Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	52.02	52.50	51.44	51.44	21,983	-0.65(-1.25%)
Apr 29, 2024	52.49	52.52	52.00	52.09	7,870	-0.03(-0.06%)
Apr 26, 2024	52.22	52.33	52.00	52.12	4,233	+0.04(+0.08%)
Apr 25, 2024	52.32	52.32	51.95	52.08	8,164	-0.86(-1.62%)
Apr 24, 2024	53.46	53.88	52.78	52.94	7,150	-0.44(-0.82%)
Apr 23, 2024	52.69	53.54	52.59	53.38	28,422	+1.03(+1.97%)
Apr 22, 2024	52.10	52.54	52.00	52.35	6,724	+0.64(+1.24%)
Apr 19, 2024	52.35	52.39	51.49	51.71	14,397	-0.16(-0.31%)
Apr 18, 2024	52.22	52.46	51.77	51.87	13,012	-0.35(-0.67%)
Apr 17, 2024	52.04	52.50	52.04	52.22	9,348	+0.39(+0.75%)
Apr 16, 2024	51.10	52.05	51.10	51.83	22,786	+0.63(+1.23%)
Apr 15, 2024	51.87	52.09	51.20	51.20	49,605	-0.73(-1.41%)
Apr 12, 2024	52.73	52.73	51.88	51.93	8,680	-0.96(-1.82%)
Apr 11, 2024	52.73	52.97	52.17	52.89	18,390	+0.24(+0.46%)
Apr 10, 2024	52.59	52.93	52.55	52.65	7,974	-0.80(-1.50%)
Apr 09, 2024	53.40	53.45	52.73	53.45	8,565	+0.06(+0.11%)
Apr 08, 2024	53.52	53.57	53.14	53.39	9,655	-0.18(-0.34%)
Apr 05, 2024	53.06	53.82	53.02	53.57	5,161	+0.74(+1.40%)
Apr 04, 2024	54.00	54.10	52.83	52.83	15,378	-0.69(-1.29%)
Apr 03, 2024	53.92	54.35	53.50	53.52	4,375	-0.46(-0.85%)
Apr 02, 2024	53.92	54.01	53.55	53.98	13,268	-0.58(-1.06%)
Apr 01, 2024	54.55	54.72	54.21	54.56	20,414	+0.17(+0.31%)
Mar 28, 2024				54.39	0	-0.35(-0.64%)
Mar 27, 2024	55.29	55.30	54.59	54.74	23,063	-0.15(-0.27%)
Mar 26, 2024	54.94	55.37	54.86	54.89	7,875	+0.02(+0.04%)
Mar 25, 2024	54.93	55.28	54.82	54.87	21,807	-0.42(-0.76%)
Mar 22, 2024	55.58	55.60	55.15	55.29	7,823	-0.63(-1.13%)
Mar 21, 2024	56.22	56.74	55.92	55.92	16,068	-0.14(-0.25%)
Mar 20, 2024	54.86	56.13	54.86	56.06	18,899	+0.98(+1.78%)
Mar 19, 2024	54.61	55.25	54.43	55.08	6,994	+0.35(+0.64%)
Mar 18, 2024	55.04	55.08	54.46	54.73	8,260	-0.20(-0.36%)
Mar 15, 2024	55.02	55.33	54.93	54.93	8,167	-0.40(-0.72%)
Mar 14, 2024	55.54	55.60	55.06	55.33	35,367	-0.14(-0.25%)
Mar 13, 2024	54.95	55.60	54.95	55.47	21,065	+0.40(+0.73%)
Mar 12, 2024	55.03	55.22	54.75	55.07	12,577	+0.39(+0.71%)
Mar 11, 2024	54.66	54.84	54.33	54.68	32,456	-0.29(-0.53%)
Mar 08, 2024	55.16	55.84	54.86	54.97	25,029	-0.16(-0.29%)
Mar 07, 2024	54.16	55.35	54.15	55.13	38,571	+1.33(+2.47%)
Mar 06, 2024	54.25	54.25	53.67	53.80	17,413	+0.08(+0.15%)
Mar 05, 2024	54.91	54.91	53.70	53.72	19,944	-1.56(-2.82%)
Mar 04, 2024	55.24	55.49	54.97	55.28	17,184	-0.16(-0.29%)
Mar 01, 2024	54.75	55.60	54.75	55.44	13,809	+0.84(+1.54%)
Feb 29, 2024	54.69	54.76	54.38	54.60	3,394	+0.22(+0.40%)
Feb 28, 2024	54.56	54.56	54.10	54.38	4,820	-0.31(-0.57%)
Feb 27, 2024	54.57	54.79	54.38	54.69	10,071	+0.12(+0.22%)
Feb 26, 2024	54.34	54.81	54.34	54.57	10,152	+0.30(+0.55%)
Feb 23, 2024	53.45	54.31	53.45	54.27	20,908	+0.67(+1.25%)
Feb 22, 2024	53.81	54.12	53.60	53.60	20,767	+0.62(+1.17%)
Feb 21, 2024	53.39	53.65	52.68	52.98	21,388	-1.27(-2.34%)
Feb 20, 2024	54.66	54.70	54.04	54.25	49,703	-0.75(-1.36%)
Feb 16, 2024				55.00	0	-0.79(-1.42%)
Feb 15, 2024	55.06	55.83	54.94	55.79	15,621	+0.84(+1.53%)
Feb 14, 2024	54.21	55.13	53.90	54.95	22,214	+1.58(+2.96%)
Feb 13, 2024	54.00	54.50	53.26	53.37	26,183	-2.71(-4.83%)
Feb 12, 2024	56.85	57.00	56.00	56.08	27,616	-0.77(-1.35%)
Feb 09, 2024	56.51	56.99	56.30	56.85	10,219	+0.84(+1.50%)
Feb 08, 2024	55.46	56.63	55.30	56.01	14,582	+0.55(+0.99%)
Feb 07, 2024	54.99	55.66	54.70	55.46	23,858	+0.73(+1.33%)
Feb 06, 2024	55.09	55.22	54.25	54.73	13,720	-0.23(-0.42%)
Feb 05, 2024	56.00	56.03	54.63	54.96	30,525	-1.25(-2.22%)
Feb 02, 2024	55.36	56.21	54.83	56.21	18,733	+1.41(+2.57%)
Feb 01, 2024	55.00	55.32	54.25	54.80	11,937	-0.12(-0.22%)
Jan 31, 2024	55.25	55.77	54.88	54.92	21,302	-0.66(-1.19%)
Jan 30, 2024	55.46	55.68	55.37	55.58	9,780	-0.06(-0.11%)
Jan 29, 2024	54.87	55.64	54.80	55.64	24,547	+0.79(+1.44%)
Jan 26, 2024	54.40	55.10	54.39	54.85	25,342	+0.50(+0.92%)
Jan 25, 2024	54.33	54.65	53.85	54.35	13,514	+0.15(+0.28%)
Jan 24, 2024	54.61	54.82	54.14	54.20	15,891	-0.06(-0.11%)
Jan 23, 2024	54.06	54.34	53.85	54.26	8,821	+0.22(+0.41%)
Jan 22, 2024	54.01	54.56	53.80	54.04	27,338	+0.15(+0.28%)
Jan 19, 2024	53.01	53.89	52.60	53.89	9,453	+0.88(+1.66%)
Jan 18, 2024	53.05	53.23	52.75	53.01	11,060	+0.09(+0.17%)
Jan 17, 2024	53.04	53.04	52.32	52.92	18,091	-0.52(-0.97%)
Jan 16, 2024	52.91	53.51	52.70	53.44	14,310	+0.04(+0.07%)
Jan 15, 2024	53.44	53.44	52.96	53.40	17,305	-0.01(-0.02%)
Jan 12, 2024	53.10	53.51	53.10	53.41	9,856	+0.40(+0.75%)
Jan 11, 2024	52.80	53.25	52.32	53.01	10,337	+0.21(+0.40%)
Jan 10, 2024	52.29	52.86	52.24	52.80	12,682	+0.58(+1.11%)
Jan 09, 2024	51.45	52.26	51.35	52.22	10,976	+0.52(+1.01%)
Jan 08, 2024	50.36	51.72	50.36	51.70	23,262	+1.54(+3.07%)
Jan 05, 2024	49.85	50.45	49.85	50.16	19,888	+0.17(+0.34%)
Jan 04, 2024	49.57	50.13	49.49	49.99	7,726	+0.28(+0.56%)
Jan 03, 2024	49.69	49.87	49.42	49.71	23,139	-0.39(-0.78%)
Jan 02, 2024	51.39	51.39	49.79	50.10	19,060	-1.56(-3.02%)
Dec 29, 2023				51.66	0	-0.20(-0.39%)
Dec 28, 2023	51.85	51.95	51.75	51.86	6,421	+0.05(+0.10%)
Dec 27, 2023	51.66	51.87	51.50	51.81	8,329	+0.45(+0.88%)
Dec 22, 2023				51.36	0	+0.27(+0.53%)
Dec 21, 2023	51.32	51.32	50.82	51.09	8,485	+0.29(+0.57%)
Dec 20, 2023	51.35	51.82	50.80	50.80	12,714	-0.96(-1.85%)
Dec 19, 2023	51.81	52.22	51.75	51.76	6,762	-0.06(-0.12%)
Dec 18, 2023	51.43	51.99	51.43	51.82	16,219	+0.07(+0.14%)
Dec 15, 2023	51.85	52.00	51.72	51.75	4,981	-0.15(-0.29%)
Dec 14, 2023	51.68	52.02	51.25	51.90	24,340	+0.64(+1.25%)
Dec 13, 2023	50.67	51.26	50.34	51.26	11,922	+0.45(+0.89%)
Dec 12, 2023	50.68	50.82	50.60	50.81	11,483	-0.06(-0.12%)
Dec 11, 2023	50.52	50.97	50.50	50.87	7,467	+0.10(+0.20%)
Dec 08, 2023	50.15	50.85	50.15	50.77	14,752	+0.43(+0.85%)
Dec 07, 2023	50.04	50.37	50.03	50.34	10,168	+0.37(+0.74%)
Dec 06, 2023	50.71	50.85	49.97	49.97	13,191	-0.91(-1.79%)
Dec 05, 2023	49.96	51.01	49.96	50.88	49,609	+0.74(+1.48%)
Dec 04, 2023	50.04	50.20	49.83	50.14	15,277	-0.14(-0.28%)
Dec 01, 2023	49.69	50.37	49.31	50.28	13,957	+0.51(+1.02%)
Nov 30, 2023	50.10	50.10	49.45	49.77	21,424	-0.27(-0.54%)
Nov 29, 2023	50.15	50.50	49.90	50.04	23,122	+0.12(+0.24%)
Nov 28, 2023	49.85	50.20	49.76	49.92	12,107	-0.17(-0.34%)
Nov 27, 2023	49.18	50.21	49.18	50.09	110,731	+0.82(+1.66%)
Nov 24, 2023	49.22	49.30	49.16	49.27	5,845	-0.25(-0.50%)
Nov 23, 2023	49.60	49.70	49.50	49.52	4,677	+0.13(+0.26%)
Nov 22, 2023	49.45	49.90	49.35	49.39	5,373	+0.11(+0.22%)
Nov 21, 2023	49.19	49.32	48.79	49.28	9,132	-0.17(-0.34%)
Nov 20, 2023	48.90	49.59	48.90	49.45	8,607	+0.45(+0.92%)
Nov 17, 2023	48.70	49.05	48.70	49.00	7,136	+0.03(+0.06%)
Nov 16, 2023	48.48	48.97	48.47	48.97	18,794	+0.32(+0.66%)
Nov 15, 2023	47.80	48.67	47.80	48.65	45,372	+0.83(+1.74%)
Nov 14, 2023	47.45	48.00	47.45	47.82	16,253	+0.73(+1.55%)
Nov 13, 2023	46.48	47.15	46.22	47.09	16,670	+0.47(+1.01%)
Nov 10, 2023	45.82	46.62	45.77	46.62	10,715	+0.78(+1.70%)
Nov 09, 2023	46.25	46.52	45.78	45.84	8,415	-0.36(-0.78%)
Nov 08, 2023	45.75	46.23	45.51	46.20	12,090	+0.29(+0.63%)
Nov 07, 2023	45.25	46.10	45.25	45.91	10,794	+0.61(+1.35%)
Nov 06, 2023	45.47	45.50	45.00	45.30	4,725	-0.20(-0.44%)
Nov 03, 2023	44.85	45.55	44.84	45.50	33,425	+0.72(+1.61%)
Nov 02, 2023	44.06	44.90	44.06	44.78	10,869	+2.59(+6.14%)
Nov 01, 2023	41.66	42.19	41.66	42.19	3,904	+0.51(+1.22%)
Oct 31, 2023	41.30	41.75	41.30	41.68	37,667	+0.47(+1.14%)
Oct 30, 2023	40.71	41.34	40.71	41.21	10,134	+0.85(+2.11%)
Oct 27, 2023	40.95	41.00	40.33	40.36	10,417	-0.34(-0.84%)
Oct 26, 2023	41.62	41.66	40.46	40.70	41,106	-1.01(-2.42%)
Oct 25, 2023	42.55	42.55	41.71	41.71	8,889	-1.25(-2.91%)
Oct 24, 2023	42.61	43.16	42.61	42.96	15,802	+0.48(+1.13%)
Oct 23, 2023	42.30	42.69	41.95	42.48	9,496	-0.02(-0.05%)
Oct 20, 2023	42.81	42.94	42.50	42.50	8,264	-0.49(-1.14%)
Oct 19, 2023	43.22	43.22	42.81	42.99	4,860	-0.15(-0.35%)
Oct 18, 2023	43.25	43.59	43.06	43.14	4,956	-0.39(-0.90%)
Oct 17, 2023	42.95	43.60	42.95	43.53	4,157	+0.17(+0.39%)
Oct 16, 2023	42.93	43.41	42.76	43.36	6,401	+0.56(+1.31%)
Oct 13, 2023	43.73	43.74	42.67	42.80	13,929	-0.81(-1.86%)
Oct 12, 2023	44.10	44.13	43.50	43.61	5,704	-0.39(-0.89%)
Oct 11, 2023	43.97	44.31	43.95	44.00	18,529	+0.19(+0.43%)
Oct 10, 2023	43.86	44.24	43.76	43.81	6,053	-0.17(-0.39%)
Oct 06, 2023				43.98	0	+0.68(+1.57%)
Oct 05, 2023	43.09	43.32	43.09	43.30	2,035	+0.10(+0.23%)
Oct 04, 2023	42.63	43.27	42.63	43.20	7,116	+0.64(+1.50%)
Oct 03, 2023	42.80	42.80	42.49	42.56	10,915	-0.82(-1.89%)
Oct 02, 2023	43.46	43.76	43.36	43.38	7,652	-0.17(-0.39%)
Sep 29, 2023	43.34	43.66	43.34	43.55	9,323	+0.50(+1.16%)
Sep 28, 2023	42.24	43.05	42.01	43.05	11,210	+0.66(+1.56%)
Sep 27, 2023	42.38	42.60	42.20	42.39	10,854	+0.02(+0.05%)
Sep 26, 2023	42.61	42.78	42.00	42.37	10,779	-0.50(-1.17%)
Sep 25, 2023	42.62	42.87	42.78	42.87	10,445	+0.08(+0.19%)
Sep 22, 2023	43.16	43.16	42.72	42.79	4,476	-0.05(-0.12%)
Sep 21, 2023	43.92	43.96	42.83	42.84	14,621	-1.43(-3.23%)
Sep 20, 2023	44.77	44.83	44.27	44.27	6,297	-0.45(-1.01%)
Sep 19, 2023	45.24	45.24	44.50	44.72	10,237	-0.91(-1.99%)
Sep 18, 2023	46.27	46.27	45.63	45.63	3,572	-0.81(-1.74%)
Sep 15, 2023	46.66	46.85	46.15	46.44	12,089	-0.32(-0.68%)
Sep 14, 2023	46.28	46.84	46.26	46.76	3,941	+0.61(+1.32%)
Sep 13, 2023	46.13	46.22	45.89	46.15	5,512	-0.15(-0.32%)
Sep 12, 2023	46.43	46.68	46.24	46.30	7,240	-0.49(-1.05%)
Sep 11, 2023	46.32	46.87	46.17	46.79	8,031	+0.77(+1.67%)
Sep 08, 2023	47.00	47.00	46.02	46.02	12,159	-0.71(-1.52%)
Sep 07, 2023	46.27	46.86	46.18	46.73	8,056	-0.40(-0.85%)
Sep 06, 2023	47.18	47.35	46.99	47.13	6,852	-0.29(-0.61%)
Sep 05, 2023	47.54	47.54	47.28	47.42	14,172	-0.30(-0.63%)
Sep 01, 2023				47.72	0	+0.53(+1.12%)
Aug 31, 2023	46.35	47.25	46.34	47.19	21,716	+1.30(+2.83%)
Aug 30, 2023	45.50	45.93	45.42	45.89	4,960	+0.41(+0.90%)
Aug 29, 2023	44.68	45.54	44.68	45.48	17,231	+0.89(+2.00%)
Aug 28, 2023	44.45	44.64	44.38	44.59	5,147	+0.25(+0.56%)
Aug 25, 2023	43.69	44.41	43.56	44.34	10,006	+0.51(+1.16%)
Aug 24, 2023	44.71	44.71	43.81	43.83	8,624	-0.65(-1.46%)
Aug 23, 2023	43.38	44.48	43.38	44.48	5,731	+1.17(+2.70%)
Aug 22, 2023	43.44	43.52	43.00	43.31	4,139	+0.13(+0.30%)
Aug 21, 2023	42.69	43.28	42.69	43.18	6,946	+0.51(+1.20%)
Aug 18, 2023	42.10	42.75	41.92	42.67	15,477	+0.07(+0.16%)
Aug 17, 2023	43.54	43.54	42.54	42.60	19,706	-1.06(-2.43%)
Aug 16, 2023	43.27	43.66	43.20	43.66	6,789	+0.26(+0.60%)
Aug 15, 2023	43.79	43.85	43.40	43.40	6,879	-0.58(-1.32%)
Aug 14, 2023	43.57	44.10	43.57	43.98	13,004	+0.06(+0.14%)
Aug 11, 2023	43.76	43.99	43.61	43.92	7,798	-0.22(-0.50%)
Aug 10, 2023	43.95	44.30	43.79	44.14	81,529	+0.50(+1.15%)
Aug 09, 2023	43.51	43.81	43.42	43.64	3,709	+0.07(+0.16%)
Aug 08, 2023	43.58	43.80	43.35	43.57	15,878	-0.32(-0.73%)
Aug 04, 2023				43.89	0	-0.43(-0.97%)
Aug 03, 2023	44.63	44.88	44.00	44.32	8,133	-0.63(-1.40%)
Aug 02, 2023	46.09	46.25	44.67	44.95	57,297	-1.87(-3.99%)
Aug 01, 2023	46.45	46.85	46.38	46.82	10,985	-0.03(-0.06%)
Jul 31, 2023	46.53	46.85	46.43	46.85	14,176	+0.58(+1.25%)
Jul 28, 2023	45.44	46.30	45.44	46.27	4,831	+0.93(+2.05%)
Jul 27, 2023	46.01	46.40	45.27	45.34	9,964	-0.22(-0.48%)
Jul 26, 2023	46.21	46.21	45.40	45.56	41,414	-0.84(-1.81%)
Jul 25, 2023	46.45	46.60	46.30	46.40	12,134	+0.04(+0.09%)
Jul 24, 2023	46.56	46.56	46.21	46.36	7,227	-0.01(-0.02%)
Jul 21, 2023	46.85	47.00	46.37	46.37	7,868	-0.20(-0.43%)
Jul 20, 2023	47.33	47.33	46.50	46.57	8,791	-0.97(-2.04%)
Jul 19, 2023	47.45	47.76	47.09	47.54	8,402	+0.28(+0.59%)
Jul 18, 2023	47.10	47.32	46.50	47.26	7,490	-0.02(-0.04%)
Jul 17, 2023	46.88	47.34	46.88	47.28	18,655	+0.19(+0.40%)
Jul 14, 2023	47.27	47.45	47.02	47.09	10,310	-0.04(-0.08%)
Jul 13, 2023	46.11	47.22	46.02	47.13	44,847	+1.35(+2.95%)
Jul 12, 2023	45.56	45.88	45.43	45.78	13,783	+0.59(+1.31%)
Jul 11, 2023	45.15	45.34	45.07	45.19	4,266	+0.18(+0.40%)
Jul 10, 2023	44.79	45.06	44.65	45.01	8,682	+0.07(+0.16%)
Jul 07, 2023	45.06	45.25	44.94	44.94	5,087	-0.13(-0.29%)
Jul 06, 2023	45.50	45.50	44.83	45.07	12,528	-0.93(-2.02%)
Jul 05, 2023	46.13	46.13	45.78	46.00	88,803	-0.38(-0.82%)
Jul 04, 2023	46.47	46.47	46.25	46.38	13,142	-0.12(-0.26%)
Jun 30, 2023				46.50	0	+0.91(+2.00%)
Jun 29, 2023	45.93	45.93	45.45	45.59	6,800	-0.04(-0.09%)
Jun 28, 2023	45.18	45.80	45.13	45.63	11,147	+0.54(+1.20%)
Jun 27, 2023	44.61	45.13	44.45	45.09	10,781	+0.80(+1.81%)
Jun 26, 2023	44.63	44.80	44.28	44.29	6,973	-0.33(-0.74%)
Jun 23, 2023	43.95	44.74	43.89	44.62	7,673	+0.10(+0.22%)
Jun 22, 2023	44.48	44.56	44.12	44.52	7,696	-0.30(-0.67%)
Jun 21, 2023	45.19	45.40	44.22	44.82	16,451	-0.58(-1.28%)
Jun 20, 2023	45.63	45.97	45.25	45.40	5,880	-0.28(-0.61%)
Jun 19, 2023	45.52	45.91	45.52	45.68	6,270	+0.05(+0.11%)
Jun 16, 2023	46.48	46.48	45.55	45.63	14,493	-0.65(-1.40%)
Jun 15, 2023	46.33		45.95	46.28	4,987	+1.32(+2.94%)
May 08, 2023	44.09	45.05	44.09	44.96	18,645	+0.78(+1.77%)
May 05, 2023	42.92	44.32	42.92	44.18	16,486	+1.63(+3.83%)
May 04, 2023	42.00	43.77	41.99	42.55	76,450	+1.19(+2.88%)
May 03, 2023	41.49	41.87	41.36	41.36	8,083	-0.21(-0.51%)
May 02, 2023	41.38	41.74	41.22	41.57	7,156	+0.16(+0.39%)

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.