Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	52.96	54.01	47.25	48.29	1,716,661	-10.93(-18.46%)
Apr 29, 2024	59.21	59.76	58.81	59.22	260,038	+0.57(+0.97%)
Apr 26, 2024	58.64	59.59	58.40	58.65	141,324	+0.08(+0.14%)
Apr 25, 2024	58.05	59.10	56.56	58.57	204,018	-0.01(-0.02%)
Apr 24, 2024	58.49	59.34	57.63	58.58	185,388	-0.09(-0.15%)
Apr 23, 2024	57.59	59.19	57.34	58.67	224,854	+1.42(+2.48%)
Apr 22, 2024	58.62	58.62	57.16	57.25	264,950	-1.04(-1.78%)
Apr 19, 2024	57.49	58.78	57.49	58.29	288,354	+0.27(+0.47%)
Apr 18, 2024	59.15	59.88	57.97	58.02	194,965	-0.76(-1.29%)
Apr 17, 2024	60.65	60.95	58.72	58.78	153,349	-1.67(-2.76%)
Apr 16, 2024	60.45	60.74	59.35	60.45	245,285	-0.73(-1.19%)
Apr 15, 2024	62.73	63.32	60.71	61.18	155,346	-0.81(-1.31%)
Apr 12, 2024	62.65	63.38	61.50	61.99	117,807	-1.36(-2.15%)
Apr 11, 2024	63.61	63.61	62.07	63.35	173,075	+0.27(+0.43%)
Apr 10, 2024	63.24	64.22	62.60	63.08	166,925	-2.21(-3.38%)
Apr 09, 2024	65.80	66.14	63.76	65.29	271,090	-0.16(-0.24%)
Apr 08, 2024	66.10	66.17	65.10	65.45	175,024	-0.16(-0.24%)
Apr 05, 2024	63.51	65.70	63.21	65.61	163,703	+2.22(+3.50%)
Apr 04, 2024	64.87	65.09	63.16	63.39	232,321	-0.42(-0.66%)
Apr 03, 2024	61.31	64.14	61.31	63.81	285,039	+2.14(+3.47%)
Apr 02, 2024	62.66	62.82	61.23	61.67	221,744	-1.30(-2.06%)
Apr 01, 2024	64.20	64.20	62.84	62.97	150,737	-1.21(-1.89%)
Mar 28, 2024	64.33	64.03	63.76	64.18	263,073	-0.44(-0.68%)
Mar 27, 2024	63.51	64.67	63.35	64.62	141,123	+1.59(+2.52%)
Mar 26, 2024	63.00	63.71	62.62	63.03	189,654	+0.41(+0.65%)
Mar 25, 2024	63.00	63.46	62.01	62.62	210,207	-0.66(-1.04%)
Mar 22, 2024	63.44	63.55	63.03	63.28	270,349	+0.02(+0.03%)
Mar 21, 2024	61.00	63.38	60.78	63.26	296,892	+2.63(+4.34%)
Mar 20, 2024	59.60	61.03	59.16	60.63	222,563	+1.00(+1.68%)
Mar 19, 2024	58.49	59.88	58.49	59.63	198,158	+1.04(+1.78%)
Mar 18, 2024	57.77	58.85	57.77	58.59	216,942	+0.64(+1.10%)
Mar 15, 2024	56.01	58.04	56.01	57.95	473,688	+1.61(+2.86%)
Mar 14, 2024	56.44	56.83	55.77	56.34	163,636	-0.57(-1.00%)
Mar 13, 2024	56.98	57.75	56.47	56.91	146,459	-0.51(-0.89%)
Mar 12, 2024	57.34	57.54	56.57	57.42	169,577	+0.69(+1.22%)
Mar 11, 2024	58.00	58.22	55.35	56.73	262,206	-1.71(-2.93%)
Mar 08, 2024	59.18	60.50	58.44	58.44	170,693	+0.07(+0.12%)
Mar 07, 2024	58.68	59.24	58.00	58.37	158,085	+0.35(+0.60%)
Mar 06, 2024	58.76	59.00	57.05	58.02	238,132	-0.36(-0.62%)
Mar 05, 2024	58.13	58.64	57.28	58.38	286,712	-0.41(-0.70%)
Mar 04, 2024	57.64	59.14	57.64	58.79	379,425	+1.33(+2.31%)
Mar 01, 2024	56.93	57.73	56.37	57.46	275,578	+0.97(+1.72%)
Feb 29, 2024	55.84	56.76	55.48	56.49	345,897	+1.60(+2.91%)
Feb 28, 2024	53.90	55.01	53.90	54.89	171,622	+0.37(+0.68%)
Feb 27, 2024	55.56	56.02	54.20	54.52	339,643	-0.25(-0.46%)
Feb 26, 2024	54.34	55.23	54.02	54.77	229,424	+0.17(+0.31%)
Feb 23, 2024	54.02	54.93	53.45	54.60	199,734	+1.22(+2.29%)
Feb 22, 2024	56.20	56.24	52.79	53.38	268,593	-1.42(-2.59%)
Feb 21, 2024	54.21	55.18	53.88	54.80	228,167	+0.59(+1.09%)
Feb 20, 2024	54.21	54.69	53.79	54.21	150,911	-0.96(-1.74%)
Feb 16, 2024	55.80	56.43	55.16	55.17	144,372	-1.16(-2.06%)
Feb 15, 2024	54.47	56.40	54.47	56.33	283,509	+1.79(+3.28%)
Feb 14, 2024	53.65	54.97	53.45	54.54	556,985	+1.54(+2.91%)
Feb 13, 2024	54.67	54.94	52.45	53.00	412,580	-4.04(-7.08%)
Feb 12, 2024	55.47	57.09	55.47	57.04	238,188	+2.03(+3.69%)
Feb 09, 2024	54.85	55.16	54.08	55.01	111,230	+0.66(+1.21%)
Feb 08, 2024	54.39	54.82	53.93	54.35	191,547	+0.26(+0.48%)
Feb 07, 2024	54.39	54.87	53.57	54.09	123,586	+0.13(+0.24%)
Feb 06, 2024	53.67	54.45	53.67	53.96	74,095	+0.12(+0.22%)
Feb 05, 2024	54.10	54.10	52.75	53.84	344,228	-1.00(-1.82%)
Feb 02, 2024	53.67	55.50	53.36	54.84	121,339	+0.09(+0.16%)
Feb 01, 2024	54.19	55.04	53.24	54.75	158,786	+0.96(+1.78%)
Jan 31, 2024	54.55	55.68	53.69	53.79	380,608	-0.61(-1.12%)
Jan 30, 2024	53.48	54.72	53.44	54.40	211,910	+0.45(+0.83%)
Jan 29, 2024	52.73	53.95	52.68	53.95	128,061	+0.95(+1.79%)
Jan 26, 2024	53.10	53.28	52.27	53.00	241,298	+0.28(+0.53%)
Jan 25, 2024	51.87	53.72	51.77	52.72	282,206	+2.12(+4.19%)
Jan 24, 2024	51.86	51.92	50.30	50.60	170,147	-0.28(-0.55%)
Jan 23, 2024	50.54	51.18	50.28	50.88	204,695	+0.90(+1.80%)
Jan 22, 2024	49.04	50.26	48.95	49.98	155,976	+1.34(+2.75%)
Jan 19, 2024	48.50	48.66	47.44	48.64	104,007	+0.46(+0.95%)
Jan 18, 2024	47.86	48.46	47.51	48.18	103,422	+0.72(+1.52%)
Jan 17, 2024	47.27	47.97	47.15	47.46	96,334	-0.51(-1.06%)
Jan 16, 2024	47.92	48.43	47.64	47.97	211,977	-0.58(-1.19%)
Jan 12, 2024	49.29	49.74	48.26	48.55	119,489	+0.17(+0.35%)
Jan 11, 2024	48.00	48.46	47.19	48.38	187,339	+0.12(+0.25%)
Jan 10, 2024	48.42	48.82	48.01	48.26	139,772	-0.50(-1.03%)
Jan 09, 2024	49.21	49.21	48.02	48.76	147,622	-1.37(-2.73%)
Jan 08, 2024	49.08	50.16	48.60	50.13	274,490	+1.08(+2.20%)
Jan 05, 2024	49.11	50.09	49.01	49.05	219,403	-0.53(-1.07%)
Jan 04, 2024	50.05	50.79	49.54	49.58	161,238	-0.36(-0.72%)
Jan 03, 2024	51.22	51.22	49.83	49.94	144,920	-1.87(-3.61%)
Jan 02, 2024	51.92	52.63	51.38	51.81	98,260	-0.51(-0.97%)
Dec 29, 2023	52.78	53.19	52.17	52.32	113,790	-0.67(-1.26%)
Dec 28, 2023	52.89	53.44	52.81	52.99	73,679	-0.11(-0.21%)
Dec 27, 2023	53.93	53.97	52.79	53.10	98,047	-0.56(-1.04%)
Dec 26, 2023	52.20	53.83	51.73	53.66	178,651	+1.74(+3.35%)
Dec 22, 2023	52.11	52.38	51.52	51.92	128,980	+0.09(+0.17%)
Dec 21, 2023	52.35	52.55	51.26	51.83	146,828	+0.38(+0.74%)
Dec 20, 2023	52.01	53.21	50.90	51.45	367,180	-1.10(-2.10%)
Dec 19, 2023	52.81	53.61	52.14	52.55	340,276	+0.41(+0.80%)
Dec 18, 2023	53.54	53.54	51.81	52.14	148,395	-0.60(-1.14%)
Dec 15, 2023	53.54	54.40	52.57	52.74	435,531	-0.53(-0.99%)
Dec 14, 2023	50.26	53.40	50.26	53.27	354,299	+4.00(+8.12%)
Dec 13, 2023	47.28	49.41	46.12	49.27	317,938	+2.34(+4.99%)
Dec 12, 2023	47.61	47.61	46.69	46.93	169,481	-0.72(-1.51%)
Dec 11, 2023	47.05	47.71	46.70	47.65	187,066	+1.03(+2.21%)
Dec 08, 2023	45.93	47.01	45.93	46.62	147,721	+0.53(+1.15%)
Dec 07, 2023	46.20	46.40	45.77	46.09	159,380	+0.17(+0.37%)
Dec 06, 2023	46.36	47.69	45.85	45.92	220,747	-0.09(-0.20%)
Dec 05, 2023	46.35	46.66	45.92	46.01	204,796	-0.84(-1.79%)
Dec 04, 2023	46.77	47.00	46.08	46.85	134,204	+0.06(+0.13%)
Dec 01, 2023	44.25	47.08	44.25	46.79	374,505	+2.48(+5.60%)
Nov 30, 2023	44.06	44.85	43.75	44.31	115,575	+0.32(+0.73%)
Nov 29, 2023	43.90	44.85	43.77	43.99	247,292	+0.71(+1.64%)
Nov 28, 2023	44.39	44.54	43.22	43.28	105,373	-1.25(-2.81%)
Nov 27, 2023	44.91	45.10	44.37	44.53	115,485	-0.55(-1.23%)
Nov 24, 2023	45.09	45.58	44.99	45.09	47,813	+0.12(+0.27%)
Nov 22, 2023	45.30	45.48	44.31	44.97	129,816	-0.05(-0.11%)
Nov 21, 2023	45.47	45.47	44.84	45.02	89,931	-0.66(-1.44%)
Nov 20, 2023	45.41	46.36	45.29	45.67	312,029	-1.08(-2.32%)
Nov 17, 2023	46.66	47.09	46.30	46.75	136,937	+0.76(+1.64%)
Nov 16, 2023	46.00	46.59	45.46	46.00	214,218	-0.33(-0.71%)
Nov 15, 2023	46.29	47.41	45.99	46.33	300,796	+0.17(+0.37%)
Nov 14, 2023	44.73	46.31	44.43	46.16	265,349	+3.03(+7.03%)
Nov 13, 2023	42.49	43.28	42.49	43.13	98,161	+0.23(+0.53%)
Nov 10, 2023	42.07	42.95	41.67	42.90	132,934	+1.24(+2.98%)
Nov 09, 2023	42.76	42.91	41.57	41.66	152,787	-0.61(-1.43%)
Nov 08, 2023	42.79	43.00	41.68	42.26	104,387	-0.53(-1.23%)
Nov 07, 2023	42.17	42.83	41.85	42.79	139,459	+0.34(+0.80%)
Nov 06, 2023	43.38	43.38	41.90	42.45	145,263	-0.82(-1.91%)
Nov 03, 2023	42.96	43.80	42.74	43.28	196,542	+1.41(+3.37%)
Nov 02, 2023	40.98	41.87	40.75	41.86	191,964	+1.30(+3.21%)
Nov 01, 2023	40.27	40.75	39.55	40.56	205,554	+0.09(+0.22%)
Oct 31, 2023	41.01	41.05	40.37	40.47	155,551	-0.61(-1.48%)
Oct 30, 2023	41.18	41.41	40.58	41.08	230,472	+0.59(+1.45%)
Oct 27, 2023	39.59	41.11	39.59	40.49	390,024	+1.48(+3.80%)
Oct 26, 2023	38.76	39.63	37.83	39.01	311,661	+0.09(+0.23%)
Oct 25, 2023	39.75	39.92	38.82	38.92	314,741	-1.07(-2.68%)
Oct 24, 2023	40.46	40.58	39.61	40.00	273,833	+0.09(+0.22%)
Oct 23, 2023	40.42	41.18	39.82	39.91	392,886	-0.61(-1.50%)
Oct 20, 2023	41.61	41.72	40.49	40.51	213,087	-1.19(-2.86%)
Oct 19, 2023	43.25	43.48	41.68	41.71	206,650	-1.78(-4.09%)
Oct 18, 2023	44.32	44.32	42.71	43.48	595,337	-1.55(-3.44%)
Oct 17, 2023	43.46	45.37	43.46	45.04	180,157	+1.07(+2.44%)
Oct 16, 2023	43.78	44.73	43.62	43.96	159,365	+0.81(+1.89%)
Oct 13, 2023	44.32	44.83	42.83	43.15	320,874	-0.98(-2.23%)
Oct 12, 2023	43.41	44.25	42.55	44.13	310,568	+0.84(+1.95%)
Oct 11, 2023	42.30	43.52	41.92	43.29	145,996	+1.28(+3.05%)
Oct 10, 2023	41.31	42.61	41.21	42.00	171,547	+0.93(+2.27%)
Oct 09, 2023	40.97	41.35	40.59	41.07	143,675	-0.07(-0.17%)
Oct 06, 2023	40.03	41.81	39.55	41.14	205,943	+1.04(+2.60%)
Oct 05, 2023	39.73	40.58	39.01	40.10	463,296	+0.26(+0.65%)
Oct 04, 2023	41.27	41.36	39.43	39.84	254,359	-1.38(-3.35%)
Oct 03, 2023	41.82	42.86	40.83	41.22	154,790	-0.86(-2.05%)
Oct 02, 2023	42.94	43.35	41.93	42.08	127,804	-0.84(-1.97%)
Sep 29, 2023	44.56	44.76	42.87	42.93	224,868	-1.18(-2.68%)
Sep 28, 2023	43.13	44.54	43.13	44.11	420,919	+0.98(+2.28%)
Sep 27, 2023	42.16	43.45	42.11	43.13	218,901	+1.46(+3.51%)
Sep 26, 2023	41.74	42.48	41.67	41.67	202,163	-0.49(-1.16%)
Sep 25, 2023	41.68	42.19	41.93	42.15	107,931	+0.20(+0.47%)
Sep 22, 2023	41.49	42.21	41.49	41.95	132,303	+0.56(+1.34%)
Sep 21, 2023	42.15	42.20	41.07	41.40	303,707	-1.13(-2.66%)
Sep 20, 2023	43.22	43.90	42.44	42.53	142,971	-0.30(-0.70%)
Sep 19, 2023	43.15	43.71	42.83	42.83	164,390	-0.42(-0.97%)
Sep 18, 2023	43.69	44.41	43.22	43.25	245,250	-0.31(-0.71%)
Sep 15, 2023	43.22	43.61	42.66	43.55	350,930	+0.27(+0.62%)
Sep 14, 2023	43.04	43.83	42.76	43.29	245,765	+0.89(+2.11%)
Sep 13, 2023	43.51	43.57	42.26	42.39	371,241	-1.12(-2.58%)
Sep 12, 2023	42.94	44.06	42.86	43.51	288,989	+0.37(+0.85%)
Sep 11, 2023	43.41	43.77	42.63	43.15	271,538	+0.12(+0.28%)
Sep 08, 2023	43.40	43.50	42.75	43.03	288,881	-0.19(-0.44%)
Sep 07, 2023	43.90	45.43	42.52	43.22	305,121	-1.02(-2.31%)
Sep 06, 2023	44.33	44.95	43.85	44.24	264,104	+0.05(+0.11%)
Sep 05, 2023	46.09	46.23	44.14	44.19	277,871	-2.24(-4.82%)
Sep 01, 2023	45.75	46.50	45.64	46.43	155,266	+1.38(+3.07%)
Aug 31, 2023	45.37	45.81	44.99	45.05	205,706	-0.22(-0.48%)
Aug 30, 2023	45.18	45.98	44.93	45.26	171,473	-0.15(-0.33%)
Aug 29, 2023	44.65	45.57	44.15	45.41	222,135	+0.96(+2.16%)
Aug 28, 2023	43.69	44.86	43.69	44.45	236,958	+0.91(+2.09%)
Aug 25, 2023	44.27	44.41	43.07	43.55	173,862	-0.50(-1.14%)
Aug 24, 2023	43.99	44.73	43.51	44.05	146,697	-0.34(-0.76%)
Aug 23, 2023	43.77	44.68	43.30	44.38	157,757	+0.61(+1.40%)
Aug 22, 2023	45.44	45.74	43.72	43.77	115,102	-1.38(-3.06%)
Aug 21, 2023	44.95	45.38	44.53	45.16	365,052	+0.19(+0.42%)
Aug 18, 2023	44.22	45.02	43.77	44.97	146,209	+0.21(+0.46%)
Aug 17, 2023	45.71	46.40	44.53	44.76	109,579	-0.84(-1.84%)
Aug 16, 2023	46.62	47.29	45.60	45.60	87,290	-1.08(-2.31%)
Aug 15, 2023	47.28	47.45	46.36	46.68	83,212	-1.09(-2.28%)
Aug 14, 2023	47.53	48.09	47.21	47.76	146,395	-0.15(-0.31%)
Aug 11, 2023	46.67	48.05	46.67	47.91	137,123	+1.31(+2.82%)
Aug 10, 2023	47.72	48.43	46.34	46.60	202,021	-1.02(-2.14%)
Aug 09, 2023	48.21	48.21	47.42	47.62	89,604	-0.59(-1.23%)
Aug 08, 2023	48.16	48.45	47.18	48.21	128,738	-1.05(-2.13%)
Aug 07, 2023	48.19	49.53	47.97	49.25	95,517	+1.14(+2.36%)
Aug 04, 2023	48.22	49.13	48.01	48.12	115,859	-0.06(-0.12%)
Aug 03, 2023	47.87	48.47	47.12	48.18	149,173	-0.13(-0.27%)
Aug 02, 2023	48.52	49.31	48.02	48.31	183,682	-0.87(-1.77%)
Aug 01, 2023	47.99	49.74	47.94	49.18	251,621	+1.19(+2.47%)
Jul 31, 2023	46.64	49.34	46.64	47.99	559,797	+1.87(+4.05%)
Jul 28, 2023	45.06	46.62	44.30	46.12	401,433	+2.69(+6.19%)
Jul 27, 2023	47.71	48.21	42.97	43.44	541,125	-2.71(-5.87%)
Jul 26, 2023	46.57	47.42	45.96	46.14	347,217	-0.38(-0.81%)
Jul 25, 2023	46.41	47.29	46.27	46.52	247,899	-0.36(-0.76%)
Jul 24, 2023	46.35	47.18	46.35	46.87	222,872	+0.80(+1.74%)
Jul 21, 2023	47.86	47.86	46.02	46.07	280,375	-1.31(-2.77%)
Jul 20, 2023	47.68	48.35	47.21	47.39	248,070	-0.30(-0.62%)
Jul 19, 2023	47.02	47.98	47.00	47.68	256,051	+0.59(+1.26%)
Jul 18, 2023	45.67	47.09	45.43	47.09	129,605	+1.26(+2.76%)
Jul 17, 2023	45.13	46.09	45.10	45.83	188,816	+0.41(+0.89%)
Jul 14, 2023	46.09	46.09	44.91	45.42	98,658	-0.79(-1.71%)
Jul 13, 2023	46.41	46.64	45.68	46.21	125,907	+0.09(+0.19%)
Jul 12, 2023	46.72	46.84	45.98	46.12	143,145	+0.24(+0.52%)
Jul 11, 2023	44.61	45.94	44.35	45.89	136,411	+1.49(+3.36%)
Jul 10, 2023	43.99	45.09	43.51	44.39	150,189	+0.44(+1.01%)
Jul 07, 2023	42.90	44.46	42.90	43.95	431,225	+1.26(+2.96%)
Jul 06, 2023	43.45	43.80	42.43	42.69	205,675	-1.26(-2.88%)
Jul 05, 2023	44.78	44.78	43.92	43.95	132,041	-1.10(-2.43%)
Jul 03, 2023	44.96	45.54	44.60	45.05	85,282	-0.15(-0.33%)
Jun 30, 2023	45.58	46.01	45.17	45.19	217,928	+0.02(+0.04%)
Jun 29, 2023	44.29	45.24	44.29	45.17	211,963	+1.00(+2.26%)
Jun 28, 2023	43.75	44.29	43.31	44.18	309,503	+0.49(+1.13%)
Jun 27, 2023	42.74	43.98	42.41	43.68	211,679	+1.05(+2.46%)
Jun 26, 2023	41.76	43.36	41.76	42.64	189,086	+0.77(+1.84%)
Jun 23, 2023	42.32	42.98	41.67	41.87	394,007	-1.27(-2.95%)
Jun 22, 2023	44.27	44.28	43.02	43.14	158,767	-1.26(-2.85%)
Jun 21, 2023	44.17	45.29	43.97	44.40	234,427	-0.09(-0.20%)
Jun 20, 2023	43.05	44.69	42.29	44.49	422,346	+1.15(+2.64%)
Jun 16, 2023	43.54	43.57	42.49	43.35	444,828	-0.20(-0.45%)
Jun 15, 2023	42.10	43.63	42.10	43.55	207,876	+9.74(+28.79%)
May 08, 2023	33.31	33.84	32.98	33.81	261,490	+0.88(+2.68%)
May 05, 2023	32.76	33.66	32.57	32.93	303,343	+0.96(+3.00%)
May 04, 2023	33.24	33.61	31.68	31.97	361,429	-1.70(-5.04%)
May 03, 2023	34.42	35.36	33.60	33.66	481,770	-0.76(-2.22%)
May 02, 2023	35.97	36.16	34.32	34.43	414,791	-1.81(-5.00%)

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.