Date	Open	High	Low	Close	Volume	Change (%)
May 03, 2024	53.73	54.89	51.34	51.47	954,193	-0.64(-1.23%)
May 02, 2024	50.93	52.16	49.42	52.11	1,188,755	+2.44(+4.91%)
May 01, 2024	50.00	52.05	49.30	49.67	842,074	-0.16(-0.32%)
Apr 30, 2024	51.20	51.73	49.66	49.83	839,665	-1.73(-3.36%)
Apr 29, 2024	51.19	52.25	50.88	51.56	698,655	+1.20(+2.38%)
Apr 26, 2024	50.87	51.51	49.96	50.36	1,001,372	-0.27(-0.53%)
Apr 25, 2024	49.95	50.97	49.46	50.63	1,166,855	-1.27(-2.45%)
Apr 24, 2024	51.97	52.72	51.20	51.90	1,022,660	-0.25(-0.48%)
Apr 23, 2024	49.94	52.62	49.87	52.15	878,654	+1.62(+3.21%)
Apr 22, 2024	49.25	50.57	48.70	50.53	1,307,201	+1.19(+2.42%)
Apr 19, 2024	47.99	49.72	47.98	49.34	1,572,082	+1.05(+2.18%)
Apr 18, 2024	50.58	52.61	47.88	48.28	2,202,229	-1.14(-2.32%)
Apr 17, 2024	48.55	50.46	48.44	49.42	2,363,901	+1.34(+2.79%)
Apr 16, 2024	48.69	48.77	46.99	48.08	1,488,585	-1.35(-2.74%)
Apr 15, 2024	51.09	51.63	48.84	49.43	1,145,712	-1.50(-2.95%)
Apr 12, 2024	52.38	52.60	50.59	50.94	868,362	-1.63(-3.10%)
Apr 11, 2024	51.42	53.35	51.00	52.57	1,139,647	+1.54(+3.02%)
Apr 10, 2024	51.56	52.10	50.13	51.03	1,787,007	-3.73(-6.81%)
Apr 09, 2024	54.02	54.77	53.06	54.76	880,425	+1.15(+2.15%)
Apr 08, 2024	52.30	53.80	51.92	53.60	686,083	+2.13(+4.14%)
Apr 05, 2024	50.30	51.78	50.13	51.47	893,165	+0.57(+1.11%)
Apr 04, 2024	52.20	52.96	50.45	50.91	1,249,895	-0.57(-1.10%)
Apr 03, 2024	50.68	52.06	50.34	51.47	822,039	+0.32(+0.62%)
Apr 02, 2024	51.83	51.83	50.40	51.16	894,057	-1.51(-2.87%)
Apr 01, 2024	55.09	55.09	52.54	52.67	983,180	-2.19(-3.99%)
Mar 28, 2024	54.06	54.71	54.70	54.86	1,679,370	+1.38(+2.59%)
Mar 27, 2024	51.38	53.55	51.15	53.47	1,297,809	+3.29(+6.56%)
Mar 26, 2024	52.38	52.47	50.16	50.18	1,205,712	-1.87(-3.60%)
Mar 25, 2024	52.42	53.69	52.04	52.05	920,630	-0.37(-0.70%)
Mar 22, 2024	54.24	54.43	52.25	52.42	992,087	-1.81(-3.34%)
Mar 21, 2024	53.19	55.02	53.01	54.23	1,812,453	+1.79(+3.42%)
Mar 20, 2024	50.75	52.59	50.39	52.44	1,112,604	+1.37(+2.68%)
Mar 19, 2024	50.11	51.24	49.54	51.07	1,148,531	+0.53(+1.06%)
Mar 18, 2024	50.37	51.09	49.77	50.54	1,088,701	+0.51(+1.03%)
Mar 15, 2024	48.78	50.22	48.75	50.02	1,976,574	+1.15(+2.35%)
Mar 14, 2024	49.63	50.11	47.89	48.87	1,474,669	-1.77(-3.50%)
Mar 13, 2024	50.63	51.98	50.35	50.65	878,485	-0.13(-0.25%)
Mar 12, 2024	49.75	50.97	49.44	50.77	967,166	+0.91(+1.83%)
Mar 11, 2024	50.94	51.68	49.68	49.86	900,764	-1.39(-2.70%)
Mar 08, 2024	51.41	51.90	50.63	51.25	1,479,574	+1.14(+2.27%)
Mar 07, 2024	50.70	51.59	49.36	50.11	1,249,410	+0.06(+0.12%)
Mar 06, 2024	49.67	50.41	49.21	50.05	1,890,833	+0.99(+2.02%)
Mar 05, 2024	46.96	49.36	46.83	49.06	1,399,369	+1.26(+2.63%)
Mar 04, 2024	47.47	48.47	46.82	47.80	797,760	-0.21(-0.43%)
Mar 01, 2024	47.78	48.67	46.44	48.01	1,116,066	+0.01(+0.02%)
Feb 29, 2024	46.80	49.05	46.37	48.00	2,098,384	+2.47(+5.41%)
Feb 28, 2024	45.83	46.96	45.50	45.54	608,009	-0.72(-1.56%)
Feb 27, 2024	46.85	47.14	46.02	46.26	984,694	+0.06(+0.13%)
Feb 26, 2024	45.58	46.37	45.25	46.20	955,302	+0.32(+0.69%)
Feb 23, 2024	45.94	46.24	45.18	45.89	876,528	-0.17(-0.36%)
Feb 22, 2024	45.70	47.16	45.46	46.05	1,116,934	+0.42(+0.93%)
Feb 21, 2024	44.93	46.06	44.57	45.63	904,919	+0.19(+0.41%)
Feb 20, 2024	44.93	45.68	44.64	45.44	1,014,306	-0.77(-1.66%)
Feb 16, 2024	43.81	46.61	43.32	46.21	1,218,109	+1.12(+2.49%)
Feb 15, 2024	43.26	45.10	43.03	45.09	1,485,423	+2.50(+5.87%)
Feb 14, 2024	43.35	43.49	42.26	42.59	1,051,251	+0.02(+0.05%)
Feb 13, 2024	42.26	43.20	41.46	42.57	2,382,776	-2.28(-5.07%)
Feb 12, 2024	44.20	45.70	44.20	44.84	1,352,759	+1.00(+2.29%)
Feb 09, 2024	44.05	44.73	43.40	43.84	710,914	-0.24(-0.54%)
Feb 08, 2024	42.10	44.36	41.79	44.07	1,141,119	+1.97(+4.68%)
Feb 07, 2024	42.48	42.48	41.25	42.10	1,079,450	-0.02(-0.05%)
Feb 06, 2024	42.89	43.32	41.38	42.12	1,585,450	-0.93(-2.15%)
Feb 05, 2024	43.78	43.82	42.29	43.05	1,382,043	-1.66(-3.72%)
Feb 02, 2024	44.12	44.97	43.21	44.71	2,055,505	-0.73(-1.60%)
Feb 01, 2024	44.32	45.60	42.17	45.44	3,607,118	+1.17(+2.65%)
Jan 31, 2024	45.80	46.48	44.03	44.27	2,183,980	-2.03(-4.38%)
Jan 30, 2024	46.41	46.88	45.82	46.30	975,250	-0.66(-1.41%)
Jan 29, 2024	46.12	47.28	45.99	46.96	1,029,373	+0.67(+1.44%)
Jan 26, 2024	46.29	47.30	45.75	46.29	989,547	+0.27(+0.60%)
Jan 25, 2024	45.35	46.93	44.91	46.02	1,984,952	+1.33(+2.98%)
Jan 24, 2024	45.85	46.01	44.21	44.69	1,213,300	-0.09(-0.20%)
Jan 23, 2024	46.54	46.97	44.31	44.77	1,197,363	-0.89(-1.95%)
Jan 22, 2024	44.65	45.77	44.36	45.67	1,441,794	+1.57(+3.55%)
Jan 19, 2024	41.83	44.29	41.18	44.10	1,557,217	+2.51(+6.03%)
Jan 18, 2024	42.40	42.88	40.96	41.59	1,397,509	-0.54(-1.28%)
Jan 17, 2024	42.31	43.04	41.20	42.13	1,657,507	-1.56(-3.57%)
Jan 16, 2024	43.67	44.04	42.46	43.69	1,697,825	-0.78(-1.76%)
Jan 12, 2024	45.13	45.61	44.09	44.47	1,027,468	+0.45(+1.02%)
Jan 11, 2024	44.19	45.06	43.17	44.02	1,770,105	-1.24(-2.75%)
Jan 10, 2024	44.42	46.31	44.42	45.26	1,359,323	+0.67(+1.49%)
Jan 09, 2024	43.81	44.89	43.30	44.60	933,713	-0.20(-0.44%)
Jan 08, 2024	43.29	45.10	43.02	44.79	1,200,787	+1.41(+3.25%)
Jan 05, 2024	42.94	44.36	42.34	43.38	1,770,021	-0.11(-0.25%)
Jan 04, 2024	42.98	44.45	42.33	43.49	1,206,971	+0.35(+0.82%)
Jan 03, 2024	43.89	43.91	42.07	43.14	1,774,438	-1.85(-4.12%)
Jan 02, 2024	44.12	45.75	43.93	44.99	1,240,544	+0.73(+1.66%)
Dec 29, 2023	45.50	45.67	44.21	44.26	1,144,905	-1.70(-3.71%)
Dec 28, 2023	45.22	46.31	45.16	45.96	805,572	+0.47(+1.03%)
Dec 27, 2023	46.34	46.39	45.20	45.49	1,048,941	-1.06(-2.28%)
Dec 26, 2023	45.10	46.93	44.70	46.55	1,023,207	+1.72(+3.83%)
Dec 22, 2023	45.98	46.74	44.31	44.84	1,062,038	-0.44(-0.97%)
Dec 21, 2023	46.01	46.03	44.58	45.28	1,244,932	+0.46(+1.02%)
Dec 20, 2023	45.06	47.07	44.50	44.82	2,040,281	+0.17(+0.37%)
Dec 19, 2023	45.27	45.40	44.62	44.65	1,287,500	+0.06(+0.13%)
Dec 18, 2023	45.60	45.93	44.38	44.59	1,710,266	-1.10(-2.41%)
Dec 15, 2023	46.68	46.92	44.79	45.69	2,497,130	-1.08(-2.31%)
Dec 14, 2023	46.26	48.83	45.13	46.78	3,909,544	+2.48(+5.59%)
Dec 13, 2023	40.09	44.60	39.27	44.30	2,902,637	+4.37(+10.93%)
Dec 12, 2023	41.20	41.20	39.42	39.93	1,628,632	-1.18(-2.87%)
Dec 11, 2023	40.69	41.52	40.46	41.11	904,905	-0.29(-0.71%)
Dec 08, 2023	40.97	41.60	40.56	41.41	920,026	-0.09(-0.21%)
Dec 07, 2023	39.95	41.51	39.81	41.49	1,260,212	+1.35(+3.37%)
Dec 06, 2023	40.39	42.50	40.02	40.14	1,589,387	+0.74(+1.88%)
Dec 05, 2023	40.76	40.81	38.65	39.40	1,982,865	-1.74(-4.24%)
Dec 04, 2023	40.34	42.19	39.46	41.14	3,423,389	+1.97(+5.02%)
Dec 01, 2023	35.61	39.93	35.18	39.17	3,422,820	+3.54(+9.93%)
Nov 30, 2023	36.14	36.87	35.58	35.64	1,175,650	-0.57(-1.59%)
Nov 29, 2023	35.73	38.30	35.61	36.21	2,028,064	+1.05(+3.00%)
Nov 28, 2023	33.02	35.30	32.54	35.16	1,781,878	+1.88(+5.64%)
Nov 27, 2023	32.25	33.53	31.71	33.28	1,357,983	+0.66(+2.02%)
Nov 24, 2023	32.66	32.87	32.16	32.62	378,437	+0.01(+0.03%)
Nov 22, 2023	32.70	32.95	32.16	32.62	720,002	+0.44(+1.38%)
Nov 21, 2023	33.08	33.10	31.83	32.17	838,652	-1.33(-3.96%)
Nov 20, 2023	32.96	33.52	32.58	33.50	1,137,177	+0.41(+1.23%)
Nov 17, 2023	32.96	33.41	32.33	33.09	1,371,956	+0.63(+1.94%)
Nov 16, 2023	33.91	34.13	32.43	32.46	1,217,864	-1.64(-4.82%)
Nov 15, 2023	33.49	35.38	33.49	34.10	2,369,352	+0.46(+1.38%)
Nov 14, 2023	31.51	34.32	30.98	33.64	3,232,684	+5.00(+17.46%)
Nov 13, 2023	29.80	30.02	28.30	28.64	1,508,438	-1.36(-4.55%)
Nov 10, 2023	29.88	30.09	29.07	30.00	1,000,466	+0.41(+1.37%)
Nov 09, 2023	31.67	31.67	29.28	29.60	1,504,424	-1.58(-5.06%)
Nov 08, 2023	31.92	32.13	30.93	31.17	961,862	-0.61(-1.92%)
Nov 07, 2023	32.89	33.01	31.65	31.78	2,135,491	-1.33(-4.03%)
Nov 06, 2023	32.93	33.65	32.49	33.12	1,921,089	-0.15(-0.47%)
Nov 03, 2023	32.79	34.69	32.57	33.27	3,860,390	+1.39(+4.37%)
Nov 02, 2023	30.41	32.24	30.33	31.88	3,890,432	+3.51(+12.38%)
Nov 01, 2023	28.33	28.93	27.61	28.37	1,886,229	+0.04(+0.14%)
Oct 31, 2023	29.26	29.68	27.64	28.33	1,888,237	-0.37(-1.28%)
Oct 30, 2023	28.62	29.27	27.95	28.70	1,725,670	+0.67(+2.38%)
Oct 27, 2023	29.56	29.56	27.84	28.03	1,410,272	-0.63(-2.21%)
Oct 26, 2023	28.40	29.10	27.90	28.66	1,760,874	+0.57(+2.05%)
Oct 25, 2023	29.80	30.05	28.08	28.09	2,865,042	-2.14(-7.07%)
Oct 24, 2023	30.19	30.84	29.51	30.22	1,752,281	+0.56(+1.87%)
Oct 23, 2023	30.42	30.75	29.58	29.67	2,113,141	-1.19(-3.85%)
Oct 20, 2023	30.31	31.14	29.96	30.86	2,583,621	+0.42(+1.39%)
Oct 19, 2023	33.06	33.42	30.34	30.44	4,368,735	-3.42(-10.10%)
Oct 18, 2023	33.89	34.42	33.49	33.86	1,717,972	-0.90(-2.59%)
Oct 17, 2023	33.74	35.80	33.74	34.76	1,677,848	+0.48(+1.40%)
Oct 16, 2023	33.54	34.66	32.69	34.28	1,510,860	+1.34(+4.07%)
Oct 13, 2023	33.83	33.83	32.64	32.94	1,344,768	-0.54(-1.60%)
Oct 12, 2023	33.70	33.70	32.61	33.47	1,574,648	-0.41(-1.22%)
Oct 11, 2023	33.77	35.17	33.30	33.88	1,560,583	+0.79(+2.37%)
Oct 10, 2023	32.96	33.65	32.90	33.10	1,268,085	-0.11(-0.32%)
Oct 09, 2023	31.30	33.30	31.30	33.20	994,524	+0.91(+2.82%)
Oct 06, 2023	32.42	32.73	30.54	32.29	1,879,577	-0.72(-2.18%)
Oct 05, 2023	33.87	34.09	32.80	33.01	1,394,585	-0.68(-2.02%)
Oct 04, 2023	33.42	33.85	32.43	33.69	1,313,106	+0.76(+2.30%)
Oct 03, 2023	34.28	34.34	32.44	32.94	2,357,750	-1.60(-4.63%)

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.