Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	51.86	52.48	51.78	52.48	604	-0.19(-0.36%)
May 30, 2024	52.72	53.26	52.67	52.67	1,097	+0.59(+1.14%)
May 29, 2024	52.59	52.59	52.08	52.08	388	-1.13(-2.12%)
May 28, 2024	54.41	54.41	52.91	53.20	1,657	+0.42(+0.79%)
May 24, 2024	52.15	52.79	52.08	52.79	2,061	+0.36(+0.69%)
May 23, 2024	53.83	53.83	52.42	52.42	1,306	-0.53(-0.99%)
May 22, 2024	52.54	53.55	52.54	52.95	1,522	+0.21(+0.40%)
May 21, 2024	53.79	54.12	52.46	52.74	3,614	+1.77(+3.47%)
May 20, 2024	47.28	50.97	47.17	50.97	4,056	+3.74(+7.92%)
May 17, 2024	47.23	47.23	47.23	47.23	333	+1.71(+3.76%)
May 16, 2024	46.28	46.28	45.52	45.52	836	-0.92(-1.97%)
May 15, 2024	45.40	46.43	45.40	46.43	1,100	+2.67(+6.10%)
May 14, 2024	44.01	44.01	43.76	43.76	1,110	-1.07(-2.40%)
May 13, 2024	44.84	44.84	44.56	44.84	787	+1.33(+3.07%)
May 10, 2024	44.06	44.06	43.50	43.50	1,007	-1.58(-3.50%)
May 09, 2024	44.20	45.08	44.20	45.08	364	+0.27(+0.61%)
May 08, 2024	44.87	44.87	44.81	44.81	817	-0.71(-1.55%)
May 07, 2024	45.90	45.90	45.51	45.51	1,276	-0.23(-0.51%)
May 06, 2024	46.41	46.43	45.70	45.75	3,755	+0.29(+0.64%)
May 03, 2024	45.05	45.46	45.05	45.46	2,869	+1.67(+3.81%)
May 02, 2024	43.65	43.80	43.65	43.79	2,329	+1.39(+3.27%)
May 01, 2024	42.24	43.00	42.06	42.40	2,332	-0.65(-1.51%)
Apr 30, 2024	44.60	44.65	43.05	43.05	5,118	-3.43(-7.38%)
Apr 29, 2024	46.55	46.55	46.48	46.48	575	-0.02(-0.04%)
Apr 26, 2024	46.91	46.91	46.25	46.50	1,166	-0.50(-1.07%)
Apr 25, 2024	46.52	47.00	46.52	47.00	164	+0.41(+0.87%)
Apr 24, 2024	48.38	48.38	46.60	46.60	539	-1.64(-3.40%)
Apr 23, 2024	48.29	48.53	48.24	48.24	1,505	+0.20(+0.42%)
Apr 22, 2024	47.79	48.17	47.69	48.04	3,416	+1.43(+3.06%)
Apr 19, 2024	46.71	46.71	46.40	46.61	1,162	+0.61(+1.32%)
Apr 18, 2024	46.00	46.00	46.00	46.00	158	+1.35(+3.03%)
Apr 17, 2024	45.30	45.30	43.73	44.65	5,356	-1.09(-2.38%)
Apr 16, 2024	45.30	45.74	45.01	45.74	824	-0.63(-1.37%)
Apr 15, 2024	46.00	46.37	46.00	46.37	536	-2.03(-4.19%)
Apr 12, 2024	51.33	51.33	48.04	48.40	2,911	-3.69(-7.08%)
Apr 11, 2024	52.39	52.39	52.03	52.09	3,070	+0.09(+0.17%)
Apr 10, 2024	50.72	52.00	50.72	52.00	1,968	+0.48(+0.93%)
Apr 09, 2024	52.00	52.00	51.52	51.52	1,462	-2.47(-4.57%)
Apr 08, 2024	54.04	54.04	53.45	53.99	2,391	+4.44(+8.96%)
Apr 05, 2024	49.00	49.55	48.90	49.55	1,299	-0.77(-1.52%)
Apr 04, 2024	50.11	51.05	50.11	50.31	855	+1.31(+2.67%)
Apr 03, 2024	49.66	49.66	48.94	49.01	1,724	+0.31(+0.63%)
Apr 02, 2024	48.38	48.95	48.08	48.70	2,951	-3.01(-5.83%)
Apr 01, 2024	54.13	54.13	50.91	51.71	2,097	-1.20(-2.27%)
Mar 28, 2024	53.23	53.23	52.91	52.91	1,843	+1.10(+2.11%)
Mar 27, 2024	55.21	55.21	51.72	51.82	1,198	-0.91(-1.73%)
Mar 26, 2024	53.80	53.80	52.73	52.73	1,333	-1.27(-2.35%)
Mar 25, 2024	50.87	54.00	50.87	54.00	6,540	+4.98(+10.16%)
Mar 22, 2024	48.54	49.02	48.54	49.02	944	-1.37(-2.71%)
Mar 21, 2024	51.65	51.65	50.03	50.39	3,018	+0.22(+0.43%)
Mar 20, 2024	49.06	50.17	47.06	50.17	5,082	+0.89(+1.81%)
Mar 19, 2024	49.29	49.57	48.03	49.28	4,737	-2.06(-4.01%)
Mar 18, 2024	52.44	52.44	51.34	51.34	2,908	-2.33(-4.34%)
Mar 15, 2024	52.72	53.70	52.72	53.67	2,551	-0.82(-1.51%)
Mar 14, 2024	57.04	57.04	54.16	54.49	2,761	-3.19(-5.52%)
Mar 13, 2024	57.53	57.76	57.05	57.68	4,170	+0.95(+1.68%)
Mar 12, 2024	58.14	58.14	55.59	56.73	2,606	-0.84(-1.46%)
Mar 11, 2024	57.72	58.00	57.57	57.57	2,577	+1.84(+3.30%)
Mar 08, 2024	55.38	56.08	54.39	55.73	7,320	+0.62(+1.12%)
Mar 07, 2024	54.71	55.12	53.95	55.11	5,181	+0.68(+1.25%)
Mar 06, 2024	54.39	54.60	53.40	54.43	2,171	+5.28(+10.74%)
Mar 05, 2024	54.63	54.63	47.21	49.15	8,097	-3.70(-7.00%)
Mar 04, 2024	51.92	52.85	51.92	52.85	5,685	+2.86(+5.72%)
Mar 01, 2024	48.80	49.99	48.80	49.99	5,356	+0.74(+1.50%)
Feb 29, 2024	50.81	50.81	48.63	49.25	6,618	+1.52(+3.19%)
Feb 28, 2024	48.02	49.01	47.26	47.73	3,826	+1.69(+3.68%)
Feb 27, 2024	46.21	46.49	45.78	46.03	11,126	+1.21(+2.70%)
Feb 26, 2024	42.90	44.82	42.90	44.82	1,571	+3.17(+7.60%)
Feb 23, 2024	41.88	41.88	41.40	41.65	5,346	-0.80(-1.90%)
Feb 22, 2024	43.03	43.03	41.74	42.46	873	+1.28(+3.11%)
Feb 21, 2024	41.09	41.18	41.09	41.18	607	-1.26(-2.97%)
Feb 20, 2024	42.22	42.46	42.00	42.44	1,858	+1.42(+3.45%)
Feb 16, 2024	42.17	42.17	40.94	41.03	2,207	-0.36(-0.87%)
Feb 15, 2024	42.00	42.00	41.29	41.39	2,004	+0.54(+1.31%)
Feb 14, 2024	40.62	40.85	40.58	40.85	752	+1.85(+4.75%)
Feb 13, 2024	39.49	39.49	38.81	39.00	2,388	-0.41(-1.05%)
Feb 12, 2024	38.20	39.41	38.20	39.41	5,935	+2.18(+5.85%)
Feb 09, 2024	37.09	37.58	37.09	37.23	1,558	+1.27(+3.53%)
Feb 08, 2024	35.96	35.96	35.96	35.96	109	+0.46(+1.30%)
Feb 07, 2024	34.60	35.50	34.60	35.50	786	+0.90(+2.61%)
Feb 06, 2024	34.05	34.60	34.05	34.60	699	+0.96(+2.85%)
Feb 05, 2024	33.82	33.82	33.64	33.64	617	-0.29(-0.84%)
Feb 02, 2024	34.06	34.06	33.93	33.93	1,654	-0.01(-0.03%)
Feb 01, 2024	33.83	34.00	33.83	33.94	881	+0.12(+0.36%)
Jan 31, 2024	34.43	34.43	33.81	33.81	750	-1.03(-2.95%)
Jan 30, 2024	34.11	34.84	34.11	34.84	2,942	+0.74(+2.16%)
Jan 29, 2024	33.57	34.11	33.17	34.11	1,852	+0.80(+2.39%)
Jan 26, 2024	33.13	33.54	33.13	33.31	1,144	+1.28(+4.00%)
Jan 25, 2024	32.29	32.29	31.87	32.03	1,966	+0.12(+0.38%)
Jan 24, 2024	31.92	32.39	31.90	31.91	658	+0.17(+0.53%)
Jan 23, 2024	31.67	32.12	31.32	31.74	7,562	-1.37(-4.14%)
Jan 22, 2024	33.62	33.74	32.71	33.11	5,199	-1.73(-4.95%)
Jan 19, 2024	34.44	35.08	33.86	34.84	5,208	+0.48(+1.38%)
Jan 18, 2024	35.51	35.61	34.36	34.36	5,037	-1.29(-3.61%)
Jan 17, 2024	36.29	36.29	35.41	35.65	3,611	-0.64(-1.76%)
Jan 16, 2024	36.30	36.33	35.74	36.29	5,259	-0.05(-0.14%)
Jan 12, 2024	38.12	38.19	36.16	36.34	10,123	-1.28(-3.41%)
Jan 11, 2024	39.05	39.71	37.43	37.62	18,242	+0.99(+2.70%)
Jan 10, 2024	35.98	36.63	35.98	36.63	11,036	+1.30(+3.67%)
Jan 09, 2024	36.55	36.55	35.28	35.33	3,876	-0.95(-2.63%)
Jan 08, 2024	35.29	36.28	34.88	36.28	2,531	+1.92(+5.58%)
Jan 05, 2024	34.02	34.37	33.85	34.37	1,802	-0.31(-0.89%)
Jan 04, 2024	34.50	35.20	34.47	34.67	1,890	+1.01(+2.99%)
Jan 03, 2024	33.33	33.98	33.33	33.67	2,086	-2.06(-5.77%)
Jan 02, 2024	36.47	36.47	35.73	35.73	2,082	+1.59(+4.64%)
Dec 29, 2023	34.96	34.96	34.09	34.14	3,790	-0.52(-1.50%)
Dec 28, 2023	34.90	34.90	34.59	34.66	1,167	-0.46(-1.32%)
Dec 27, 2023	34.82	35.18	34.79	35.13	3,156	+1.61(+4.79%)
Dec 26, 2023	33.15	33.52	33.09	33.52	2,058	-1.46(-4.16%)
Dec 22, 2023	34.77	35.32	34.77	34.98	4,693	-1.37(-3.77%)
Dec 21, 2023	36.40	36.40	36.21	36.35	645	+0.49(+1.37%)
Dec 20, 2023	36.51	36.81	35.86	35.86	3,366	+0.67(+1.91%)
Dec 19, 2023	35.67	35.67	35.18	35.18	616	-0.03(-0.09%)
Dec 18, 2023	34.85	35.22	34.00	35.22	2,857	-0.64(-1.79%)
Dec 15, 2023	35.50	35.86	35.50	35.86	645	-0.61(-1.66%)
Dec 14, 2023	36.24	36.63	36.24	36.46	1,849	+0.19(+0.52%)
Dec 13, 2023	35.55	36.27	35.35	36.27	5,829	+1.33(+3.81%)
Dec 12, 2023	35.51	35.51	34.83	34.94	3,117	+0.12(+0.35%)
Dec 11, 2023	35.57	35.57	34.51	34.82	9,278	-3.07(-8.10%)
Dec 08, 2023	37.53	37.89	37.47	37.89	3,209	+0.65(+1.74%)
Dec 07, 2023	37.31	37.41	36.99	37.24	2,191	+0.49(+1.34%)
Dec 06, 2023	36.86	37.07	36.74	36.75	3,626	-0.10(-0.26%)
Dec 05, 2023	35.96	37.12	35.80	36.85	3,564	+1.17(+3.27%)
Dec 04, 2023	35.58	35.76	35.27	35.68	4,259	+2.34(+7.01%)
Dec 01, 2023	33.16	33.60	33.16	33.34	2,689	+0.88(+2.70%)
Nov 30, 2023	32.28	32.52	32.28	32.47	6,195	+0.19(+0.58%)
Nov 29, 2023	32.89	32.89	32.27	32.28	1,441	-0.77(-2.33%)
Nov 28, 2023	32.35	33.23	32.28	33.05	10,887	+1.37(+4.31%)
Nov 27, 2023	31.91	32.50	31.68	31.68	7,922	-1.58(-4.74%)
Nov 24, 2023	33.33	33.92	33.26	33.26	5,017	+0.39(+1.19%)
Nov 22, 2023	31.75	32.92	31.75	32.87	1,623	+0.94(+2.93%)
Nov 21, 2023	32.05	32.06	31.72	31.93	1,094	-0.61(-1.88%)
Nov 20, 2023	32.20	32.84	32.20	32.54	3,138	+1.25(+4.01%)
Nov 17, 2023	31.29	31.34	31.28	31.29	1,738	+0.09(+0.28%)
Nov 16, 2023	31.96	31.96	31.20	31.20	1,001	-1.48(-4.53%)
Nov 15, 2023	31.73	32.68	31.71	32.68	16,165	+1.68(+5.43%)
Nov 14, 2023	32.00	32.00	30.37	31.00	5,062	-1.63(-5.01%)
Nov 13, 2023	32.28	32.63	32.28	32.63	1,426	-0.33(-1.02%)
Nov 10, 2023	32.85	33.11	32.84	32.97	6,556	+0.74(+2.28%)
Nov 09, 2023	32.03	32.62	32.03	32.23	2,138	+1.51(+4.93%)
Nov 08, 2023	30.51	30.72	30.51	30.72	1,103	-0.37(-1.19%)
Nov 07, 2023	30.05	31.17	30.04	31.09	23,417	+0.67(+2.21%)
Nov 06, 2023	30.44	30.51	30.39	30.42	759	+0.80(+2.69%)
Nov 03, 2023	29.34	29.82	29.34	29.62	1,515	-0.20(-0.65%)
Nov 02, 2023	29.68	29.82	29.60	29.82	1,035	-0.07(-0.22%)
Nov 01, 2023	29.57	30.06	29.20	29.88	1,898	+0.30(+1.01%)
Oct 31, 2023	29.47	29.58	29.20	29.58	2,343	+0.12(+0.40%)
Oct 30, 2023	29.70	29.71	29.44	29.47	1,057	+0.60(+2.06%)
Oct 27, 2023	28.99	29.07	28.87	28.87	1,358	-0.33(-1.11%)
Oct 26, 2023	29.10	29.20	29.09	29.20	613	-0.40(-1.35%)
Oct 25, 2023	29.46	29.69	29.36	29.60	1,539	+0.65(+2.26%)
Oct 24, 2023	29.02	29.29	28.83	28.94	4,547	+1.60(+5.87%)
Oct 23, 2023	26.71	27.34	26.70	27.34	8,956	+1.62(+6.29%)
Oct 20, 2023	25.67	25.72	25.67	25.72	811	+0.67(+2.67%)
Oct 19, 2023	25.00	25.07	25.00	25.05	1,156	+0.28(+1.12%)
Oct 18, 2023	24.80	24.80	24.77	24.77	1,086	-0.08(-0.32%)
Oct 17, 2023	24.85	24.85	24.85	24.85	24	-0.15(-0.60%)
Oct 16, 2023	25.66	26.16	24.82	25.00	1,552	+1.12(+4.68%)
Oct 13, 2023	23.89	23.89	23.89	23.89	100	+0.15(+0.62%)
Oct 12, 2023	23.82	23.82	23.67	23.74	2,415	-0.26(-1.07%)
Oct 11, 2023	23.88	23.99	23.88	23.99	137	-0.34(-1.38%)
Oct 10, 2023	24.33	24.33	24.33	24.33	35	-0.25(-1.00%)
Oct 09, 2023	24.57	24.58	24.41	24.58	2,199	-0.70(-2.77%)
Oct 06, 2023	25.28	25.28	25.28	25.28	100	+0.50(+2.02%)
Oct 05, 2023	25.33	25.36	24.70	24.78	4,972	-0.31(-1.25%)
Oct 04, 2023	24.93	25.09	24.91	25.09	1,027	+0.14(+0.55%)
Oct 03, 2023	25.21	25.21	24.95	24.95	273	-0.53(-2.10%)

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.