Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	55.19	57.12	56.86	56.88	2,253,593	+1.47(+2.66%)
Mar 27, 2024	54.53	55.43	54.49	55.41	1,065,698	+0.73(+1.34%)
Mar 26, 2024	55.63	56.32	54.66	54.68	1,415,805	-0.96(-1.72%)
Mar 25, 2024	56.21	56.83	55.46	55.63	1,567,663	+0.02(+0.04%)
Mar 22, 2024	55.38	55.82	54.53	55.62	2,400,919	-0.42(-0.76%)
Mar 21, 2024	56.81	56.81	55.41	56.04	2,004,075	-0.70(-1.24%)
Mar 20, 2024	55.09	57.17	54.38	56.74	2,339,069	+1.17(+2.10%)
Mar 19, 2024	55.13	56.14	54.77	55.58	2,588,956	+0.42(+0.77%)
Mar 18, 2024	56.36	56.60	54.43	55.15	2,463,270	-0.82(-1.47%)
Mar 15, 2024	55.68	57.95	55.17	55.97	5,246,055	+1.94(+3.58%)
Mar 14, 2024	54.64	55.98	53.29	54.03	2,436,043	-0.27(-0.49%)
Mar 13, 2024	51.27	55.56	51.27	54.30	4,912,304	+4.47(+8.96%)
Mar 12, 2024	49.23	50.34	48.73	49.84	1,169,345	+0.37(+0.74%)
Mar 11, 2024	49.26	49.52	48.54	49.47	1,691,812	+0.01(+0.02%)
Mar 08, 2024	49.83	50.77	48.88	49.46	1,062,209	-0.41(-0.81%)
Mar 07, 2024	48.39	51.03	47.95	49.86	2,216,316	+2.47(+5.21%)
Mar 06, 2024	47.83	48.18	46.35	47.39	1,569,201	+0.09(+0.19%)
Mar 05, 2024	47.20	48.16	46.70	47.31	1,846,958	-0.19(-0.40%)
Mar 04, 2024	48.21	48.88	47.46	47.49	2,326,744	-0.67(-1.39%)
Mar 01, 2024	46.69	48.18	46.56	48.17	2,244,622	+2.03(+4.39%)
Feb 29, 2024	45.45	46.26	45.12	46.14	2,663,365	+0.88(+1.94%)
Feb 28, 2024	46.96	47.24	45.15	45.26	2,147,910	-2.07(-4.38%)
Feb 27, 2024	47.92	48.83	47.06	47.34	1,619,723	-0.19(-0.39%)
Feb 26, 2024	46.50	48.41	46.25	47.52	1,805,725	+0.99(+2.13%)
Feb 23, 2024	45.78	47.06	45.18	46.53	2,206,966	+0.34(+0.74%)
Feb 22, 2024	45.50	46.21	44.59	46.19	3,478,577	-0.23(-0.49%)
Feb 21, 2024	45.91	46.83	45.73	46.41	2,295,083	+0.78(+1.70%)
Feb 20, 2024	47.08	47.08	44.21	45.64	5,150,452	-1.70(-3.59%)
Feb 16, 2024	50.24	50.24	47.32	47.34	3,325,407	-2.85(-5.68%)
Feb 15, 2024	48.65	51.16	48.55	50.19	5,080,250	-1.16(-2.26%)
Feb 14, 2024	52.06	52.35	50.31	51.35	3,550,397	-0.24(-0.46%)
Feb 13, 2024	51.41	52.14	50.93	51.58	2,059,375	-0.63(-1.20%)
Feb 12, 2024	52.64	53.59	52.19	52.21	2,362,371	-0.23(-0.43%)
Feb 09, 2024	52.07	52.72	51.84	52.44	2,051,870	+0.47(+0.91%)
Feb 08, 2024	51.58	52.73	51.16	51.97	1,777,975	+0.32(+0.63%)
Feb 07, 2024	49.25	52.38	49.12	51.64	2,718,097	+2.59(+5.29%)
Feb 06, 2024	49.89	51.37	49.05	49.05	2,504,309	-0.81(-1.62%)
Feb 05, 2024	47.98	50.36	47.69	49.85	1,796,905	+1.39(+2.86%)
Feb 02, 2024	49.43	49.55	48.10	48.47	1,623,415	-0.90(-1.83%)
Feb 01, 2024	49.98	50.77	47.05	49.37	2,943,460	-0.28(-0.55%)
Jan 31, 2024	50.42	51.08	49.64	49.65	2,245,545	-0.77(-1.52%)
Jan 30, 2024	47.54	50.42	47.49	50.41	2,961,727	+2.34(+4.87%)
Jan 29, 2024	47.65	48.54	47.26	48.07	2,822,345	+0.36(+0.76%)
Jan 26, 2024	45.29	47.75	45.07	47.71	2,178,539	+2.45(+5.41%)
Jan 25, 2024	44.92	45.65	44.34	45.26	2,445,167	+1.24(+2.81%)
Jan 24, 2024	43.59	44.29	42.98	44.02	1,843,695	+0.90(+2.10%)
Jan 23, 2024	42.33	43.29	42.21	43.12	2,337,979	+0.81(+1.90%)
Jan 22, 2024	42.08	42.79	41.60	42.31	1,655,924	+0.32(+0.77%)
Jan 19, 2024	41.57	42.00	40.94	41.99	1,743,803	+0.57(+1.38%)
Jan 18, 2024	40.84	41.56	39.93	41.42	2,374,316	+0.95(+2.36%)
Jan 17, 2024	40.71	41.11	40.31	40.47	3,032,286	-0.91(-2.21%)
Jan 16, 2024	42.20	43.96	41.11	41.38	4,210,328	-0.75(-1.77%)
Jan 12, 2024	41.83	42.25	41.41	42.13	2,269,593	+1.11(+2.71%)
Jan 11, 2024	40.46	41.02	40.27	41.02	1,418,308	+0.77(+1.90%)
Jan 10, 2024	40.92	41.21	39.84	40.25	1,258,453	-0.51(-1.25%)
Jan 09, 2024	41.04	41.11	40.25	40.76	1,492,452	-0.40(-0.98%)
Jan 08, 2024	40.10	41.16	39.83	41.16	2,256,959	-0.14(-0.33%)
Jan 05, 2024	42.59	42.78	41.05	41.30	3,262,704	-0.91(-2.17%)
Jan 04, 2024	43.74	44.32	42.17	42.21	2,468,393	-0.92(-2.14%)
Jan 03, 2024	43.74	44.11	42.12	43.14	3,726,271	-0.50(-1.15%)
Jan 02, 2024	43.54	44.40	43.32	43.64	1,899,910	+0.43(+1.00%)
Dec 29, 2023	43.47	43.87	43.01	43.21	1,309,157	-0.29(-0.68%)
Dec 28, 2023	44.23	44.30	43.39	43.50	1,273,688	-1.02(-2.30%)
Dec 27, 2023	45.01	45.15	44.31	44.52	1,051,178	-0.43(-0.96%)
Dec 26, 2023	45.09	45.37	44.50	44.96	1,046,220	+0.45(+1.02%)
Dec 22, 2023	44.88	45.53	44.43	44.50	1,403,404	+0.08(+0.18%)
Dec 21, 2023	44.43	44.90	43.58	44.43	1,959,792	-0.07(-0.15%)
Dec 20, 2023	46.10	47.00	44.42	44.50	2,674,969	-1.58(-3.43%)
Dec 19, 2023	43.71	46.14	43.63	46.08	3,510,318	+2.47(+5.66%)
Dec 18, 2023	43.07	44.15	42.76	43.61	3,003,204	+1.55(+3.69%)
Dec 15, 2023	42.35	42.71	41.86	42.06	4,986,614	-0.26(-0.60%)
Dec 14, 2023	41.50	42.47	41.37	42.31	2,949,297	+1.94(+4.80%)
Dec 13, 2023	39.79	40.45	39.32	40.38	3,314,883	+0.73(+1.83%)
Dec 12, 2023	40.12	40.25	39.14	39.65	2,435,211	-1.03(-2.54%)
Dec 11, 2023	40.07	40.87	39.86	40.68	1,943,744	+0.40(+1.00%)
Dec 08, 2023	40.57	41.28	40.23	40.28	1,538,104	+0.14(+0.34%)
Dec 07, 2023	40.56	40.99	39.85	40.14	1,895,989	-0.15(-0.37%)
Dec 06, 2023	41.38	41.73	40.27	40.29	2,110,541	-1.61(-3.85%)
Dec 05, 2023	43.30	43.58	41.85	41.90	3,332,809	-1.31(-3.03%)
Dec 04, 2023	43.71	44.38	43.04	43.21	1,747,671	-1.13(-2.55%)
Dec 01, 2023	43.45	44.97	43.33	44.34	1,704,912	+0.70(+1.60%)
Nov 30, 2023	44.07	44.73	43.06	43.64	2,234,067	-0.11(-0.25%)
Nov 29, 2023	45.10	45.52	43.63	43.75	2,294,918	-0.76(-1.70%)
Nov 28, 2023	44.82	45.33	44.23	44.50	1,607,316	-0.31(-0.70%)
Nov 27, 2023	43.97	44.87	43.60	44.82	1,769,800	+0.47(+1.06%)
Nov 24, 2023	44.74	45.25	44.32	44.35	632,597	+0.03(+0.07%)
Nov 22, 2023	43.14	44.81	42.83	44.32	1,560,179	+0.39(+0.90%)
Nov 21, 2023	44.24	44.64	43.63	43.92	1,668,070	-0.69(-1.54%)
Nov 20, 2023	44.63	45.00	44.19	44.61	1,553,585	+0.37(+0.84%)
Nov 17, 2023	43.69	45.21	43.68	44.24	2,386,352	+0.65(+1.49%)
Nov 16, 2023	44.99	45.19	42.88	43.59	3,162,885	-1.89(-4.15%)
Nov 15, 2023	44.29	46.56	44.29	45.48	2,309,244	+0.74(+1.65%)
Nov 14, 2023	43.80	44.92	43.73	44.74	1,835,465	+1.33(+3.06%)
Nov 13, 2023	42.73	43.42	42.56	43.41	1,491,900	+0.58(+1.35%)
Nov 10, 2023	41.82	42.85	41.63	42.84	1,771,804	+1.49(+3.59%)
Nov 09, 2023	42.90	43.37	41.21	41.35	1,946,243	-1.43(-3.34%)
Nov 08, 2023	42.64	43.51	42.45	42.78	2,427,208	-0.21(-0.48%)
Nov 07, 2023	43.36	43.40	42.43	42.98	2,302,135	-1.28(-2.89%)
Nov 06, 2023	45.45	45.64	43.61	44.26	2,403,022	-0.68(-1.52%)
Nov 03, 2023	46.23	46.39	43.25	44.95	3,698,990	-1.42(-3.06%)
Nov 02, 2023	47.38	49.01	45.83	46.37	3,314,721	-0.74(-1.58%)
Nov 01, 2023	46.53	47.76	45.72	47.11	2,240,791	+0.65(+1.41%)
Oct 31, 2023	45.07	46.49	44.53	46.45	1,612,920	+1.44(+3.19%)
Oct 30, 2023	45.61	45.91	44.09	45.02	1,499,056	-0.04(-0.09%)
Oct 27, 2023	45.46	45.64	44.29	45.06	1,422,914	-0.51(-1.12%)
Oct 26, 2023	44.78	45.91	43.74	45.56	2,122,532	+0.38(+0.84%)
Oct 25, 2023	45.98	46.62	44.94	45.18	1,729,953	-0.78(-1.70%)
Oct 24, 2023	46.95	47.56	45.92	45.96	2,077,862	-0.46(-0.99%)
Oct 23, 2023	46.89	47.13	45.84	46.42	1,956,458	-0.73(-1.55%)
Oct 20, 2023	48.24	48.76	46.94	47.16	1,810,785	-1.06(-2.19%)
Oct 19, 2023	48.93	49.37	47.90	48.21	2,031,013	-0.94(-1.91%)
Oct 18, 2023	47.43	49.77	47.40	49.15	2,547,097	+1.56(+3.29%)
Oct 17, 2023	47.07	48.09	46.99	47.59	1,592,585	+0.51(+1.08%)
Oct 16, 2023	46.20	47.18	45.89	47.08	1,853,736	+1.53(+3.37%)
Oct 13, 2023	46.70	46.86	45.40	45.54	1,627,045	-0.26(-0.58%)
Oct 12, 2023	46.69	46.83	44.82	45.81	2,059,752	-0.71(-1.53%)
Oct 11, 2023	45.65	46.72	45.47	46.52	1,769,062	+0.22(+0.49%)
Oct 10, 2023	44.79	47.15	44.76	46.30	2,941,688	+1.50(+3.34%)
Oct 09, 2023	45.40	45.46	43.69	44.80	2,521,757	+0.40(+0.90%)
Oct 06, 2023	45.57	45.57	44.23	44.40	1,632,244	-0.56(-1.24%)
Oct 05, 2023	43.98	45.32	43.87	44.96	3,228,334	+0.34(+0.77%)
Oct 04, 2023	47.05	47.07	44.28	44.62	4,760,256	-3.63(-7.52%)
Oct 03, 2023	50.10	50.37	46.78	48.24	4,246,964	-2.82(-5.53%)
Oct 02, 2023	52.52	52.65	50.74	51.07	1,825,838	-1.25(-2.39%)
Sep 29, 2023	53.91	53.99	51.90	52.32	2,516,094	-1.64(-3.04%)
Sep 28, 2023	53.03	54.61	52.88	53.96	2,650,368	+0.93(+1.75%)
Sep 27, 2023	52.54	53.58	52.15	53.03	2,102,668	+1.04(+1.99%)
Sep 26, 2023	51.88	53.29	51.81	52.00	2,216,242	-0.87(-1.65%)
Sep 25, 2023	51.93	52.97	52.49	52.86	1,880,190	+0.86(+1.65%)
Sep 22, 2023	53.18	54.00	51.81	52.00	2,550,826	-0.73(-1.39%)
Sep 21, 2023	53.16	55.10	52.47	52.74	2,841,346	+1.04(+2.00%)
Sep 20, 2023	51.52	52.91	51.49	51.70	1,785,687	-0.15(-0.28%)
Sep 19, 2023	53.41	53.58	51.18	51.85	2,336,627	-1.21(-2.28%)
Sep 18, 2023	53.53	54.59	52.32	53.06	2,763,651	+0.40(+0.76%)
Sep 15, 2023	53.11	53.23	51.88	52.66	4,140,116	-0.92(-1.71%)
Sep 14, 2023	53.52	53.84	53.09	53.58	2,146,904	+0.74(+1.41%)
Sep 13, 2023	53.53	53.53	51.87	52.84	2,427,158	-0.43(-0.81%)
Sep 12, 2023	52.78	53.86	52.11	53.27	2,470,218	+0.47(+0.89%)
Sep 11, 2023	52.86	54.17	52.38	52.80	4,349,489	-0.07(-0.13%)
Sep 08, 2023	50.79	53.65	50.72	52.86	4,410,933	+2.83(+5.67%)
Sep 07, 2023	48.44	50.06	47.97	50.03	2,929,052	+1.72(+3.56%)
Sep 06, 2023	47.89	48.77	47.82	48.31	1,777,420	+0.22(+0.45%)
Sep 05, 2023	48.30	48.92	47.88	48.10	1,669,353	+0.10(+0.20%)
Sep 01, 2023	46.82	48.44	46.32	48.00	1,898,642	+2.17(+4.73%)
Aug 31, 2023	46.53	46.68	45.14	45.83	2,253,720	-0.60(-1.28%)
Aug 30, 2023	46.45	46.86	46.10	46.42	1,887,860	-0.15(-0.31%)
Aug 29, 2023	46.22	46.60	45.43	46.57	2,085,313	+0.53(+1.15%)
Aug 28, 2023	46.29	46.80	45.60	46.04	1,937,137	-0.65(-1.38%)
Aug 25, 2023	45.52	47.58	45.28	46.69	3,654,175	+1.55(+3.44%)
Aug 24, 2023	44.39	45.42	43.93	45.13	1,840,051	+0.50(+1.12%)
Aug 23, 2023	44.89	44.95	43.83	44.64	2,336,610	-0.67(-1.49%)
Aug 22, 2023	46.13	46.38	45.28	45.31	2,494,334	-0.34(-0.75%)
Aug 21, 2023	47.33	47.64	45.35	45.65	2,777,528	-1.65(-3.49%)
Aug 18, 2023	45.71	47.63	45.71	47.30	2,463,438	+1.12(+2.43%)
Aug 17, 2023	46.33	46.94	45.89	46.18	1,697,167	+0.74(+1.63%)
Aug 16, 2023	46.23	46.86	45.29	45.44	1,679,310	-0.22(-0.47%)
Aug 15, 2023	46.97	46.97	45.24	45.65	2,898,750	-2.54(-5.27%)
Aug 14, 2023	48.11	48.37	47.37	48.19	1,963,519	-0.31(-0.64%)
Aug 11, 2023	47.68	49.08	47.47	48.50	2,601,260	+1.23(+2.59%)
Aug 10, 2023	47.33	48.16	46.54	47.28	1,958,528	+0.17(+0.35%)
Aug 09, 2023	45.42	47.83	44.88	47.11	3,964,776	+1.73(+3.82%)
Aug 08, 2023	44.28	45.51	43.54	45.38	1,839,059	+0.25(+0.56%)
Aug 07, 2023	44.36	45.89	44.36	45.13	1,894,539	+1.10(+2.50%)
Aug 04, 2023	45.18	45.55	43.74	44.03	2,778,354	-0.18(-0.42%)
Aug 03, 2023	43.79	45.32	41.67	44.21	3,855,193	-1.93(-4.18%)
Aug 02, 2023	46.66	47.29	45.55	46.14	2,115,470	-0.66(-1.41%)
Aug 01, 2023	45.96	46.98	45.80	46.80	1,656,941	+0.63(+1.37%)
Jul 31, 2023	46.13	46.67	45.92	46.17	1,690,287	+0.15(+0.32%)
Jul 28, 2023	45.11	46.17	44.84	46.02	1,338,421	+1.25(+2.78%)
Jul 27, 2023	45.09	45.62	44.65	44.78	2,209,661	-0.27(-0.60%)
Jul 26, 2023	43.67	45.39	43.43	45.05	2,170,034	+1.16(+2.64%)
Jul 25, 2023	43.94	44.91	43.71	43.89	2,127,573	-0.35(-0.79%)
Jul 24, 2023	42.73	45.00	42.54	44.24	2,838,505	+1.91(+4.51%)
Jul 21, 2023	41.85	42.49	41.08	42.33	2,715,159	+0.75(+1.80%)
Jul 20, 2023	41.26	41.67	40.79	41.58	1,795,710	+1.00(+2.47%)
Jul 19, 2023	40.41	40.67	39.76	40.58	1,771,159	+0.88(+2.21%)
Jul 18, 2023	38.98	40.22	38.89	39.71	1,393,184	+0.96(+2.49%)
Jul 17, 2023	38.83	39.15	38.43	38.74	1,646,483	-0.09(-0.23%)
Jul 14, 2023	39.19	39.25	38.40	38.83	2,055,859	-0.79(-1.99%)
Jul 13, 2023	39.18	40.27	39.18	39.62	1,806,169	+0.35(+0.89%)
Jul 12, 2023	40.74	41.45	39.24	39.27	2,234,204	-0.91(-2.28%)
Jul 11, 2023	39.59	40.43	39.40	40.18	1,942,307	+0.69(+1.75%)
Jul 10, 2023	40.38	40.68	39.22	39.49	2,112,624	-0.87(-2.15%)
Jul 07, 2023	38.83	40.77	38.83	40.36	1,680,144	+1.34(+3.44%)
Jul 06, 2023	39.19	39.51	38.13	39.01	2,375,977	-0.44(-1.11%)
Jul 05, 2023	39.75	39.90	39.09	39.45	2,115,121	-0.03(-0.07%)
Jul 03, 2023	40.31	40.34	39.48	39.48	1,463,171	-0.36(-0.90%)
Jun 30, 2023	40.19	40.22	39.34	39.84	3,066,735	-0.49(-1.21%)
Jun 29, 2023	40.59	41.46	39.91	40.33	3,553,041	-0.36(-0.89%)
Jun 28, 2023	39.82	40.96	39.41	40.69	2,385,230	+1.04(+2.63%)
Jun 27, 2023	38.90	39.95	38.49	39.65	1,522,161	+0.84(+2.16%)
Jun 26, 2023	38.65	39.31	38.03	38.81	1,413,986	+0.20(+0.53%)
Jun 23, 2023	38.21	39.05	38.16	38.61	2,795,224	-0.33(-0.85%)
Jun 22, 2023	38.42	38.94	37.59	38.94	2,319,762	-0.41(-1.04%)
Jun 21, 2023	38.05	39.62	37.88	39.35	2,705,520	+0.95(+2.48%)
Jun 20, 2023	39.39	39.40	37.98	38.39	1,870,299	-1.17(-2.95%)
Jun 16, 2023	39.80	39.80	38.66	39.56	3,726,467	+0.23(+0.59%)
Jun 15, 2023	38.74	39.37	38.35	39.33	1,802,723	+7.71(+24.38%)
May 08, 2023	31.90	32.97	31.53	31.62	5,506,360	+0.66(+2.12%)
May 05, 2023	31.91	32.30	30.43	30.96	6,164,393	+0.56(+1.85%)
May 04, 2023	31.00	31.87	30.23	30.40	4,895,910	-0.99(-3.14%)
May 03, 2023	32.32	32.94	30.67	31.39	4,578,003	-1.15(-3.54%)
May 02, 2023	33.51	33.69	31.67	32.54	4,288,050	-1.50(-4.40%)
May 01, 2023	33.17	34.13	33.01	34.04	2,076,841	+0.32(+0.95%)
Apr 28, 2023	33.14	34.14	33.03	33.72	2,238,797	+0.46(+1.40%)
Apr 27, 2023	33.19	33.83	32.54	33.25	2,727,834	-0.28(-0.84%)
Apr 26, 2023	33.21	34.17	32.55	33.53	3,010,348	+0.13(+0.38%)
Apr 25, 2023	34.82	34.82	33.04	33.41	3,538,256	-1.63(-4.66%)
Apr 24, 2023	34.14	35.31	34.02	35.04	2,455,220	+0.67(+1.94%)
Apr 21, 2023	34.49	34.77	33.95	34.38	2,148,689	-0.10(-0.28%)
Apr 20, 2023	35.08	35.37	34.13	34.47	3,487,635	-1.16(-3.26%)
Apr 19, 2023	36.11	36.12	34.73	35.63	3,572,579	-0.88(-2.41%)
Apr 18, 2023	37.05	37.05	36.00	36.51	2,439,730	-0.75(-2.02%)
Apr 17, 2023	37.24	37.38	36.23	37.27	2,726,368	-0.11(-0.28%)
Apr 14, 2023	38.59	38.73	37.08	37.37	3,177,415	-1.19(-3.09%)
Apr 13, 2023	38.69	38.92	37.08	38.56	3,254,449	-0.62(-1.58%)
Apr 12, 2023	41.20	41.24	39.09	39.18	3,035,943	-2.06(-5.00%)
Apr 11, 2023	40.48	41.39	40.03	41.24	2,290,250	+0.82(+2.03%)
Apr 10, 2023	39.37	40.76	39.29	40.42	1,807,246	+1.24(+3.16%)
Apr 06, 2023	40.83	41.03	39.12	39.18	1,703,367	-1.63(-4.00%)
Apr 05, 2023	38.65	40.93	38.50	40.82	3,561,290	+2.22(+5.74%)
Apr 04, 2023	41.88	41.92	38.34	38.60	3,747,001	-3.33(-7.94%)

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.