Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	48.97	49.91	48.85	49.79	650,236	+0.91(+1.86%)
May 30, 2024	48.70	48.92	48.32	48.88	424,412	+0.48(+0.99%)
May 29, 2024	48.91	48.95	48.22	48.40	485,327	-1.34(-2.69%)
May 28, 2024	49.78	50.62	49.63	49.74	462,075	-0.06(-0.12%)
May 24, 2024	49.50	50.15	49.10	49.80	445,021	+0.34(+0.69%)
May 23, 2024	50.36	50.85	49.09	49.46	559,015	-0.93(-1.85%)
May 22, 2024	50.83	51.21	50.33	50.39	768,367	-0.68(-1.33%)
May 21, 2024	53.41	53.56	51.01	51.07	902,432	-2.32(-4.35%)
May 20, 2024	55.01	55.49	52.78	53.39	1,109,323	-1.78(-3.23%)
May 17, 2024	56.92	57.16	54.77	55.17	1,014,771	-1.85(-3.24%)
May 16, 2024	57.46	57.60	56.52	57.02	523,497	-0.43(-0.75%)
May 15, 2024	58.27	58.29	56.74	57.45	642,519	-0.21(-0.36%)
May 14, 2024	56.78	58.21	56.55	57.66	902,107	+1.35(+2.40%)
May 13, 2024	55.57	56.47	55.37	56.31	615,054	+1.24(+2.25%)
May 10, 2024	55.32	55.32	54.86	55.07	829,806	-0.25(-0.45%)
May 09, 2024	55.54	56.42	55.15	55.32	1,038,867	+0.25(+0.45%)
May 08, 2024	55.85	56.88	54.60	55.07	1,770,700	-1.28(-2.27%)
May 07, 2024	55.99	56.85	55.56	56.35	1,646,377	+0.60(+1.08%)
May 06, 2024	55.31	55.88	54.83	55.75	2,060,562	+0.68(+1.23%)
May 03, 2024	53.91	55.65	53.34	55.07	14,590,712	+1.41(+2.63%)
May 02, 2024	52.16	54.07	50.68	53.66	4,933,774	+5.81(+12.14%)
May 01, 2024	47.65	48.61	47.53	47.85	591,114	+0.29(+0.61%)
Apr 30, 2024	48.50	48.80	47.54	47.56	546,390	-1.35(-2.76%)
Apr 29, 2024	48.58	49.16	48.50	48.91	503,417	+0.29(+0.60%)
Apr 26, 2024	48.63	49.13	48.44	48.62	555,740	+0.52(+1.08%)
Apr 25, 2024	47.62	48.72	47.36	48.10	563,036	-1.07(-2.18%)
Apr 24, 2024	49.34	49.34	48.52	49.17	518,276	+0.00(+0.00%)
Apr 23, 2024	48.53	49.34	48.13	49.17	449,600	+0.69(+1.42%)
Apr 22, 2024	48.43	48.73	47.90	48.48	423,222	+0.48(+1.00%)
Apr 19, 2024	47.44	48.14	47.44	48.00	386,922	+0.41(+0.86%)
Apr 18, 2024	47.31	48.22	47.15	47.59	348,521	+0.53(+1.13%)
Apr 17, 2024	47.68	47.68	46.95	47.06	382,431	-0.31(-0.65%)
Apr 16, 2024	47.70	47.89	47.24	47.37	375,163	-0.53(-1.11%)
Apr 15, 2024	48.50	49.26	47.67	47.90	576,178	-0.29(-0.60%)
Apr 12, 2024	49.24	49.24	47.92	48.19	740,471	-1.38(-2.78%)
Apr 11, 2024	50.22	50.42	49.50	49.57	596,302	-0.46(-0.92%)
Apr 10, 2024	51.18	51.20	49.90	50.03	511,127	-2.11(-4.05%)
Apr 09, 2024	51.94	54.02	51.83	52.14	845,708	+0.66(+1.28%)
Apr 08, 2024	52.08	52.67	51.42	51.48	466,550	-0.64(-1.23%)
Apr 05, 2024	51.70	52.21	50.92	52.12	527,859	+0.29(+0.56%)
Apr 04, 2024	52.76	53.89	51.14	51.83	712,323	-0.78(-1.48%)
Apr 03, 2024	52.95	52.95	52.15	52.61	875,218	-0.04(-0.08%)
Apr 02, 2024	52.90	53.18	52.21	52.65	542,709	-0.78(-1.46%)
Apr 01, 2024	53.59	53.76	53.05	53.43	344,138	+0.09(+0.17%)
Mar 28, 2024	52.73	53.62	52.52	53.34	468,394	+0.51(+0.97%)
Mar 27, 2024	52.76	53.33	52.50	52.83	601,728	+0.30(+0.57%)
Mar 26, 2024	52.15	53.44	52.15	52.53	581,837	+0.63(+1.21%)
Mar 25, 2024	51.74	52.20	51.67	51.90	312,955	-0.04(-0.08%)
Mar 22, 2024	53.00	53.12	51.67	51.94	479,266	-0.74(-1.40%)
Mar 21, 2024	53.60	53.60	52.52	52.68	490,006	-0.45(-0.85%)
Mar 20, 2024	51.46	53.21	51.38	53.13	503,640	+1.54(+2.99%)
Mar 19, 2024	51.17	51.88	50.94	51.59	406,109	-0.05(-0.10%)
Mar 18, 2024	51.35	52.32	51.31	51.64	481,284	+0.43(+0.84%)
Mar 15, 2024	51.11	51.38	50.67	51.21	635,459	+0.08(+0.16%)
Mar 14, 2024	51.70	51.75	50.72	51.13	553,007	-0.58(-1.12%)
Mar 13, 2024	52.00	52.58	51.62	51.71	468,136	-0.62(-1.18%)
Mar 12, 2024	51.86	52.57	51.52	52.33	477,271	+0.43(+0.83%)
Mar 11, 2024	51.38	52.20	51.38	51.90	549,199	+0.18(+0.35%)
Mar 08, 2024	52.00	53.18	51.71	51.72	419,575	-0.18(-0.35%)
Mar 07, 2024	51.48	52.45	51.05	51.90	390,227	+0.46(+0.89%)
Mar 06, 2024	52.41	52.58	50.83	51.44	440,456	-0.62(-1.19%)
Mar 05, 2024	52.42	53.08	51.76	52.06	627,034	-0.74(-1.40%)
Mar 04, 2024	56.53	56.76	52.79	52.80	998,540	-4.17(-7.32%)
Mar 01, 2024	56.73	57.28	56.05	56.97	517,335	+0.17(+0.30%)
Feb 29, 2024	56.21	56.94	56.20	56.80	439,779	+0.85(+1.52%)
Feb 28, 2024	55.94	56.47	55.86	55.95	332,898	-0.55(-0.97%)
Feb 27, 2024	55.97	56.55	55.77	56.50	395,896	+0.78(+1.40%)
Feb 26, 2024	56.51	56.73	55.70	55.72	371,679	-0.97(-1.71%)
Feb 23, 2024	57.45	57.75	56.25	56.69	447,609	-0.98(-1.70%)
Feb 22, 2024	57.78	58.15	57.14	57.67	600,854	+0.42(+0.73%)
Feb 21, 2024	56.56	57.33	56.25	57.25	583,797	+0.07(+0.12%)
Feb 20, 2024	57.50	58.22	56.70	57.18	1,119,690	+0.19(+0.33%)
Feb 16, 2024	55.65	57.06	55.14	56.99	814,042	+1.22(+2.19%)
Feb 15, 2024	54.44	56.12	53.68	55.77	989,679	+1.73(+3.20%)
Feb 14, 2024	54.00	54.74	52.22	54.04	1,319,909	+2.86(+5.59%)
Feb 13, 2024	51.50	51.93	50.92	51.18	746,400	-1.80(-3.40%)
Feb 12, 2024	52.71	53.78	52.50	52.98	663,099	+0.04(+0.08%)
Feb 09, 2024	52.60	53.09	52.08	52.94	399,762	+0.34(+0.65%)
Feb 08, 2024	51.11	52.77	51.10	52.60	422,798	+1.35(+2.63%)
Feb 07, 2024	52.00	52.26	51.18	51.25	500,586	-0.92(-1.76%)
Feb 06, 2024	51.32	52.70	51.32	52.17	374,356	+0.97(+1.89%)
Feb 05, 2024	51.05	51.45	50.66	51.20	369,626	-0.09(-0.18%)
Feb 02, 2024	51.43	51.95	50.89	51.29	437,504	-0.21(-0.41%)
Feb 01, 2024	50.44	51.50	50.34	51.50	366,490	+1.29(+2.57%)
Jan 31, 2024	50.74	51.82	50.03	50.21	365,872	-0.97(-1.90%)
Jan 30, 2024	51.59	51.63	51.03	51.18	364,086	-0.80(-1.54%)
Jan 29, 2024	51.25	52.23	51.19	51.98	306,465	+0.92(+1.80%)
Jan 26, 2024	50.59	51.56	50.59	51.06	354,264	+0.49(+0.97%)
Jan 25, 2024	50.90	51.06	50.33	50.57	459,036	+0.20(+0.40%)
Jan 24, 2024	52.50	52.50	50.29	50.37	472,735	-1.38(-2.67%)
Jan 23, 2024	52.09	52.50	51.25	51.75	324,731	+0.29(+0.56%)
Jan 22, 2024	51.02	52.36	50.54	51.46	542,314	+0.97(+1.92%)
Jan 19, 2024	50.58	50.88	49.87	50.49	494,950	+0.36(+0.72%)
Jan 18, 2024	49.00	50.21	48.65	50.13	711,114	+1.52(+3.13%)
Jan 17, 2024	48.89	49.40	48.29	48.61	548,199	-1.15(-2.31%)
Jan 16, 2024	49.59	49.98	48.64	49.76	723,130	-0.15(-0.30%)
Jan 12, 2024	52.46	52.60	49.89	49.91	816,482	-1.98(-3.82%)
Jan 11, 2024	51.78	52.25	51.51	51.89	514,067	-0.13(-0.25%)
Jan 10, 2024	52.31	52.62	51.93	52.02	388,467	-0.30(-0.57%)
Jan 09, 2024	53.57	53.57	52.25	52.32	665,295	-1.35(-2.52%)
Jan 08, 2024	52.00	53.81	51.64	53.67	525,171	+1.67(+3.21%)
Jan 05, 2024	51.64	53.07	51.64	52.00	595,784	-0.04(-0.08%)
Jan 04, 2024	51.89	52.18	51.33	52.04	917,293	+0.02(+0.04%)
Jan 03, 2024	51.52	52.41	50.19	52.02	725,898	-0.36(-0.69%)
Jan 02, 2024	51.91	52.74	51.44	52.38	643,799	+0.00(+0.00%)
Dec 29, 2023	53.31	53.48	52.22	52.38	363,655	-0.88(-1.65%)
Dec 28, 2023	52.09	53.37	52.09	53.26	469,688	+0.91(+1.74%)
Dec 27, 2023	52.66	52.94	52.20	52.35	318,440	-0.30(-0.57%)
Dec 26, 2023	53.24	53.48	52.50	52.65	312,949	-0.44(-0.83%)
Dec 22, 2023	53.03	53.56	52.84	53.09	408,841	+0.13(+0.25%)
Dec 21, 2023	52.15	53.44	51.89	52.96	720,660	+1.43(+2.78%)
Dec 20, 2023	51.95	52.67	51.32	51.53	621,905	-0.38(-0.73%)
Dec 19, 2023	51.57	52.24	51.57	51.91	527,979	+0.55(+1.07%)
Dec 18, 2023	51.71	51.81	51.03	51.36	504,060	-0.20(-0.39%)
Dec 15, 2023	52.43	52.75	51.30	51.56	654,714	-0.87(-1.66%)
Dec 14, 2023	51.23	52.64	50.99	52.43	697,970	+2.08(+4.13%)
Dec 13, 2023	48.83	50.39	48.48	50.35	675,108	+1.59(+3.26%)
Dec 12, 2023	48.80	49.28	47.95	48.76	590,883	-0.23(-0.47%)
Dec 11, 2023	48.86	49.50	48.57	48.99	713,414	-0.08(-0.16%)
Dec 08, 2023	48.00	49.34	47.58	49.07	651,985	+1.08(+2.25%)
Dec 07, 2023	47.42	48.30	47.07	47.99	524,878	+0.63(+1.33%)
Dec 06, 2023	48.48	48.79	47.33	47.36	436,012	-0.53(-1.11%)
Dec 05, 2023	48.19	48.54	47.64	47.89	437,558	-0.73(-1.50%)
Dec 04, 2023	48.55	48.98	47.94	48.62	747,917	-0.30(-0.61%)
Dec 01, 2023	47.75	48.99	47.30	48.92	705,061	+1.09(+2.28%)
Nov 30, 2023	47.63	48.06	47.45	47.83	645,319	+0.31(+0.65%)
Nov 29, 2023	48.57	48.98	47.30	47.52	771,429	-0.64(-1.33%)
Nov 28, 2023	47.75	48.17	47.12	48.16	472,568	+0.19(+0.40%)
Nov 27, 2023	47.97	48.74	47.90	47.97	573,145	-0.50(-1.03%)
Nov 24, 2023	48.26	48.74	48.21	48.47	279,041	+0.03(+0.06%)
Nov 22, 2023	48.47	48.99	47.97	48.44	356,922	+0.43(+0.90%)
Nov 21, 2023	48.40	48.40	47.78	48.01	619,332	-0.51(-1.05%)
Nov 20, 2023	47.97	49.20	47.97	48.52	601,940	+0.39(+0.81%)
Nov 17, 2023	48.25	48.35	47.50	48.13	557,898	-0.24(-0.50%)
Nov 16, 2023	48.72	49.21	48.30	48.37	1,018,954	-0.65(-1.32%)
Nov 15, 2023	48.24	49.55	48.24	49.02	1,235,615	+0.99(+2.07%)
Nov 14, 2023	46.23	48.40	45.58	48.02	1,029,078	+3.19(+7.12%)
Nov 13, 2023	45.01	45.25	44.45	44.83	629,102	-0.55(-1.21%)
Nov 10, 2023	43.84	45.60	43.58	45.38	616,828	+1.44(+3.28%)
Nov 09, 2023	44.83	45.21	43.87	43.94	745,153	-0.91(-2.03%)
Nov 08, 2023	43.70	46.26	43.10	44.85	1,132,428	+0.00(+0.00%)
Nov 07, 2023	44.21	44.85	43.61	44.85	1,115,015	+0.56(+1.26%)
Nov 06, 2023	44.74	44.78	43.88	44.29	1,241,806	-0.51(-1.14%)
Nov 03, 2023	43.99	45.15	43.99	44.80	729,682	+1.61(+3.73%)
Nov 02, 2023	42.86	43.49	42.79	43.19	646,244	+1.12(+2.66%)
Nov 01, 2023	42.30	42.55	41.39	42.07	905,841	-0.48(-1.13%)
Oct 31, 2023	42.57	42.96	42.12	42.55	774,826	+0.05(+0.12%)
Oct 30, 2023	42.46	42.59	41.62	42.50	769,915	+0.66(+1.58%)
Oct 27, 2023	42.02	42.31	41.80	41.84	510,190	-0.17(-0.40%)
Oct 26, 2023	43.17	43.28	41.93	42.01	627,038	-1.32(-3.05%)
Oct 25, 2023	44.76	44.90	43.18	43.33	492,953	-2.05(-4.52%)
Oct 24, 2023	46.02	46.60	45.18	45.38	640,328	-0.38(-0.83%)
Oct 23, 2023	45.45	46.26	44.97	45.76	679,685	+0.26(+0.57%)
Oct 20, 2023	45.60	46.06	45.08	45.50	610,430	-0.02(-0.04%)
Oct 19, 2023	45.61	46.27	45.09	45.52	588,220	+0.24(+0.53%)
Oct 18, 2023	46.49	46.49	45.20	45.28	543,139	-1.39(-2.98%)
Oct 17, 2023	46.70	47.26	46.41	46.67	770,189	-0.52(-1.10%)
Oct 16, 2023	47.08	47.85	46.71	47.19	543,779	+0.39(+0.83%)
Oct 13, 2023	47.00	47.09	46.35	46.80	732,885	-0.19(-0.40%)
Oct 12, 2023	48.50	48.68	46.50	46.99	520,842	-1.55(-3.19%)
Oct 11, 2023	49.00	49.23	48.04	48.54	413,369	-0.32(-0.65%)
Oct 10, 2023	48.65	49.86	48.65	48.86	436,667	+0.41(+0.85%)
Oct 09, 2023	48.29	48.59	47.76	48.45	374,362	-0.56(-1.14%)
Oct 06, 2023	47.18	49.27	47.10	49.01	551,842	+1.17(+2.45%)
Oct 05, 2023	48.30	48.41	47.51	47.84	492,164	-0.77(-1.58%)
Oct 04, 2023	49.16	49.23	48.21	48.61	1,005,693	-0.37(-0.76%)
Oct 03, 2023	49.97	50.41	48.51	48.98	615,505	-1.37(-2.72%)
Oct 02, 2023	50.41	50.70	49.59	50.35	463,683	-0.04(-0.08%)
Sep 29, 2023	50.25	51.54	50.23	50.39	513,732	+0.45(+0.90%)
Sep 28, 2023	49.75	50.40	49.30	49.94	573,122	+0.12(+0.24%)
Sep 27, 2023	50.45	50.93	49.37	49.82	392,219	-0.18(-0.36%)
Sep 26, 2023	49.43	50.28	49.43	50.00	557,779	-0.07(-0.14%)
Sep 25, 2023	50.03	50.31	49.80	50.07	539,640	-0.24(-0.48%)
Sep 22, 2023	51.52	51.60	50.05	50.31	580,765	-0.94(-1.83%)
Sep 21, 2023	52.57	52.58	50.71	51.25	621,460	-1.82(-3.43%)
Sep 20, 2023	53.97	54.00	53.06	53.07	637,811	-0.47(-0.88%)
Sep 19, 2023	52.70	53.57	52.04	53.54	720,778	+0.84(+1.59%)
Sep 18, 2023	52.56	53.10	52.00	52.70	576,709	-0.16(-0.30%)
Sep 15, 2023	52.86	53.17	52.64	52.86	1,323,427	-0.19(-0.36%)
Sep 14, 2023	53.28	53.89	52.99	53.05	893,420	+0.46(+0.87%)
Sep 13, 2023	52.64	52.90	51.86	52.59	694,106	-0.10(-0.19%)
Sep 12, 2023	52.41	53.49	52.17	52.69	455,257	+0.14(+0.27%)
Sep 11, 2023	54.38	54.63	52.05	52.55	923,909	-1.56(-2.88%)
Sep 08, 2023	53.87	54.71	53.72	54.11	489,821	+0.13(+0.24%)
Sep 07, 2023	53.70	54.19	53.11	53.98	601,749	-0.06(-0.11%)
Sep 06, 2023	54.50	54.64	53.86	54.04	510,527	-0.44(-0.81%)
Sep 05, 2023	55.58	55.58	54.30	54.48	614,611	-1.28(-2.30%)
Sep 01, 2023	55.56	56.19	55.54	55.76	429,633	+0.43(+0.78%)
Aug 31, 2023	55.29	55.86	55.10	55.33	584,225	+0.37(+0.67%)
Aug 30, 2023	54.80	55.51	54.66	54.96	611,611	-0.12(-0.22%)
Aug 29, 2023	55.00	55.51	54.60	55.08	465,949	+0.27(+0.49%)
Aug 28, 2023	54.28	55.28	54.23	54.81	435,541	+0.63(+1.16%)
Aug 25, 2023	54.24	54.88	53.70	54.18	475,293	-0.37(-0.68%)
Aug 24, 2023	55.59	55.96	54.48	54.55	353,770	-0.89(-1.61%)
Aug 23, 2023	55.04	55.84	54.73	55.44	419,402	+0.63(+1.15%)
Aug 22, 2023	55.35	55.88	54.64	54.81	736,348	-0.31(-0.56%)
Aug 21, 2023	54.12	55.15	53.98	55.12	401,485	+0.96(+1.77%)
Aug 18, 2023	53.72	54.98	53.63	54.16	397,742	-0.47(-0.86%)
Aug 17, 2023	55.08	55.44	54.36	54.63	485,745	-0.20(-0.36%)
Aug 16, 2023	56.40	56.40	54.80	54.83	480,229	-1.66(-2.94%)
Aug 15, 2023	57.31	57.67	56.45	56.49	436,225	-1.39(-2.40%)
Aug 14, 2023	57.99	58.47	57.08	57.88	516,853	-0.78(-1.33%)
Aug 11, 2023	56.80	58.76	56.44	58.66	683,443	+1.12(+1.96%)
Aug 10, 2023	56.10	57.93	55.26	57.53	1,463,984	+1.40(+2.49%)
Aug 09, 2023	61.10	61.56	55.81	56.13	2,543,798	-10.95(-16.32%)
Aug 08, 2023	66.12	67.10	64.84	67.08	711,699	-0.36(-0.54%)
Aug 07, 2023	66.01	67.47	65.67	67.44	601,037	+1.91(+2.92%)
Aug 04, 2023	66.82	67.52	65.36	65.53	612,916	-0.70(-1.06%)
Aug 03, 2023	67.63	68.04	65.35	66.23	631,202	-1.86(-2.73%)
Aug 02, 2023	68.44	69.33	67.75	68.09	405,749	-1.53(-2.20%)
Aug 01, 2023	69.00	69.85	68.62	69.62	449,085	+0.02(+0.03%)
Jul 31, 2023	68.00	69.67	67.75	69.60	492,067	+1.80(+2.65%)
Jul 28, 2023	67.25	67.95	66.50	67.80	318,462	+1.70(+2.57%)
Jul 27, 2023	67.00	67.19	65.73	66.10	417,009	+0.06(+0.09%)
Jul 26, 2023	65.21	66.16	64.97	66.04	361,610	+1.23(+1.90%)
Jul 25, 2023	65.45	65.76	64.67	64.81	460,120	-0.43(-0.66%)
Jul 24, 2023	66.81	67.27	65.03	65.24	390,138	-1.57(-2.35%)
Jul 21, 2023	67.31	67.71	66.49	66.81	551,882	-0.03(-0.04%)
Jul 20, 2023	68.03	68.43	66.51	66.84	837,634	-1.55(-2.27%)
Jul 19, 2023	68.99	69.64	68.17	68.39	611,610	+0.03(+0.04%)
Jul 18, 2023	68.37	68.70	67.56	68.36	520,069	-0.08(-0.12%)
Jul 17, 2023	68.34	69.56	68.07	68.44	476,241	+0.23(+0.34%)
Jul 14, 2023	68.48	68.77	67.33	68.21	403,863	-0.43(-0.63%)
Jul 13, 2023	68.09	68.77	67.70	68.64	440,464	+0.83(+1.22%)
Jul 12, 2023	67.89	68.20	67.29	67.81	461,706	+1.24(+1.86%)
Jul 11, 2023	65.17	67.09	65.17	66.57	574,625	+1.82(+2.81%)
Jul 10, 2023	63.61	65.03	63.61	64.75	358,922	+0.86(+1.35%)
Jul 07, 2023	63.76	64.80	63.76	63.89	276,322	+0.60(+0.95%)
Jul 06, 2023	63.80	63.83	61.69	63.29	322,499	-1.38(-2.13%)
Jul 05, 2023	63.60	64.84	62.94	64.67	499,847	+0.93(+1.46%)
Jul 03, 2023	62.68	63.86	62.68	63.74	284,844	+0.94(+1.50%)
Jun 30, 2023	64.07	64.26	62.77	62.80	245,520	-0.61(-0.96%)
Jun 29, 2023	63.26	64.37	63.25	63.41	366,443	-0.10(-0.16%)
Jun 28, 2023	62.57	63.55	62.37	63.51	309,307	+0.96(+1.53%)
Jun 27, 2023	61.03	62.64	60.89	62.55	365,006	+1.54(+2.52%)
Jun 26, 2023	61.21	62.10	60.65	61.01	401,940	-0.21(-0.34%)
Jun 23, 2023	60.66	61.41	60.23	61.22	592,884	-0.13(-0.21%)
Jun 22, 2023	61.16	61.89	59.66	61.35	594,022	+0.34(+0.56%)
Jun 21, 2023	61.36	61.78	60.26	61.01	720,678	+0.33(+0.54%)
Jun 20, 2023	62.71	63.47	60.64	60.68	774,372	-2.27(-3.61%)
Jun 16, 2023	63.20	63.30	62.46	62.95	830,581	+0.10(+0.16%)

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.