Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2024	76.40	80.58	75.90	80.34	789,864	+4.27(+5.61%)
May 23, 2024	76.38	78.25	75.24	76.07	839,505	+2.33(+3.16%)
May 22, 2024	72.09	74.15	72.09	73.74	744,005	+1.89(+2.63%)
May 21, 2024	71.01	72.09	70.66	71.85	537,003	+1.62(+2.31%)
May 17, 2024				70.23	0	-1.16(-1.62%)
May 16, 2024	70.78	72.16	69.82	71.39	611,098	+0.59(+0.83%)
May 15, 2024	69.07	71.36	67.41	70.80	1,016,676	+5.25(+8.01%)
May 14, 2024	63.61	65.97	63.53	65.55	512,645	+1.58(+2.47%)
May 13, 2024	67.31	67.31	63.88	63.97	580,885	-2.34(-3.53%)
May 10, 2024	66.87	67.39	66.03	66.31	531,614	+0.27(+0.41%)
May 09, 2024	67.90	67.90	65.70	66.04	630,837	-1.82(-2.68%)
May 08, 2024	65.33	68.11	65.21	67.86	833,344	+2.20(+3.35%)
May 07, 2024	64.16	65.78	64.08	65.66	339,746	+1.59(+2.48%)
May 06, 2024	62.32	64.40	62.27	64.07	923,770	+2.70(+4.40%)
May 03, 2024	60.94	61.86	60.40	61.37	429,030	+1.23(+2.05%)
May 02, 2024	60.24	60.46	57.46	60.14	376,775	+0.30(+0.50%)
May 01, 2024	58.88	60.82	57.56	59.84	523,341	+0.23(+0.39%)
Apr 30, 2024	60.19	61.23	59.30	59.61	386,652	-0.56(-0.93%)
Apr 29, 2024	60.12	60.36	57.64	60.17	346,885	+0.81(+1.36%)
Apr 26, 2024	58.83	59.61	57.01	59.36	597,837	+0.24(+0.41%)
Apr 25, 2024	61.09	63.22	57.50	59.12	659,896	-1.30(-2.15%)
Apr 24, 2024	61.61	62.90	59.50	60.42	541,188	+0.64(+1.07%)
Apr 23, 2024	59.80	61.50	59.50	59.78	499,499	+0.85(+1.44%)
Apr 22, 2024	57.33	59.27	56.56	58.93	700,512	+2.90(+5.18%)
Apr 19, 2024	59.08	60.16	55.45	56.03	1,031,489	-4.31(-7.14%)
Apr 18, 2024	61.46	62.32	59.85	60.34	492,330	-1.12(-1.82%)
Apr 17, 2024	63.09	64.30	61.29	61.46	313,100	-1.67(-2.65%)
Apr 16, 2024	60.60	63.33	59.87	63.13	327,479	+1.96(+3.20%)
Apr 15, 2024	62.02	63.06	60.95	61.17	258,695	-0.47(-0.76%)
Apr 12, 2024	62.19	62.85	60.99	61.64	337,857	-1.31(-2.08%)
Apr 11, 2024	63.36	63.43	62.21	62.95	201,579	-0.09(-0.14%)
Apr 10, 2024	62.25	64.32	62.20	63.04	504,725	-0.80(-1.25%)
Apr 09, 2024	66.96	66.99	62.63	63.84	617,694	-3.29(-4.90%)
Apr 08, 2024	67.80	68.50	66.04	67.13	281,369	+0.08(+0.12%)
Apr 05, 2024	65.81	67.50	65.64	67.05	488,453	+1.92(+2.95%)
Apr 04, 2024	67.47	68.91	64.87	65.13	504,950	-1.48(-2.22%)
Apr 03, 2024	63.08	66.69	63.02	66.61	546,221	+2.97(+4.67%)
Apr 02, 2024	60.68	63.80	59.74	63.64	615,482	+1.35(+2.17%)
Apr 01, 2024	61.08	62.59	61.08	62.29	286,456	+1.43(+2.35%)
Mar 28, 2024				60.86	0	-0.93(-1.51%)
Mar 27, 2024	63.53	64.00	60.45	61.79	420,735	-1.19(-1.89%)
Mar 26, 2024	63.31	64.15	62.82	62.98	467,209	+0.01(+0.02%)
Mar 25, 2024	63.36	64.41	62.90	62.97	336,025	-1.01(-1.58%)
Mar 22, 2024	63.00	64.04	62.23	63.98	472,750	+0.30(+0.47%)
Mar 21, 2024	60.80	63.95	60.69	63.68	715,771	+4.28(+7.21%)
Mar 20, 2024	58.27	59.61	57.75	59.40	441,908	+1.04(+1.78%)
Mar 19, 2024	59.54	59.55	56.44	58.36	778,468	-2.15(-3.55%)
Mar 18, 2024	60.25	62.12	60.25	60.51	573,568	+1.08(+1.82%)
Mar 15, 2024	59.12	60.10	58.34	59.43	1,121,732	-0.71(-1.18%)
Mar 14, 2024	60.53	60.85	58.85	60.14	458,662	-0.53(-0.87%)
Mar 13, 2024	60.34	61.25	59.34	60.67	556,434	-0.32(-0.52%)
Mar 12, 2024	59.83	61.19	59.76	60.99	685,186	+2.13(+3.62%)
Mar 11, 2024	60.54	60.78	56.87	58.86	1,337,383	-3.35(-5.38%)
Mar 08, 2024	64.31	66.33	62.10	62.21	1,184,600	-1.49(-2.34%)
Mar 07, 2024	64.30	65.34	63.68	63.70	648,957	-0.06(-0.09%)
Mar 06, 2024	63.42	65.00	62.98	63.76	723,465	+1.55(+2.49%)
Mar 05, 2024	63.08	63.97	61.41	62.21	981,817	-1.80(-2.81%)
Mar 04, 2024	61.56	64.57	61.56	64.01	911,012	+2.64(+4.30%)
Mar 01, 2024	58.52	62.80	58.52	61.37	1,180,954	+3.69(+6.40%)
Feb 29, 2024	56.78	58.19	56.59	57.68	702,589	+1.82(+3.26%)
Feb 28, 2024	55.92	56.54	55.60	55.86	283,978	-0.68(-1.20%)
Feb 27, 2024	56.52	57.41	55.50	56.54	450,363	+0.14(+0.25%)
Feb 26, 2024	55.18	56.76	55.02	56.40	453,942	+1.83(+3.35%)
Feb 23, 2024	56.18	56.31	54.09	54.57	501,824	-1.71(-3.04%)
Feb 22, 2024	52.73	56.38	52.36	56.28	948,200	+6.06(+12.07%)
Feb 21, 2024	49.69	50.46	48.88	50.22	444,269	-0.41(-0.81%)
Feb 20, 2024	52.71	53.00	50.18	50.63	702,866	-2.70(-5.06%)
Feb 16, 2024				53.33	0	-0.39(-0.73%)
Feb 15, 2024	53.10	53.89	52.03	53.72	690,772	+0.69(+1.30%)
Feb 14, 2024	51.82	53.21	51.14	53.03	517,345	+2.12(+4.16%)
Feb 13, 2024	49.30	51.04	48.67	50.91	543,509	-0.54(-1.05%)
Feb 12, 2024	52.34	52.57	51.39	51.45	607,126	-0.57(-1.10%)
Feb 09, 2024	50.75	52.09	50.10	52.02	767,102	+1.50(+2.97%)
Feb 08, 2024	49.31	51.01	49.03	50.52	520,003	+1.54(+3.14%)
Feb 07, 2024	48.90	50.00	48.63	48.98	607,407	+0.08(+0.16%)
Feb 06, 2024	50.10	50.75	47.98	48.90	696,008	-1.10(-2.20%)
Feb 05, 2024	48.64	50.38	48.62	50.00	894,297	+1.46(+3.01%)
Feb 02, 2024	48.34	48.91	47.51	48.54	821,627	+0.19(+0.39%)
Feb 01, 2024	46.58	48.57	46.40	48.35	806,195	+2.14(+4.63%)
Jan 31, 2024	44.15	47.12	43.97	46.21	1,201,719	+1.89(+4.26%)
Jan 30, 2024	46.50	46.63	43.61	44.32	870,046	+0.69(+1.58%)
Jan 29, 2024	43.19	43.71	42.85	43.63	394,909	+0.66(+1.54%)
Jan 26, 2024	42.51	43.52	42.50	42.97	410,560	+0.24(+0.56%)
Jan 25, 2024	41.83	43.59	41.65	42.73	640,678	+1.24(+2.99%)
Jan 24, 2024	41.67	42.48	41.28	41.49	307,071	+0.29(+0.70%)
Jan 23, 2024	42.74	42.78	40.95	41.20	471,728	-1.44(-3.38%)
Jan 22, 2024	42.51	43.71	41.90	42.64	468,560	+1.11(+2.67%)
Jan 19, 2024	38.90	41.96	38.70	41.53	613,019	+2.94(+7.62%)
Jan 18, 2024	37.77	38.75	37.76	38.59	271,806	+1.29(+3.46%)
Jan 17, 2024	37.87	38.10	36.08	37.30	583,050	-1.22(-3.17%)
Jan 16, 2024	38.10	38.75	37.76	38.52	184,276	+0.43(+1.13%)
Jan 15, 2024	38.50	38.57	37.85	38.09	73,008	-0.43(-1.12%)
Jan 12, 2024	38.50	38.98	38.15	38.52	232,880	+0.08(+0.21%)
Jan 11, 2024	39.38	40.00	37.83	38.44	354,492	-1.07(-2.71%)
Jan 10, 2024	38.62	39.78	38.61	39.51	271,321	+0.97(+2.52%)
Jan 09, 2024	38.15	38.80	37.50	38.54	502,302	+0.02(+0.05%)
Jan 08, 2024	37.50	38.67	37.32	38.52	243,589	+1.19(+3.19%)
Jan 05, 2024	37.30	37.74	37.15	37.33	244,474	+0.03(+0.08%)
Jan 04, 2024	37.42	37.95	37.22	37.30	318,367	-0.33(-0.88%)
Jan 03, 2024	37.28	38.08	36.96	37.63	311,533	-0.03(-0.08%)
Jan 02, 2024	38.25	38.62	37.13	37.66	374,468	-1.15(-2.96%)
Dec 29, 2023				38.81	0	-0.35(-0.89%)
Dec 28, 2023	39.02	39.30	38.60	39.16	177,733	+0.20(+0.51%)
Dec 27, 2023	39.84	40.04	38.89	38.96	252,917	-0.58(-1.47%)
Dec 22, 2023				39.54	0	+0.11(+0.28%)
Dec 21, 2023	38.90	39.55	38.73	39.43	253,488	+1.07(+2.79%)
Dec 20, 2023	38.71	39.56	38.20	38.36	306,892	-0.80(-2.04%)
Dec 19, 2023	39.68	39.82	39.06	39.16	218,650	-0.23(-0.58%)
Dec 18, 2023	39.49	39.93	38.83	39.39	292,142	-0.10(-0.25%)
Dec 15, 2023	38.79	39.49	38.07	39.49	1,690,271	+0.59(+1.52%)
Dec 14, 2023	38.41	39.03	37.24	38.90	460,403	+0.88(+2.31%)
Dec 13, 2023	37.01	39.01	36.85	38.02	609,231	+0.65(+1.74%)
Dec 12, 2023	37.66	37.89	36.93	37.37	414,701	-0.23(-0.61%)
Dec 11, 2023	36.99	38.15	36.52	37.60	450,807	+0.64(+1.73%)
Dec 08, 2023	36.07	37.25	36.06	36.96	452,792	+0.69(+1.90%)
Dec 07, 2023	35.32	37.34	35.32	36.27	753,044	+1.12(+3.19%)
Dec 06, 2023	37.20	37.38	35.13	35.15	372,778	-1.71(-4.64%)
Dec 05, 2023	36.10	37.04	35.87	36.86	369,418	+0.49(+1.35%)
Dec 04, 2023	36.50	36.65	35.63	36.37	373,334	-0.27(-0.74%)
Dec 01, 2023	36.33	37.27	35.33	36.64	629,745	+0.08(+0.22%)
Nov 30, 2023	37.78	37.78	36.23	36.56	741,909	-0.53(-1.43%)
Nov 29, 2023	36.08	38.41	35.25	37.09	717,287	+0.46(+1.26%)
Nov 28, 2023	36.82	37.38	36.36	36.63	278,085	-0.21(-0.57%)
Nov 27, 2023	36.99	37.26	36.25	36.84	284,616	+0.04(+0.11%)
Nov 24, 2023	36.66	37.09	36.40	36.80	195,564	-0.27(-0.73%)
Nov 23, 2023	36.63	37.15	36.49	37.07	60,191	+0.62(+1.70%)
Nov 22, 2023	37.00	37.60	36.20	36.45	332,970	-0.25(-0.68%)
Nov 21, 2023	38.40	38.40	36.23	36.70	721,331	-1.91(-4.95%)
Nov 20, 2023	38.58	38.89	37.85	38.61	276,774	+0.15(+0.39%)
Nov 17, 2023	37.79	38.95	37.79	38.46	317,644	+0.62(+1.64%)
Nov 16, 2023	37.23	37.86	37.19	37.84	257,615	+0.59(+1.58%)
Nov 15, 2023	36.96	38.28	36.42	37.25	449,104	+0.46(+1.25%)
Nov 14, 2023	36.35	36.81	36.11	36.79	396,577	+1.44(+4.07%)
Nov 13, 2023	35.20	35.80	34.84	35.35	234,532	+0.23(+0.65%)
Nov 10, 2023	34.05	35.21	34.05	35.12	474,420	+1.36(+4.03%)
Nov 09, 2023	34.64	34.77	33.66	33.76	507,600	-0.66(-1.92%)
Nov 08, 2023	34.21	34.84	34.02	34.42	367,997	+0.29(+0.85%)
Nov 07, 2023	34.06	34.56	33.57	34.13	398,355	+0.11(+0.32%)
Nov 06, 2023	35.18	35.63	33.98	34.02	515,629	-1.06(-3.02%)
Nov 03, 2023	34.20	35.13	34.18	35.08	389,593	+1.01(+2.96%)
Nov 02, 2023	34.11	34.60	33.85	34.07	361,203	+0.61(+1.82%)

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.