Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	59.59	60.09	59.40	59.55	1,425,503	+0.28(+0.47%)
Mar 27, 2024	58.52	59.29	57.99	59.27	1,353,535	+1.27(+2.19%)
Mar 26, 2024	59.00	60.48	57.95	58.00	2,745,950	-0.63(-1.07%)
Mar 25, 2024	57.91	58.90	57.74	58.63	1,474,935	+0.36(+0.62%)
Mar 22, 2024	58.11	58.95	58.01	58.27	1,628,182	-0.43(-0.73%)
Mar 21, 2024	58.98	59.30	58.18	58.70	1,943,639	+0.16(+0.27%)
Mar 20, 2024	59.00	59.20	57.79	58.54	2,038,683	-0.41(-0.70%)
Mar 19, 2024	57.40	58.98	56.43	58.95	2,823,738	+0.83(+1.43%)
Mar 18, 2024	56.63	58.86	56.50	58.12	2,894,901	+1.35(+2.38%)
Mar 15, 2024	57.03	58.27	56.68	56.77	4,836,679	-0.69(-1.20%)
Mar 14, 2024	59.30	59.80	56.99	57.46	3,152,032	-1.95(-3.28%)
Mar 13, 2024	58.58	59.53	58.49	59.41	4,080,414	+0.93(+1.59%)
Mar 12, 2024	58.41	59.81	57.65	58.48	4,942,514	+0.50(+0.86%)
Mar 11, 2024	56.21	58.52	56.02	57.98	7,137,173	+2.01(+3.59%)
Mar 08, 2024	58.90	58.96	54.79	55.97	14,756,115	+2.41(+4.50%)
Mar 07, 2024	52.91	54.10	52.65	53.56	8,241,151	+1.09(+2.08%)
Mar 06, 2024	53.08	53.69	52.10	52.47	3,267,584	+0.69(+1.33%)
Mar 05, 2024	52.88	53.14	51.12	51.78	2,392,810	-1.77(-3.31%)
Mar 04, 2024	54.90	55.10	53.30	53.55	2,325,922	-1.03(-1.89%)
Mar 01, 2024	53.00	54.59	52.90	54.58	2,535,596	+1.31(+2.46%)
Feb 29, 2024	52.99	53.54	52.13	53.27	3,000,564	+0.50(+0.95%)
Feb 28, 2024	51.81	53.43	51.58	52.77	1,884,147	+0.66(+1.27%)
Feb 27, 2024	52.37	52.59	51.48	52.11	2,338,305	+0.31(+0.60%)
Feb 26, 2024	51.79	53.15	51.54	51.80	2,969,508	+0.07(+0.14%)
Feb 23, 2024	50.44	51.86	50.17	51.73	3,288,906	+1.59(+3.17%)
Feb 22, 2024	50.56	50.64	49.46	50.14	2,111,511	+0.06(+0.12%)
Feb 21, 2024	49.13	50.50	49.12	50.08	2,374,231	+0.10(+0.20%)
Feb 20, 2024	49.87	50.00	49.12	49.98	3,707,913	-0.24(-0.48%)
Feb 16, 2024	51.11	51.37	50.16	50.22	2,104,207	-1.29(-2.50%)
Feb 15, 2024	51.70	52.01	50.90	51.51	2,180,896	+0.42(+0.82%)
Feb 14, 2024	51.13	51.85	50.45	51.09	2,242,406	+0.57(+1.13%)
Feb 13, 2024	50.20	51.60	50.11	50.52	2,269,402	-1.05(-2.04%)
Feb 12, 2024	51.33	52.03	51.07	51.57	3,437,375	+0.39(+0.76%)
Feb 09, 2024	51.24	51.67	51.08	51.18	3,661,326	+0.03(+0.07%)
Feb 08, 2024	51.47	52.33	50.94	51.15	2,867,174	-0.16(-0.32%)
Feb 07, 2024	52.29	52.29	50.79	51.31	4,813,141	-0.86(-1.65%)
Feb 06, 2024	49.86	52.49	49.25	52.17	10,356,756	-1.04(-1.95%)
Feb 05, 2024	57.42	58.00	52.90	53.21	9,995,007	-4.91(-8.45%)
Feb 02, 2024	58.61	59.13	57.24	58.12	4,827,477	-0.81(-1.37%)
Feb 01, 2024	61.15	62.69	58.03	58.93	7,818,458	-1.99(-3.27%)
Jan 31, 2024	61.14	62.16	60.58	60.92	2,769,765	-0.69(-1.12%)
Jan 30, 2024	63.14	63.29	61.55	61.61	2,181,455	-1.74(-2.75%)
Jan 29, 2024	62.33	63.40	61.74	63.35	2,167,881	+0.72(+1.15%)
Jan 26, 2024	62.05	64.34	61.85	62.63	3,379,143	+0.16(+0.26%)
Jan 25, 2024	63.13	63.14	61.12	62.47	2,886,142	+0.00(+0.00%)
Jan 24, 2024	62.65	63.09	61.46	62.47	2,397,261	+0.14(+0.22%)
Jan 23, 2024	62.28	62.82	61.43	62.33	2,405,636	+0.32(+0.52%)
Jan 22, 2024	63.12	64.00	62.00	62.01	4,570,459	-1.19(-1.88%)
Jan 19, 2024	61.56	63.25	61.05	63.20	4,272,876	+1.94(+3.17%)
Jan 18, 2024	62.11	62.40	60.74	61.26	2,549,693	-0.39(-0.63%)
Jan 17, 2024	62.02	62.49	60.88	61.65	3,172,861	-1.00(-1.60%)
Jan 16, 2024	63.58	63.58	61.80	62.65	4,359,122	-0.90(-1.42%)
Jan 12, 2024	61.51	64.70	60.79	63.55	12,250,439	+2.16(+3.52%)
Jan 11, 2024	56.08	62.80	55.43	61.39	10,389,067	+5.28(+9.41%)
Jan 10, 2024	56.06	56.37	55.50	56.11	1,576,312	+0.02(+0.04%)
Jan 09, 2024	55.00	56.48	54.76	56.09	1,975,384	+0.43(+0.77%)
Jan 08, 2024	55.00	56.57	54.43	55.66	2,796,204	+1.02(+1.87%)
Jan 05, 2024	54.50	55.49	54.24	54.64	2,889,003	-0.33(-0.60%)
Jan 04, 2024	54.75	55.45	54.42	54.97	2,544,771	-0.06(-0.11%)
Jan 03, 2024	56.13	56.53	54.99	55.03	3,731,013	-1.99(-3.49%)
Jan 02, 2024	58.89	58.94	56.67	57.02	3,469,521	-2.43(-4.09%)
Dec 29, 2023	60.20	61.17	59.30	59.45	2,593,253	-0.75(-1.25%)
Dec 28, 2023	59.50	60.47	59.34	60.20	1,925,085	+0.44(+0.74%)
Dec 27, 2023	60.38	60.54	59.68	59.76	2,165,711	-0.63(-1.04%)
Dec 26, 2023	60.55	60.90	60.14	60.39	2,243,518	-0.30(-0.49%)
Dec 22, 2023	60.41	61.28	60.23	60.69	2,840,883	+0.22(+0.36%)
Dec 21, 2023	60.48	60.87	59.56	60.47	2,698,650	+0.84(+1.41%)
Dec 20, 2023	61.33	61.90	59.59	59.63	5,444,019	-2.80(-4.49%)
Dec 19, 2023	61.38	62.82	60.78	62.43	5,327,991	+0.89(+1.45%)
Dec 18, 2023	62.37	62.74	60.36	61.54	8,055,480	-1.57(-2.49%)
Dec 15, 2023	55.87	64.76	55.15	63.11	30,390,992	+6.99(+12.46%)
Dec 14, 2023	56.80	57.79	55.85	56.12	5,243,516	-0.03(-0.05%)
Dec 13, 2023	56.00	56.29	54.65	56.15	5,776,125	+0.15(+0.27%)
Dec 12, 2023	54.04	56.15	53.88	56.00	9,076,490	+2.28(+4.24%)
Dec 11, 2023	49.67	53.88	49.66	53.72	13,148,287	+3.99(+8.02%)
Dec 08, 2023	46.00	50.50	44.34	49.73	21,422,094	+2.29(+4.83%)
Dec 07, 2023	47.23	47.56	46.53	47.44	8,895,425	+0.08(+0.17%)
Dec 06, 2023	46.72	49.09	46.70	47.36	8,298,544	+1.30(+2.82%)
Dec 05, 2023	45.75	46.35	45.42	46.06	4,290,459	+0.18(+0.39%)
Dec 04, 2023	45.69	46.20	45.11	45.88	4,933,258	-0.11(-0.24%)
Dec 01, 2023	43.14	46.08	42.76	45.99	5,938,326	+2.89(+6.71%)
Nov 30, 2023	43.81	44.26	42.89	43.10	3,736,799	-0.52(-1.19%)
Nov 29, 2023	43.29	44.33	43.29	43.62	3,719,790	+0.91(+2.13%)
Nov 28, 2023	42.19	43.03	42.12	42.71	3,436,996	+0.36(+0.85%)
Nov 27, 2023	42.51	42.89	42.17	42.35	3,457,725	-0.39(-0.91%)
Nov 24, 2023	42.22	42.88	42.21	42.74	877,064	+0.48(+1.14%)
Nov 22, 2023	42.77	42.92	42.12	42.26	2,088,613	-0.24(-0.56%)
Nov 21, 2023	43.38	43.38	42.21	42.50	2,545,140	-1.30(-2.97%)
Nov 20, 2023	43.03	43.94	42.99	43.80	2,426,676	+0.85(+1.98%)
Nov 17, 2023	42.80	43.07	42.39	42.95	2,158,117	+0.33(+0.77%)
Nov 16, 2023	43.05	43.08	42.30	42.62	2,340,771	-0.76(-1.75%)
Nov 15, 2023	42.94	43.98	42.63	43.38	2,661,615	+0.65(+1.52%)
Nov 14, 2023	42.15	43.23	42.08	42.73	3,402,311	+1.61(+3.92%)
Nov 13, 2023	40.78	41.42	40.64	41.12	2,451,247	+0.14(+0.34%)
Nov 10, 2023	39.96	41.12	39.65	40.98	2,859,978	+0.94(+2.35%)
Nov 09, 2023	41.31	41.40	39.85	40.04	3,503,124	-1.09(-2.65%)
Nov 08, 2023	41.25	41.30	40.68	41.13	1,486,646	+0.05(+0.12%)
Nov 07, 2023	40.77	41.27	40.36	41.08	2,173,917	+0.67(+1.66%)
Nov 06, 2023	41.30	41.53	40.07	40.41	1,798,358	-0.68(-1.65%)
Nov 03, 2023	40.07	41.27	40.07	41.09	2,932,031	+1.21(+3.03%)
Nov 02, 2023	39.42	40.21	39.21	39.88	3,280,201	+1.19(+3.08%)
Nov 01, 2023	38.81	38.95	38.20	38.69	2,437,675	-0.19(-0.49%)
Oct 31, 2023	38.91	39.08	38.34	38.88	2,616,017	+0.11(+0.28%)
Oct 30, 2023	38.71	39.00	38.11	38.77	2,094,137	+0.24(+0.62%)
Oct 27, 2023	39.15	39.34	38.44	38.53	2,175,375	-0.43(-1.10%)
Oct 26, 2023	39.49	39.89	38.79	38.96	2,409,244	-0.43(-1.09%)
Oct 25, 2023	40.06	40.15	38.91	39.39	2,280,296	-1.15(-2.84%)
Oct 24, 2023	40.36	40.98	39.95	40.54	1,555,870	+0.46(+1.15%)
Oct 23, 2023	39.88	40.44	39.36	40.08	2,144,248	-0.19(-0.47%)
Oct 20, 2023	40.94	40.97	40.18	40.27	2,094,731	-0.87(-2.11%)
Oct 19, 2023	41.94	42.21	41.04	41.14	2,076,924	-0.51(-1.22%)
Oct 18, 2023	42.32	42.55	41.55	41.65	1,822,685	-0.83(-1.95%)
Oct 17, 2023	41.29	42.91	41.24	42.48	2,993,825	+0.81(+1.94%)
Oct 16, 2023	40.68	41.94	40.35	41.67	2,680,052	+1.10(+2.71%)
Oct 13, 2023	40.35	40.70	39.92	40.57	3,120,165	+0.12(+0.30%)
Oct 12, 2023	42.23	42.30	40.40	40.45	4,026,019	-1.78(-4.22%)
Oct 11, 2023	42.35	42.88	42.07	42.23	2,309,484	-0.12(-0.28%)
Oct 10, 2023	42.38	43.07	42.28	42.35	3,622,901	-0.03(-0.07%)
Oct 09, 2023	41.72	42.46	41.38	42.38	2,451,335	+0.25(+0.59%)
Oct 06, 2023	40.63	42.34	40.53	42.13	3,659,698	+1.09(+2.66%)
Oct 05, 2023	41.27	41.42	40.61	41.04	2,555,360	-0.40(-0.97%)
Oct 04, 2023	41.86	42.02	41.08	41.44	2,610,080	-0.08(-0.19%)
Oct 03, 2023	41.39	41.94	41.13	41.52	3,755,405	-0.21(-0.50%)
Oct 02, 2023	41.94	42.26	41.50	41.73	3,726,289	-0.27(-0.64%)
Sep 29, 2023	42.51	42.69	41.94	42.00	3,129,502	-0.01(-0.02%)
Sep 28, 2023	41.02	42.19	40.59	42.01	4,637,678	+0.69(+1.67%)
Sep 27, 2023	41.85	41.94	41.18	41.32	4,343,686	+0.28(+0.68%)
Sep 26, 2023	41.16	41.55	40.82	41.04	2,859,333	-0.46(-1.11%)
Sep 25, 2023	41.22	41.62	41.34	41.50	2,180,427	+0.00(+0.00%)
Sep 22, 2023	42.50	42.64	41.41	41.50	2,666,363	-0.69(-1.64%)
Sep 21, 2023	42.94	43.64	42.16	42.19	3,649,031	-1.23(-2.83%)
Sep 20, 2023	43.53	44.55	43.31	43.42	5,951,584	-0.27(-0.62%)
Sep 19, 2023	43.20	44.02	42.87	43.69	4,268,895	-0.07(-0.16%)
Sep 18, 2023	43.75	44.33	43.19	43.76	5,342,715	-0.19(-0.43%)
Sep 15, 2023	44.15	44.46	43.55	43.95	7,282,390	-1.00(-2.22%)
Sep 14, 2023	45.44	45.72	44.70	44.95	5,372,607	-0.53(-1.17%)
Sep 13, 2023	46.43	46.94	45.44	45.48	6,295,624	-0.92(-1.98%)
Sep 12, 2023	46.50	48.09	46.29	46.40	8,016,291	-0.61(-1.30%)
Sep 11, 2023	50.20	50.74	46.90	47.01	8,579,391	-3.20(-6.37%)
Sep 08, 2023	52.18	53.30	49.01	50.21	15,497,929	-1.92(-3.68%)
Sep 07, 2023	52.22	52.82	51.24	52.13	10,020,632	-0.65(-1.23%)
Sep 06, 2023	52.66	53.40	52.27	52.78	3,523,383	+0.51(+0.98%)
Sep 05, 2023	51.18	53.13	50.84	52.27	4,030,028	+0.60(+1.16%)
Sep 01, 2023	50.71	51.79	50.65	51.67	2,384,958	+1.37(+2.72%)
Aug 31, 2023	49.16	50.80	49.00	50.30	3,553,908	+1.42(+2.91%)
Aug 30, 2023	47.78	48.91	47.52	48.88	2,673,691	+0.93(+1.94%)
Aug 29, 2023	47.45	48.22	47.22	47.95	2,639,776	+0.21(+0.44%)
Aug 28, 2023	48.06	48.66	47.61	47.74	1,716,476	-0.55(-1.14%)
Aug 25, 2023	46.82	48.59	46.74	48.29	1,938,937	+1.60(+3.43%)
Aug 24, 2023	48.48	48.59	46.66	46.69	1,477,143	-1.47(-3.05%)
Aug 23, 2023	48.00	48.54	47.25	48.16	1,282,821	+0.29(+0.61%)
Aug 22, 2023	48.22	48.34	47.13	47.87	1,489,072	-0.10(-0.21%)
Aug 21, 2023	48.24	48.82	47.59	47.97	1,609,486	-0.31(-0.64%)
Aug 18, 2023	46.83	48.52	46.70	48.28	2,826,887	+0.66(+1.39%)
Aug 17, 2023	48.26	48.69	47.37	47.62	2,658,562	-0.74(-1.53%)
Aug 16, 2023	48.33	49.07	47.97	48.36	1,529,550	-0.18(-0.37%)
Aug 15, 2023	48.98	49.22	48.48	48.54	2,166,823	-0.89(-1.80%)
Aug 14, 2023	48.80	49.58	48.46	49.43	1,982,578	+0.21(+0.43%)
Aug 11, 2023	49.78	50.17	49.22	49.22	1,832,615	-1.07(-2.13%)
Aug 10, 2023	51.39	51.77	49.52	50.29	3,387,379	-0.41(-0.81%)
Aug 09, 2023	51.08	51.36	50.31	50.70	1,520,704	-0.39(-0.76%)
Aug 08, 2023	50.59	51.31	49.67	51.09	2,544,560	-0.42(-0.82%)
Aug 07, 2023	51.25	51.52	50.60	51.51	1,576,181	+0.27(+0.53%)
Aug 04, 2023	52.97	53.16	51.07	51.24	1,787,359	-1.01(-1.93%)
Aug 03, 2023	51.03	52.42	50.95	52.25	1,737,426	+0.91(+1.77%)
Aug 02, 2023	52.01	52.15	50.52	51.34	2,299,154	-1.65(-3.11%)
Aug 01, 2023	53.37	53.52	52.63	52.99	1,598,434	-0.83(-1.54%)
Jul 31, 2023	53.24	54.28	53.12	53.82	1,566,359	+0.96(+1.82%)
Jul 28, 2023	52.57	53.48	52.17	52.86	2,045,916	+0.85(+1.63%)
Jul 27, 2023	53.37	54.60	51.82	52.01	2,738,449	-0.52(-0.99%)
Jul 26, 2023	51.16	52.99	50.86	52.53	2,465,745	+1.24(+2.42%)
Jul 25, 2023	52.00	52.43	51.17	51.29	2,142,910	-0.53(-1.02%)
Jul 24, 2023	52.50	52.59	51.44	51.82	1,657,910	-0.24(-0.46%)
Jul 21, 2023	52.10	52.58	51.35	52.06	2,528,449	+0.34(+0.66%)
Jul 20, 2023	53.66	53.79	51.67	51.72	3,243,672	-2.46(-4.54%)
Jul 19, 2023	54.51	55.28	53.51	54.18	2,749,142	+0.34(+0.63%)
Jul 18, 2023	53.08	53.92	52.77	53.84	2,771,262	+1.08(+2.05%)
Jul 17, 2023	52.39	53.19	51.64	52.76	2,358,782	+0.04(+0.08%)
Jul 14, 2023	54.06	54.70	52.66	52.72	3,057,481	-1.21(-2.24%)
Jul 13, 2023	52.36	54.24	52.10	53.93	3,914,053	+2.13(+4.11%)
Jul 12, 2023	52.80	53.09	50.99	51.80	2,492,462	+0.04(+0.08%)
Jul 11, 2023	51.18	51.97	50.44	51.76	2,412,357	+0.65(+1.27%)
Jul 10, 2023	49.46	51.19	49.32	51.11	2,763,131	+1.41(+2.84%)
Jul 07, 2023	49.40	50.41	49.35	49.70	1,933,551	+0.26(+0.53%)
Jul 06, 2023	50.16	50.16	48.74	49.44	3,271,556	-1.49(-2.93%)
Jul 05, 2023	51.58	51.63	50.47	50.93	2,365,338	-0.87(-1.68%)
Jul 03, 2023	51.13	52.66	51.09	51.80	2,170,095	+0.71(+1.39%)
Jun 30, 2023	51.79	52.51	50.90	51.09	3,251,186	-0.13(-0.25%)
Jun 29, 2023	51.68	51.94	50.88	51.22	2,236,781	-0.50(-0.97%)
Jun 28, 2023	50.86	52.06	50.40	51.72	2,586,720	+0.79(+1.55%)
Jun 27, 2023	50.49	51.14	49.31	50.93	3,870,765	+0.32(+0.63%)
Jun 26, 2023	50.15	51.14	49.80	50.61	2,909,553	+0.53(+1.06%)
Jun 23, 2023	49.99	50.46	49.57	50.08	3,972,714	-0.77(-1.51%)
Jun 22, 2023	50.48	51.29	49.96	50.85	3,510,373	+0.15(+0.30%)
Jun 21, 2023	51.58	51.81	49.66	50.70	4,564,625	-1.31(-2.52%)
Jun 20, 2023	52.94	53.89	51.75	52.01	4,316,981	-1.82(-3.38%)
Jun 16, 2023	54.55	54.55	53.11	53.83	5,773,034	-0.45(-0.83%)
Jun 15, 2023	53.38	54.71	53.17	54.28	6,586,899	+4.98(+10.10%)
May 08, 2023	48.95	49.67	48.57	49.30	2,205,049	+0.57(+1.17%)
May 05, 2023	47.85	49.09	47.42	48.73	2,331,502	+1.19(+2.50%)
May 04, 2023	47.71	48.25	47.07	47.54	1,750,676	+0.14(+0.30%)
May 03, 2023	48.54	48.62	46.80	47.40	3,927,984	-1.05(-2.17%)
May 02, 2023	49.40	49.60	47.95	48.45	3,569,292	-1.04(-2.10%)
May 01, 2023	49.20	49.91	48.82	49.49	1,858,848	+0.05(+0.10%)
Apr 28, 2023	48.72	49.59	48.00	49.44	1,910,304	+0.34(+0.69%)
Apr 27, 2023	48.99	49.31	47.94	49.10	3,223,737	+0.88(+1.82%)
Apr 26, 2023	50.04	50.04	47.81	48.22	3,192,449	-0.93(-1.89%)
Apr 25, 2023	49.88	49.89	48.67	49.15	4,431,185	-1.33(-2.63%)
Apr 24, 2023	50.84	51.35	49.76	50.48	2,758,243	-0.57(-1.12%)
Apr 21, 2023	52.00	52.10	50.98	51.05	3,051,575	-1.24(-2.37%)
Apr 20, 2023	52.27	52.85	51.89	52.29	3,433,286	-0.76(-1.43%)
Apr 19, 2023	52.53	54.24	52.40	53.05	3,878,772	-0.19(-0.36%)
Apr 18, 2023	54.09	54.45	52.84	53.24	4,192,702	-0.54(-1.00%)
Apr 17, 2023	54.48	54.48	53.01	53.78	4,529,948	-0.68(-1.25%)
Apr 14, 2023	55.20	56.19	54.05	54.46	3,013,831	-1.22(-2.19%)
Apr 13, 2023	54.80	56.81	54.76	55.68	2,633,587	+1.20(+2.20%)
Apr 12, 2023	58.36	58.48	54.34	54.48	2,930,830	-2.62(-4.59%)
Apr 11, 2023	57.04	57.52	55.95	57.10	2,126,769	+0.27(+0.48%)
Apr 10, 2023	55.70	57.00	55.20	56.83	2,755,861	+0.36(+0.64%)
Apr 06, 2023	55.29	56.58	54.70	56.47	2,187,103	+0.54(+0.97%)
Apr 05, 2023	56.33	56.49	54.41	55.93	2,855,567	-1.03(-1.81%)
Apr 04, 2023	58.59	58.69	56.33	56.96	3,250,854	-1.12(-1.93%)

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.