Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	42.68	42.86	42.14	42.83	443,215	+0.29(+0.68%)
May 30, 2024	42.87	43.58	41.93	42.54	1,869,009	+0.16(+0.37%)
May 29, 2024	41.86	42.66	41.86	42.39	753,103	+0.01(+0.02%)
May 28, 2024	42.24	42.52	41.77	42.38	375,103	+0.47(+1.11%)
May 24, 2024	42.12	42.12	41.34	41.91	237,615	+0.14(+0.33%)
May 23, 2024	41.90	42.20	41.41	41.77	245,110	-0.13(-0.31%)
May 22, 2024	41.91	42.33	41.49	41.90	318,598	+0.14(+0.33%)
May 21, 2024	42.41	42.60	41.42	41.76	328,407	-0.69(-1.64%)
May 20, 2024	42.60	42.67	42.21	42.45	186,665	-0.01(-0.02%)
May 17, 2024	43.06	43.32	42.17	42.46	377,644	-0.44(-1.02%)
May 16, 2024	43.44	43.44	42.10	42.90	322,214	-0.34(-0.78%)
May 15, 2024	43.08	43.77	42.89	43.24	381,837	+0.36(+0.83%)
May 14, 2024	43.26	43.39	42.26	42.88	247,821	-0.05(-0.12%)
May 13, 2024	42.15	43.27	41.85	42.93	416,295	+1.21(+2.90%)
May 10, 2024	43.03	43.03	41.20	41.72	408,655	-1.51(-3.49%)
May 09, 2024	41.26	43.28	40.97	43.23	535,363	+1.97(+4.76%)
May 08, 2024	41.44	42.73	41.23	41.26	412,522	-0.36(-0.86%)
May 07, 2024	42.46	42.71	41.26	41.62	430,941	-0.97(-2.28%)
May 06, 2024	41.34	42.63	41.17	42.59	351,222	+1.20(+2.90%)
May 03, 2024	42.16	42.97	41.31	41.39	455,232	-0.34(-0.81%)
May 02, 2024	44.26	44.67	41.21	41.73	1,210,755	-3.75(-8.25%)
May 01, 2024	47.01	47.21	45.44	45.48	362,829	-1.41(-3.01%)
Apr 30, 2024	47.79	47.87	46.81	46.89	257,368	-1.09(-2.28%)
Apr 29, 2024	47.49	48.24	47.27	47.98	282,846	+0.28(+0.58%)
Apr 26, 2024	47.84	48.22	47.62	47.71	133,861	-0.13(-0.27%)
Apr 25, 2024	49.03	49.03	47.70	47.83	226,953	-1.63(-3.29%)
Apr 24, 2024	48.89	49.58	48.66	49.46	179,549	+0.28(+0.57%)
Apr 23, 2024	48.72	49.89	48.41	49.18	218,051	+0.32(+0.65%)
Apr 22, 2024	48.57	49.04	47.87	48.87	219,077	+0.33(+0.67%)
Apr 19, 2024	47.87	48.63	47.80	48.54	189,117	+0.50(+1.03%)
Apr 18, 2024	47.75	48.42	47.62	48.04	182,716	+0.40(+0.83%)
Apr 17, 2024	47.79	48.00	47.29	47.65	178,028	+0.23(+0.48%)
Apr 16, 2024	46.76	47.48	46.34	47.42	217,039	+0.23(+0.48%)
Apr 15, 2024	47.77	47.80	46.87	47.19	193,084	-0.63(-1.31%)
Apr 12, 2024	47.84	48.26	47.69	47.81	120,300	-0.30(-0.62%)
Apr 11, 2024	48.37	48.96	47.99	48.11	121,226	-0.17(-0.35%)
Apr 10, 2024	48.63	48.95	47.92	48.28	167,367	-1.35(-2.72%)
Apr 09, 2024	49.04	49.81	49.04	49.63	139,065	+0.58(+1.17%)
Apr 08, 2024	48.36	49.16	48.36	49.06	118,192	+0.74(+1.54%)
Apr 05, 2024	48.76	49.03	48.30	48.31	129,641	-0.66(-1.34%)
Apr 04, 2024	49.54	50.28	48.94	48.97	225,285	-0.03(-0.06%)
Apr 03, 2024	49.70	49.97	48.86	49.00	224,154	-0.97(-1.95%)
Apr 02, 2024	50.39	50.46	49.61	49.97	305,404	-0.80(-1.58%)
Apr 01, 2024	51.27	51.78	50.58	50.77	148,842	-0.39(-0.76%)
Mar 28, 2024	50.32	51.45	49.89	51.16	313,844	+1.05(+2.10%)
Mar 27, 2024	50.83	51.00	49.82	50.11	302,650	+0.18(+0.36%)
Mar 26, 2024	50.63	50.75	49.89	49.93	156,515	-0.43(-0.85%)
Mar 25, 2024	50.59	50.99	50.06	50.36	124,935	-0.03(-0.06%)
Mar 22, 2024	51.35	51.35	50.32	50.39	135,032	-0.63(-1.23%)
Mar 21, 2024	51.16	51.69	50.88	51.01	299,900	-0.14(-0.27%)
Mar 20, 2024	50.41	51.39	49.52	51.15	288,975	+0.48(+0.94%)
Mar 19, 2024	50.38	50.97	49.93	50.67	298,654	+0.28(+0.55%)
Mar 18, 2024	50.51	51.19	50.25	50.40	477,013	-0.17(-0.33%)
Mar 15, 2024	50.33	50.61	49.85	50.56	783,008	+0.03(+0.06%)
Mar 14, 2024	51.36	51.93	50.26	50.53	245,775	-1.05(-2.04%)
Mar 13, 2024	52.43	52.82	51.30	51.59	200,149	-0.97(-1.84%)
Mar 12, 2024	52.99	53.11	52.34	52.55	235,243	-0.70(-1.32%)
Mar 11, 2024	52.28	53.26	52.13	53.25	213,548	+0.87(+1.66%)
Mar 08, 2024	53.02	53.24	52.31	52.39	158,193	-0.19(-0.36%)
Mar 07, 2024	52.71	53.34	52.47	52.57	164,940	+0.01(+0.02%)
Mar 06, 2024	52.70	53.75	52.35	52.56	192,295	-0.07(-0.13%)
Mar 05, 2024	53.04	53.33	52.36	52.63	191,548	-0.65(-1.22%)
Mar 04, 2024	53.60	53.83	52.67	53.28	281,999	-0.52(-0.97%)
Mar 01, 2024	53.84	54.24	53.38	53.81	230,577	-0.04(-0.07%)
Feb 29, 2024	54.59	54.68	53.55	53.85	217,946	-0.01(-0.02%)
Feb 28, 2024	53.90	54.91	53.63	53.86	365,162	-0.22(-0.40%)
Feb 27, 2024	53.15	54.32	52.94	54.07	352,557	+1.46(+2.78%)
Feb 26, 2024	52.89	53.61	52.41	52.61	159,972	-0.61(-1.15%)
Feb 23, 2024	51.67	53.50	51.67	53.23	219,023	+1.55(+3.00%)
Feb 22, 2024	52.10	52.61	51.55	51.68	228,130	-0.69(-1.32%)
Feb 21, 2024	51.48	52.42	51.18	52.37	180,086	+0.97(+1.88%)
Feb 20, 2024	51.78	52.05	51.27	51.40	173,999	-1.00(-1.90%)
Feb 16, 2024	52.79	52.88	52.23	52.40	169,679	-0.53(-1.01%)
Feb 15, 2024	52.59	53.25	52.16	52.93	285,758	+0.70(+1.34%)
Feb 14, 2024	52.38	53.26	51.36	52.23	239,583	+0.41(+0.80%)
Feb 13, 2024	52.45	53.21	51.45	51.81	349,855	-2.16(-4.00%)
Feb 12, 2024	53.28	54.75	53.28	53.98	328,579	+0.98(+1.84%)
Feb 09, 2024	52.64	53.03	51.31	53.00	448,696	+0.36(+0.67%)
Feb 08, 2024	48.53	52.66	47.37	52.64	1,027,823	+6.89(+15.06%)
Feb 07, 2024	45.66	45.93	44.68	45.75	532,405	-0.07(-0.15%)
Feb 06, 2024	45.69	46.13	45.41	45.82	456,027	+0.10(+0.22%)
Feb 05, 2024	46.91	47.27	45.67	45.72	508,274	-1.71(-3.60%)
Feb 02, 2024	49.39	49.45	47.37	47.43	513,045	-2.65(-5.28%)
Feb 01, 2024	49.63	50.15	49.28	50.08	404,407	+0.42(+0.85%)
Jan 31, 2024	51.51	51.51	49.52	49.65	443,530	-1.85(-3.58%)
Jan 30, 2024	51.54	52.41	50.68	51.50	263,364	-0.23(-0.44%)
Jan 29, 2024	51.12	51.75	50.86	51.73	642,227	+0.53(+1.04%)
Jan 26, 2024	51.94	51.96	51.19	51.19	289,262	-0.33(-0.63%)
Jan 25, 2024	52.17	52.17	51.33	51.52	207,366	-0.07(-0.13%)
Jan 24, 2024	52.14	52.60	51.39	51.59	297,462	-0.18(-0.34%)
Jan 23, 2024	52.71	52.92	51.62	51.76	333,339	-0.40(-0.78%)
Jan 22, 2024	51.63	53.15	51.63	52.17	261,042	+0.77(+1.50%)
Jan 19, 2024	51.81	52.40	51.13	51.40	396,615	-0.05(-0.10%)
Jan 18, 2024	50.87	51.48	50.71	51.45	175,249	+0.53(+1.05%)
Jan 17, 2024	50.63	50.98	50.13	50.92	205,125	-0.04(-0.08%)
Jan 16, 2024	51.65	51.65	50.37	50.96	431,935	-0.90(-1.73%)
Jan 12, 2024	51.23	51.88	51.00	51.85	475,918	+1.17(+2.32%)
Jan 11, 2024	49.80	50.71	49.48	50.68	248,034	+0.64(+1.28%)
Jan 10, 2024	49.89	50.45	49.65	50.04	245,463	-0.05(-0.10%)
Jan 09, 2024	49.89	50.65	49.68	50.09	230,352	-0.40(-0.80%)
Jan 08, 2024	49.98	50.71	49.40	50.49	353,339	+0.28(+0.55%)
Jan 05, 2024	50.98	51.36	50.15	50.22	295,884	-1.07(-2.08%)
Jan 04, 2024	51.53	51.77	50.98	51.28	338,202	-0.08(-0.15%)
Jan 03, 2024	52.18	52.28	51.34	51.36	224,552	-1.07(-2.03%)
Jan 02, 2024	52.05	52.86	52.02	52.43	227,413	-0.09(-0.17%)
Dec 29, 2023	52.74	54.67	51.99	52.51	158,143	-0.14(-0.26%)
Dec 28, 2023	52.53	53.32	52.52	52.65	126,559	-0.09(-0.17%)
Dec 27, 2023	52.92	53.29	52.36	52.74	108,121	-0.30(-0.56%)
Dec 26, 2023	53.13	53.46	52.62	53.04	181,016	+0.06(+0.11%)
Dec 22, 2023	53.16	53.45	52.89	52.98	134,032	+0.09(+0.17%)
Dec 21, 2023	52.24	52.97	52.24	52.89	141,360	+1.12(+2.15%)
Dec 20, 2023	52.73	53.42	51.74	51.77	261,050	-0.75(-1.43%)
Dec 19, 2023	52.27	53.15	51.40	52.52	362,895	+0.42(+0.81%)
Dec 18, 2023	52.74	52.80	51.95	52.10	597,920	-0.35(-0.66%)
Dec 15, 2023	52.94	52.94	52.07	52.45	1,113,820	-0.33(-0.62%)
Dec 14, 2023	52.56	53.77	52.38	52.77	405,892	+0.71(+1.36%)
Dec 13, 2023	51.17	52.12	50.52	52.06	332,939	+0.90(+1.76%)
Dec 12, 2023	51.29	51.74	50.75	51.16	220,235	-0.13(-0.25%)
Dec 11, 2023	51.48	51.63	51.09	51.29	225,675	+0.03(+0.06%)
Dec 08, 2023	51.34	51.60	50.31	51.26	402,439	-0.40(-0.78%)
Dec 07, 2023	51.67	52.14	51.20	51.66	229,857	-0.28(-0.55%)
Dec 06, 2023	51.14	52.61	50.90	51.95	226,004	+1.22(+2.40%)
Dec 05, 2023	51.73	51.89	50.23	50.73	471,374	-0.93(-1.81%)
Dec 04, 2023	51.82	52.15	50.62	51.66	471,431	-0.13(-0.25%)
Dec 01, 2023	48.93	51.90	48.48	51.79	355,031	+3.50(+7.26%)
Nov 30, 2023	48.85	48.88	47.90	48.29	300,216	-0.69(-1.40%)
Nov 29, 2023	50.38	51.08	48.89	48.97	492,252	-1.01(-2.02%)
Nov 28, 2023	50.10	50.39	49.87	49.99	318,591	-0.28(-0.57%)
Nov 27, 2023	50.02	50.61	49.91	50.27	215,496	+0.04(+0.08%)
Nov 24, 2023	50.37	50.51	50.17	50.23	88,881	-0.19(-0.37%)
Nov 22, 2023	50.56	51.05	50.13	50.42	139,052	+0.09(+0.18%)
Nov 21, 2023	50.65	50.83	50.20	50.33	120,867	-0.37(-0.74%)
Nov 20, 2023	50.05	50.75	49.92	50.70	121,659	+0.78(+1.55%)
Nov 17, 2023	50.27	50.75	49.62	49.93	306,784	-0.18(-0.35%)
Nov 16, 2023	50.09	50.21	49.56	50.10	230,952	-0.29(-0.58%)
Nov 15, 2023	50.09	50.95	49.53	50.40	221,895	+0.20(+0.39%)
Nov 14, 2023	50.22	50.32	49.53	50.20	358,624	+1.12(+2.28%)
Nov 13, 2023	48.67	49.37	48.14	49.08	241,351	+0.14(+0.28%)
Nov 10, 2023	48.69	49.22	48.18	48.94	199,952	+0.25(+0.50%)
Nov 09, 2023	49.06	49.24	48.25	48.70	267,820	-0.73(-1.47%)
Nov 08, 2023	50.00	50.00	49.01	49.43	175,437	-0.40(-0.81%)
Nov 07, 2023	49.15	49.95	48.99	49.83	261,303	+0.41(+0.83%)
Nov 06, 2023	48.63	49.48	48.42	49.42	239,149	+0.72(+1.47%)
Nov 03, 2023	48.16	49.41	47.50	48.70	372,174	+1.15(+2.42%)
Nov 02, 2023	48.62	49.21	46.49	47.55	617,920	+1.81(+3.95%)
Nov 01, 2023	45.83	47.04	45.38	45.74	219,466	-0.26(-0.55%)
Oct 31, 2023	46.13	46.69	45.79	46.00	174,147	+0.01(+0.02%)
Oct 30, 2023	46.23	46.23	45.34	45.99	283,229	+0.22(+0.47%)
Oct 27, 2023	47.32	47.32	45.71	45.77	227,129	-1.70(-3.58%)
Oct 26, 2023	48.14	48.42	47.27	47.47	222,647	-0.43(-0.90%)
Oct 25, 2023	48.55	49.18	47.71	47.90	310,429	-0.96(-1.97%)
Oct 24, 2023	48.91	49.53	48.06	48.87	479,360	+0.25(+0.50%)
Oct 23, 2023	49.90	49.97	48.62	48.62	196,474	-1.56(-3.11%)
Oct 20, 2023	50.43	50.60	50.13	50.18	264,752	-0.14(-0.27%)
Oct 19, 2023	51.09	51.34	49.55	50.32	276,570	-0.83(-1.63%)
Oct 18, 2023	51.10	51.53	50.84	51.15	218,635	-0.05(-0.10%)
Oct 17, 2023	50.55	51.72	50.42	51.20	218,258	+0.56(+1.10%)
Oct 16, 2023	50.48	50.70	50.11	50.64	187,054	+0.60(+1.20%)
Oct 13, 2023	50.40	50.83	49.09	50.04	687,458	-0.39(-0.78%)
Oct 12, 2023	51.73	51.88	49.94	50.44	735,472	-1.36(-2.63%)
Oct 11, 2023	52.02	52.29	50.62	51.80	641,190	-0.02(-0.04%)
Oct 10, 2023	51.63	52.34	51.25	51.82	793,855	+0.41(+0.80%)
Oct 09, 2023	50.16	51.60	49.74	51.41	638,034	+0.90(+1.79%)
Oct 06, 2023	49.60	50.88	49.52	50.51	208,470	+0.74(+1.48%)
Oct 05, 2023	50.61	51.84	49.73	49.77	241,485	-0.67(-1.32%)
Oct 04, 2023	50.42	51.58	49.89	50.44	151,996	+0.13(+0.25%)
Oct 03, 2023	51.15	51.34	50.04	50.31	192,946	-0.98(-1.91%)
Oct 02, 2023	49.90	51.59	49.74	51.29	389,184	+1.11(+2.21%)
Sep 29, 2023	50.64	51.00	50.07	50.18	283,342	-0.29(-0.58%)
Sep 28, 2023	50.59	52.50	50.11	50.48	406,890	+0.08(+0.16%)
Sep 27, 2023	50.06	51.55	49.99	50.40	302,114	+0.37(+0.75%)
Sep 26, 2023	50.20	50.32	49.09	50.02	306,444	-0.29(-0.59%)
Sep 25, 2023	50.29	50.65	50.05	50.32	175,081	-0.27(-0.52%)
Sep 22, 2023	50.75	51.09	50.58	50.58	438,073	-0.27(-0.52%)
Sep 21, 2023	51.18	51.48	50.82	50.85	464,381	-0.63(-1.22%)
Sep 20, 2023	51.97	52.53	51.36	51.48	370,409	-0.24(-0.46%)
Sep 19, 2023	51.54	52.12	51.53	51.71	245,522	+0.26(+0.50%)
Sep 18, 2023	51.91	52.06	51.45	51.46	221,279	-0.27(-0.53%)
Sep 15, 2023	52.22	52.66	51.33	51.73	865,640	-0.49(-0.94%)
Sep 14, 2023	52.18	52.89	51.88	52.22	187,899	+0.52(+1.01%)
Sep 13, 2023	51.91	52.81	51.28	51.70	231,196	-0.80(-1.51%)
Sep 12, 2023	52.33	53.29	52.29	52.50	188,870	-0.11(-0.20%)
Sep 11, 2023	52.34	52.91	51.87	52.61	298,014	+0.63(+1.22%)
Sep 08, 2023	52.60	53.95	51.47	51.97	514,398	-0.62(-1.19%)
Sep 07, 2023	52.56	53.02	51.48	52.60	5,592,829	+0.23(+0.45%)
Sep 06, 2023	49.86	52.52	49.72	52.36	735,697	+1.12(+2.19%)
Sep 05, 2023	53.10	53.10	51.19	51.24	204,235	-2.22(-4.15%)
Sep 01, 2023	53.35	53.97	53.35	53.46	101,697	+0.42(+0.79%)
Aug 31, 2023	53.93	54.43	52.91	53.04	209,825	-1.12(-2.07%)
Aug 30, 2023	53.20	54.17	52.94	54.16	139,671	+1.00(+1.87%)
Aug 29, 2023	53.47	53.76	53.07	53.16	139,164	-0.38(-0.71%)
Aug 28, 2023	53.26	53.97	53.26	53.54	92,111	+0.27(+0.51%)
Aug 25, 2023	53.37	53.64	52.79	53.27	97,895	+0.15(+0.28%)
Aug 24, 2023	52.51	53.22	52.51	53.12	125,605	+0.35(+0.67%)
Aug 23, 2023	52.82	52.86	52.28	52.77	169,523	+0.12(+0.22%)
Aug 22, 2023	52.15	52.83	52.15	52.65	85,138	+0.45(+0.86%)
Aug 21, 2023	52.07	52.83	51.97	52.21	158,132	+0.00(+0.00%)
Aug 18, 2023	52.38	52.94	52.17	52.21	119,246	-0.35(-0.67%)
Aug 17, 2023	52.90	53.55	52.43	52.56	113,564	-0.50(-0.94%)
Aug 16, 2023	52.95	53.82	52.95	53.05	96,237	-0.01(-0.02%)
Aug 15, 2023	53.43	54.09	53.06	53.06	143,525	-0.71(-1.33%)
Aug 14, 2023	54.47	54.83	53.24	53.78	195,894	-0.89(-1.63%)
Aug 11, 2023	53.42	54.70	53.42	54.67	167,505	+0.92(+1.71%)
Aug 10, 2023	53.53	54.41	53.53	53.75	118,003	+0.14(+0.25%)
Aug 09, 2023	53.01	54.07	52.68	53.61	208,665	+0.34(+0.64%)
Aug 08, 2023	52.93	53.47	52.59	53.27	114,846	-0.03(-0.05%)
Aug 07, 2023	53.28	54.42	52.97	53.30	211,889	+0.02(+0.04%)
Aug 04, 2023	58.08	58.15	53.20	53.28	572,679	-4.89(-8.41%)
Aug 03, 2023	66.88	67.72	57.05	58.17	599,932	+6.82(+13.27%)
Aug 02, 2023	50.25	51.44	49.63	51.36	268,415	+1.02(+2.02%)
Aug 01, 2023	50.30	50.73	50.06	50.34	83,644	-0.04(-0.08%)
Jul 31, 2023	50.13	50.59	50.10	50.38	164,607	+0.22(+0.45%)
Jul 28, 2023	50.69	50.93	50.07	50.15	88,623	-0.31(-0.62%)
Jul 27, 2023	51.76	52.09	50.37	50.47	97,815	-1.34(-2.58%)
Jul 26, 2023	51.88	52.22	51.55	51.80	79,886	-0.21(-0.41%)
Jul 25, 2023	51.70	52.05	51.36	52.02	119,810	+0.15(+0.28%)
Jul 24, 2023	51.46	52.05	51.35	51.87	88,308	+0.27(+0.53%)
Jul 21, 2023	51.53	51.69	50.71	51.60	129,535	+0.35(+0.69%)
Jul 20, 2023	51.47	51.47	50.86	51.25	78,321	-0.07(-0.13%)
Jul 19, 2023	50.72	51.33	50.60	51.32	116,307	+0.52(+1.02%)
Jul 18, 2023	50.59	51.34	50.38	50.80	71,488	+0.09(+0.17%)
Jul 17, 2023	50.98	51.37	50.56	50.71	90,948	-0.45(-0.88%)
Jul 14, 2023	50.91	51.45	50.33	51.16	136,674	+0.19(+0.36%)
Jul 13, 2023	50.55	51.27	50.55	50.97	139,352	+0.38(+0.75%)
Jul 12, 2023	51.30	51.30	50.53	50.59	147,246	-0.04(-0.08%)
Jul 11, 2023	50.70	50.93	50.40	50.63	89,252	-0.07(-0.13%)
Jul 10, 2023	50.40	51.40	50.40	50.70	93,881	+0.24(+0.48%)
Jul 07, 2023	50.35	50.69	50.20	50.46	95,826	-0.01(-0.02%)
Jul 06, 2023	50.61	50.96	50.17	50.47	111,113	-0.45(-0.88%)
Jul 05, 2023	51.13	51.13	50.27	50.92	339,222	-0.46(-0.89%)
Jul 03, 2023	51.29	51.72	50.87	51.38	88,236	-0.13(-0.25%)
Jun 30, 2023	51.63	51.87	51.29	51.50	161,847	+0.16(+0.30%)
Jun 29, 2023	50.23	51.43	49.93	51.35	114,826	+1.15(+2.30%)
Jun 28, 2023	50.72	50.77	49.78	50.19	234,821	-0.49(-0.96%)
Jun 27, 2023	50.28	50.97	49.81	50.68	125,939	+0.51(+1.01%)
Jun 26, 2023	49.88	50.37	49.37	50.17	199,237	+0.15(+0.29%)
Jun 23, 2023	50.00	51.05	50.00	50.03	492,639	-0.30(-0.60%)
Jun 22, 2023	51.12	51.26	50.00	50.33	151,080	-0.76(-1.49%)
Jun 21, 2023	49.78	51.28	49.37	51.09	186,456	+1.54(+3.11%)
Jun 20, 2023	49.48	49.48	48.73	49.55	219,969	+0.06(+0.12%)
Jun 16, 2023	49.29	50.28	48.90	49.49	430,162	+0.19(+0.38%)

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.