Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	49.34	49.53	48.01	48.42	165,922	-2.14(-4.23%)
Jan 30, 2024	50.47	50.76	50.25	50.56	84,909	+0.61(+1.22%)
Jan 29, 2024	49.34	49.95	49.26	49.95	100,062	+0.85(+1.73%)
Jan 26, 2024	49.30	49.51	48.92	49.10	114,544	+0.27(+0.55%)
Jan 25, 2024	48.68	48.85	48.52	48.83	88,503	+1.04(+2.18%)
Jan 24, 2024	48.31	48.32	47.70	47.79	117,895	+0.34(+0.72%)
Jan 23, 2024	47.12	47.60	47.10	47.45	95,392	+1.11(+2.40%)
Jan 22, 2024	46.21	46.62	46.19	46.34	120,497	+0.28(+0.61%)
Jan 19, 2024	46.16	46.31	45.64	46.06	190,948	-0.28(-0.60%)
Jan 18, 2024	46.11	46.34	45.90	46.34	129,412	+0.90(+1.98%)
Jan 17, 2024	44.82	45.60	44.80	45.44	131,129	-0.87(-1.88%)
Jan 16, 2024	46.12	46.43	45.85	46.31	202,027	-0.19(-0.41%)
Jan 12, 2024	46.92	47.12	46.41	46.50	116,325	-0.53(-1.13%)
Jan 11, 2024	46.94	47.08	46.25	47.03	175,277	-1.35(-2.79%)
Jan 10, 2024	47.88	48.73	47.66	48.38	271,987	+0.55(+1.15%)
Jan 09, 2024	48.15	48.46	47.69	47.83	120,457	-1.70(-3.43%)
Jan 08, 2024	48.56	49.55	48.56	49.53	172,813	+0.59(+1.21%)
Jan 05, 2024	48.81	49.99	48.73	48.94	181,049	+2.00(+4.26%)
Jan 04, 2024	46.78	47.12	46.62	46.94	131,057	+0.86(+1.87%)
Jan 03, 2024	46.04	46.37	45.86	46.08	112,651	-0.99(-2.10%)
Jan 02, 2024	47.00	47.42	46.79	47.07	141,709	-0.50(-1.05%)
Dec 29, 2023	47.78	48.03	47.37	47.57	73,181	-0.20(-0.42%)
Dec 28, 2023	47.78	48.05	47.70	47.77	123,329	-0.60(-1.24%)
Dec 27, 2023	48.15	48.46	48.15	48.37	102,168	-0.20(-0.41%)
Dec 26, 2023	48.34	48.70	48.04	48.57	81,564	+0.40(+0.83%)
Dec 22, 2023	48.28	48.49	47.89	48.17	71,794	+0.12(+0.25%)
Dec 21, 2023	47.34	48.07	47.26	48.05	191,696	+0.68(+1.44%)
Dec 20, 2023	47.88	48.20	47.37	47.37	92,865	-0.48(-1.00%)
Dec 19, 2023	47.54	47.88	47.54	47.85	153,874	+0.88(+1.87%)
Dec 18, 2023	46.99	47.10	46.69	46.97	228,115	-0.14(-0.30%)
Dec 15, 2023	47.62	48.33	46.78	47.11	601,446	-0.54(-1.13%)
Dec 14, 2023	47.99	48.25	47.45	47.65	433,423	+1.51(+3.27%)
Dec 13, 2023	45.78	46.18	45.05	46.14	128,641	-0.27(-0.58%)
Dec 12, 2023	46.38	46.41	45.86	46.41	142,740	+0.57(+1.24%)
Dec 11, 2023	45.63	46.15	45.61	45.84	177,870	+0.45(+0.99%)
Dec 08, 2023	44.75	45.48	44.73	45.39	95,420	+0.04(+0.09%)
Dec 07, 2023	45.26	45.55	45.07	45.35	183,104	-0.15(-0.33%)
Dec 06, 2023	46.07	46.18	45.45	45.50	113,820	+0.41(+0.91%)
Dec 05, 2023	45.57	45.58	45.07	45.09	117,559	-0.47(-1.03%)
Dec 04, 2023	45.15	45.91	45.15	45.56	168,320	+0.29(+0.64%)
Dec 01, 2023	44.49	45.27	44.46	45.27	112,595	+0.49(+1.09%)
Nov 30, 2023	45.00	45.07	44.53	44.78	106,976	+0.23(+0.52%)
Nov 29, 2023	44.66	44.77	44.44	44.55	82,260	+0.29(+0.66%)
Nov 28, 2023	44.03	44.42	43.93	44.26	129,522	-0.28(-0.63%)
Nov 27, 2023	44.50	44.70	44.34	44.54	117,118	-0.16(-0.36%)
Nov 24, 2023	44.31	44.70	44.28	44.70	65,751	+0.58(+1.31%)
Nov 22, 2023	44.31	44.38	44.00	44.12	77,575	+0.17(+0.39%)
Nov 21, 2023	44.15	44.26	43.86	43.95	128,026	-0.50(-1.12%)
Nov 20, 2023	44.04	44.58	43.95	44.45	119,891	-0.04(-0.09%)
Nov 17, 2023	44.18	44.53	43.97	44.49	120,831	+0.99(+2.28%)
Nov 16, 2023	44.09	44.13	43.32	43.50	157,437	-0.82(-1.85%)
Nov 15, 2023	44.75	45.00	44.28	44.32	160,933	-0.32(-0.72%)
Nov 14, 2023	44.30	44.74	44.30	44.64	110,129	+1.74(+4.06%)
Nov 13, 2023	42.71	43.21	42.48	42.90	208,271	-0.54(-1.24%)
Nov 10, 2023	43.21	43.44	42.64	43.44	121,449	-0.66(-1.50%)
Nov 09, 2023	44.43	44.68	44.05	44.10	90,882	-0.02(-0.05%)
Nov 08, 2023	44.12	44.47	44.01	44.12	155,624	-0.12(-0.27%)
Nov 07, 2023	44.14	44.43	44.05	44.24	194,817	-0.70(-1.56%)
Nov 06, 2023	45.47	45.49	44.66	44.94	154,746	-1.22(-2.64%)
Nov 03, 2023	45.88	46.27	45.84	46.16	183,807	+1.43(+3.20%)
Nov 02, 2023	44.76	44.79	44.27	44.73	115,851	+1.29(+2.97%)
Nov 01, 2023	43.24	43.52	42.85	43.44	104,155	+0.41(+0.95%)
Oct 31, 2023	43.04	43.17	42.71	43.03	138,661	+0.44(+1.03%)
Oct 30, 2023	42.27	42.59	41.91	42.59	168,189	+0.52(+1.24%)
Oct 27, 2023	42.38	42.42	41.73	42.07	198,246	+0.73(+1.77%)
Oct 26, 2023	41.48	41.82	41.20	41.34	210,710	-0.24(-0.58%)
Oct 25, 2023	41.80	42.00	41.53	41.58	143,525	-0.95(-2.23%)
Oct 24, 2023	42.31	42.53	42.13	42.53	187,694	+0.21(+0.50%)
Oct 23, 2023	42.05	42.66	41.89	42.32	184,141	+0.89(+2.15%)
Oct 20, 2023	41.17	41.67	41.13	41.43	262,217	-0.94(-2.22%)
Oct 19, 2023	42.84	43.15	42.29	42.37	144,067	-0.86(-1.99%)
Oct 18, 2023	43.44	43.46	43.04	43.23	108,093	-0.68(-1.55%)
Oct 17, 2023	43.71	44.40	43.71	43.91	177,897	-0.52(-1.17%)
Oct 16, 2023	43.75	44.44	43.60	44.43	249,299	+1.04(+2.40%)
Oct 13, 2023	43.91	44.01	43.14	43.39	151,253	-1.53(-3.41%)
Oct 12, 2023	45.16	45.16	44.54	44.92	149,528	-0.32(-0.71%)
Oct 11, 2023	45.13	45.41	44.73	45.24	156,657	+0.54(+1.21%)
Oct 10, 2023	44.82	44.89	44.47	44.70	182,608	+0.64(+1.45%)
Oct 09, 2023	43.36	44.06	43.36	44.06	80,448	+0.23(+0.51%)
Oct 06, 2023	43.18	44.02	42.99	43.84	145,067	+0.69(+1.59%)
Oct 05, 2023	42.97	43.28	42.81	43.15	181,202	+0.28(+0.66%)
Oct 04, 2023	42.97	42.97	42.42	42.87	124,328	+0.36(+0.85%)
Oct 03, 2023	42.47	42.65	42.10	42.50	194,948	+0.61(+1.45%)
Oct 02, 2023	42.77	42.87	41.81	41.90	117,185	-1.80(-4.13%)
Sep 29, 2023	44.15	44.18	43.60	43.70	163,804	+0.19(+0.43%)
Sep 28, 2023	42.80	43.74	42.72	43.51	172,669	+0.38(+0.89%)
Sep 27, 2023	43.38	43.44	42.77	43.13	76,785	+0.00(+0.00%)
Sep 26, 2023	43.40	43.66	43.12	43.13	104,469	-0.84(-1.92%)
Sep 25, 2023	43.71	44.10	43.90	43.97	133,871	-0.34(-0.77%)
Sep 22, 2023	44.83	44.89	44.18	44.32	133,773	-0.65(-1.44%)
Sep 21, 2023	45.13	45.38	44.95	44.96	211,693	+0.16(+0.35%)
Sep 20, 2023	45.44	45.68	44.46	44.81	373,157	-1.41(-3.05%)
Sep 19, 2023	46.09	46.50	46.05	46.22	150,122	+0.38(+0.83%)
Sep 18, 2023	45.46	45.97	45.30	45.84	166,324	-1.16(-2.46%)
Sep 15, 2023	47.01	47.23	46.81	46.99	144,292	-0.06(-0.12%)
Sep 14, 2023	46.40	47.08	46.38	47.05	88,504	+0.08(+0.17%)
Sep 13, 2023	47.09	47.27	46.81	46.97	76,094	+0.17(+0.36%)
Sep 12, 2023	46.59	46.94	46.44	46.81	114,136	-0.34(-0.73%)
Sep 11, 2023	47.03	47.33	46.75	47.15	136,097	+0.62(+1.33%)
Sep 08, 2023	46.66	46.71	46.44	46.53	94,558	+0.50(+1.09%)
Sep 07, 2023	46.37	46.52	45.95	46.03	93,085	-0.76(-1.63%)
Sep 06, 2023	46.79	47.03	46.57	46.80	124,798	-0.25(-0.52%)
Sep 05, 2023	47.44	47.53	46.97	47.04	112,591	-0.32(-0.68%)
Sep 01, 2023	48.03	48.08	47.29	47.37	86,720	-0.08(-0.17%)
Aug 31, 2023	47.44	47.53	47.29	47.44	55,236	-0.05(-0.10%)
Aug 30, 2023	47.36	47.75	47.35	47.49	51,869	+0.18(+0.37%)
Aug 29, 2023	46.77	47.42	46.70	47.32	149,497	+0.64(+1.37%)
Aug 28, 2023	46.74	46.96	46.42	46.68	75,873	+0.39(+0.85%)
Aug 25, 2023	46.38	46.62	45.84	46.29	46,487	+0.21(+0.45%)
Aug 24, 2023	46.41	46.66	46.03	46.08	98,671	-0.77(-1.65%)
Aug 23, 2023	46.51	46.93	46.50	46.86	82,823	+0.57(+1.23%)
Aug 22, 2023	46.45	46.48	46.23	46.29	108,405	-0.19(-0.40%)
Aug 21, 2023	46.53	46.55	45.98	46.47	121,695	-0.03(-0.06%)
Aug 18, 2023	46.03	46.55	45.91	46.50	97,017	+0.77(+1.69%)
Aug 17, 2023	46.39	46.43	45.70	45.73	88,702	-0.70(-1.50%)
Aug 16, 2023	46.94	46.98	46.37	46.43	88,081	-0.83(-1.76%)
Aug 15, 2023	47.56	47.62	47.24	47.26	107,803	-0.91(-1.89%)
Aug 14, 2023	47.91	48.18	47.68	48.17	105,141	-0.28(-0.59%)
Aug 11, 2023	48.55	48.75	48.29	48.45	97,620	-0.37(-0.76%)
Aug 10, 2023	49.33	49.59	48.71	48.83	81,651	-0.58(-1.17%)
Aug 09, 2023	49.42	49.58	49.14	49.41	92,066	+0.16(+0.32%)
Aug 08, 2023	49.69	49.69	49.14	49.25	190,428	-1.41(-2.79%)
Aug 07, 2023	50.55	51.04	50.40	50.66	185,830	+0.07(+0.14%)
Aug 04, 2023	49.85	51.37	49.20	50.59	221,221	-1.87(-3.57%)
Aug 03, 2023	52.50	52.94	52.35	52.46	89,566	-0.47(-0.89%)
Aug 02, 2023	52.32	53.17	52.20	52.93	73,937	-0.42(-0.79%)
Aug 01, 2023	53.21	53.42	52.80	53.36	94,721	-0.30(-0.57%)
Jul 31, 2023	53.68	54.07	53.49	53.66	86,776	+0.23(+0.42%)
Jul 28, 2023	53.27	53.63	53.10	53.43	57,261	-0.03(-0.05%)
Jul 27, 2023	54.28	54.45	53.38	53.46	68,627	+0.07(+0.13%)
Jul 26, 2023	52.64	53.43	52.58	53.40	89,038	+1.54(+2.97%)
Jul 25, 2023	51.41	51.95	51.39	51.86	109,120	+0.94(+1.85%)
Jul 24, 2023	50.57	51.10	50.50	50.91	110,794	-1.20(-2.29%)
Jul 21, 2023	52.82	52.94	51.88	52.11	124,469	-2.35(-4.32%)
Jul 20, 2023	54.44	54.64	54.24	54.46	74,320	-0.02(-0.04%)
Jul 19, 2023	55.51	55.58	54.06	54.48	187,437	-1.68(-2.98%)
Jul 18, 2023	55.34	56.17	55.34	56.16	106,214	+1.20(+2.18%)
Jul 17, 2023	54.34	54.96	54.18	54.96	77,449	+0.49(+0.90%)
Jul 14, 2023	54.69	54.76	54.37	54.47	75,583	-0.10(-0.18%)
Jul 13, 2023	54.22	54.67	54.22	54.57	71,464	+0.93(+1.74%)
Jul 12, 2023	53.70	53.84	53.46	53.64	78,088	+1.26(+2.41%)
Jul 11, 2023	51.56	52.41	51.56	52.38	88,040	+1.18(+2.30%)
Jul 10, 2023	50.88	51.34	50.81	51.20	89,819	+0.20(+0.38%)
Jul 07, 2023	50.56	51.43	50.56	51.00	130,026	+0.50(+0.99%)
Jul 06, 2023	50.87	50.91	50.25	50.50	88,240	-1.10(-2.13%)
Jul 05, 2023	51.55	51.92	51.43	51.60	142,708	-0.60(-1.15%)
Jul 03, 2023	51.60	52.27	51.56	52.20	71,631	+0.95(+1.86%)
Jun 30, 2023	51.27	51.49	51.08	51.25	193,124	+1.06(+2.11%)
Jun 29, 2023	50.83	50.88	50.03	50.19	176,216	-2.79(-5.27%)
Jun 28, 2023	52.74	53.07	52.60	52.98	120,029	-0.42(-0.79%)
Jun 27, 2023	52.63	53.64	52.54	53.40	314,637	+0.75(+1.41%)
Jun 26, 2023	52.23	52.74	52.17	52.66	128,907	+0.20(+0.37%)
Jun 23, 2023	52.08	52.67	52.01	52.46	87,366	-0.64(-1.20%)
Jun 22, 2023	52.83	53.25	52.71	53.10	136,001	-0.18(-0.33%)
Jun 21, 2023	53.30	53.59	53.21	53.28	83,917	-0.43(-0.80%)
Jun 20, 2023	53.87	54.01	53.50	53.71	193,214	-1.49(-2.70%)
Jun 16, 2023	54.99	55.38	54.85	55.20	352,625	+0.48(+0.88%)
Jun 15, 2023	54.10	54.83	54.02	54.72	69,760	+0.83(+1.53%)
May 08, 2023	54.34	54.37	53.84	53.89	65,921	-0.12(-0.23%)
May 05, 2023	52.69	54.38	52.21	54.02	183,280	+1.48(+2.81%)
May 04, 2023	51.50	52.76	51.39	52.54	214,514	-0.71(-1.34%)
May 03, 2023	53.86	54.10	53.23	53.25	95,866	-0.98(-1.81%)
May 02, 2023	55.17	55.17	54.08	54.24	64,317	-1.34(-2.42%)
May 01, 2023	55.49	56.51	55.40	55.58	124,846	+0.38(+0.69%)
Apr 28, 2023	54.62	55.59	54.61	55.20	71,813	+0.36(+0.66%)
Apr 27, 2023	55.32	55.44	54.28	54.84	76,395	-1.42(-2.52%)
Apr 26, 2023	56.47	56.91	56.24	56.26	60,425	+0.67(+1.20%)
Apr 25, 2023	56.10	56.10	55.47	55.59	46,302	-1.23(-2.16%)
Apr 24, 2023	57.09	57.24	56.59	56.82	46,609	-0.19(-0.33%)
Apr 21, 2023	56.68	57.10	56.35	57.01	66,460	+0.61(+1.08%)
Apr 20, 2023	56.44	56.79	56.28	56.40	80,054	+0.18(+0.32%)
Apr 19, 2023	56.94	56.94	56.19	56.22	60,848	-1.11(-1.93%)
Apr 18, 2023	57.21	57.54	57.12	57.32	46,871	+0.30(+0.53%)
Apr 17, 2023	56.59	57.14	56.46	57.02	56,746	+0.51(+0.91%)
Apr 14, 2023	56.65	56.92	56.16	56.50	52,929	-0.05(-0.08%)
Apr 13, 2023	56.31	56.71	56.01	56.55	59,877	+0.79(+1.42%)
Apr 12, 2023	55.71	56.49	55.42	55.76	88,137	+0.68(+1.23%)
Apr 11, 2023	55.34	55.51	54.99	55.08	79,207	-0.79(-1.42%)
Apr 10, 2023	55.98	56.67	55.62	55.88	84,203	-0.41(-0.73%)
Apr 06, 2023	55.14	56.30	55.11	56.29	109,882	+0.80(+1.44%)
Apr 05, 2023	55.59	55.74	54.97	55.48	58,811	-1.42(-2.50%)
Apr 04, 2023	56.71	57.06	56.58	56.91	50,288	-0.19(-0.33%)
Apr 03, 2023	56.71	57.11	56.49	57.10	51,530	+0.36(+0.64%)
Mar 31, 2023	56.43	56.79	56.43	56.73	71,626	+0.19(+0.34%)
Mar 30, 2023	56.33	56.57	56.21	56.54	52,789	+0.90(+1.61%)
Mar 29, 2023	55.54	55.88	55.28	55.65	84,365	+1.53(+2.84%)
Mar 28, 2023	53.78	54.38	53.75	54.11	79,969	-0.46(-0.84%)
Mar 27, 2023	54.60	54.84	54.32	54.57	64,069	+0.85(+1.58%)
Mar 24, 2023	53.29	53.83	53.00	53.72	66,236	-1.29(-2.34%)
Mar 23, 2023	55.31	55.95	54.62	55.01	81,911	+0.01(+0.02%)
Mar 22, 2023	56.01	56.10	55.00	55.00	116,164	-0.50(-0.89%)
Mar 21, 2023	54.85	55.82	54.60	55.49	97,006	+1.30(+2.39%)
Mar 20, 2023	53.33	54.35	53.32	54.20	87,157	+0.84(+1.57%)
Mar 17, 2023	53.01	53.65	52.66	53.36	94,991	-1.42(-2.59%)
Mar 16, 2023	53.18	55.00	53.18	54.78	127,891	+1.26(+2.35%)
Mar 15, 2023	53.28	53.79	52.67	53.52	149,564	-2.73(-4.85%)
Mar 14, 2023	56.12	56.26	55.60	56.25	93,393	+0.96(+1.74%)
Mar 13, 2023	54.76	55.75	54.65	55.28	185,339	-0.81(-1.44%)
Mar 10, 2023	56.51	56.70	55.84	56.09	69,536	-0.84(-1.47%)
Mar 09, 2023	57.68	57.71	56.81	56.93	62,698	-1.21(-2.08%)
Mar 08, 2023	57.94	58.26	57.80	58.14	70,972	+0.40(+0.69%)
Mar 07, 2023	58.89	59.05	57.61	57.74	65,190	-1.29(-2.18%)
Mar 06, 2023	58.99	59.51	58.87	59.03	62,184	-0.31(-0.53%)
Mar 03, 2023	58.98	59.47	58.87	59.35	61,651	+0.01(+0.02%)
Mar 02, 2023	58.16	59.37	58.08	59.34	98,801	-0.08(-0.13%)
Mar 01, 2023	59.76	59.89	59.23	59.41	59,007	+0.61(+1.04%)
Feb 28, 2023	59.31	59.53	58.77	58.80	99,840	-0.92(-1.53%)
Feb 27, 2023	59.71	60.04	59.50	59.72	62,269	+0.40(+0.68%)
Feb 24, 2023	58.74	59.32	58.47	59.32	74,921	-1.12(-1.85%)
Feb 23, 2023	60.53	61.07	59.96	60.43	134,397	+1.89(+3.22%)
Feb 22, 2023	58.05	59.04	57.95	58.54	111,227	+0.47(+0.80%)
Feb 21, 2023	58.28	58.70	58.03	58.08	93,014	-0.04(-0.07%)
Feb 17, 2023	57.98	58.40	57.70	58.12	69,818	+0.59(+1.03%)
Feb 16, 2023	57.07	58.00	57.00	57.52	76,831	-0.58(-1.00%)
Feb 15, 2023	57.15	58.11	57.14	58.11	98,569	+0.71(+1.23%)
Feb 14, 2023	57.20	57.88	57.04	57.40	45,574	+0.10(+0.17%)
Feb 13, 2023	56.34	57.39	56.26	57.31	89,425	+0.42(+0.74%)
Feb 10, 2023	56.96	56.99	56.40	56.89	72,829	-0.85(-1.47%)
Feb 09, 2023	58.58	58.62	57.61	57.73	89,949	-1.05(-1.78%)
Feb 08, 2023	58.65	59.10	58.51	58.78	80,926	+0.33(+0.57%)
Feb 07, 2023	58.02	58.52	57.62	58.45	69,602	+0.48(+0.82%)
Feb 06, 2023	58.37	58.65	57.68	57.97	73,812	-1.05(-1.78%)
Feb 03, 2023	59.19	59.53	58.89	59.02	66,087	-0.35(-0.59%)
Feb 02, 2023	59.00	59.57	58.84	59.37	87,530	+2.55(+4.48%)

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.