Date	Open	High	Low	Close	Volume	Change (%)
May 07, 2024	53.20	53.65	53.19	53.33	12,810	+0.52(+0.98%)
May 06, 2024	52.36	52.96	52.26	52.81	46,467	+1.48(+2.88%)
May 03, 2024	51.38	51.68	51.05	51.34	6,536	+1.24(+2.48%)
May 02, 2024	50.21	50.21	48.64	50.10	37,309	+0.55(+1.11%)
May 01, 2024	49.57	51.27	49.25	49.55	14,756	-0.32(-0.64%)
Apr 30, 2024	52.28	52.28	49.82	49.87	16,907	-2.45(-4.68%)
Apr 29, 2024	52.13	52.41	51.88	52.32	8,067	+0.87(+1.69%)
Apr 26, 2024	50.77	51.81	50.77	51.45	14,765	+0.37(+0.72%)
Apr 25, 2024	49.48	51.36	48.86	51.08	20,153	+0.36(+0.71%)
Apr 24, 2024	51.98	52.15	49.56	50.72	28,755	-1.33(-2.56%)
Apr 23, 2024	50.98	52.24	50.98	52.05	38,168	+2.10(+4.20%)
Apr 22, 2024	49.43	50.84	49.14	49.95	13,536	+1.18(+2.42%)
Apr 19, 2024	49.29	50.12	48.45	48.77	16,047	-0.31(-0.63%)
Apr 18, 2024	50.14	50.96	49.00	49.08	9,491	-0.63(-1.27%)
Apr 17, 2024	50.78	50.78	48.83	49.71	18,082	-0.87(-1.71%)
Apr 16, 2024	50.97	51.15	50.10	50.58	138,503	-0.40(-0.78%)
Apr 15, 2024	53.90	54.27	50.52	50.97	16,410	-0.98(-1.88%)
Apr 12, 2024	53.24	53.24	51.40	51.95	16,760	-1.92(-3.56%)
Apr 11, 2024	53.78	54.37	52.53	53.87	17,020	+0.24(+0.44%)
Apr 10, 2024	52.81	54.09	52.60	53.63	29,244	-1.48(-2.69%)
Apr 09, 2024	55.83	55.97	53.23	55.11	44,095	-0.32(-0.58%)
Apr 08, 2024	55.93	56.21	55.36	55.43	15,626	-0.39(-0.70%)
Apr 05, 2024	53.88	56.05	53.88	55.82	46,040	+2.20(+4.10%)
Apr 04, 2024	56.24	56.74	53.05	53.62	47,600	-1.45(-2.62%)
Apr 03, 2024	53.94	55.54	53.94	55.06	19,079	+0.79(+1.46%)
Apr 02, 2024	54.41	54.84	53.87	54.27	14,988	-0.75(-1.36%)
Apr 01, 2024	56.62	56.62	55.02	55.02	38,294	-1.53(-2.71%)
Mar 28, 2024	56.46	56.68	56.07	56.55	17,422	+0.13(+0.23%)
Mar 27, 2024	54.91	56.42	54.91	56.42	21,854	+2.55(+4.73%)
Mar 26, 2024	54.48	54.71	53.84	53.87	19,627	-0.60(-1.10%)
Mar 25, 2024	55.53	55.53	54.40	54.47	18,184	-1.16(-2.09%)
Mar 22, 2024	56.46	56.68	55.50	55.63	28,971	-0.52(-0.93%)
Mar 21, 2024	55.14	56.53	55.14	56.15	47,373	+1.52(+2.78%)
Mar 20, 2024	52.60	54.83	52.51	54.63	39,239	+1.93(+3.66%)
Mar 19, 2024	51.38	52.70	51.38	52.70	13,836	+1.33(+2.59%)
Mar 18, 2024	51.75	51.83	51.31	51.37	9,694	+0.18(+0.35%)
Mar 15, 2024	50.57	51.41	50.57	51.19	10,314	+0.12(+0.23%)
Mar 14, 2024	51.89	51.89	50.43	51.07	15,187	-0.67(-1.29%)
Mar 13, 2024	51.46	52.13	51.46	51.74	10,051	+0.29(+0.56%)
Mar 12, 2024	50.88	51.45	50.09	51.45	17,506	+0.72(+1.41%)
Mar 11, 2024	51.36	51.36	49.74	50.73	26,612	-0.86(-1.66%)
Mar 08, 2024	52.38	53.05	51.25	51.59	18,119	-0.39(-0.75%)
Mar 07, 2024	51.79	52.11	51.44	51.98	15,499	+1.22(+2.40%)
Mar 06, 2024	50.49	51.50	50.49	50.76	63,156	+0.70(+1.40%)
Mar 05, 2024	51.07	51.07	49.37	50.06	42,486	-1.28(-2.49%)
Mar 04, 2024	50.81	51.59	50.81	51.34	14,704	+0.53(+1.05%)
Mar 01, 2024	50.23	50.82	49.65	50.81	24,186	+0.57(+1.14%)
Feb 29, 2024	50.54	50.54	49.56	50.23	18,931	+0.57(+1.14%)
Feb 28, 2024	48.97	50.03	48.97	49.67	22,984	+0.42(+0.85%)
Feb 27, 2024	49.45	49.45	48.65	49.25	10,972	+0.18(+0.37%)
Feb 26, 2024	49.26	49.54	48.98	49.07	16,507	-0.24(-0.49%)
Feb 23, 2024	48.62	49.50	48.62	49.31	26,571	+0.89(+1.84%)
Feb 22, 2024	47.51	48.74	47.51	48.42	19,994	+1.68(+3.58%)
Feb 21, 2024	46.28	46.74	45.99	46.74	6,950	+0.48(+1.03%)
Feb 20, 2024	46.45	46.46	46.01	46.27	5,720	-0.50(-1.07%)
Feb 16, 2024	47.44	47.65	46.71	46.76	22,694	-0.89(-1.86%)
Feb 15, 2024	46.81	47.66	46.56	47.65	11,987	+1.04(+2.22%)
Feb 14, 2024	45.29	46.61	45.29	46.61	20,572	+2.35(+5.30%)
Feb 13, 2024	44.61	44.61	43.38	44.27	23,497	-1.51(-3.30%)
Feb 12, 2024	45.50	46.09	45.50	45.78	15,126	+0.25(+0.56%)
Feb 09, 2024	45.57	45.57	44.99	45.52	24,076	-0.04(-0.10%)
Feb 08, 2024	45.78	45.78	44.98	45.57	12,373	+0.08(+0.18%)
Feb 07, 2024	44.97	45.86	44.94	45.49	60,314	+0.94(+2.10%)
Feb 06, 2024	43.47	44.63	43.47	44.55	12,178	+1.12(+2.57%)
Feb 05, 2024	43.78	43.80	43.05	43.43	14,148	-0.84(-1.91%)
Feb 02, 2024	42.88	44.67	42.57	44.28	28,115	+0.94(+2.18%)
Feb 01, 2024	41.94	43.33	41.40	43.33	12,373	+2.09(+5.08%)
Jan 31, 2024	42.78	42.78	41.23	41.24	12,951	-1.49(-3.50%)
Jan 30, 2024	41.77	42.88	41.77	42.73	9,813	+0.02(+0.04%)
Jan 29, 2024	41.97	42.71	41.73	42.71	25,004	+0.86(+2.05%)
Jan 26, 2024	42.25	42.30	41.74	41.86	6,348	-0.27(-0.64%)
Jan 25, 2024	41.63	42.13	41.30	42.13	16,534	+1.19(+2.90%)
Jan 24, 2024	42.23	42.23	40.91	40.94	12,921	-0.81(-1.94%)
Jan 23, 2024	41.98	42.25	41.50	41.75	2,961	-0.11(-0.26%)
Jan 22, 2024	41.50	42.22	41.50	41.86	31,684	+0.84(+2.04%)
Jan 19, 2024	40.39	41.06	39.61	41.02	17,605	+0.75(+1.87%)
Jan 18, 2024	39.04	40.31	39.04	40.27	6,556	+1.54(+3.97%)
Jan 17, 2024	38.78	39.37	38.42	38.73	17,314	-0.74(-1.88%)
Jan 16, 2024	40.14	40.14	39.13	39.47	12,512	-1.26(-3.09%)
Jan 12, 2024	41.22	41.25	40.46	40.73	9,540	-0.06(-0.14%)
Jan 11, 2024	40.79	40.84	39.83	40.79	11,121	-0.25(-0.60%)
Jan 10, 2024	40.69	41.04	40.69	41.04	13,110	+0.52(+1.29%)
Jan 09, 2024	39.81	40.51	39.66	40.51	10,332	-0.34(-0.82%)
Jan 08, 2024	39.40	40.87	39.40	40.85	22,056	+0.75(+1.87%)
Jan 05, 2024	39.93	40.57	39.75	40.10	13,021	+0.06(+0.15%)
Jan 04, 2024	39.93	40.87	39.93	40.04	22,626	+0.23(+0.58%)
Jan 03, 2024	41.15	41.15	39.81	39.81	27,089	-1.89(-4.53%)
Jan 02, 2024	42.15	42.93	41.35	41.70	14,365	-1.36(-3.17%)
Dec 29, 2023	43.25	43.35	42.61	43.06	17,808	-0.21(-0.48%)
Dec 28, 2023	43.37	43.51	43.01	43.27	18,800	-0.08(-0.18%)
Dec 27, 2023	42.98	43.43	42.98	43.35	16,602	+0.32(+0.73%)
Dec 26, 2023	42.41	43.36	42.41	43.04	35,032	+0.89(+2.10%)
Dec 22, 2023	41.88	42.63	41.88	42.15	32,450	+0.52(+1.26%)
Dec 21, 2023	41.11	41.66	40.76	41.63	30,861	+1.29(+3.19%)
Dec 20, 2023	41.64	42.53	40.34	40.34	22,910	-2.13(-5.01%)
Dec 19, 2023	41.97	42.65	41.95	42.47	29,746	+0.83(+2.00%)
Dec 18, 2023	41.77	41.98	41.47	41.63	24,114	+0.06(+0.14%)
Dec 15, 2023	41.47	41.75	41.16	41.57	25,400	-0.30(-0.71%)
Dec 14, 2023	40.96	42.06	40.96	41.87	52,441	+1.66(+4.13%)
Dec 13, 2023	38.93	40.38	38.33	40.21	36,925	+1.21(+3.11%)
Dec 12, 2023	38.56	39.02	38.27	39.00	20,450	+0.54(+1.39%)
Dec 11, 2023	37.94	38.47	37.94	38.46	17,580	+1.01(+2.71%)
Dec 08, 2023	37.04	37.88	37.04	37.45	19,297	+0.43(+1.15%)
Dec 07, 2023	37.25	37.25	36.80	37.02	19,028	-0.04(-0.11%)
Dec 06, 2023	37.01	37.57	36.88	37.06	14,070	+0.64(+1.74%)
Dec 05, 2023	36.88	36.88	36.43	36.43	6,305	-1.01(-2.70%)
Dec 04, 2023	36.53	37.48	36.35	37.44	19,683	+0.16(+0.42%)
Dec 01, 2023	35.70	37.33	35.57	37.28	38,379	+1.72(+4.84%)
Nov 30, 2023	34.66	35.56	34.54	35.56	8,498	+1.12(+3.25%)
Nov 29, 2023	34.63	34.81	34.36	34.44	5,846	+0.30(+0.88%)
Nov 28, 2023	34.37	34.90	34.06	34.14	21,564	-0.29(-0.84%)
Nov 27, 2023	34.62	34.62	34.31	34.43	15,962	-0.50(-1.44%)
Nov 24, 2023	34.73	35.07	34.71	34.93	6,239	+0.16(+0.47%)
Nov 22, 2023	34.35	35.07	34.35	34.77	20,072	+0.19(+0.55%)
Nov 21, 2023	34.27	34.69	34.24	34.58	7,772	-0.08(-0.23%)
Nov 20, 2023	34.13	34.82	34.03	34.66	14,536	+0.32(+0.93%)
Nov 17, 2023	34.02	34.34	34.01	34.34	13,245	+0.57(+1.68%)
Nov 16, 2023	33.73	34.28	33.39	33.78	13,282	+0.07(+0.21%)
Nov 15, 2023	33.83	34.36	33.71	33.71	24,288	+0.15(+0.44%)
Nov 14, 2023	32.67	33.89	32.67	33.56	37,528	+1.92(+6.06%)
Nov 13, 2023	31.35	31.75	31.23	31.64	29,889	+0.15(+0.47%)
Nov 10, 2023	30.65	31.62	30.46	31.49	16,276	+1.24(+4.10%)
Nov 09, 2023	30.95	31.17	30.18	30.25	27,376	-0.20(-0.64%)
Nov 08, 2023	30.62	30.62	30.34	30.45	12,677	+0.24(+0.79%)
Nov 07, 2023	29.89	30.38	29.78	30.21	9,782	-0.23(-0.76%)
Nov 06, 2023	30.45	30.44	30.10	30.44	12,415	-0.34(-1.12%)
Nov 03, 2023	30.82	31.16	30.76	30.79	33,450	+0.73(+2.41%)
Nov 02, 2023	29.18	30.06	29.18	30.06	24,782	+1.77(+6.25%)
Nov 01, 2023	28.20	28.40	27.57	28.29	34,656	+0.26(+0.92%)
Oct 31, 2023	27.25	28.09	27.14	28.03	7,052	+0.61(+2.21%)
Oct 30, 2023	26.97	27.66	26.68	27.43	31,037	+1.02(+3.88%)
Oct 27, 2023	26.92	27.20	26.25	26.40	11,323	-0.76(-2.81%)
Oct 26, 2023	27.48	27.94	27.17	27.17	15,020	-0.33(-1.19%)
Oct 25, 2023	28.61	28.61	27.50	27.50	20,071	-1.16(-4.06%)
Oct 24, 2023	29.12	29.12	28.31	28.66	13,335	+0.65(+2.32%)
Oct 23, 2023	28.36	28.89	28.00	28.01	11,797	-0.45(-1.59%)
Oct 20, 2023	29.40	29.53	28.43	28.46	39,786	-0.84(-2.88%)
Oct 19, 2023	30.29	30.84	29.20	29.31	24,087	-0.88(-2.93%)
Oct 18, 2023	31.97	31.97	30.06	30.19	13,618	-2.35(-7.22%)
Oct 17, 2023	32.96	33.13	32.39	32.54	12,436	+0.25(+0.76%)
Oct 16, 2023	32.11	32.77	31.78	32.30	5,942	+1.03(+3.29%)
Oct 13, 2023	32.23	32.41	30.93	31.27	14,630	-0.95(-2.94%)
Oct 12, 2023	33.34	33.34	31.48	32.22	24,679	-0.85(-2.58%)
Oct 11, 2023	32.78	33.16	32.43	33.07	9,236	+0.51(+1.56%)
Oct 10, 2023	32.45	33.12	32.09	32.56	38,914	+0.53(+1.64%)
Oct 09, 2023	30.73	32.06	30.73	32.04	34,885	+1.49(+4.88%)
Oct 06, 2023	28.94	31.01	28.91	30.55	27,068	+1.16(+3.95%)
Oct 05, 2023	29.81	29.81	29.11	29.39	10,844	-0.62(-2.08%)
Oct 04, 2023	29.77	30.09	29.07	30.01	16,545	+0.46(+1.56%)
Oct 03, 2023	30.09	30.36	29.26	29.55	20,040	-0.73(-2.42%)

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.