Date	Open	High	Low	Close	Volume	Change (%)
Jun 12, 2024	52.70	53.27	51.59	52.18	268,293	-0.10(-0.19%)
Jun 11, 2024	53.47	53.58	51.80	52.28	233,635	-1.18(-2.21%)
Jun 10, 2024	54.10	54.25	53.29	53.46	250,645	-1.06(-1.95%)
Jun 07, 2024	54.54	54.99	54.28	54.53	208,972	-0.04(-0.07%)
Jun 06, 2024	55.05	55.15	54.22	54.57	131,397	-0.58(-1.05%)
Jun 05, 2024	54.86	55.51	54.26	55.14	144,576	+0.50(+0.91%)
Jun 04, 2024	54.94	55.44	54.63	54.65	157,733	-0.58(-1.04%)
Jun 03, 2024	55.97	55.97	54.54	55.22	186,948	-0.27(-0.48%)
May 31, 2024	55.60	55.91	54.99	55.49	145,024	-0.16(-0.29%)
May 30, 2024	55.51	56.33	55.32	55.65	96,672	+0.46(+0.83%)
May 29, 2024	55.25	56.35	54.72	55.19	165,243	-0.43(-0.77%)
May 28, 2024	57.06	57.60	55.29	55.62	189,712	-1.14(-2.01%)
May 24, 2024	56.45	56.93	56.00	56.76	177,886	+0.47(+0.83%)
May 23, 2024	58.54	58.54	56.12	56.30	194,662	-2.41(-4.10%)
May 22, 2024	58.62	59.53	58.43	58.70	255,975	-0.19(-0.32%)
May 21, 2024	58.25	59.50	58.11	58.89	183,056	+0.66(+1.13%)
May 20, 2024	57.74	58.52	57.47	58.24	193,285	+0.39(+0.67%)
May 17, 2024	57.87	58.18	57.46	57.85	177,489	+0.24(+0.41%)
May 16, 2024	57.35	57.88	56.88	57.61	160,840	+0.55(+0.96%)
May 15, 2024	57.46	57.50	56.50	57.06	203,813	-0.03(-0.05%)
May 14, 2024	56.75	57.31	56.56	57.09	210,263	+0.40(+0.70%)
May 13, 2024	57.56	57.59	56.67	56.70	224,445	-0.52(-0.90%)
May 10, 2024	57.42	57.79	56.75	57.21	157,932	-0.44(-0.76%)
May 09, 2024	56.52	57.66	56.46	57.65	296,522	+1.13(+2.00%)
May 08, 2024	55.36	56.60	55.27	56.52	247,748	+1.30(+2.36%)
May 07, 2024	56.13	56.26	55.16	55.21	214,341	-0.58(-1.03%)
May 06, 2024	54.96	56.21	54.96	55.79	359,716	+1.42(+2.61%)
May 03, 2024	55.15	55.15	53.25	54.37	306,518	-0.76(-1.37%)
May 02, 2024	54.36	55.60	54.08	55.12	361,928	+1.16(+2.16%)
May 01, 2024	52.78	55.64	52.78	53.96	493,791	+2.02(+3.88%)
Apr 30, 2024	52.67	52.70	51.34	51.94	362,275	-0.83(-1.58%)
Apr 29, 2024	51.62	52.85	51.58	52.78	354,093	+1.43(+2.79%)
Apr 26, 2024	53.79	53.83	51.19	51.35	395,345	-2.62(-4.86%)
Apr 25, 2024	54.46	54.78	53.32	53.97	278,132	-0.91(-1.67%)
Apr 24, 2024	56.23	56.58	54.80	54.89	354,567	-1.53(-2.71%)
Apr 23, 2024	55.34	56.77	55.34	56.42	389,062	+1.42(+2.58%)
Apr 22, 2024	53.51	55.28	53.12	55.00	447,269	+1.69(+3.17%)
Apr 19, 2024	52.52	53.96	52.00	53.31	310,366	+0.95(+1.82%)
Apr 18, 2024	51.82	53.28	51.69	52.35	163,543	+0.64(+1.23%)
Apr 17, 2024	53.14	54.26	51.26	51.72	274,774	-1.33(-2.51%)
Apr 16, 2024	51.45	53.21	51.21	53.05	274,833	+1.35(+2.61%)
Apr 15, 2024	50.86	51.94	50.86	51.70	191,219	+1.10(+2.18%)
Apr 12, 2024	51.00	51.70	50.38	50.59	276,563	-0.35(-0.68%)
Apr 11, 2024	50.94	51.24	50.53	50.94	178,516	-0.05(-0.10%)
Apr 10, 2024	49.94	51.26	49.87	50.99	171,845	+0.42(+0.83%)
Apr 09, 2024	51.25	51.61	50.43	50.57	144,327	-0.58(-1.13%)
Apr 08, 2024	50.54	52.00	50.26	51.15	147,137	+0.65(+1.28%)
Apr 05, 2024	50.49	50.99	49.20	50.50	177,794	+0.06(+0.12%)
Apr 04, 2024	52.48	52.90	50.44	50.44	242,636	-1.85(-3.54%)
Apr 03, 2024	52.53	53.06	51.60	52.29	303,456	-0.24(-0.45%)
Apr 02, 2024	51.99	52.74	51.78	52.53	278,911	+0.28(+0.53%)
Apr 01, 2024	53.08	53.22	51.75	52.25	299,706	+0.96(+1.88%)
Mar 28, 2024	51.70	52.68	51.07	51.29	256,317	-0.24(-0.46%)
Mar 27, 2024	49.11	51.71	49.11	51.53	444,564	+2.70(+5.54%)
Mar 26, 2024	48.76	49.51	48.75	48.82	133,408	+0.21(+0.43%)
Mar 25, 2024	48.14	48.90	48.14	48.61	75,865	+0.50(+1.03%)
Mar 22, 2024	48.83	49.85	48.10	48.12	128,327	-0.49(-1.00%)
Mar 21, 2024	47.82	48.85	47.17	48.60	171,012	+1.01(+2.13%)
Mar 20, 2024	47.61	48.05	47.33	47.59	125,893	-0.22(-0.46%)
Mar 19, 2024	47.45	48.20	47.39	47.81	372,389	+0.46(+0.97%)
Mar 18, 2024	48.05	48.37	47.28	47.35	145,501	-0.90(-1.87%)
Mar 15, 2024	46.87	48.42	46.87	48.26	513,796	+1.08(+2.30%)
Mar 14, 2024	46.87	47.18	46.53	47.17	203,637	+0.00(+0.00%)
Mar 13, 2024	46.88	47.31	46.64	47.17	143,935	+0.32(+0.68%)
Mar 12, 2024	47.02	47.36	46.65	46.85	298,341	-0.08(-0.17%)
Mar 11, 2024	47.56	47.69	46.59	46.94	134,701	-0.81(-1.70%)
Mar 08, 2024	47.30	48.14	47.30	47.75	143,453	+0.50(+1.07%)
Mar 07, 2024	47.99	48.02	47.13	47.24	182,673	-0.45(-0.95%)
Mar 06, 2024	47.84	47.95	47.27	47.70	158,874	+0.14(+0.29%)
Mar 05, 2024	47.36	47.89	47.02	47.56	280,234	+0.16(+0.33%)
Mar 04, 2024	47.76	48.42	47.39	47.40	128,942	-0.40(-0.85%)
Mar 01, 2024	48.04	48.42	47.59	47.81	147,274	-0.27(-0.55%)
Feb 29, 2024	47.69	48.45	47.69	48.07	174,886	+0.62(+1.31%)
Feb 28, 2024	47.97	48.34	47.43	47.45	251,699	-0.84(-1.74%)
Feb 27, 2024	49.46	49.46	47.99	48.29	244,026	-1.17(-2.36%)
Feb 26, 2024	49.51	49.90	48.83	49.45	158,358	-0.31(-0.61%)
Feb 23, 2024	49.47	50.12	48.84	49.76	162,577	+0.42(+0.86%)
Feb 22, 2024	48.80	49.72	48.45	49.34	236,728	+0.53(+1.09%)
Feb 21, 2024	50.20	50.34	48.17	48.80	399,538	-1.32(-2.64%)
Feb 20, 2024	49.62	51.76	49.62	50.13	529,841	+0.10(+0.20%)
Feb 16, 2024	45.87	50.46	45.63	50.03	645,119	+4.43(+9.72%)
Feb 15, 2024	43.44	46.61	43.23	45.59	574,092	+3.29(+7.77%)
Feb 14, 2024	43.54	43.69	41.10	42.31	452,171	+2.45(+6.14%)
Feb 13, 2024	39.26	40.21	39.06	39.86	280,453	+0.02(+0.05%)
Feb 12, 2024	40.10	40.41	39.75	39.84	220,597	-0.20(-0.49%)
Feb 09, 2024	39.12	40.08	38.91	40.04	157,878	+0.53(+1.35%)
Feb 08, 2024	38.13	39.61	37.98	39.50	210,062	+1.35(+3.55%)
Feb 07, 2024	38.55	38.63	37.99	38.15	102,295	-0.56(-1.45%)
Feb 06, 2024	37.81	39.01	37.79	38.71	145,106	+0.92(+2.43%)
Feb 05, 2024	37.82	37.83	37.41	37.79	150,908	-0.49(-1.29%)
Feb 02, 2024	39.06	39.39	38.09	38.29	166,380	-1.08(-2.73%)
Feb 01, 2024	39.44	39.86	38.98	39.36	107,939	-0.18(-0.45%)
Jan 31, 2024	40.48	40.66	39.43	39.54	132,944	-0.73(-1.81%)
Jan 30, 2024	40.60	40.60	40.09	40.27	100,248	-0.59(-1.45%)
Jan 29, 2024	40.73	40.96	40.22	40.86	118,761	+0.02(+0.05%)
Jan 26, 2024	41.15	41.37	40.33	40.85	169,294	-0.25(-0.60%)
Jan 25, 2024	40.18	41.14	39.98	41.09	237,752	+1.21(+3.05%)
Jan 24, 2024	40.05	40.40	39.85	39.88	145,991	+0.14(+0.35%)
Jan 23, 2024	40.62	40.84	39.72	39.74	153,368	-0.72(-1.78%)
Jan 22, 2024	40.23	40.92	40.15	40.46	143,157	+0.33(+0.81%)
Jan 19, 2024	39.69	40.16	39.24	40.13	155,550	+0.69(+1.75%)
Jan 18, 2024	38.95	39.55	38.95	39.44	117,020	+0.62(+1.60%)
Jan 17, 2024	38.36	39.28	38.36	38.82	138,793	+0.08(+0.20%)
Jan 16, 2024	38.12	38.78	37.81	38.74	145,061	+0.29(+0.74%)
Jan 12, 2024	39.39	39.42	38.44	38.46	142,953	-0.30(-0.76%)
Jan 11, 2024	38.17	39.00	37.96	38.75	246,518	+0.35(+0.90%)
Jan 10, 2024	36.69	38.45	36.64	38.41	221,668	+1.52(+4.12%)
Jan 09, 2024	37.00	37.56	36.61	36.89	227,280	-0.61(-1.63%)
Jan 08, 2024	38.17	38.29	37.44	37.50	148,186	-0.43(-1.15%)
Jan 05, 2024	37.40	38.10	37.12	37.93	177,955	+0.55(+1.48%)
Jan 04, 2024	37.01	37.95	36.84	37.38	174,417	+0.75(+2.05%)
Jan 03, 2024	36.99	37.40	36.49	36.63	143,933	-0.22(-0.59%)
Jan 02, 2024	36.73	37.31	36.73	36.85	100,683	+0.01(+0.03%)
Dec 29, 2023	37.17	37.27	36.76	36.84	110,895	-0.50(-1.35%)
Dec 28, 2023	37.56	37.78	37.17	37.34	90,193	-0.26(-0.68%)
Dec 27, 2023	36.99	37.95	36.94	37.60	127,270	+0.42(+1.14%)
Dec 26, 2023	37.12	37.39	37.01	37.17	109,191	+0.01(+0.03%)
Dec 22, 2023	37.27	37.44	37.07	37.16	97,639	+0.16(+0.43%)
Dec 21, 2023	36.89	37.06	36.52	37.00	153,279	+0.16(+0.43%)
Dec 20, 2023	37.19	37.53	36.75	36.85	170,854	-0.39(-1.06%)
Dec 19, 2023	36.92	37.58	36.91	37.24	334,474	+0.29(+0.77%)
Dec 18, 2023	37.26	37.37	36.75	36.96	274,559	+0.00(+0.00%)
Dec 15, 2023	37.91	37.98	36.88	36.96	488,601	-1.08(-2.83%)
Dec 14, 2023	39.18	39.25	37.73	38.03	166,789	-0.87(-2.23%)
Dec 13, 2023	39.07	39.31	38.44	38.90	265,942	-0.02(-0.06%)
Dec 12, 2023	38.26	39.10	37.98	38.92	110,313	+0.52(+1.35%)
Dec 11, 2023	38.13	38.79	37.98	38.40	129,758	+0.31(+0.82%)
Dec 08, 2023	38.32	38.32	37.75	38.09	131,369	-0.21(-0.54%)
Dec 07, 2023	38.27	38.56	38.03	38.30	115,342	-0.06(-0.15%)
Dec 06, 2023	38.44	38.96	38.14	38.35	184,425	-0.24(-0.61%)
Dec 05, 2023	39.05	39.49	38.56	38.59	313,371	-0.46(-1.18%)
Dec 04, 2023	37.99	39.08	37.99	39.05	186,441	+0.91(+2.39%)
Dec 01, 2023	36.39	38.24	36.39	38.14	259,820	+1.66(+4.54%)
Nov 30, 2023	36.05	36.51	36.05	36.48	133,526	+0.72(+2.00%)
Nov 29, 2023	35.95	36.55	35.62	35.77	101,403	-0.18(-0.49%)
Nov 28, 2023	36.34	36.40	35.91	35.94	93,987	-0.48(-1.32%)
Nov 27, 2023	35.91	36.57	35.78	36.42	89,436	+0.31(+0.87%)
Nov 24, 2023	35.91	36.24	35.73	36.11	32,570	+0.25(+0.71%)
Nov 22, 2023	35.82	35.91	35.45	35.86	82,232	+0.29(+0.83%)
Nov 21, 2023	35.51	35.96	35.39	35.56	80,111	-0.01(-0.03%)
Nov 20, 2023	35.28	35.70	34.89	35.57	92,013	+0.25(+0.72%)
Nov 17, 2023	35.47	35.84	35.27	35.32	111,348	+0.00(+0.00%)
Nov 16, 2023	35.61	35.67	35.26	35.32	80,593	-0.28(-0.80%)
Nov 15, 2023	35.81	36.27	35.55	35.60	162,568	-0.32(-0.90%)
Nov 14, 2023	35.44	35.94	35.26	35.93	173,517	+0.95(+2.72%)
Nov 13, 2023	35.26	35.47	34.74	34.98	124,004	-0.34(-0.97%)
Nov 10, 2023	35.53	35.58	35.16	35.32	112,236	-0.26(-0.74%)
Nov 09, 2023	35.75	36.05	35.53	35.58	122,164	-0.30(-0.85%)
Nov 08, 2023	36.39	36.39	35.65	35.89	129,058	-0.39(-1.08%)
Nov 07, 2023	35.97	36.49	35.87	36.28	166,257	+0.24(+0.68%)
Nov 06, 2023	35.86	36.47	35.83	36.03	270,609	+0.34(+0.96%)
Nov 03, 2023	36.85	36.87	35.23	35.69	348,961	-0.56(-1.54%)
Nov 02, 2023	36.77	36.87	34.76	36.25	554,930	-0.53(-1.44%)
Nov 01, 2023	31.34	36.89	31.34	36.78	695,594	+6.53(+21.60%)
Oct 31, 2023	29.61	30.32	29.54	30.24	141,150	+0.53(+1.78%)
Oct 30, 2023	29.31	29.74	29.13	29.72	160,334	+0.68(+2.33%)
Oct 27, 2023	29.27	29.36	28.94	29.04	146,033	-0.48(-1.63%)
Oct 26, 2023	29.28	29.67	29.12	29.52	161,062	+0.03(+0.10%)
Oct 25, 2023	28.93	29.64	28.91	29.49	104,019	+0.44(+1.52%)
Oct 24, 2023	28.86	29.19	28.86	29.05	72,281	+0.21(+0.71%)
Oct 23, 2023	29.38	29.38	28.63	28.84	114,186	-0.82(-2.77%)
Oct 20, 2023	30.06	30.06	29.61	29.67	106,175	-0.23(-0.75%)
Oct 19, 2023	30.11	30.29	29.79	29.89	114,785	-0.38(-1.26%)
Oct 18, 2023	30.34	30.73	30.18	30.27	119,023	-0.36(-1.18%)
Oct 17, 2023	30.05	30.87	30.05	30.64	197,658	+0.58(+1.92%)
Oct 16, 2023	29.32	30.21	29.30	30.06	141,244	+0.94(+3.23%)
Oct 13, 2023	28.31	29.15	28.23	29.12	139,787	+1.09(+3.88%)
Oct 12, 2023	28.40	28.40	27.82	28.03	137,726	-0.24(-0.87%)
Oct 11, 2023	27.98	28.28	27.89	28.28	84,337	+0.26(+0.94%)
Oct 10, 2023	28.04	28.09	27.63	28.01	106,877	-0.14(-0.49%)
Oct 09, 2023	27.55	28.18	27.54	28.15	107,924	+0.34(+1.23%)
Oct 06, 2023	27.49	28.08	27.42	27.81	138,317	+0.23(+0.82%)
Oct 05, 2023	26.99	27.61	26.89	27.58	148,335	+0.45(+1.66%)
Oct 04, 2023	27.41	27.62	26.95	27.13	98,721	-0.15(-0.54%)
Oct 03, 2023	27.23	27.35	26.73	27.28	180,597	+0.05(+0.18%)
Oct 02, 2023	27.27	27.27	26.75	27.23	169,362	-0.23(-0.82%)
Sep 29, 2023	28.01	28.01	27.14	27.45	166,506	-0.52(-1.86%)
Sep 28, 2023	27.27	28.69	27.27	27.97	413,746	+0.80(+2.96%)
Sep 27, 2023	27.66	27.66	26.71	27.17	85,016	-0.31(-1.14%)
Sep 26, 2023	27.65	28.21	27.46	27.48	125,515	-0.30(-1.09%)
Sep 25, 2023	27.72	27.83	27.71	27.79	162,333	+0.08(+0.28%)
Sep 22, 2023	27.49	27.85	27.17	27.71	204,775	+0.24(+0.86%)
Sep 21, 2023	27.60	27.85	27.35	27.47	188,365	-0.19(-0.67%)
Sep 20, 2023	27.93	28.13	27.64	27.66	177,517	-0.09(-0.32%)
Sep 19, 2023	27.80	28.04	27.50	27.75	208,919	-0.13(-0.46%)
Sep 18, 2023	28.41	28.56	27.75	27.87	129,769	-0.52(-1.83%)
Sep 15, 2023	28.69	28.69	27.98	28.39	473,568	-0.36(-1.26%)
Sep 14, 2023	28.79	29.07	28.56	28.76	139,472	+0.19(+0.65%)
Sep 13, 2023	28.35	28.67	28.19	28.57	160,862	+0.27(+0.96%)
Sep 12, 2023	27.75	28.42	27.75	28.30	207,552	+0.56(+2.03%)
Sep 11, 2023	27.18	28.04	27.17	27.74	174,452	+0.52(+1.92%)
Sep 08, 2023	27.20	27.29	27.02	27.21	105,158	-0.05(-0.18%)
Sep 07, 2023	27.09	27.35	26.85	27.26	147,609	+0.28(+1.04%)
Sep 06, 2023	26.95	27.29	26.74	26.98	203,699	-0.04(-0.14%)
Sep 05, 2023	27.52	27.67	26.79	27.02	183,713	-0.76(-2.72%)
Sep 01, 2023	27.90	28.03	27.68	27.77	106,402	+0.06(+0.21%)
Aug 31, 2023	28.25	28.52	27.66	27.72	130,445	-0.69(-2.42%)
Aug 30, 2023	27.94	28.65	27.94	28.40	98,466	+0.20(+0.72%)
Aug 29, 2023	28.24	28.40	28.11	28.20	93,308	+0.15(+0.52%)
Aug 28, 2023	28.35	28.52	27.62	28.06	141,249	-0.21(-0.75%)
Aug 25, 2023	27.99	28.50	27.74	28.27	159,028	+0.27(+0.97%)
Aug 24, 2023	27.58	28.20	27.50	28.00	165,875	+0.34(+1.23%)
Aug 23, 2023	27.52	28.02	27.51	27.66	169,381	-0.03(-0.10%)
Aug 22, 2023	28.02	28.25	27.58	27.69	138,718	-0.26(-0.94%)
Aug 21, 2023	27.89	28.25	27.66	27.95	164,481	-0.07(-0.24%)
Aug 18, 2023	28.87	29.06	27.97	28.02	191,486	-0.99(-3.41%)
Aug 17, 2023	29.37	29.54	28.83	29.01	123,974	-0.24(-0.83%)
Aug 16, 2023	28.99	29.40	28.97	29.25	94,854	+0.24(+0.84%)
Aug 15, 2023	29.64	29.74	28.99	29.01	104,668	-1.01(-3.36%)
Aug 14, 2023	30.02	30.03	29.55	30.01	133,616	-0.16(-0.55%)
Aug 11, 2023	30.05	30.28	29.83	30.18	136,941	-0.02(-0.06%)
Aug 10, 2023	30.50	30.52	30.07	30.20	119,761	-0.02(-0.06%)
Aug 09, 2023	30.37	30.59	29.99	30.22	170,495	-0.04(-0.13%)
Aug 08, 2023	30.47	30.61	30.01	30.25	156,435	-0.20(-0.67%)
Aug 07, 2023	29.56	30.49	29.44	30.46	149,352	+0.88(+2.98%)
Aug 04, 2023	29.99	30.29	29.52	29.58	139,091	-0.50(-1.67%)
Aug 03, 2023	29.48	30.57	29.48	30.08	144,834	+0.57(+1.94%)
Aug 02, 2023	31.26	31.26	29.36	29.51	239,122	-1.15(-3.76%)

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.