Date	Open	High	Low	Close	Volume	Change (%)
May 14, 2024	76.44	77.98	76.16	77.88	165,428	+1.83(+2.40%)
May 13, 2024	76.08	76.43	75.47	76.05	154,667	+0.08(+0.11%)
May 10, 2024	75.48	76.03	72.86	75.97	86,277	+0.13(+0.17%)
May 09, 2024	74.55	75.98	74.15	75.84	128,210	+1.00(+1.33%)
May 08, 2024	75.14	75.62	74.23	74.85	109,666	-0.90(-1.19%)
May 07, 2024	75.17	76.03	74.06	75.74	254,390	+0.90(+1.20%)
May 06, 2024	73.97	76.08	73.97	74.85	524,482	+0.78(+1.05%)
May 03, 2024	71.85	74.30	69.68	74.07	330,661	+7.43(+11.16%)
May 02, 2024	66.64	67.42	65.03	66.63	177,024	-0.01(-0.02%)
May 01, 2024	64.67	67.43	64.67	66.64	174,594	+1.98(+3.06%)
Apr 30, 2024	65.65	66.06	64.31	64.67	154,674	-1.44(-2.17%)
Apr 29, 2024	65.60	66.69	65.60	66.10	141,430	+0.78(+1.19%)
Apr 26, 2024	65.21	66.87	64.14	65.33	117,531	+2.46(+3.92%)
Apr 25, 2024	63.37	63.37	62.37	62.86	71,029	-1.04(-1.62%)
Apr 24, 2024	63.59	64.54	62.99	63.90	74,323	-0.20(-0.31%)
Apr 23, 2024	62.64	64.28	62.64	64.10	69,868	+1.46(+2.33%)
Apr 22, 2024	63.11	63.38	62.27	62.64	107,936	-0.49(-0.77%)
Apr 19, 2024	62.26	63.65	62.26	63.13	163,395	+0.64(+1.02%)
Apr 18, 2024	62.91	63.36	62.38	62.49	85,436	-0.42(-0.67%)
Apr 17, 2024	64.07	64.07	62.91	62.91	59,401	-1.08(-1.68%)
Apr 16, 2024	63.91	64.31	63.17	63.99	54,345	-0.33(-0.51%)
Apr 15, 2024	64.97	64.97	63.83	64.32	80,775	-0.20(-0.31%)
Apr 12, 2024	64.87	65.33	63.64	64.52	99,753	-1.01(-1.54%)
Apr 11, 2024	66.83	66.85	65.06	65.53	104,172	-1.41(-2.10%)
Apr 10, 2024	65.76	67.05	65.76	66.93	182,915	+0.11(+0.16%)
Apr 09, 2024	65.39	67.12	65.19	66.82	98,719	+1.76(+2.70%)
Apr 08, 2024	64.32	65.20	63.62	65.07	75,419	+0.87(+1.35%)
Apr 05, 2024	63.14	64.51	63.03	64.20	126,121	+0.56(+0.88%)
Apr 04, 2024	64.07	64.45	63.34	63.64	79,896	-0.01(-0.02%)
Apr 03, 2024	63.55	64.51	63.46	63.65	98,161	-0.25(-0.39%)
Apr 02, 2024	65.06	65.06	63.61	63.90	122,573	-1.96(-2.97%)
Apr 01, 2024	66.18	67.28	65.07	65.85	69,018	-0.37(-0.56%)
Mar 28, 2024	67.22	67.67	66.01	66.22	100,783	-0.84(-1.25%)
Mar 27, 2024	66.43	67.13	65.93	67.06	87,651	+1.30(+1.97%)
Mar 26, 2024	65.86	66.56	65.29	65.76	107,917	+0.52(+0.80%)
Mar 25, 2024	66.76	67.53	65.06	65.25	76,016	-1.06(-1.60%)
Mar 22, 2024	67.48	67.66	66.05	66.30	73,839	-0.90(-1.34%)
Mar 21, 2024	67.49	68.00	67.00	67.20	71,804	+0.28(+0.42%)
Mar 20, 2024	67.00	67.23	65.57	66.92	110,184	-0.01(-0.01%)
Mar 19, 2024	66.10	67.27	66.10	66.93	90,046	+0.37(+0.55%)
Mar 18, 2024	66.85	67.57	66.39	66.56	67,954	-0.14(-0.21%)
Mar 15, 2024	66.63	67.55	65.99	66.70	219,362	-0.66(-0.98%)
Mar 14, 2024	66.59	67.73	65.81	67.36	162,433	+0.89(+1.34%)
Mar 13, 2024	66.03	66.62	65.62	66.47	96,527	+0.56(+0.85%)
Mar 12, 2024	64.75	65.99	64.25	65.91	111,492	+1.42(+2.21%)
Mar 11, 2024	66.70	66.71	64.23	64.49	154,162	-2.41(-3.60%)
Mar 08, 2024	68.33	69.32	66.90	66.90	105,041	-1.43(-2.10%)
Mar 07, 2024	68.13	68.87	67.47	68.33	94,039	+0.89(+1.31%)
Mar 06, 2024	67.23	67.65	65.85	67.45	157,495	+0.32(+0.47%)
Mar 05, 2024	66.94	67.88	65.59	67.13	225,004	-0.49(-0.72%)
Mar 04, 2024	67.26	68.65	67.23	67.62	147,396	+0.36(+0.53%)
Mar 01, 2024	69.69	69.69	66.34	67.26	264,919	-2.43(-3.49%)
Feb 29, 2024	70.87	71.64	67.20	69.69	388,550	-1.06(-1.49%)
Feb 28, 2024	64.71	74.31	64.70	70.74	538,019	+8.91(+14.41%)
Feb 27, 2024	61.55	62.77	60.93	61.83	150,529	+0.43(+0.70%)
Feb 26, 2024	61.59	62.60	60.82	61.40	151,469	-0.51(-0.82%)
Feb 23, 2024	60.34	62.08	59.60	61.91	85,607	+1.50(+2.49%)
Feb 22, 2024	62.55	62.67	60.12	60.41	115,494	-1.60(-2.58%)
Feb 21, 2024	61.96	62.36	61.45	62.01	83,221	-0.20(-0.32%)
Feb 20, 2024	61.54	62.53	61.51	62.21	111,423	-0.06(-0.10%)
Feb 16, 2024	61.67	63.17	61.61	62.27	104,237	+0.47(+0.76%)
Feb 15, 2024	60.96	62.08	60.58	61.80	133,414	+1.50(+2.49%)
Feb 14, 2024	59.41	60.33	58.78	60.30	89,032	+1.60(+2.73%)
Feb 13, 2024	60.67	61.00	58.40	58.70	118,645	-3.25(-5.24%)
Feb 12, 2024	61.21	63.17	61.07	61.94	122,484	+0.74(+1.20%)
Feb 09, 2024	61.56	61.72	60.73	61.21	77,425	+0.28(+0.46%)
Feb 08, 2024	59.09	61.47	58.55	60.93	133,121	+1.92(+3.25%)
Feb 07, 2024	59.92	59.92	58.15	59.01	65,787	-0.97(-1.62%)
Feb 06, 2024	57.66	60.09	57.34	59.98	114,831	+2.18(+3.77%)
Feb 05, 2024	57.76	58.43	57.34	57.80	74,776	-0.64(-1.09%)
Feb 02, 2024	57.77	58.75	57.29	58.44	71,336	-0.09(-0.15%)
Feb 01, 2024	57.95	58.57	57.05	58.53	83,143	+0.75(+1.29%)
Jan 31, 2024	58.17	59.07	56.36	57.78	116,194	-0.16(-0.27%)
Jan 30, 2024	57.59	58.01	57.26	57.94	50,577	-0.02(-0.03%)
Jan 29, 2024	56.31	57.99	55.79	57.96	67,083	+1.59(+2.83%)
Jan 26, 2024	57.66	57.66	56.25	56.37	60,220	-0.86(-1.50%)
Jan 25, 2024	58.19	58.19	56.68	57.22	59,607	+0.02(+0.03%)
Jan 24, 2024	59.12	59.12	57.16	57.20	88,971	-1.12(-1.91%)
Jan 23, 2024	59.33	59.33	57.53	58.32	80,302	-0.29(-0.49%)
Jan 22, 2024	57.64	58.82	56.50	58.61	88,478	+1.21(+2.12%)
Jan 19, 2024	58.00	58.15	56.61	57.39	64,478	-0.36(-0.62%)
Jan 18, 2024	56.83	57.75	56.60	57.75	78,656	+1.10(+1.93%)
Jan 17, 2024	55.81	56.68	55.81	56.66	71,374	+0.37(+0.65%)
Jan 16, 2024	55.43	56.72	54.79	56.29	121,724	+0.85(+1.53%)
Jan 12, 2024	55.57	56.06	54.54	55.44	108,690	+0.43(+0.78%)
Jan 11, 2024	55.46	56.11	54.37	55.01	93,411	-0.76(-1.36%)
Jan 10, 2024	54.92	55.77	54.65	55.77	67,984	+0.83(+1.50%)
Jan 09, 2024	54.81	55.96	54.81	54.94	59,087	-0.69(-1.23%)
Jan 08, 2024	54.10	55.77	53.78	55.63	77,278	+1.87(+3.48%)
Jan 05, 2024	53.45	54.21	52.64	53.76	87,481	-0.22(-0.41%)
Jan 04, 2024	54.01	54.55	53.33	53.98	101,556	+0.19(+0.35%)
Jan 03, 2024	56.24	56.24	53.63	53.79	137,263	-2.67(-4.73%)
Jan 02, 2024	56.09	57.10	55.92	56.46	138,875	-0.05(-0.09%)
Dec 29, 2023	58.05	58.05	56.30	56.51	93,881	-1.64(-2.82%)
Dec 28, 2023	57.45	58.34	57.45	58.15	78,494	+0.74(+1.28%)
Dec 27, 2023	57.41	57.70	57.27	57.41	68,449	+0.16(+0.29%)
Dec 26, 2023	56.77	57.59	56.49	57.25	56,379	+0.57(+1.01%)
Dec 22, 2023	56.66	57.27	54.87	56.68	56,837	+0.26(+0.46%)
Dec 21, 2023	54.94	56.64	54.94	56.42	69,972	+1.81(+3.32%)
Dec 20, 2023	55.76	55.81	54.60	54.61	90,478	-1.20(-2.16%)
Dec 19, 2023	55.49	57.00	55.33	55.81	83,452	+0.80(+1.45%)
Dec 18, 2023	55.20	55.95	54.75	55.01	70,434	-0.33(-0.59%)
Dec 15, 2023	56.36	57.08	54.77	55.34	343,994	-0.62(-1.10%)
Dec 14, 2023	54.65	57.04	54.51	55.96	130,436	+2.02(+3.75%)
Dec 13, 2023	53.38	54.34	52.55	53.94	182,741	+0.37(+0.69%)
Dec 12, 2023	53.94	54.85	52.48	53.57	120,175	-0.59(-1.08%)
Dec 11, 2023	54.40	55.09	53.70	54.16	160,680	-0.25(-0.46%)
Dec 08, 2023	54.25	54.52	53.66	54.41	169,157	+0.03(+0.05%)
Dec 07, 2023	53.86	55.30	53.39	54.38	187,010	+0.38(+0.70%)
Dec 06, 2023	53.75	54.48	53.45	54.00	113,481	+0.23(+0.43%)
Dec 05, 2023	53.78	54.59	53.46	53.77	96,890	-0.55(-1.01%)
Dec 04, 2023	53.41	54.32	52.32	54.32	82,060	+0.73(+1.36%)
Dec 01, 2023	52.07	53.62	51.82	53.59	163,428	+1.12(+2.14%)
Nov 30, 2023	52.07	52.57	51.47	52.46	108,438	+0.37(+0.71%)
Nov 29, 2023	52.47	53.03	52.06	52.10	62,703	+0.27(+0.52%)
Nov 28, 2023	52.88	53.50	51.57	51.83	65,348	-1.28(-2.42%)
Nov 27, 2023	53.35	53.51	52.79	53.11	90,718	-0.20(-0.37%)
Nov 24, 2023	52.88	53.56	52.46	53.31	40,633	+0.21(+0.39%)
Nov 22, 2023	53.51	54.28	51.67	53.10	124,644	+0.11(+0.21%)
Nov 21, 2023	53.19	53.52	52.03	52.99	116,019	-0.53(-0.99%)
Nov 20, 2023	52.87	53.58	52.37	53.52	76,898	+0.65(+1.22%)
Nov 17, 2023	53.12	53.30	52.38	52.87	114,213	+0.13(+0.25%)
Nov 16, 2023	51.84	52.89	51.53	52.74	105,202	+0.83(+1.59%)
Nov 15, 2023	51.54	52.79	50.19	51.92	109,311	+0.23(+0.44%)
Nov 14, 2023	50.51	51.89	49.81	51.69	195,428	+2.32(+4.71%)
Nov 13, 2023	48.51	49.62	48.31	49.37	61,460	+1.16(+2.41%)
Nov 10, 2023	48.45	48.97	47.40	48.20	84,740	-0.27(-0.55%)
Nov 09, 2023	49.00	49.38	48.46	48.47	120,669	-0.62(-1.25%)
Nov 08, 2023	49.43	49.45	48.32	49.09	101,539	-0.06(-0.12%)
Nov 07, 2023	49.11	50.48	48.65	49.15	92,578	+0.27(+0.55%)
Nov 06, 2023	48.12	49.38	47.70	48.88	121,541	+0.73(+1.53%)
Nov 03, 2023	46.99	48.94	46.99	48.14	130,221	+1.83(+3.94%)
Nov 02, 2023	47.48	51.89	45.63	46.32	349,300	-1.16(-2.45%)
Nov 01, 2023	47.76	48.76	46.38	47.48	204,040	-0.75(-1.56%)
Oct 31, 2023	47.89	48.55	46.80	48.23	185,190	+0.68(+1.42%)
Oct 30, 2023	47.40	47.76	46.17	47.56	255,421	+0.50(+1.05%)
Oct 27, 2023	45.40	47.12	43.95	47.06	390,252	+2.02(+4.47%)
Oct 26, 2023	46.16	46.95	44.88	45.05	169,666	-1.39(-2.99%)
Oct 25, 2023	48.71	48.71	46.34	46.44	216,773	-2.73(-5.55%)
Oct 24, 2023	48.16	49.41	47.40	49.17	131,185	+1.05(+2.19%)
Oct 23, 2023	49.29	49.29	47.36	48.11	148,608	-0.77(-1.58%)
Oct 20, 2023	48.13	48.97	47.85	48.89	166,175	+1.07(+2.24%)
Oct 19, 2023	47.78	48.63	46.96	47.82	157,824	-0.16(-0.33%)
Oct 18, 2023	48.57	49.81	47.77	47.98	91,384	-0.67(-1.37%)
Oct 17, 2023	47.54	49.32	47.54	48.64	112,103	+1.05(+2.21%)
Oct 16, 2023	46.76	48.21	46.47	47.59	110,110	+1.15(+2.48%)
Oct 13, 2023	46.96	47.87	46.10	46.44	148,627	-0.56(-1.18%)
Oct 12, 2023	50.31	51.09	46.71	46.99	331,663	-3.73(-7.36%)
Oct 11, 2023	57.44	57.60	50.44	50.73	306,537	-6.87(-11.93%)
Oct 10, 2023	56.62	58.08	56.40	57.60	107,107	+1.01(+1.79%)
Oct 09, 2023	56.85	57.44	56.18	56.58	76,654	-0.72(-1.26%)
Oct 06, 2023	56.74	57.60	55.94	57.31	97,529	+0.07(+0.12%)
Oct 05, 2023	54.77	57.49	53.85	57.24	198,596	+2.67(+4.89%)
Oct 04, 2023	54.50	54.95	53.50	54.57	148,593	+0.07(+0.13%)
Oct 03, 2023	54.59	55.37	54.49	54.50	135,946	-0.27(-0.49%)
Oct 02, 2023	53.98	54.81	53.53	54.77	253,006	+0.68(+1.25%)
Sep 29, 2023	54.83	54.83	53.91	54.09	229,055	-0.60(-1.09%)
Sep 28, 2023	53.31	54.96	53.12	54.69	161,220	+1.56(+2.93%)
Sep 27, 2023	53.33	54.02	53.09	53.13	137,548	+0.06(+0.11%)
Sep 26, 2023	55.01	55.47	52.95	53.07	202,324	-2.31(-4.18%)
Sep 25, 2023	56.34	55.49	55.09	55.38	113,786	-1.21(-2.14%)
Sep 22, 2023	56.71	57.19	56.54	56.59	88,935	-0.03(-0.05%)
Sep 21, 2023	56.70	56.99	55.91	56.62	99,068	-0.46(-0.80%)
Sep 20, 2023	57.43	57.43	56.77	57.08	90,302	-0.03(-0.05%)
Sep 19, 2023	57.15	57.39	56.33	57.11	90,541	+0.08(+0.14%)
Sep 18, 2023	56.58	57.10	56.00	57.03	86,893	+0.36(+0.63%)
Sep 15, 2023	56.43	56.94	55.00	56.67	296,352	+0.44(+0.78%)
Sep 14, 2023	55.79	56.33	55.52	56.24	94,189	+0.65(+1.16%)
Sep 13, 2023	56.13	56.47	55.53	55.59	54,151	-0.70(-1.25%)
Sep 12, 2023	56.50	56.79	55.91	56.30	126,329	-0.42(-0.74%)
Sep 11, 2023	55.59	57.20	55.35	56.71	115,248	+1.32(+2.38%)
Sep 08, 2023	56.59	56.61	55.26	55.39	58,199	-1.17(-2.07%)
Sep 07, 2023	56.25	56.86	55.47	56.56	84,407	+0.32(+0.56%)
Sep 06, 2023	56.07	56.56	55.14	56.25	78,797	+1.35(+2.46%)
Sep 05, 2023	57.43	57.76	54.64	54.90	103,221	-2.87(-4.97%)
Sep 01, 2023	57.72	58.21	57.58	57.76	56,215	+0.37(+0.64%)
Aug 31, 2023	58.27	58.67	57.35	57.40	92,263	-0.86(-1.48%)
Aug 30, 2023	58.27	59.49	58.04	58.26	94,545	-0.01(-0.02%)
Aug 29, 2023	57.02	58.42	56.88	58.27	69,383	+1.09(+1.91%)
Aug 28, 2023	56.48	57.24	56.20	57.18	100,296	+0.91(+1.62%)
Aug 25, 2023	56.12	56.48	55.82	56.27	71,338	+0.27(+0.48%)
Aug 24, 2023	56.17	56.36	55.44	56.00	134,283	-0.25(-0.44%)
Aug 23, 2023	55.81	56.83	55.76	56.25	97,301	+0.71(+1.27%)
Aug 22, 2023	54.93	55.94	54.85	55.54	86,746	+0.68(+1.23%)
Aug 21, 2023	54.73	55.50	54.30	54.87	57,608	+0.12(+0.22%)
Aug 18, 2023	54.64	55.51	54.64	54.75	128,177	-0.01(-0.02%)
Aug 17, 2023	55.12	55.39	54.49	54.76	77,792	-0.52(-0.93%)
Aug 16, 2023	56.48	56.64	55.15	55.27	76,545	-1.17(-2.08%)
Aug 15, 2023	55.95	57.01	55.95	56.44	73,161	+0.41(+0.73%)
Aug 14, 2023	55.32	56.05	54.48	56.03	117,491	+0.75(+1.35%)
Aug 11, 2023	55.91	56.22	54.93	55.29	79,120	-0.64(-1.15%)
Aug 10, 2023	56.40	56.74	55.22	55.93	134,364	-0.59(-1.05%)
Aug 09, 2023	56.78	57.40	56.34	56.52	89,362	-0.04(-0.07%)
Aug 08, 2023	57.02	57.49	56.33	56.56	112,265	-0.50(-0.87%)
Aug 07, 2023	56.31	57.57	56.31	57.06	126,103	+0.73(+1.30%)
Aug 04, 2023	56.50	56.76	55.86	56.33	132,188	-0.35(-0.61%)
Aug 03, 2023	62.73	63.12	56.60	56.67	160,107	-7.41(-11.56%)
Aug 02, 2023	64.84	65.96	62.86	64.08	304,189	+1.86(+2.99%)
Aug 01, 2023	62.14	62.63	61.34	62.22	96,511	-0.41(-0.65%)
Jul 31, 2023	62.29	63.11	62.04	62.62	135,952	+0.21(+0.33%)
Jul 28, 2023	62.28	62.46	61.42	62.42	60,378	+0.44(+0.70%)
Jul 27, 2023	63.32	63.32	61.85	61.98	76,279	-0.97(-1.54%)
Jul 26, 2023	62.97	63.41	62.77	62.95	50,884	-0.21(-0.33%)
Jul 25, 2023	62.74	63.59	62.10	63.16	55,266	+0.26(+0.41%)
Jul 24, 2023	62.60	63.37	62.14	62.90	91,300	+0.00(+0.00%)
Jul 21, 2023	65.72	66.11	62.82	62.90	183,294	-2.68(-4.09%)
Jul 20, 2023	65.55	65.82	64.92	65.59	61,392	-0.03(-0.05%)
Jul 19, 2023	64.87	65.79	64.73	65.62	98,563	+0.58(+0.90%)
Jul 18, 2023	64.71	65.09	64.20	65.03	67,909	+0.29(+0.44%)
Jul 17, 2023	65.30	65.40	64.43	64.74	71,541	-0.68(-1.04%)
Jul 14, 2023	64.27	65.52	64.13	65.43	102,966	+1.11(+1.72%)
Jul 13, 2023	63.90	64.60	63.58	64.32	82,548	+0.44(+0.68%)
Jul 12, 2023	63.45	63.91	62.40	63.88	101,955	+0.87(+1.38%)
Jul 11, 2023	63.58	63.83	62.57	63.01	79,180	-0.44(-0.69%)
Jul 10, 2023	62.75	64.14	62.63	63.45	92,841	+0.69(+1.10%)
Jul 07, 2023	63.88	65.14	62.69	62.75	118,976	-0.99(-1.55%)
Jul 06, 2023	64.08	64.48	63.54	63.74	69,789	-0.53(-0.83%)
Jul 05, 2023	66.21	66.21	64.24	64.28	72,029	-2.09(-3.15%)
Jul 03, 2023	66.59	66.59	65.45	66.37	53,424	-0.27(-0.40%)
Jun 30, 2023	66.77	67.64	66.54	66.64	170,434	+0.12(+0.18%)
Jun 29, 2023	65.73	67.11	65.73	66.52	160,139	+0.70(+1.07%)
Jun 28, 2023	66.38	67.33	65.79	65.81	73,264	-0.60(-0.91%)
Jun 27, 2023	66.49	67.16	66.11	66.42	123,279	-0.29(-0.43%)
Jun 26, 2023	67.51	67.86	66.57	66.70	83,411	-0.85(-1.26%)
Jun 23, 2023	67.14	68.01	67.13	67.56	263,963	+0.20(+0.29%)
Jun 22, 2023	67.04	67.74	66.87	67.36	85,982	+0.43(+0.64%)
Jun 21, 2023	67.07	67.28	66.00	66.93	76,208	-0.28(-0.41%)
Jun 20, 2023	66.22	67.29	65.71	67.21	87,245	+0.99(+1.50%)
Jun 16, 2023	67.27	67.28	65.70	66.22	232,199	-0.40(-0.59%)
Jun 15, 2023	67.23	67.54	66.17	66.62	77,872	-0.37(-0.55%)
Jun 14, 2023	65.87	67.75	65.87	66.98	128,572	+1.08(+1.64%)
Jun 13, 2023	66.29	67.37	65.86	65.90	156,884	-0.38(-0.57%)
Jun 12, 2023	65.20	66.60	65.15	66.28	229,307	+1.08(+1.66%)
Jun 09, 2023	64.60	65.51	64.52	65.20	211,389	+0.88(+1.37%)
Jun 08, 2023	64.08	65.05	63.60	64.32	189,948	+0.29(+0.45%)
Jun 07, 2023	64.12	64.98	64.02	64.03	122,101	-0.15(-0.23%)
Jun 06, 2023	64.37	64.37	63.39	64.18	107,454	-0.12(-0.18%)
Jun 05, 2023	63.86	64.59	63.05	64.30	117,903	+0.01(+0.02%)
Jun 02, 2023	63.63	64.72	62.77	64.29	133,708	+0.88(+1.39%)

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.