Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	43.08	43.64	42.80	43.45	803,665	+0.59(+1.38%)
May 30, 2024	42.93	43.26	42.78	42.86	429,397	+0.13(+0.30%)
May 29, 2024	42.95	43.03	42.36	42.73	436,848	-0.81(-1.86%)
May 28, 2024	44.11	44.25	43.23	43.54	649,963	-0.12(-0.27%)
May 24, 2024	42.74	43.90	42.74	43.66	487,737	+1.24(+2.91%)
May 23, 2024	43.82	43.82	42.37	42.42	713,759	-1.29(-2.94%)
May 22, 2024	44.37	44.57	43.53	43.71	374,892	-0.85(-1.91%)
May 21, 2024	44.90	45.08	44.27	44.56	390,844	-0.57(-1.27%)
May 20, 2024	44.51	45.15	44.51	45.13	990,318	+0.58(+1.31%)
May 17, 2024	45.60	45.66	44.54	44.55	352,464	-1.05(-2.30%)
May 16, 2024	45.95	45.98	45.44	45.60	380,869	+0.46(+1.03%)
May 15, 2024	45.69	45.82	44.97	45.13	399,670	-0.30(-0.65%)
May 14, 2024	45.40	45.82	45.23	45.43	414,511	+0.37(+0.81%)
May 13, 2024	45.35	45.76	44.89	45.06	361,468	+0.11(+0.24%)
May 10, 2024	45.13	45.13	44.35	44.95	337,503	-0.06(-0.13%)
May 09, 2024	44.48	45.12	44.05	45.01	249,185	+0.60(+1.36%)
May 08, 2024	44.66	45.16	44.32	44.41	423,142	-0.53(-1.19%)
May 07, 2024	45.11	45.85	44.92	44.95	507,077	-0.02(-0.04%)
May 06, 2024	44.64	45.06	44.63	44.96	460,542	+0.76(+1.72%)
May 03, 2024	44.83	45.18	44.03	44.20	366,024	+0.20(+0.45%)
May 02, 2024	43.86	44.16	43.20	44.01	393,179	+0.76(+1.76%)
May 01, 2024	42.97	44.17	42.52	43.24	487,098	+0.19(+0.44%)
Apr 30, 2024	44.51	44.55	43.02	43.06	763,492	-1.82(-4.05%)
Apr 29, 2024	45.38	46.15	44.45	44.88	897,618	-0.43(-0.94%)
Apr 26, 2024	45.27	46.13	45.12	45.30	699,225	+0.12(+0.26%)
Apr 25, 2024	45.44	45.71	45.01	45.18	594,711	-0.54(-1.19%)
Apr 24, 2024	44.76	46.14	43.86	45.73	1,259,774	+0.18(+0.39%)
Apr 23, 2024	44.37	45.64	44.37	45.55	1,253,346	+1.19(+2.67%)
Apr 22, 2024	43.45	44.46	43.17	44.36	540,081	+1.25(+2.89%)
Apr 19, 2024	42.96	43.46	42.88	43.12	711,975	-0.12(-0.27%)
Apr 18, 2024	43.22	43.43	42.95	43.23	543,157	+0.15(+0.34%)
Apr 17, 2024	43.61	43.75	42.89	43.09	510,998	-0.19(-0.43%)
Apr 16, 2024	43.60	43.85	43.05	43.27	578,242	-0.50(-1.15%)
Apr 15, 2024	44.53	44.75	43.68	43.78	467,904	-0.03(-0.07%)
Apr 12, 2024	44.63	44.85	43.58	43.81	569,224	-1.40(-3.11%)
Apr 11, 2024	45.27	45.56	44.78	45.21	404,153	+0.01(+0.02%)
Apr 10, 2024	45.48	46.12	44.86	45.20	579,491	-0.85(-1.85%)
Apr 09, 2024	46.50	46.73	46.01	46.05	768,125	-0.36(-0.77%)
Apr 08, 2024	46.45	46.99	46.39	46.41	564,999	+0.31(+0.67%)
Apr 05, 2024	45.98	46.61	45.84	46.10	596,501	+0.27(+0.58%)
Apr 04, 2024	47.26	47.47	45.68	45.84	491,730	-1.06(-2.26%)
Apr 03, 2024	46.65	47.01	46.48	46.89	860,280	+0.09(+0.19%)
Apr 02, 2024	46.78	47.36	46.51	46.80	758,531	-0.52(-1.11%)
Apr 01, 2024	48.23	48.36	47.31	47.33	585,132	-1.09(-2.25%)
Mar 28, 2024	47.90	48.48	47.79	48.42	869,022	+0.54(+1.14%)
Mar 27, 2024	47.24	47.97	47.16	47.87	556,044	+0.97(+2.07%)
Mar 26, 2024	47.16	47.57	46.87	46.90	642,217	-0.35(-0.73%)
Mar 25, 2024	47.05	47.55	46.93	47.25	631,988	+0.41(+0.87%)
Mar 22, 2024	46.53	47.04	46.27	46.84	583,137	+0.35(+0.74%)
Mar 21, 2024	46.88	47.15	46.10	46.50	797,568	+0.00(+0.00%)
Mar 20, 2024	45.59	46.76	45.16	46.50	912,941	+0.35(+0.75%)
Mar 19, 2024	44.96	46.21	44.96	46.15	886,461	+0.88(+1.94%)
Mar 18, 2024	45.15	45.81	44.87	45.27	762,496	+0.30(+0.66%)
Mar 15, 2024	44.23	45.40	44.23	44.97	998,403	+0.72(+1.63%)
Mar 14, 2024	44.99	44.99	44.08	44.25	550,299	-0.54(-1.21%)
Mar 13, 2024	44.62	45.47	44.62	44.80	433,039	+0.11(+0.24%)
Mar 12, 2024	44.82	44.93	44.58	44.69	443,401	-0.16(-0.35%)
Mar 11, 2024	44.42	45.12	44.38	44.85	312,698	+0.11(+0.24%)
Mar 08, 2024	44.61	44.89	44.39	44.74	375,188	+0.38(+0.85%)
Mar 07, 2024	45.14	45.36	44.25	44.36	310,162	-0.66(-1.47%)
Mar 06, 2024	45.21	45.54	44.93	45.02	318,994	+0.39(+0.86%)
Mar 05, 2024	44.18	44.90	44.13	44.64	345,750	+0.29(+0.65%)
Mar 04, 2024	44.54	44.93	44.29	44.35	431,838	-0.14(-0.31%)
Mar 01, 2024	44.34	45.05	43.81	44.49	388,371	+0.30(+0.67%)
Feb 29, 2024	44.95	44.95	43.67	44.19	591,971	-0.51(-1.15%)
Feb 28, 2024	44.13	45.18	43.94	44.71	583,104	+0.34(+0.76%)
Feb 27, 2024	44.64	44.97	44.24	44.37	421,006	+0.19(+0.43%)
Feb 26, 2024	44.68	44.85	44.03	44.18	432,848	-0.44(-0.98%)
Feb 23, 2024	44.99	45.28	44.41	44.62	696,615	-0.60(-1.33%)
Feb 22, 2024	43.60	45.74	43.60	45.22	1,242,270	+2.07(+4.79%)
Feb 21, 2024	41.19	43.59	40.63	43.16	980,803	+2.26(+5.54%)
Feb 20, 2024	40.53	41.11	40.43	40.89	608,991	+0.05(+0.12%)
Feb 16, 2024	40.70	41.23	40.33	40.84	593,727	-0.21(-0.51%)
Feb 15, 2024	40.38	41.41	40.38	41.05	567,300	+0.88(+2.19%)
Feb 14, 2024	40.40	40.40	39.44	40.17	482,032	+0.37(+0.92%)
Feb 13, 2024	40.68	40.68	39.34	39.80	487,000	-1.90(-4.55%)
Feb 12, 2024	40.54	41.85	40.54	41.70	465,321	+1.17(+2.88%)
Feb 09, 2024	39.84	40.54	39.39	40.53	506,623	+0.61(+1.54%)
Feb 08, 2024	39.55	40.13	39.41	39.92	327,955	+0.48(+1.23%)
Feb 07, 2024	40.18	40.18	39.41	39.44	405,092	-0.73(-1.82%)
Feb 06, 2024	39.53	40.37	39.29	40.17	418,976	+0.62(+1.58%)
Feb 05, 2024	39.77	39.86	39.22	39.55	363,299	-0.71(-1.77%)
Feb 02, 2024	40.08	40.61	39.52	40.26	284,403	-0.32(-0.78%)
Feb 01, 2024	40.19	40.62	39.43	40.57	378,886	+0.60(+1.51%)
Jan 31, 2024	40.84	41.33	39.86	39.97	598,267	-0.97(-2.37%)
Jan 30, 2024	40.50	41.38	40.50	40.94	480,946	-0.05(-0.12%)
Jan 29, 2024	41.09	41.14	40.69	40.99	570,412	-0.15(-0.36%)
Jan 26, 2024	41.14	41.39	40.76	41.14	457,254	+0.18(+0.43%)
Jan 25, 2024	39.59	40.99	39.59	40.96	754,823	+2.00(+5.13%)
Jan 24, 2024	39.70	39.70	38.76	38.96	420,314	-0.19(-0.48%)
Jan 23, 2024	39.38	39.61	38.86	39.15	530,897	+0.17(+0.43%)
Jan 22, 2024	39.31	39.44	38.80	38.98	410,838	-0.06(-0.15%)
Jan 19, 2024	38.86	39.09	38.27	39.04	391,861	+0.29(+0.74%)
Jan 18, 2024	38.41	38.89	38.19	38.75	348,368	+0.49(+1.29%)
Jan 17, 2024	37.83	38.49	37.83	38.26	315,880	-0.29(-0.74%)
Jan 16, 2024	37.83	38.55	37.57	38.55	464,288	+0.37(+0.96%)
Jan 12, 2024	39.55	39.65	38.14	38.18	492,950	-1.13(-2.87%)
Jan 11, 2024	39.35	39.52	38.72	39.31	474,789	-0.07(-0.18%)
Jan 10, 2024	38.96	39.50	38.77	39.38	349,968	+0.43(+1.09%)
Jan 09, 2024	38.84	39.17	38.77	38.95	371,084	-0.65(-1.65%)
Jan 08, 2024	39.24	39.70	39.01	39.60	464,614	+0.07(+0.18%)
Jan 05, 2024	38.35	39.90	38.10	39.54	639,066	+0.76(+1.96%)
Jan 04, 2024	38.64	39.23	38.51	38.77	458,383	+0.18(+0.46%)
Jan 03, 2024	39.21	39.42	38.56	38.60	483,417	-1.74(-4.31%)
Jan 02, 2024	39.82	40.80	39.62	40.34	667,162	+1.68(+4.35%)
Dec 29, 2023	38.93	39.38	38.55	38.66	564,755	-0.44(-1.11%)
Dec 28, 2023	39.19	39.60	39.04	39.09	436,301	-0.21(-0.53%)
Dec 27, 2023	39.75	39.96	39.16	39.30	430,304	-0.56(-1.41%)
Dec 26, 2023	39.84	40.05	39.50	39.86	338,875	-0.06(-0.15%)
Dec 22, 2023	39.97	40.28	39.46	39.92	383,844	+0.04(+0.10%)
Dec 21, 2023	39.63	39.96	39.09	39.88	538,383	+1.26(+3.25%)
Dec 20, 2023	39.48	39.53	38.43	38.63	543,942	-1.01(-2.54%)
Dec 19, 2023	40.01	40.19	39.59	39.63	487,329	+0.09(+0.23%)
Dec 18, 2023	39.54	39.87	38.76	39.55	694,545	+0.00(+0.00%)
Dec 15, 2023	40.54	40.54	39.26	39.55	1,534,666	-0.94(-2.32%)
Dec 14, 2023	38.90	40.95	38.86	40.49	1,369,822	+2.85(+7.57%)
Dec 13, 2023	36.69	37.75	35.94	37.64	1,031,903	+0.51(+1.37%)
Dec 12, 2023	38.04	38.04	37.10	37.13	553,845	-0.97(-2.54%)
Dec 11, 2023	37.87	38.45	37.87	38.10	507,880	+0.17(+0.44%)
Dec 08, 2023	37.11	38.03	37.11	37.93	580,335	+0.80(+2.16%)
Dec 07, 2023	36.33	37.14	36.33	37.13	561,153	+0.82(+2.26%)
Dec 06, 2023	35.86	36.68	35.64	36.31	642,184	+0.85(+2.40%)
Dec 05, 2023	36.36	36.36	35.27	35.46	544,131	-1.10(-3.02%)
Dec 04, 2023	36.87	38.04	36.45	36.56	894,027	-0.37(-1.01%)
Dec 01, 2023	34.91	36.98	34.61	36.93	912,554	+2.10(+6.03%)
Nov 30, 2023	35.33	35.47	34.70	34.83	1,089,719	-0.44(-1.25%)
Nov 29, 2023	36.52	36.52	35.21	35.27	916,030	-0.82(-2.27%)
Nov 28, 2023	36.34	36.39	35.93	36.09	830,533	-0.29(-0.81%)
Nov 27, 2023	36.46	36.80	36.35	36.39	668,469	-0.19(-0.51%)
Nov 24, 2023	36.70	37.04	36.41	36.57	372,264	-0.21(-0.58%)
Nov 22, 2023	36.32	36.98	36.32	36.79	392,625	+0.69(+1.92%)
Nov 21, 2023	36.04	36.28	35.74	36.09	435,478	-0.26(-0.73%)
Nov 20, 2023	36.55	36.73	36.25	36.36	1,082,227	-0.18(-0.48%)
Nov 17, 2023	36.23	36.68	35.48	36.53	718,496	+0.07(+0.19%)
Nov 16, 2023	36.87	37.21	36.16	36.46	856,992	-0.85(-2.28%)
Nov 15, 2023	36.22	37.59	35.83	37.31	1,097,728	+1.25(+3.47%)
Nov 14, 2023	34.85	36.06	34.85	36.06	894,916	+2.57(+7.67%)
Nov 13, 2023	33.61	33.77	33.35	33.49	526,472	-0.49(-1.44%)
Nov 10, 2023	33.74	33.99	33.53	33.98	560,487	+0.28(+0.84%)
Nov 09, 2023	34.80	34.81	33.65	33.70	705,995	-0.98(-2.82%)
Nov 08, 2023	35.18	35.63	34.66	34.68	660,738	-0.52(-1.47%)
Nov 07, 2023	34.23	35.27	33.97	35.19	886,331	+0.99(+2.89%)
Nov 06, 2023	34.75	34.94	33.88	34.21	983,827	-0.44(-1.27%)
Nov 03, 2023	33.41	34.86	33.36	34.65	1,087,345	+1.83(+5.57%)
Nov 02, 2023	33.14	33.44	32.00	32.82	1,114,433	+0.02(+0.06%)
Nov 01, 2023	33.26	33.26	32.32	32.80	600,204	-0.46(-1.38%)
Oct 31, 2023	32.75	33.40	32.64	33.26	1,065,337	+0.43(+1.31%)
Oct 30, 2023	32.27	33.21	32.14	32.83	1,104,186	+1.05(+3.29%)
Oct 27, 2023	32.01	32.40	31.53	31.78	841,713	-0.28(-0.88%)
Oct 26, 2023	32.09	32.74	31.72	32.07	996,214	+0.03(+0.09%)
Oct 25, 2023	31.62	32.98	31.37	32.04	1,198,242	-0.60(-1.83%)
Oct 24, 2023	32.88	33.16	32.46	32.63	797,153	+0.25(+0.78%)
Oct 23, 2023	32.73	33.11	32.34	32.38	1,248,684	-0.51(-1.55%)
Oct 20, 2023	32.89	33.23	32.52	32.89	621,353	+0.02(+0.06%)
Oct 19, 2023	33.84	33.98	32.76	32.87	627,644	-0.89(-2.63%)
Oct 18, 2023	33.57	34.13	33.35	33.76	697,756	-0.22(-0.66%)
Oct 17, 2023	33.67	34.88	33.67	33.98	936,665	+0.56(+1.67%)
Oct 16, 2023	33.03	33.76	33.02	33.42	576,261	+0.89(+2.73%)
Oct 13, 2023	33.06	33.40	32.42	32.54	549,112	-0.65(-1.97%)
Oct 12, 2023	33.87	33.93	32.96	33.19	722,449	-0.83(-2.44%)
Oct 11, 2023	34.24	34.67	33.83	34.02	794,505	-0.21(-0.60%)
Oct 10, 2023	33.40	34.61	33.40	34.23	789,484	+1.15(+3.49%)
Oct 09, 2023	33.02	33.39	32.36	33.07	717,587	-0.28(-0.85%)
Oct 06, 2023	32.64	33.76	32.64	33.36	1,030,971	+0.49(+1.49%)
Oct 05, 2023	33.85	33.94	32.82	32.87	851,636	-1.19(-3.50%)
Oct 04, 2023	33.86	34.31	33.41	34.06	696,519	+0.36(+1.07%)
Oct 03, 2023	34.96	35.18	33.36	33.70	905,320	-1.41(-4.01%)
Oct 02, 2023	35.83	35.90	35.08	35.11	546,083	-0.79(-2.21%)
Sep 29, 2023	36.22	36.45	35.55	35.90	554,846	-0.22(-0.62%)
Sep 28, 2023	34.93	36.23	34.81	36.12	690,174	+1.22(+3.50%)
Sep 27, 2023	34.99	35.43	34.49	34.90	678,661	-0.07(-0.20%)
Sep 26, 2023	35.24	35.69	34.86	34.97	844,533	-0.47(-1.32%)
Sep 25, 2023	35.42	35.61	35.34	35.44	430,652	-0.29(-0.82%)
Sep 22, 2023	36.19	36.42	35.65	35.73	559,756	-0.18(-0.49%)
Sep 21, 2023	36.50	36.62	35.89	35.91	487,965	-0.93(-2.52%)
Sep 20, 2023	36.94	37.45	36.84	36.84	481,866	+0.01(+0.03%)
Sep 19, 2023	37.00	37.36	36.53	36.83	553,583	-0.26(-0.71%)
Sep 18, 2023	37.55	37.58	37.08	37.09	545,331	-0.57(-1.51%)
Sep 15, 2023	38.07	38.27	37.41	37.66	1,468,118	-0.58(-1.51%)
Sep 14, 2023	37.14	38.26	36.83	38.23	633,531	+1.46(+3.96%)
Sep 13, 2023	37.17	37.40	36.64	36.78	858,165	-0.57(-1.53%)
Sep 12, 2023	36.98	37.47	36.82	37.35	496,604	+0.16(+0.44%)
Sep 11, 2023	38.25	38.35	36.93	37.18	476,657	-0.72(-1.91%)
Sep 08, 2023	37.30	38.10	37.01	37.91	540,681	+0.87(+2.35%)
Sep 07, 2023	37.75	37.82	36.82	37.04	843,644	-0.97(-2.54%)
Sep 06, 2023	37.74	38.40	37.53	38.00	531,377	+0.03(+0.08%)
Sep 05, 2023	39.66	39.76	37.75	37.97	671,141	-2.06(-5.14%)
Sep 01, 2023	39.15	40.11	39.15	40.03	438,237	+1.21(+3.11%)
Aug 31, 2023	39.53	39.76	38.80	38.82	342,397	-0.63(-1.59%)
Aug 30, 2023	39.72	40.02	39.41	39.45	394,978	-0.42(-1.07%)
Aug 29, 2023	38.81	39.92	38.68	39.88	293,583	+0.95(+2.43%)
Aug 28, 2023	38.51	39.27	38.51	38.93	419,381	+0.50(+1.31%)
Aug 25, 2023	38.58	38.83	38.25	38.43	343,856	-0.01(-0.02%)
Aug 24, 2023	38.18	38.94	37.96	38.44	439,087	-0.04(-0.10%)
Aug 23, 2023	38.11	38.62	37.92	38.48	308,967	+0.27(+0.71%)
Aug 22, 2023	38.01	38.44	37.78	38.21	385,617	+0.42(+1.10%)
Aug 21, 2023	38.56	38.86	37.64	37.79	694,191	-0.77(-2.00%)
Aug 18, 2023	38.05	38.74	37.97	38.56	367,979	+0.19(+0.50%)
Aug 17, 2023	39.04	39.13	38.22	38.37	349,923	-0.50(-1.29%)
Aug 16, 2023	39.57	40.06	38.82	38.87	569,520	-0.88(-2.21%)
Aug 15, 2023	39.90	40.17	39.62	39.75	445,603	-0.38(-0.94%)
Aug 14, 2023	39.60	40.15	39.30	40.13	473,714	+0.39(+0.97%)
Aug 11, 2023	39.73	40.00	39.52	39.74	549,803	+0.04(+0.10%)
Aug 10, 2023	40.51	40.75	39.61	39.70	558,975	-0.52(-1.30%)
Aug 09, 2023	39.58	40.28	39.58	40.22	571,097	+0.84(+2.13%)
Aug 08, 2023	38.57	39.39	38.24	39.38	553,151	+0.22(+0.57%)
Aug 07, 2023	38.24	39.36	38.13	39.16	687,194	+1.30(+3.44%)
Aug 04, 2023	38.33	38.53	37.66	37.86	774,531	-0.21(-0.56%)
Aug 03, 2023	38.89	39.16	37.39	38.07	1,290,299	-1.42(-3.60%)
Aug 02, 2023	38.72	39.68	38.69	39.49	882,974	+0.18(+0.47%)
Aug 01, 2023	38.88	39.38	38.53	39.31	731,173	-0.03(-0.07%)
Jul 31, 2023	38.74	39.36	38.74	39.34	738,073	+0.64(+1.65%)
Jul 28, 2023	38.72	38.89	38.35	38.70	1,008,642	+0.35(+0.91%)
Jul 27, 2023	37.97	39.26	37.87	38.35	1,223,262	+0.62(+1.64%)
Jul 26, 2023	38.17	39.80	36.88	37.73	2,312,976	-2.12(-5.31%)
Jul 25, 2023	39.78	40.09	39.45	39.85	908,090	-0.17(-0.43%)
Jul 24, 2023	40.73	40.87	39.67	40.02	690,195	-0.76(-1.87%)
Jul 21, 2023	41.16	41.33	40.68	40.79	686,299	-0.25(-0.61%)
Jul 20, 2023	41.70	41.70	41.04	41.04	670,872	-0.71(-1.71%)
Jul 19, 2023	41.88	42.16	41.50	41.75	770,142	-0.15(-0.37%)
Jul 18, 2023	40.53	41.91	40.44	41.91	993,878	+1.35(+3.33%)
Jul 17, 2023	39.99	40.61	39.93	40.55	701,123	+0.16(+0.41%)
Jul 14, 2023	41.69	41.69	40.01	40.39	847,269	-1.27(-3.06%)
Jul 13, 2023	41.73	41.96	41.42	41.66	521,848	+0.31(+0.75%)
Jul 12, 2023	42.02	42.33	41.26	41.35	795,083	+0.01(+0.02%)
Jul 11, 2023	40.36	41.35	40.35	41.35	722,875	+1.17(+2.91%)
Jul 10, 2023	39.76	40.74	39.76	40.18	812,041	+0.42(+1.04%)
Jul 07, 2023	38.81	40.27	38.80	39.76	912,588	+1.05(+2.72%)
Jul 06, 2023	38.12	38.75	37.69	38.71	637,558	+0.17(+0.45%)
Jul 05, 2023	38.64	38.84	38.06	38.53	715,603	-0.42(-1.07%)
Jul 03, 2023	38.73	39.38	38.73	38.95	339,824	-0.01(-0.02%)
Jun 30, 2023	39.50	39.62	38.84	38.96	730,334	-0.23(-0.59%)
Jun 29, 2023	38.23	39.21	38.23	39.19	470,108	+0.88(+2.29%)
Jun 28, 2023	37.91	38.41	37.65	38.31	558,082	+0.39(+1.02%)
Jun 27, 2023	37.12	37.97	36.55	37.93	479,769	+0.90(+2.43%)
Jun 26, 2023	36.83	37.67	36.80	37.03	548,516	-0.06(-0.16%)
Jun 23, 2023	37.54	37.68	36.74	37.09	1,352,770	-1.19(-3.10%)
Jun 22, 2023	38.81	38.95	38.21	38.27	553,453	-0.57(-1.47%)
Jun 21, 2023	39.19	39.31	38.84	38.84	653,868	-0.36(-0.91%)
Jun 20, 2023	39.72	39.72	38.78	39.20	591,339	-0.58(-1.46%)
Jun 16, 2023	40.40	40.40	39.37	39.78	1,926,191	-0.41(-1.01%)

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.