Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	54.47	54.75	53.51	54.29	836,786	+0.02(+0.04%)
May 30, 2024	53.38	54.31	53.17	54.27	940,547	+1.19(+2.25%)
May 29, 2024	53.59	53.87	52.81	53.07	1,049,703	-1.44(-2.64%)
May 28, 2024	54.61	55.14	54.12	54.51	883,998	-0.12(-0.22%)
May 24, 2024	53.79	54.65	53.41	54.63	792,607	+0.96(+1.80%)
May 23, 2024	54.68	54.68	53.54	53.67	373,387	-0.81(-1.48%)
May 22, 2024	53.63	54.64	53.63	54.47	877,812	+0.65(+1.20%)
May 21, 2024	53.20	54.21	53.19	53.83	692,144	+0.37(+0.69%)
May 20, 2024	52.94	53.66	52.80	53.46	386,836	+0.44(+0.83%)
May 17, 2024	52.94	53.32	52.63	53.02	743,317	+0.26(+0.49%)
May 16, 2024	53.05	53.50	52.71	52.76	433,777	-0.38(-0.71%)
May 15, 2024	53.37	53.46	52.97	53.14	475,171	+0.16(+0.30%)
May 14, 2024	52.28	53.15	52.28	52.98	625,844	+0.73(+1.39%)
May 13, 2024	51.83	52.50	51.78	52.26	505,841	+0.81(+1.57%)
May 10, 2024	51.75	51.94	51.21	51.45	494,374	+0.00(+0.00%)
May 09, 2024	51.93	52.12	51.27	51.45	588,337	-0.49(-0.94%)
May 08, 2024	50.52	52.02	50.52	51.94	721,376	+1.14(+2.25%)
May 07, 2024	49.58	51.24	49.51	50.80	778,155	+1.34(+2.71%)
May 06, 2024	49.64	50.02	48.89	49.45	670,428	+0.33(+0.67%)
May 03, 2024	49.21	49.63	48.43	49.13	750,503	+0.77(+1.58%)
May 02, 2024	47.94	48.42	47.06	48.36	799,825	+0.59(+1.23%)
May 01, 2024	46.33	49.08	46.33	47.77	1,129,656	-0.82(-1.68%)
Apr 30, 2024	49.27	49.81	48.51	48.59	1,633,387	-1.08(-2.18%)
Apr 29, 2024	49.89	50.56	49.67	49.67	722,871	-0.14(-0.28%)
Apr 26, 2024	49.36	49.99	49.26	49.81	537,304	+0.52(+1.05%)
Apr 25, 2024	48.47	49.48	48.47	49.29	475,350	+0.34(+0.69%)
Apr 24, 2024	48.28	49.10	48.26	48.96	711,995	+0.77(+1.59%)
Apr 23, 2024	47.02	48.55	46.48	48.19	692,886	+1.08(+2.30%)
Apr 22, 2024	46.81	47.46	46.49	47.11	481,926	+0.72(+1.54%)
Apr 19, 2024	46.12	46.88	45.97	46.39	423,749	+0.12(+0.26%)
Apr 18, 2024	46.50	46.76	46.04	46.27	423,570	-0.05(-0.11%)
Apr 17, 2024	47.15	47.26	46.25	46.32	319,804	-0.52(-1.10%)
Apr 16, 2024	46.66	47.14	46.29	46.84	446,216	+0.02(+0.04%)
Apr 15, 2024	47.13	47.48	46.48	46.82	414,619	-0.14(-0.30%)
Apr 12, 2024	47.78	47.89	46.77	46.96	338,142	-1.26(-2.62%)
Apr 11, 2024	47.80	48.26	47.30	48.22	321,031	+0.57(+1.19%)
Apr 10, 2024	48.47	48.47	47.50	47.65	399,983	-1.45(-2.96%)
Apr 09, 2024	48.47	49.12	48.42	49.11	424,900	+0.70(+1.44%)
Apr 08, 2024	48.40	48.82	48.28	48.41	476,588	+0.16(+0.33%)
Apr 05, 2024	47.80	48.32	47.65	48.25	530,474	+0.40(+0.83%)
Apr 04, 2024	49.39	49.46	47.71	47.85	333,853	-1.10(-2.25%)
Apr 03, 2024	48.32	49.01	48.06	48.96	414,022	+0.40(+0.82%)
Apr 02, 2024	48.70	48.91	48.22	48.56	488,353	-0.42(-0.85%)
Apr 01, 2024	49.38	49.41	48.64	48.98	297,671	-0.32(-0.65%)
Mar 28, 2024	49.04	49.34	48.94	49.29	421,551	+0.11(+0.22%)
Mar 27, 2024	48.35	49.18	48.35	49.18	375,308	+1.06(+2.21%)
Mar 26, 2024	48.31	48.47	47.88	48.12	380,328	-0.05(-0.10%)
Mar 25, 2024	47.35	48.22	47.35	48.17	352,546	+0.66(+1.38%)
Mar 22, 2024	47.47	48.18	47.37	47.51	765,827	-0.04(-0.08%)
Mar 21, 2024	47.09	48.18	46.99	47.55	579,091	+0.83(+1.77%)
Mar 20, 2024	45.98	46.82	45.86	46.73	555,221	+0.55(+1.18%)
Mar 19, 2024	45.71	46.38	45.24	46.18	671,618	+0.32(+0.69%)
Mar 18, 2024	47.02	47.14	45.85	45.86	746,351	-0.86(-1.83%)
Mar 15, 2024	47.15	47.45	46.70	46.72	1,417,602	-0.51(-1.07%)
Mar 14, 2024	48.10	48.28	46.96	47.23	743,008	-0.92(-1.92%)
Mar 13, 2024	46.77	48.32	46.57	48.15	1,018,363	+1.19(+2.54%)
Mar 12, 2024	46.88	46.99	46.41	46.96	486,436	+0.33(+0.70%)
Mar 11, 2024	46.14	46.68	45.85	46.63	682,192	+0.32(+0.69%)
Mar 08, 2024	47.41	47.47	46.29	46.31	369,165	-0.72(-1.52%)
Mar 07, 2024	47.27	47.41	46.93	47.03	432,533	-0.13(-0.27%)
Mar 06, 2024	47.48	47.54	46.92	47.16	380,447	+0.16(+0.34%)
Mar 05, 2024	46.79	47.45	46.63	47.00	572,651	-0.01(-0.02%)
Mar 04, 2024	47.27	47.60	46.58	47.01	542,789	+0.02(+0.04%)
Mar 01, 2024	45.93	47.02	45.91	46.99	526,458	+0.97(+2.10%)
Feb 29, 2024	46.15	46.38	45.73	46.02	855,164	+0.25(+0.54%)
Feb 28, 2024	45.02	45.80	44.89	45.77	390,499	+0.35(+0.76%)
Feb 27, 2024	45.75	45.93	45.07	45.43	463,604	-0.11(-0.24%)
Feb 26, 2024	45.74	45.79	45.11	45.54	407,968	-0.24(-0.52%)
Feb 23, 2024	45.86	46.06	45.57	45.77	450,821	-0.10(-0.22%)
Feb 22, 2024	45.48	45.96	45.29	45.87	457,112	+0.73(+1.62%)
Feb 21, 2024	44.38	45.20	44.23	45.14	580,070	+0.65(+1.47%)
Feb 20, 2024	44.14	44.53	43.88	44.49	442,253	+0.00(+0.00%)
Feb 16, 2024	44.88	44.95	44.42	44.49	607,843	-0.42(-0.95%)
Feb 15, 2024	44.76	45.00	44.55	44.91	451,733	+0.39(+0.87%)
Feb 14, 2024	43.88	44.54	43.73	44.53	547,385	+0.97(+2.22%)
Feb 13, 2024	44.01	44.35	43.24	43.56	733,334	-1.31(-2.93%)
Feb 12, 2024	44.47	45.10	44.35	44.87	494,929	+0.50(+1.14%)
Feb 09, 2024	44.43	44.46	43.86	44.37	655,361	+0.20(+0.45%)
Feb 08, 2024	43.40	44.33	43.09	44.17	1,761,155	+0.76(+1.75%)
Feb 07, 2024	44.19	44.19	43.34	43.41	785,131	-0.47(-1.08%)
Feb 06, 2024	44.38	44.49	43.74	43.89	855,476	-0.67(-1.51%)
Feb 05, 2024	44.62	45.00	44.37	44.56	490,703	-0.52(-1.16%)
Feb 02, 2024	44.72	45.37	44.12	45.08	870,408	+0.28(+0.62%)
Feb 01, 2024	44.78	44.90	43.89	44.80	1,248,780	+0.06(+0.13%)
Jan 31, 2024	44.88	46.21	44.33	44.75	1,799,503	-2.54(-5.37%)
Jan 30, 2024	47.21	47.60	46.93	47.28	820,462	+0.27(+0.57%)
Jan 29, 2024	46.49	47.06	45.74	47.02	1,057,591	+0.32(+0.68%)
Jan 26, 2024	47.04	47.46	46.50	46.70	558,250	-0.54(-1.15%)
Jan 25, 2024	47.75	47.95	47.19	47.24	442,259	-0.23(-0.48%)
Jan 24, 2024	47.97	48.03	47.38	47.47	441,200	-0.10(-0.21%)
Jan 23, 2024	47.57	47.72	47.32	47.57	522,177	+0.23(+0.48%)
Jan 22, 2024	47.25	47.54	47.15	47.34	385,640	+0.35(+0.74%)
Jan 19, 2024	46.98	47.05	46.42	47.00	359,408	+0.36(+0.76%)
Jan 18, 2024	46.23	46.66	45.80	46.64	465,652	+1.01(+2.21%)
Jan 17, 2024	45.64	45.88	45.29	45.63	367,688	-0.64(-1.39%)
Jan 16, 2024	46.28	46.50	45.81	46.28	440,003	-0.25(-0.53%)
Jan 12, 2024	47.22	47.22	46.40	46.52	316,734	-0.38(-0.80%)
Jan 11, 2024	46.64	46.92	46.41	46.90	338,236	+0.10(+0.21%)
Jan 10, 2024	46.76	46.97	46.39	46.80	317,221	+0.04(+0.08%)
Jan 09, 2024	46.82	47.06	46.38	46.76	662,120	-0.64(-1.35%)
Jan 08, 2024	46.72	47.44	46.72	47.40	622,416	+0.49(+1.05%)
Jan 05, 2024	46.90	47.54	46.72	46.91	489,250	-0.15(-0.31%)
Jan 04, 2024	47.49	47.63	46.92	47.06	439,246	-0.73(-1.53%)
Jan 03, 2024	48.08	48.20	47.59	47.79	668,507	-0.79(-1.63%)
Jan 02, 2024	49.35	49.35	48.27	48.58	533,261	-1.20(-2.42%)
Dec 29, 2023	49.87	50.02	49.27	49.78	505,368	-0.27(-0.53%)
Dec 28, 2023	50.07	50.17	49.88	50.05	251,821	-0.07(-0.14%)
Dec 27, 2023	50.40	50.40	49.82	50.12	247,077	-0.15(-0.29%)
Dec 26, 2023	49.98	50.43	49.86	50.27	867,157	+0.44(+0.89%)
Dec 22, 2023	49.27	49.88	49.27	49.82	373,953	+0.69(+1.41%)
Dec 21, 2023	48.89	49.32	48.56	49.13	286,653	+0.47(+0.97%)
Dec 20, 2023	48.86	49.34	48.51	48.66	528,170	-0.24(-0.48%)
Dec 19, 2023	48.48	49.05	48.22	48.89	422,543	+0.47(+0.98%)
Dec 18, 2023	48.77	48.77	47.95	48.42	485,235	-0.20(-0.41%)
Dec 15, 2023	48.84	49.45	48.36	48.62	1,038,935	-0.27(-0.55%)
Dec 14, 2023	47.84	49.06	47.74	48.88	487,351	+1.31(+2.76%)
Dec 13, 2023	47.31	47.65	46.52	47.57	504,076	+0.16(+0.33%)
Dec 12, 2023	47.38	47.87	47.21	47.41	408,301	-0.15(-0.31%)
Dec 11, 2023	46.92	47.69	46.78	47.56	491,846	+0.64(+1.37%)
Dec 08, 2023	46.31	47.04	46.31	46.92	363,283	+0.61(+1.32%)
Dec 07, 2023	45.64	46.33	45.46	46.31	385,822	+0.86(+1.89%)
Dec 06, 2023	46.10	46.71	45.40	45.45	334,757	-0.45(-0.99%)
Dec 05, 2023	46.56	46.56	45.83	45.90	475,526	-0.83(-1.78%)
Dec 04, 2023	46.31	46.77	46.04	46.73	563,452	+0.19(+0.40%)
Dec 01, 2023	45.74	46.54	45.63	46.54	571,550	+0.66(+1.43%)
Nov 30, 2023	46.10	46.33	45.77	45.89	703,528	-0.13(-0.28%)
Nov 29, 2023	45.95	46.09	45.51	46.01	782,801	+0.38(+0.84%)
Nov 28, 2023	46.15	46.50	45.60	45.63	886,807	-0.51(-1.11%)
Nov 27, 2023	46.23	46.44	45.95	46.14	582,140	-0.19(-0.40%)
Nov 24, 2023	46.39	46.50	46.07	46.33	199,225	-0.08(-0.17%)
Nov 22, 2023	46.69	46.96	46.08	46.41	467,609	+0.12(+0.25%)
Nov 21, 2023	47.04	47.04	46.27	46.29	438,501	-0.79(-1.69%)
Nov 20, 2023	46.74	47.14	46.46	47.08	393,092	+0.22(+0.46%)
Nov 17, 2023	47.16	47.39	46.64	46.87	515,763	-0.07(-0.15%)
Nov 16, 2023	47.48	47.92	46.46	46.94	560,747	-0.85(-1.79%)
Nov 15, 2023	47.09	48.50	47.09	47.79	497,566	+0.80(+1.71%)
Nov 14, 2023	46.02	47.03	46.00	46.99	465,548	+1.80(+3.97%)
Nov 13, 2023	45.44	45.63	45.18	45.19	501,775	-0.55(-1.20%)
Nov 10, 2023	44.62	45.74	44.44	45.74	353,099	+1.30(+2.91%)
Nov 09, 2023	44.91	45.01	44.34	44.44	394,056	-0.25(-0.55%)
Nov 08, 2023	44.89	45.38	44.50	44.69	497,256	-0.50(-1.11%)
Nov 07, 2023	45.12	45.44	44.64	45.19	616,446	-0.17(-0.37%)
Nov 06, 2023	45.66	45.89	45.15	45.36	709,009	-0.37(-0.82%)
Nov 03, 2023	45.27	45.97	45.03	45.73	902,467	+1.21(+2.71%)
Nov 02, 2023	45.27	45.27	41.87	44.52	2,515,114	-0.76(-1.67%)
Nov 01, 2023	45.24	45.70	44.68	45.28	963,741	-0.19(-0.41%)
Oct 31, 2023	44.98	45.58	44.85	45.46	614,131	+0.43(+0.96%)
Oct 30, 2023	45.38	45.38	44.54	45.03	617,330	+0.20(+0.44%)
Oct 27, 2023	45.25	45.38	44.66	44.84	496,167	-0.36(-0.80%)
Oct 26, 2023	44.82	45.58	44.82	45.20	410,461	+0.64(+1.43%)
Oct 25, 2023	45.16	45.59	44.37	44.56	612,885	-0.86(-1.90%)
Oct 24, 2023	45.83	45.98	45.25	45.43	372,264	-0.20(-0.43%)
Oct 23, 2023	45.60	45.77	45.14	45.62	493,279	-0.11(-0.24%)
Oct 20, 2023	45.48	45.97	45.26	45.73	442,971	+0.25(+0.54%)
Oct 19, 2023	46.20	46.36	45.27	45.48	495,096	-0.73(-1.57%)
Oct 18, 2023	46.76	46.85	46.13	46.21	332,845	-0.86(-1.83%)
Oct 17, 2023	46.42	47.28	46.42	47.07	552,626	+0.21(+0.44%)
Oct 16, 2023	46.77	47.36	46.70	46.87	393,145	+0.51(+1.10%)
Oct 13, 2023	47.19	47.24	46.35	46.36	384,231	-0.80(-1.71%)
Oct 12, 2023	47.93	47.93	46.75	47.16	389,683	-0.60(-1.25%)
Oct 11, 2023	47.87	48.65	47.59	47.76	530,932	+0.00(+0.00%)
Oct 10, 2023	47.43	47.96	47.35	47.76	362,799	+0.54(+1.14%)
Oct 09, 2023	47.27	47.38	46.80	47.22	349,840	-0.27(-0.56%)
Oct 06, 2023	47.13	47.81	46.90	47.49	366,112	+0.30(+0.64%)
Oct 05, 2023	46.93	47.32	46.62	47.18	468,178	+0.08(+0.17%)
Oct 04, 2023	46.64	47.18	46.60	47.10	385,036	+0.43(+0.93%)
Oct 03, 2023	47.10	47.53	46.43	46.67	434,943	-0.81(-1.72%)
Oct 02, 2023	47.20	47.77	47.20	47.49	461,744	+0.20(+0.42%)
Sep 29, 2023	48.11	48.30	47.17	47.29	597,173	-0.76(-1.57%)
Sep 28, 2023	46.80	48.37	46.80	48.05	574,600	+1.32(+2.84%)
Sep 27, 2023	46.33	46.95	46.33	46.72	361,371	+0.62(+1.34%)
Sep 26, 2023	46.97	47.04	46.06	46.10	484,533	-1.25(-2.63%)
Sep 25, 2023	46.62	47.55	47.25	47.35	392,320	+0.55(+1.17%)
Sep 22, 2023	46.80	47.35	46.74	46.80	334,992	+0.18(+0.38%)
Sep 21, 2023	46.54	46.95	46.32	46.62	396,216	-0.22(-0.46%)
Sep 20, 2023	47.10	47.64	46.84	46.84	509,888	-0.27(-0.56%)
Sep 19, 2023	46.90	47.37	46.88	47.10	348,637	+0.24(+0.50%)
Sep 18, 2023	46.88	47.28	46.77	46.87	792,646	-0.02(-0.04%)
Sep 15, 2023	47.36	47.63	46.61	46.89	1,062,555	-0.57(-1.20%)
Sep 14, 2023	46.92	47.57	46.92	47.46	345,021	+0.88(+1.90%)
Sep 13, 2023	47.00	47.18	46.45	46.57	412,995	-0.51(-1.08%)
Sep 12, 2023	46.64	47.30	46.64	47.08	466,304	+0.07(+0.15%)
Sep 11, 2023	47.28	47.29	46.83	47.02	444,988	+0.20(+0.42%)
Sep 08, 2023	46.99	47.28	46.77	46.82	447,357	-0.06(-0.12%)
Sep 07, 2023	47.86	47.86	46.71	46.88	719,489	-1.28(-2.65%)
Sep 06, 2023	48.58	48.92	48.08	48.16	619,697	-0.40(-0.82%)
Sep 05, 2023	49.73	49.73	48.18	48.56	913,972	-1.16(-2.33%)
Sep 01, 2023	49.74	50.36	49.48	49.72	593,545	+0.23(+0.47%)
Aug 31, 2023	49.34	49.99	49.34	49.48	525,749	+0.21(+0.44%)
Aug 30, 2023	48.90	49.59	48.79	49.27	488,634	+0.51(+1.04%)
Aug 29, 2023	48.03	48.83	47.93	48.76	591,501	+0.58(+1.19%)
Aug 28, 2023	48.55	48.81	48.09	48.19	566,779	-0.06(-0.12%)
Aug 25, 2023	47.72	48.49	47.68	48.24	709,882	+0.64(+1.35%)
Aug 24, 2023	48.52	48.79	47.47	47.60	679,647	-0.77(-1.59%)
Aug 23, 2023	47.48	48.58	47.29	48.37	672,729	+0.68(+1.43%)
Aug 22, 2023	47.70	48.08	47.43	47.69	860,972	+0.01(+0.02%)
Aug 21, 2023	47.34	47.94	47.34	47.68	853,094	+0.34(+0.72%)
Aug 18, 2023	47.06	48.17	46.83	47.34	1,695,390	-0.03(-0.06%)
Aug 17, 2023	47.14	48.69	46.55	47.37	2,010,326	+3.54(+8.08%)
Aug 16, 2023	44.27	44.88	43.49	43.83	1,135,300	-0.67(-1.51%)
Aug 15, 2023	44.79	44.89	44.47	44.50	470,815	-0.47(-1.04%)
Aug 14, 2023	44.69	45.20	44.49	44.97	382,725	+0.28(+0.63%)
Aug 11, 2023	44.71	45.04	44.62	44.69	396,809	-0.11(-0.24%)
Aug 10, 2023	44.97	45.54	44.69	44.79	568,790	+0.08(+0.17%)
Aug 09, 2023	44.89	45.08	44.48	44.71	398,014	-0.20(-0.43%)
Aug 08, 2023	44.26	44.95	43.97	44.91	479,961	+0.28(+0.63%)
Aug 07, 2023	44.50	45.01	44.39	44.63	494,722	+0.20(+0.44%)
Aug 04, 2023	44.69	45.06	44.25	44.43	676,678	-0.30(-0.68%)
Aug 03, 2023	46.69	46.69	44.59	44.73	921,243	-2.19(-4.67%)
Aug 02, 2023	47.01	47.26	46.33	46.93	424,308	-0.40(-0.84%)
Aug 01, 2023	46.97	47.42	46.90	47.33	374,524	+0.04(+0.08%)
Jul 31, 2023	46.75	47.33	46.69	47.29	418,065	+0.66(+1.42%)
Jul 28, 2023	47.09	47.52	46.47	46.63	412,910	-0.23(-0.50%)
Jul 27, 2023	47.13	47.62	46.74	46.86	864,680	+0.09(+0.19%)
Jul 26, 2023	46.88	46.92	46.38	46.77	2,698,005	-0.11(-0.23%)
Jul 25, 2023	46.32	47.41	46.11	46.88	997,031	+0.58(+1.24%)
Jul 24, 2023	46.25	46.60	45.91	46.30	453,169	+0.17(+0.36%)
Jul 21, 2023	46.78	46.89	45.87	46.14	761,758	-0.58(-1.23%)
Jul 20, 2023	47.55	47.63	46.57	46.71	568,276	-0.86(-1.80%)
Jul 19, 2023	48.37	48.59	47.42	47.57	874,920	-0.81(-1.67%)
Jul 18, 2023	47.81	48.70	47.62	48.38	673,738	+0.41(+0.85%)
Jul 17, 2023	47.85	48.29	47.64	47.97	547,609	+0.05(+0.10%)
Jul 14, 2023	49.29	49.29	47.88	47.92	371,934	-1.42(-2.88%)
Jul 13, 2023	48.92	49.40	48.82	49.35	342,937	+0.59(+1.20%)
Jul 12, 2023	49.34	49.45	48.63	48.76	514,471	-0.03(-0.06%)
Jul 11, 2023	48.52	48.84	48.29	48.79	429,874	+0.64(+1.34%)
Jul 10, 2023	48.25	48.32	48.01	48.15	559,284	-0.22(-0.46%)
Jul 07, 2023	48.28	48.81	48.11	48.37	998,013	+0.31(+0.65%)
Jul 06, 2023	48.12	48.46	47.49	48.06	510,608	-0.44(-0.90%)
Jul 05, 2023	48.61	48.76	47.91	48.50	332,007	-0.34(-0.70%)
Jul 03, 2023	49.08	49.43	48.40	48.84	348,441	-0.35(-0.71%)
Jun 30, 2023	48.73	49.73	48.35	49.19	831,403	+0.77(+1.59%)
Jun 29, 2023	46.82	48.44	46.68	48.42	548,035	+1.75(+3.74%)
Jun 28, 2023	46.08	46.71	45.93	46.67	1,328,350	+0.38(+0.82%)
Jun 27, 2023	45.73	46.33	44.44	46.29	716,696	+0.34(+0.74%)
Jun 26, 2023	46.22	46.74	45.93	45.95	303,736	-0.10(-0.21%)
Jun 23, 2023	46.12	46.30	45.77	46.05	667,254	-0.40(-0.86%)
Jun 22, 2023	46.33	46.51	45.84	46.45	423,981	+0.04(+0.08%)
Jun 21, 2023	46.40	46.77	46.23	46.41	311,214	-0.17(-0.36%)
Jun 20, 2023	46.80	46.84	46.12	46.58	476,059	-0.23(-0.50%)
Jun 16, 2023	47.39	47.39	46.59	46.81	966,681	-0.46(-0.97%)

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.