Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2024	53.69	53.69	52.50	52.51	1,413,156	-1.48(-2.74%)
May 15, 2024	54.35	54.45	53.56	53.99	1,989,431	+0.79(+1.48%)
May 14, 2024	53.37	53.57	52.74	53.20	1,270,968	+0.32(+0.60%)
May 13, 2024	54.60	54.60	52.87	52.88	1,614,867	-1.42(-2.61%)
May 10, 2024	54.26	54.46	53.92	54.30	1,778,510	+0.44(+0.81%)
May 09, 2024	52.07	53.96	51.75	53.86	1,627,624	+1.91(+3.67%)
May 08, 2024	50.85	52.09	50.54	51.95	1,662,603	+0.01(+0.02%)
May 07, 2024	52.33	55.02	51.87	51.94	3,000,059	+1.94(+3.87%)
May 06, 2024	50.15	50.68	49.70	50.01	2,376,441	-0.25(-0.50%)
May 03, 2024	51.37	51.84	50.17	50.26	1,447,606	-0.04(-0.08%)
May 02, 2024	50.50	50.55	48.98	50.30	1,507,788	+0.41(+0.82%)
May 01, 2024	49.64	51.11	49.09	49.89	1,589,104	-0.05(-0.10%)
Apr 30, 2024	50.43	51.13	49.85	49.94	2,301,300	-0.92(-1.80%)
Apr 29, 2024	50.04	50.95	49.79	50.86	1,059,246	+1.06(+2.12%)
Apr 26, 2024	50.05	50.45	49.66	49.80	805,971	+0.03(+0.06%)
Apr 25, 2024	49.28	49.78	48.66	49.77	1,296,470	-0.63(-1.25%)
Apr 24, 2024	50.24	50.90	49.83	50.40	1,411,767	+0.21(+0.42%)
Apr 23, 2024	49.24	50.70	48.76	50.19	1,442,598	+1.18(+2.40%)
Apr 22, 2024	49.05	49.16		49.01	1,643,747	+0.37(+0.76%)
Apr 19, 2024	49.20	49.74	48.26	48.64	1,481,967	-0.78(-1.57%)
Apr 18, 2024	49.70	50.06	49.12	49.42	1,359,503	+0.25(+0.51%)
Apr 17, 2024	50.18	50.33	49.16	49.17	1,189,795	-0.65(-1.30%)
Apr 16, 2024	49.71	50.00	48.91	49.82	1,674,894	-0.08(-0.16%)
Apr 15, 2024	50.84	51.17	49.54	49.90	1,779,490	-0.17(-0.34%)
Apr 12, 2024	50.94	51.16	49.75	50.07	2,202,486	-1.18(-2.30%)
Apr 11, 2024	52.17	52.37	51.16	51.24	1,283,412	-0.65(-1.25%)
Apr 10, 2024	51.75	52.89	51.33	51.89	2,518,580	-1.57(-2.93%)
Apr 09, 2024	53.84	54.04	53.10	53.46	1,424,947	-0.03(-0.06%)
Apr 08, 2024	53.68	54.08	53.26	53.49	1,980,226	-0.08(-0.15%)
Apr 05, 2024	53.38	53.88	52.98	53.57	1,717,435	+0.85(+1.61%)
Apr 04, 2024	53.99	54.18	52.61	52.72	1,150,555	-0.61(-1.14%)
Apr 03, 2024	53.50	53.89	53.03	53.33	1,702,162	-0.48(-0.89%)
Apr 02, 2024	54.22	54.24	53.05	53.81	1,822,009	-1.57(-2.83%)
Apr 01, 2024	56.71	56.84	55.34	55.37	1,987,414	-1.31(-2.31%)
Mar 28, 2024	56.52	56.99	56.12	56.68	1,468,806	+0.59(+1.05%)
Mar 27, 2024	56.25	56.38	55.55	56.09	1,316,071	+0.16(+0.29%)
Mar 26, 2024	55.82	56.33	55.55	55.93	1,263,613	+0.48(+0.86%)
Mar 25, 2024	56.06	56.36	55.28	55.45	1,835,223	+0.70(+1.28%)
Mar 22, 2024	55.99	55.99	54.64	54.76	1,762,962	-1.20(-2.14%)
Mar 21, 2024	54.38	55.97	53.74	55.95	1,283,656	+2.02(+3.74%)
Mar 20, 2024	52.82	54.26	52.82	53.94	1,534,270	+0.81(+1.52%)
Mar 19, 2024	52.26	53.47	51.91	53.13	1,210,262	+0.67(+1.27%)
Mar 18, 2024	52.88	53.24	52.37	52.46	960,872	-0.42(-0.79%)
Mar 15, 2024	54.11	54.70	52.82	52.88	2,468,743	-1.46(-2.68%)
Mar 14, 2024	54.93	55.50	53.63	54.34	1,684,424	-1.29(-2.31%)
Mar 13, 2024	55.48	56.30	55.30	55.62	2,626,891	+1.16(+2.12%)
Mar 12, 2024	53.82	54.51	53.42	54.47	977,345	+0.65(+1.20%)
Mar 11, 2024	54.54	54.74	53.50	53.82	1,227,750	-0.86(-1.57%)
Mar 08, 2024	55.48	55.69	54.58	54.68	1,071,058	-0.53(-0.96%)
Mar 07, 2024	54.97	55.80	54.84	55.21	1,402,065	+0.47(+0.86%)
Mar 06, 2024	54.26	54.83	53.89	54.74	829,277	+1.01(+1.88%)
Mar 05, 2024	54.02	54.41	53.56	53.73	1,419,061	-0.54(-0.99%)
Mar 04, 2024	54.87	55.00	53.82	54.27	1,262,321	-0.35(-0.64%)
Mar 01, 2024	54.48	55.14	54.28	54.62	1,972,604	+0.28(+0.51%)
Feb 29, 2024	53.84	54.52	53.68	54.34	1,905,886	+1.07(+2.00%)
Feb 28, 2024	53.19	53.51	52.96	53.27	1,598,266	-0.47(-0.87%)
Feb 27, 2024	52.53	53.89	51.92	53.74	2,164,444	+1.88(+3.62%)
Feb 26, 2024	51.79	52.01	51.52	51.86	1,812,651	+0.07(+0.13%)
Feb 23, 2024	50.88	52.13	50.77	51.79	2,186,638	+1.20(+2.37%)
Feb 22, 2024	49.95	51.16	49.92	50.60	1,800,682	+0.73(+1.46%)
Feb 21, 2024	50.22	50.48	49.70	49.87	1,659,541	-0.36(-0.72%)
Feb 20, 2024	49.75	50.33	49.44	50.23	1,589,283	-0.22(-0.43%)
Feb 16, 2024	49.73	50.94	49.52	50.45	1,628,828	+0.11(+0.22%)
Feb 15, 2024	50.89	51.07	49.62	50.34	3,328,258	-0.15(-0.30%)
Feb 14, 2024	50.40	50.65	50.01	50.49	1,328,544	+0.61(+1.22%)
Feb 13, 2024	49.83	50.45	48.85	49.88	1,754,268	-1.86(-3.60%)
Feb 12, 2024	50.54	51.75	50.35	51.74	2,279,833	+1.39(+2.77%)
Feb 09, 2024	51.39	51.72	49.71	50.35	3,256,755	-1.27(-2.47%)
Feb 08, 2024	51.28	53.34	50.12	51.62	3,500,921	+0.63(+1.23%)
Feb 07, 2024	50.61	51.34	50.30	50.99	3,876,418	+0.55(+1.08%)
Feb 06, 2024	50.21	50.78	50.20	50.45	1,465,716	+0.13(+0.26%)
Feb 05, 2024	49.70	50.50	49.28	50.32	1,562,055	+0.28(+0.56%)
Feb 02, 2024	49.39	50.51	48.67	50.04	1,766,930	-0.18(-0.36%)
Feb 01, 2024	49.92	51.64	49.47	50.22	1,738,879	+0.58(+1.16%)
Jan 31, 2024	51.15	51.20	49.41	49.64	2,394,199	-1.91(-3.71%)
Jan 30, 2024	51.74	52.15	51.47	51.55	1,769,612	-0.47(-0.90%)
Jan 29, 2024	51.24	52.09	50.92	52.02	2,228,921	+0.50(+0.97%)
Jan 26, 2024	51.00	51.54	50.67	51.52	1,571,699	+0.79(+1.55%)
Jan 25, 2024	50.86	51.03	50.37	50.73	1,459,884	+0.36(+0.71%)
Jan 24, 2024	51.57	51.57	50.14	50.38	1,115,687	-0.49(-0.96%)
Jan 23, 2024	51.43	51.48	50.38	50.86	1,181,253	-0.39(-0.76%)
Jan 22, 2024	51.05	51.55	50.71	51.25	1,329,268	+0.51(+1.00%)
Jan 19, 2024	50.14	50.75	49.75	50.74	1,135,505	+0.39(+0.77%)
Jan 18, 2024	50.16	50.95	49.56	50.36	2,084,601	+1.54(+3.16%)
Jan 17, 2024	48.47	48.90	48.47	48.81	1,033,348	-0.36(-0.73%)
Jan 16, 2024	48.60	49.46	48.51	49.17	2,246,786	-0.57(-1.14%)
Jan 12, 2024	51.11	51.26	49.42	49.74	915,016	-0.82(-1.61%)
Jan 11, 2024	50.49	50.67	49.41	50.56	1,823,842	-0.32(-0.63%)
Jan 10, 2024	49.91	50.88	49.64	50.87	1,337,071	+1.09(+2.20%)
Jan 09, 2024	48.87	49.93	48.78	49.78	922,232	+0.10(+0.20%)
Jan 08, 2024	48.70	49.86	48.70	49.68	1,259,581	+1.26(+2.61%)
Jan 05, 2024	47.72	48.80	47.36	48.42	1,376,943	+0.74(+1.54%)
Jan 04, 2024	47.65	48.29	47.56	47.68	1,089,325	-0.39(-0.81%)
Jan 03, 2024	49.20	49.67	47.67	48.07	1,602,314	-1.32(-2.68%)
Jan 02, 2024	50.11	50.62	49.21	49.39	1,923,982	-1.32(-2.61%)
Dec 29, 2023	50.76	51.39	50.70	50.71	1,332,496	-0.38(-0.74%)
Dec 28, 2023	50.77	51.19	50.66	51.09	918,607	+0.18(+0.35%)
Dec 27, 2023	50.91	51.27	50.64	50.91	1,041,781	+0.19(+0.37%)
Dec 26, 2023	50.27	51.00	50.17	50.72	1,195,809	+0.51(+1.01%)
Dec 22, 2023	50.23	50.51	49.92	50.22	745,233	+0.02(+0.04%)
Dec 21, 2023	49.62	50.23	49.34	50.20	1,236,511	+1.56(+3.21%)
Dec 20, 2023	49.92	50.37	48.55	48.64	2,137,760	-1.40(-2.80%)
Dec 19, 2023	50.12	50.51	49.75	50.04	1,795,073	+0.11(+0.22%)
Dec 18, 2023	50.27	50.49	49.51	49.93	1,663,984	-0.08(-0.16%)
Dec 15, 2023	50.28	51.42	49.94	50.01	3,032,404	-0.31(-0.61%)
Dec 14, 2023	49.69	51.30	49.66	50.32	4,085,788	+1.55(+3.18%)
Dec 13, 2023	46.76	48.89	46.26	48.76	1,883,058	+2.10(+4.50%)
Dec 12, 2023	46.55	47.06	46.38	46.67	1,731,456	+0.08(+0.17%)
Dec 11, 2023	45.99	47.12	45.99	46.59	2,680,132	+0.60(+1.30%)
Dec 08, 2023	45.37	46.22	45.37	45.99	1,316,944	+0.49(+1.07%)
Dec 07, 2023	45.31	45.62	44.93	45.50	1,383,425	+0.27(+0.59%)
Dec 06, 2023	43.72	45.51	43.72	45.23	2,805,626	+2.00(+4.63%)
Dec 05, 2023	43.24	43.73	43.10	43.23	1,333,383	-0.48(-1.09%)
Dec 04, 2023	42.41	43.81	42.35	43.71	2,608,192	+1.23(+2.90%)
Dec 01, 2023	40.03	42.56	39.96	42.48	2,402,351	+2.36(+5.88%)
Nov 30, 2023	40.48	40.68	39.80	40.12	1,521,402	-0.31(-0.76%)
Nov 29, 2023	39.56	40.97	39.56	40.43	1,854,926	+1.34(+3.44%)
Nov 28, 2023	39.10	39.41	38.65	39.08	1,363,713	-0.01(-0.03%)
Nov 27, 2023	39.13	39.23	38.72	39.09	1,596,952	-0.31(-0.78%)
Nov 24, 2023	39.10	39.66	39.10	39.40	421,841	-0.02(-0.05%)
Nov 22, 2023	39.66	39.91	39.04	39.42	1,283,784	-0.02(-0.05%)
Nov 21, 2023	39.80		39.42	39.44	833,640	-0.54(-1.34%)
Nov 20, 2023	39.43	40.35	39.05	39.98	1,634,947	+0.61(+1.54%)
Nov 17, 2023	39.46	39.83	39.07	39.37	1,697,139	+0.35(+0.89%)
Nov 16, 2023	40.07	40.44	38.86	39.02	2,146,755	-1.25(-3.11%)
Nov 15, 2023	40.13	41.12	39.96	40.28	2,191,991	+0.23(+0.57%)
Nov 14, 2023	40.05	40.90	39.31	40.05	3,901,632	+2.96(+7.97%)
Nov 13, 2023	37.09	37.21	36.69	37.09	1,903,267	-0.08(-0.21%)
Nov 10, 2023	36.32	37.17	35.84	37.17	1,910,669	+0.95(+2.63%)
Nov 09, 2023	37.43	37.43	36.18	36.22	2,667,517	-0.99(-2.67%)
Nov 08, 2023	37.41	37.51	36.96	37.21	1,934,956	-0.45(-1.19%)
Nov 07, 2023	37.12	37.81	36.91	37.66	1,722,939	+0.44(+1.17%)
Nov 06, 2023	38.74	38.91	36.93	37.22	2,897,198	-1.53(-3.94%)
Nov 03, 2023	37.36	39.36	37.07	38.75	4,669,240	+2.23(+6.11%)
Nov 02, 2023	37.28	38.28	35.94	36.52	7,828,918	-3.57(-8.91%)
Nov 01, 2023	39.70	40.13	39.00	40.09	3,059,309	+0.47(+1.18%)
Oct 31, 2023	39.03	39.97	38.86	39.62	3,161,099	+0.76(+1.97%)
Oct 30, 2023	38.02	39.19	37.82	38.86	1,854,291	+1.15(+3.05%)
Oct 27, 2023	37.92	38.35	37.28	37.71	1,720,555	-0.03(-0.08%)
Oct 26, 2023	38.56	38.60	37.53	37.74	2,781,539	-0.86(-2.24%)
Oct 25, 2023	39.20	39.46	38.56	38.60	1,490,988	-0.94(-2.38%)
Oct 24, 2023	39.74	40.22	39.12	39.54	1,233,988	+0.03(+0.08%)
Oct 23, 2023	39.49	39.96	39.11	39.51	1,495,097	-0.06(-0.15%)
Oct 20, 2023	39.78	39.92	39.19	39.57	1,037,588	-0.25(-0.62%)
Oct 19, 2023	40.47	40.96	39.53	39.82	1,237,513	-0.72(-1.79%)
Oct 18, 2023	41.02	41.27	40.30	40.54	1,477,337	-1.15(-2.76%)
Oct 17, 2023	40.58	42.18	40.39	41.70	1,233,270	+0.71(+1.74%)
Oct 16, 2023	40.32	41.20	40.06	40.98	1,149,995	+1.40(+3.53%)
Oct 13, 2023	39.73	39.95	39.33	39.58	934,487	-0.11(-0.28%)
Oct 12, 2023	41.04	41.42	39.32	39.69	1,339,514	-1.51(-3.66%)
Oct 11, 2023	41.75	41.92	40.92	41.20	974,240	-0.24(-0.57%)
Oct 10, 2023	41.14	42.39	41.09	41.44	1,242,461	+0.59(+1.43%)
Oct 09, 2023	40.33	40.88	39.91	40.85	1,206,386	+0.21(+0.51%)
Oct 06, 2023	39.70	40.84	39.50	40.64	1,893,612	+0.04(+0.10%)
Oct 05, 2023	40.95	41.04	40.13	40.60	1,370,675	-0.53(-1.28%)
Oct 04, 2023	40.18	41.33	40.16	41.13	1,912,642	+1.02(+2.55%)
Oct 03, 2023	41.45	41.58	39.65	40.11	2,210,408	-1.54(-3.69%)
Oct 02, 2023	42.78	43.52	41.49	41.65	1,623,575	-1.36(-3.16%)
Sep 29, 2023	43.01	43.40	42.73	43.01	1,407,268	+0.50(+1.17%)
Sep 28, 2023	41.73	42.70	41.73	42.51	1,628,911	+0.85(+2.05%)
Sep 27, 2023	41.65	41.97	41.24	41.66	927,542	+0.23(+0.55%)
Sep 26, 2023	41.89	42.14	41.12	41.43	1,102,137	-0.74(-1.76%)
Sep 25, 2023	41.98	42.37	42.01	42.17	1,147,874	-0.03(-0.07%)
Sep 22, 2023	42.66	42.91	41.85	42.20	1,707,846	-0.06(-0.14%)
Sep 21, 2023	43.17	43.17	42.26	42.26	1,759,025	-1.27(-2.92%)
Sep 20, 2023	44.51	44.64	43.46	43.53	907,228	-0.91(-2.05%)
Sep 19, 2023	44.27	44.51	43.67	44.44	1,580,364	+0.17(+0.38%)
Sep 18, 2023	44.33	44.62	44.00	44.28	882,915	-0.12(-0.27%)
Sep 15, 2023	45.14	45.17	44.26	44.39	3,346,807	-1.22(-2.68%)
Sep 14, 2023	45.29	46.14	44.95	45.62	1,762,598	+1.16(+2.61%)
Sep 13, 2023	44.97	45.60	44.43	44.45	2,433,050	-0.61(-1.34%)
Sep 12, 2023	44.89	45.36	44.60	45.06	1,720,208	-0.36(-0.79%)
Sep 11, 2023	44.91	45.58	44.45	45.42	1,498,208	+1.27(+2.88%)
Sep 08, 2023	44.55	44.72	44.01	44.15	971,447	-0.66(-1.48%)
Sep 07, 2023	44.39	44.90	44.05	44.81	729,726	+0.05(+0.11%)
Sep 06, 2023	44.88	45.65	44.61	44.76	856,751	-0.02(-0.04%)
Sep 05, 2023	46.11	46.49	44.45	44.78	1,543,758	-1.94(-4.16%)
Sep 01, 2023	47.08	47.33	46.64	46.73	1,076,720	+0.37(+0.79%)
Aug 31, 2023	46.02	46.59	45.79	46.36	1,143,241	+0.56(+1.21%)
Aug 30, 2023	45.55	46.16	45.20	45.80	1,081,648	+0.12(+0.26%)
Aug 29, 2023	44.40	46.01	44.16	45.68	1,472,182	+1.16(+2.61%)
Aug 28, 2023	43.15	44.56	43.15	44.52	1,485,015	+1.58(+3.67%)
Aug 25, 2023	43.20	43.64	42.73	42.95	1,368,944	-0.12(-0.28%)
Aug 24, 2023	43.44	43.84	43.00	43.06	1,786,435	-0.50(-1.14%)
Aug 23, 2023	42.23	43.62	41.98	43.56	1,741,244	+1.12(+2.64%)
Aug 22, 2023	42.25	42.50	41.69	42.44	2,029,769	+0.24(+0.56%)
Aug 21, 2023	42.62	42.73	41.94	42.20	1,356,317	-0.33(-0.77%)
Aug 18, 2023	42.27	42.92	42.13	42.53	1,389,087	-0.22(-0.51%)
Aug 17, 2023	44.06	44.07	42.71	42.75	1,001,143	-1.12(-2.56%)
Aug 16, 2023	44.52	44.95	43.74	43.87	2,361,842	-0.74(-1.67%)
Aug 15, 2023	44.63	44.76	44.30	44.61	1,447,753	-0.18(-0.40%)
Aug 14, 2023	44.40	44.85	44.21	44.79	1,290,637	+0.01(+0.02%)
Aug 11, 2023	45.00	45.35	44.56	44.78	987,607	-0.38(-0.83%)
Aug 10, 2023	45.73	46.03	44.45	45.16	1,665,446	-0.34(-0.74%)
Aug 09, 2023	45.36	45.73	45.15	45.49	1,355,931	+0.31(+0.68%)
Aug 08, 2023	44.54	45.23	44.28	45.19	1,929,280	+0.30(+0.66%)
Aug 07, 2023	45.44	45.76	44.65	44.89	2,101,239	-0.50(-1.09%)
Aug 04, 2023	44.81	46.15	44.08	45.39	2,537,028	-0.09(-0.20%)
Aug 03, 2023	43.47	46.19	43.29	45.47	4,225,685	+2.42(+5.61%)
Aug 02, 2023	42.75	43.72	42.46	43.06	3,562,392	-0.54(-1.25%)
Aug 01, 2023	43.21	44.08	43.21	43.60	4,306,177	-0.57(-1.30%)
Jul 31, 2023	45.14	45.21	42.71	44.18	3,271,596	-1.35(-2.96%)
Jul 28, 2023	45.04	45.73	44.58	45.52	1,806,226	-0.07(-0.15%)
Jul 27, 2023	46.35	46.69	45.40	45.59	2,260,906	-0.23(-0.50%)
Jul 26, 2023	45.82	46.32	45.38	45.82	1,256,896	+0.04(+0.09%)
Jul 25, 2023	45.75	46.10	45.57	45.78	1,668,590	+0.30(+0.65%)
Jul 24, 2023	45.40	45.88	45.35	45.48	1,262,195	+0.03(+0.07%)
Jul 21, 2023	45.74	45.83	45.14	45.45	925,880	+0.07(+0.15%)
Jul 20, 2023	45.69	45.70	45.27	45.39	997,216	-0.32(-0.69%)
Jul 19, 2023	44.86	45.85	44.86	45.70	1,745,241	+0.85(+1.90%)
Jul 18, 2023	44.49	45.25	44.33	44.85	1,038,825	+0.29(+0.64%)
Jul 17, 2023	43.34	44.67	43.26	44.56	1,546,741	+1.04(+2.39%)
Jul 14, 2023	43.55	43.68	42.95	43.52	1,347,755	-0.02(-0.05%)
Jul 13, 2023	43.97	44.39	43.47	43.54	1,530,660	-0.30(-0.68%)
Jul 12, 2023	43.55	43.91	43.08	43.84	2,593,401	+0.93(+2.17%)
Jul 11, 2023	42.56	42.99	42.03	42.91	1,866,386	+0.60(+1.43%)
Jul 10, 2023	40.10	42.32	40.05	42.31	2,424,401	+2.29(+5.71%)
Jul 07, 2023	39.05	40.25	38.87	40.02	2,476,484	+1.15(+2.95%)
Jul 06, 2023	38.82	39.46	38.36	38.87	1,769,331	-0.75(-1.90%)
Jul 05, 2023	39.22	39.75	38.85	39.62	2,145,717	+0.27(+0.68%)

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.