023	43.12	43.53	40.51	41.65	624,352	-1.14(-2.67%)
Aug 01, 2023	41.52	42.80	41.52	42.79	672,712	+1.42(+3.43%)
Jul 31, 2023	41.56	41.56	40.94	41.37	411,089	+0.14(+0.34%)
Jul 28, 2023	41.79	41.79	41.06	41.23	497,714	-0.02(-0.05%)
Jul 27, 2023	41.95	42.19	40.96	41.25	309,825	-0.84(-2.00%)
Jul 26, 2023	41.71	42.21	41.71	42.09	292,812	+0.30(+0.71%)
Jul 25, 2023	41.47	42.12	41.28	41.80	286,216	+0.06(+0.14%)
Jul 24, 2023	41.70	42.45	40.73	41.74	295,701	+0.78(+1.91%)
Jul 21, 2023	41.35	41.58	40.70	40.95	253,757	-0.21(-0.51%)
Jul 20, 2023	41.55	41.55	40.88	41.16	242,794	-0.25(-0.60%)
Jul 19, 2023	41.81	41.81	41.21	41.41	356,790	-0.19(-0.45%)
Jul 18, 2023	41.38	41.90	41.12	41.60	215,112	+0.21(+0.50%)
Jul 17, 2023	41.45	41.86	41.12	41.39	290,788	-0.22(-0.52%)
Jul 14, 2023	40.98	41.63	40.70	41.61	265,579	+0.46(+1.11%)
Jul 13, 2023	41.25	41.40	40.95	41.15	342,691	-0.02(-0.05%)
Jul 12, 2023	41.92	42.10	41.14	41.17	325,782	-0.42(-1.00%)
Jul 11, 2023	41.07	41.65	40.81	41.59	444,384	+0.57(+1.38%)
Jul 10, 2023	39.58	41.04	39.58	41.02	252,632	+1.15(+2.88%)
Jul 07, 2023	39.45	40.09	39.37	39.87	362,036	+0.61(+1.57%)
Jul 06, 2023	39.36	39.64	38.73	39.26	346,534	-0.35(-0.88%)
Jul 05, 2023	40.12	40.26	39.59	39.60	350,530	-0.79(-1.96%)
Jul 03, 2023	39.96	40.40	39.80	40.40	166,122	+0.44(+1.09%)
Jun 30, 2023	40.34	40.61	39.89	39.96	413,913	-0.16(-0.40%)
Jun 29, 2023	39.86	40.57	39.77	40.12	346,882	+0.42(+1.05%)
Jun 28, 2023	38.77	39.79	38.65	39.70	651,580	+0.80(+2.06%)
Jun 27, 2023	37.83	39.20	37.83	38.90	353,057	+1.09(+2.88%)
Jun 26, 2023	37.32	38.12	37.16	37.81	352,277	+0.67(+1.82%)
Jun 23, 2023	37.55	38.05	37.02	37.14	710,602	-0.86(-2.27%)
Jun 22, 2023	37.88	38.20	37.35	38.00	292,207	-0.01(-0.03%)
Jun 21, 2023	38.07	38.40	37.69	38.01	420,219	-0.05(-0.13%)
Jun 20, 2023	36.87	38.13	36.82	38.06	544,350	+0.96(+2.59%)
Jun 16, 2023	37.07	37.24	36.68	37.10	2,107,272	+0.30(+0.81%)
Jun 15, 2023	35.79	36.93		36.80	526,214	+7.19(+24.30%)
May 08, 2023	29.52	29.99	28.75	29.60	770,662	-0.12(-0.40%)
May 05, 2023	28.72	30.04	28.38	29.72	1,026,293	+1.44(+5.07%)
May 04, 2023	27.60	28.76	27.21	28.29	684,270	+1.32(+4.91%)
May 03, 2023	26.39	28.34	26.32	26.96	762,948	+0.66(+2.50%)
May 02, 2023	26.34	26.50	25.93	26.31	529,601	-0.23(-0.87%)

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.