Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	52.21	52.63	51.76	52.55	1,227,851	+0.50(+0.96%)
Apr 25, 2024	52.11	52.31	51.44	52.05	1,536,414	-0.24(-0.46%)
Apr 24, 2024	52.26	52.57	51.82	52.29	1,138,902	+0.02(+0.04%)
Apr 23, 2024	52.00	52.63	51.73	52.27	1,510,713	-0.03(-0.06%)
Apr 22, 2024	52.78	52.78	51.90	52.30	977,976	-0.48(-0.91%)
Apr 19, 2024	52.63	53.08	52.42	52.78	1,290,750	+0.13(+0.25%)
Apr 18, 2024	52.32	52.96	52.05	52.65	1,536,625	+0.84(+1.62%)
Apr 17, 2024	51.93	52.38	51.54	51.81	1,262,381	+0.14(+0.27%)
Apr 16, 2024	52.12	52.25	51.39	51.67	1,471,560	-0.69(-1.32%)
Apr 15, 2024	53.45	53.70	52.26	52.36	1,668,377	-0.56(-1.06%)
Apr 12, 2024	54.25	54.37	52.50	52.92	2,302,624	-1.67(-3.06%)
Apr 11, 2024	55.52	55.69	54.28	54.59	1,660,539	-0.89(-1.60%)
Apr 10, 2024	55.84	56.09	54.83	55.48	1,645,978	-0.76(-1.35%)
Apr 09, 2024	56.38	56.49	55.27	56.24	1,723,057	+0.51(+0.92%)
Apr 08, 2024	57.13	57.43	55.72	55.73	2,533,973	-1.03(-1.81%)
Apr 05, 2024	55.41	57.09	55.33	56.76	2,053,409	+0.57(+1.01%)
Apr 04, 2024	56.60	57.10	55.96	56.19	2,560,409	+0.00(+0.00%)
Apr 03, 2024	54.63	56.36	54.59	56.19	3,446,308	+1.59(+2.91%)
Apr 02, 2024	54.87	55.73	54.41	54.60	2,229,506	-0.26(-0.47%)
Apr 01, 2024	54.75	55.20	54.49	54.86	1,729,770	+0.55(+1.01%)
Mar 28, 2024	53.76	54.49	54.49	54.31	3,274,077	+0.68(+1.27%)
Mar 27, 2024	52.75	53.72	52.48	53.63	3,249,458	+1.84(+3.56%)
Mar 26, 2024	52.01	52.62	51.46	51.79	2,447,907	+0.50(+0.97%)
Mar 25, 2024	51.21	51.74	50.99	51.29	1,311,389	+0.31(+0.61%)
Mar 22, 2024	52.32	52.35	50.70	50.98	2,955,899	-1.36(-2.59%)
Mar 21, 2024	52.71	52.86	52.16	52.33	2,584,996	-0.03(-0.06%)
Mar 20, 2024	51.70	52.62	51.43	52.36	1,523,074	+0.57(+1.09%)
Mar 19, 2024	52.41	52.46	51.76	51.80	1,130,120	-0.72(-1.38%)
Mar 18, 2024	52.72	53.18	52.35	52.52	2,051,650	+0.05(+0.09%)
Mar 15, 2024	51.69	52.77	51.69	52.47	3,354,334	+0.65(+1.26%)
Mar 14, 2024	52.33	52.47	51.61	51.82	1,689,377	-0.58(-1.10%)
Mar 13, 2024	51.60	52.63	51.46	52.39	2,701,696	+0.68(+1.32%)
Mar 12, 2024	52.05	52.39	51.35	51.71	2,819,479	-0.24(-0.47%)
Mar 11, 2024	51.51	52.19	51.51	51.95	1,440,690	+0.32(+0.62%)
Mar 08, 2024	52.36	52.72	51.44	51.63	1,411,678	-0.84(-1.60%)
Mar 07, 2024	51.53	52.48	51.53	52.47	2,071,696	+1.27(+2.48%)
Mar 06, 2024	50.23	51.32	50.07	51.20	2,039,498	+1.53(+3.09%)
Mar 05, 2024	49.53	50.12	49.39	49.67	1,767,399	-0.07(-0.14%)
Mar 04, 2024	50.87	50.87	49.67	49.74	1,928,204	-1.25(-2.45%)
Mar 01, 2024	51.63	52.08	50.83	50.99	1,783,074	+0.00(+0.00%)
Feb 29, 2024	50.84	51.35	50.65	50.99	2,453,171	-0.51(-0.99%)
Feb 28, 2024	51.68	52.43	51.41	51.50	1,795,639	-0.41(-0.79%)
Feb 27, 2024	52.57	52.68	51.40	51.91	1,872,739	-0.38(-0.73%)
Feb 26, 2024	51.91	52.48	51.40	52.29	1,534,382	+0.32(+0.62%)
Feb 23, 2024	51.56	52.46	51.22	51.96	2,725,328	-0.89(-1.68%)
Feb 22, 2024	50.70	52.92	50.57	52.85	3,781,299	+3.62(+7.36%)
Feb 21, 2024	49.40	49.73	48.86	49.23	2,159,275	-0.13(-0.26%)
Feb 20, 2024	49.78	49.91	49.12	49.36	2,195,934	-0.54(-1.08%)
Feb 16, 2024	49.09	50.12	48.86	49.89	1,651,192	+0.70(+1.43%)
Feb 15, 2024	47.82	49.25	47.79	49.19	2,075,641	+1.51(+3.17%)
Feb 14, 2024	48.08	48.29	46.75	47.68	1,584,150	+0.04(+0.08%)
Feb 13, 2024	47.99	48.53	47.11	47.64	1,397,480	-1.22(-2.50%)
Feb 12, 2024	48.12	49.13	48.02	48.86	1,320,366	+0.93(+1.93%)
Feb 09, 2024	47.86	48.52	47.71	47.93	1,247,906	+0.06(+0.12%)
Feb 08, 2024	48.17	48.20	47.36	47.87	1,915,725	-0.61(-1.27%)
Feb 07, 2024	49.50	49.77	48.22	48.49	2,348,808	-0.71(-1.45%)
Feb 06, 2024	48.75	49.48	48.39	49.20	2,151,548	+0.28(+0.58%)
Feb 05, 2024	49.12	49.48	48.61	48.92	1,406,933	-0.85(-1.71%)
Feb 02, 2024	50.07	50.30	49.21	49.77	1,532,467	-0.98(-1.92%)
Feb 01, 2024	49.15	51.08	49.00	50.74	2,592,627	+2.07(+4.25%)
Jan 31, 2024	49.95	50.22	48.52	48.67	1,678,922	-1.22(-2.45%)
Jan 30, 2024	49.59	50.47	49.46	49.89	1,608,359	-0.06(-0.12%)
Jan 29, 2024	49.41	50.04	48.50	49.95	1,489,301	+0.31(+0.63%)
Jan 26, 2024	49.50	49.82	49.09	49.64	1,604,746	+0.33(+0.67%)
Jan 25, 2024	50.21	50.30	48.92	49.31	2,288,295	-0.62(-1.25%)
Jan 24, 2024	50.70	50.70	49.56	49.93	2,041,518	-0.31(-0.62%)
Jan 23, 2024	50.22	50.91	49.99	50.25	2,401,237	+0.42(+0.84%)
Jan 22, 2024	50.06	50.06	49.36	49.83	1,952,941	-0.39(-0.78%)
Jan 19, 2024	49.02	50.27	48.45	50.22	2,541,946	+1.43(+2.92%)
Jan 18, 2024	48.11	48.84	47.65	48.79	2,716,439	+1.04(+2.19%)
Jan 17, 2024	47.61	47.85	47.13	47.75	3,214,777	-0.51(-1.05%)
Jan 16, 2024	48.77	49.14	47.94	48.26	3,636,631	-1.75(-3.49%)
Jan 12, 2024	51.30	51.86	49.50	50.00	3,265,920	-1.61(-3.12%)
Jan 11, 2024	52.02	52.16	51.11	51.61	1,754,968	-0.40(-0.77%)
Jan 10, 2024	51.97	52.49	50.87	52.01	2,899,281	+0.04(+0.08%)
Jan 09, 2024	53.79	53.88	51.94	51.97	3,188,873	-2.43(-4.47%)
Jan 08, 2024	54.30	54.43	53.52	54.40	1,045,584	-0.43(-0.78%)
Jan 05, 2024	54.66	55.26	53.95	54.83	1,464,706	+0.38(+0.70%)
Jan 04, 2024	55.49	55.64	54.27	54.45	1,317,123	-1.00(-1.80%)
Jan 03, 2024	55.08	55.80	54.83	55.45	1,498,199	-0.21(-0.39%)
Jan 02, 2024	54.98	56.33	54.56	55.66	1,628,340	+0.68(+1.24%)
Dec 29, 2023	54.90	55.22	54.52	54.98	1,167,502	-0.20(-0.37%)
Dec 28, 2023	55.63	55.79	55.10	55.18	1,032,264	+0.27(+0.50%)
Dec 27, 2023	54.56	55.27	54.48	54.91	1,112,312	+0.11(+0.21%)
Dec 26, 2023	54.78	55.21	54.50	54.80	784,165	+0.29(+0.53%)
Dec 22, 2023	54.51	55.14	54.41	54.51	903,774	+0.37(+0.69%)
Dec 21, 2023	53.30	54.37	52.92	54.14	1,254,475	+1.15(+2.16%)
Dec 20, 2023	53.99	54.58	52.96	52.99	1,449,572	-1.42(-2.62%)
Dec 19, 2023	52.87	54.50	52.87	54.41	1,692,556	+1.94(+3.69%)
Dec 18, 2023	53.08	53.86	52.38	52.48	1,770,010	+0.05(+0.09%)
Dec 15, 2023	52.86	53.20	52.17	52.43	2,516,305	-0.54(-1.03%)
Dec 14, 2023	53.25	54.95	52.85	52.97	2,860,765	+0.19(+0.36%)
Dec 13, 2023	50.13	52.84	49.94	52.78	2,048,311	+2.53(+5.04%)
Dec 12, 2023	51.66	51.71	50.16	50.25	2,351,118	-1.88(-3.61%)
Dec 11, 2023	51.74	52.41	51.41	52.13	1,691,316	+0.15(+0.29%)
Dec 08, 2023	51.78	52.55	51.46	51.98	942,071	+0.13(+0.26%)
Dec 07, 2023	51.56	52.44	51.10	51.84	2,468,287	+0.85(+1.67%)
Dec 06, 2023	51.26	51.96	50.89	50.99	1,427,926	+0.03(+0.06%)
Dec 05, 2023	51.58	51.78	50.83	50.97	1,511,402	-0.87(-1.68%)
Dec 04, 2023	52.52	52.96	51.59	51.84	1,145,500	-1.32(-2.48%)
Dec 01, 2023	51.26	53.20	51.20	53.15	1,816,805	+2.08(+4.08%)
Nov 30, 2023	52.52	52.84	51.00	51.07	3,030,339	-1.95(-3.68%)
Nov 29, 2023	52.91	53.31	52.61	53.02	1,058,557	+0.10(+0.18%)
Nov 28, 2023	52.57	53.33	52.00	52.92	1,276,616	+0.29(+0.54%)
Nov 27, 2023	52.80	52.97	52.05	52.64	1,182,699	-0.84(-1.57%)
Nov 24, 2023	52.83	54.12	52.83	53.48	757,459	+0.46(+0.86%)
Nov 22, 2023	53.58	53.65	52.58	53.02	1,825,817	-0.74(-1.37%)
Nov 21, 2023	54.05	54.22	53.41	53.75	1,265,197	-0.45(-0.83%)
Nov 20, 2023	53.97	54.44	53.01	54.20	1,182,000	+0.20(+0.37%)
Nov 17, 2023	55.12	55.37	53.62	54.00	1,518,781	-0.62(-1.14%)
Nov 16, 2023	55.17	55.55	54.21	54.62	1,723,115	-1.01(-1.82%)
Nov 15, 2023	54.09	55.86	54.01	55.64	2,547,383	+1.86(+3.46%)
Nov 14, 2023	53.49	54.33	53.40	53.77	1,874,614	+1.91(+3.68%)
Nov 13, 2023	50.83	52.06	50.82	51.86	1,551,842	+0.72(+1.40%)
Nov 10, 2023	51.77	51.86	50.26	51.15	1,792,442	-0.71(-1.36%)
Nov 09, 2023	51.27	52.19	51.25	51.85	2,355,088	+1.04(+2.05%)
Nov 08, 2023	51.32	51.65	50.18	50.81	2,285,253	+0.12(+0.24%)
Nov 07, 2023	50.88	51.20	50.23	50.69	2,872,346	-0.72(-1.39%)
Nov 06, 2023	52.94	53.03	50.99	51.41	3,309,036	-2.29(-4.27%)
Nov 03, 2023	53.43	54.71	53.33	53.70	2,771,878	+0.79(+1.50%)
Nov 02, 2023	51.10	53.29	50.79	52.90	2,539,951	+1.17(+2.27%)
Nov 01, 2023	51.61	52.02	50.76	51.73	1,985,000	+0.44(+0.86%)
Oct 31, 2023	53.05	53.21	51.11	51.29	3,521,474	-2.24(-4.19%)
Oct 30, 2023	53.68	54.57	53.02	53.54	1,520,426	+0.53(+1.01%)
Oct 27, 2023	53.75	53.93	52.59	53.00	2,021,934	-0.65(-1.21%)
Oct 26, 2023	53.54	54.01	52.99	53.65	1,730,589	+0.10(+0.18%)
Oct 25, 2023	53.57	54.29	53.14	53.55	1,377,988	-0.63(-1.16%)
Oct 24, 2023	54.30	55.13	53.75	54.18	1,479,495	-0.06(-0.11%)
Oct 23, 2023	55.39	55.91	54.09	54.24	2,226,717	-2.49(-4.39%)
Oct 20, 2023	57.53	57.82	56.52	56.73	1,528,052	-1.40(-2.41%)
Oct 19, 2023	58.43	59.11	58.01	58.14	1,037,143	-0.46(-0.78%)
Oct 18, 2023	59.11	59.20	58.17	58.60	1,217,523	-0.94(-1.57%)
Oct 17, 2023	58.24	59.72	58.12	59.53	1,490,083	+0.93(+1.58%)
Oct 16, 2023	58.17	58.94	57.59	58.61	1,187,569	+0.91(+1.57%)
Oct 13, 2023	57.92	58.44	57.25	57.70	1,878,384	+0.49(+0.85%)
Oct 12, 2023	58.35	58.35	56.84	57.21	1,924,227	-0.80(-1.38%)
Oct 11, 2023	59.29	59.51	57.86	58.01	1,667,364	-1.15(-1.94%)
Oct 10, 2023	57.99	59.34	57.99	59.16	1,658,034	+0.87(+1.49%)
Oct 09, 2023	56.09	58.42	56.07	58.29	1,480,887	+2.22(+3.95%)
Oct 06, 2023	55.88	56.33	54.68	56.08	1,280,630	+0.04(+0.07%)
Oct 05, 2023	55.16	56.52	55.16	56.04	1,964,055	+0.49(+0.88%)
Oct 04, 2023	54.82	55.66	54.53	55.55	2,230,052	+0.91(+1.66%)
Oct 03, 2023	56.59	56.86	54.59	54.64	4,063,206	-2.57(-4.49%)
Oct 02, 2023	59.09	59.09	56.83	57.21	3,227,518	-1.78(-3.01%)
Sep 29, 2023	60.32	60.75	58.89	58.99	2,119,796	-1.13(-1.87%)
Sep 28, 2023	59.45	60.62	58.64	60.12	1,851,945	+1.58(+2.70%)
Sep 27, 2023	58.74	59.09	58.00	58.53	1,591,651	+0.20(+0.34%)
Sep 26, 2023	57.80	58.70	57.64	58.34	1,287,614	-0.05(-0.08%)
Sep 25, 2023	57.85	58.57	58.14	58.38	989,167	+0.36(+0.61%)
Sep 22, 2023	58.40	59.07	57.81	58.03	1,390,947	-0.24(-0.42%)
Sep 21, 2023	58.57	58.88	57.72	58.27	1,867,419	-0.64(-1.08%)
Sep 20, 2023	59.10	60.18	58.64	58.91	1,742,931	+0.06(+0.10%)
Sep 19, 2023	58.98	59.23	58.36	58.85	964,003	+0.21(+0.35%)
Sep 18, 2023	60.28	60.42	58.44	58.65	1,005,715	-1.29(-2.16%)
Sep 15, 2023	60.02	60.85	59.59	59.94	1,590,257	-0.35(-0.57%)
Sep 14, 2023	59.62	60.61	59.62	60.28	1,462,803	+1.36(+2.30%)
Sep 13, 2023	58.91	59.01	58.05	58.93	1,474,869	-0.03(-0.05%)
Sep 12, 2023	58.90	59.55	58.55	58.96	1,283,126	+0.18(+0.30%)
Sep 11, 2023	59.25	59.64	58.72	58.78	1,341,950	-0.08(-0.14%)
Sep 08, 2023	58.70	59.15	58.41	58.86	706,963	+0.39(+0.67%)
Sep 07, 2023	59.17	59.63	58.16	58.47	1,131,669	-0.80(-1.36%)
Sep 06, 2023	59.91	60.38	58.78	59.27	1,742,180	-0.77(-1.28%)
Sep 05, 2023	60.69	61.49	59.95	60.04	1,948,582	-0.42(-0.70%)
Sep 01, 2023	59.91	60.78	59.75	60.46	917,008	+1.19(+2.01%)
Aug 31, 2023	59.86	60.25	58.81	59.27	1,279,301	-0.51(-0.85%)
Aug 30, 2023	59.91	60.10	59.06	59.78	952,305	-0.03(-0.05%)
Aug 29, 2023	58.34	59.87	57.69	59.81	1,773,737	+1.41(+2.42%)
Aug 28, 2023	57.34	58.76	57.34	58.39	2,349,904	+1.33(+2.33%)
Aug 25, 2023	57.25	57.54	56.41	57.06	1,522,208	+0.10(+0.18%)
Aug 24, 2023	56.17	57.52	55.96	56.96	1,366,611	+0.46(+0.81%)
Aug 23, 2023	56.40	56.69	55.84	56.50	2,069,531	+0.00(+0.00%)
Aug 22, 2023	57.79	58.04	56.27	56.50	1,623,476	-1.25(-2.17%)
Aug 21, 2023	57.90	58.13	57.42	57.76	1,355,300	+0.22(+0.37%)
Aug 18, 2023	56.78	57.65	56.56	57.54	1,959,040	+0.15(+0.26%)
Aug 17, 2023	57.86	58.08	57.36	57.39	1,720,631	+0.02(+0.03%)
Aug 16, 2023	57.34	58.28	57.06	57.37	2,161,065	-0.01(-0.02%)
Aug 15, 2023	59.08	59.28	57.34	57.38	3,045,701	-2.37(-3.96%)
Aug 14, 2023	60.44	60.63	59.63	59.75	3,049,836	-2.49(-4.00%)
Aug 11, 2023	62.40	63.13	61.92	62.24	1,334,316	-0.37(-0.60%)
Aug 10, 2023	63.98	64.67	62.62	62.62	1,836,408	-0.92(-1.44%)
Aug 09, 2023	62.45	63.94	62.32	63.53	2,173,621	+1.47(+2.37%)
Aug 08, 2023	61.19	62.16	60.38	62.06	1,842,645	-0.05(-0.08%)
Aug 07, 2023	61.36	62.92	61.29	62.11	2,248,075	+0.82(+1.34%)
Aug 04, 2023	60.48	62.52	60.42	61.29	2,195,880	+0.86(+1.43%)
Aug 03, 2023	60.85	61.87	59.80	60.42	3,949,927	-2.65(-4.20%)
Aug 02, 2023	61.95	63.21	61.31	63.07	3,146,418	+0.30(+0.48%)
Aug 01, 2023	63.88	63.95	62.31	62.77	2,663,752	-1.71(-2.66%)
Jul 31, 2023	64.07	64.70	64.04	64.49	1,874,422	+1.08(+1.70%)
Jul 28, 2023	63.30	63.98	62.98	63.41	2,380,192	+0.46(+0.73%)
Jul 27, 2023	63.32	63.58	62.66	62.95	2,729,401	-0.07(-0.12%)
Jul 26, 2023	61.89	63.40	61.86	63.03	2,008,595	+0.49(+0.78%)
Jul 25, 2023	61.81	62.83	61.56	62.54	1,702,693	+0.55(+0.89%)
Jul 24, 2023	61.61	62.87	61.39	61.99	2,768,624	+1.83(+3.05%)
Jul 21, 2023	60.07	60.49	59.71	60.15	1,180,764	-0.04(-0.06%)
Jul 20, 2023	60.85	61.31	59.84	60.19	1,975,720	-0.14(-0.23%)
Jul 19, 2023	59.59	61.22	59.40	60.33	3,261,058	+1.32(+2.24%)
Jul 18, 2023	56.87	59.53	56.78	59.01	2,793,152	+2.27(+4.01%)
Jul 17, 2023	56.98	57.56	56.41	56.74	1,829,323	+0.02(+0.03%)
Jul 14, 2023	57.33	57.53	56.57	56.72	1,354,721	-0.57(-1.00%)
Jul 13, 2023	55.81	57.46	55.81	57.29	2,053,188	+1.70(+3.07%)
Jul 12, 2023	57.29	57.61	55.57	55.59	2,212,166	-0.81(-1.44%)
Jul 11, 2023	55.30	56.43	54.71	56.40	2,191,617	+0.83(+1.50%)
Jul 10, 2023	56.59	56.63	55.54	55.57	2,305,376	-1.43(-2.51%)
Jul 07, 2023	54.95	57.45	54.89	57.00	2,458,737	+1.84(+3.34%)
Jul 06, 2023	55.47	55.47	54.21	55.15	3,016,483	-0.84(-1.50%)
Jul 05, 2023	55.75	56.25	55.49	56.00	1,741,509	-0.22(-0.40%)
Jul 03, 2023	55.44	56.70	55.08	56.22	1,248,905	+0.95(+1.71%)
Jun 30, 2023	55.79	55.97	55.00	55.28	2,797,086	+0.05(+0.08%)
Jun 29, 2023	55.22	55.35	54.49	55.23	2,495,413	+0.90(+1.66%)
Jun 28, 2023	54.12	54.81	53.68	54.33	3,013,721	+0.16(+0.29%)
Jun 27, 2023	54.39	54.48	53.13	54.17	3,490,869	-0.50(-0.92%)
Jun 26, 2023	54.16	54.91	53.93	54.68	1,517,824	+0.82(+1.51%)
Jun 23, 2023	54.26	54.56	53.74	53.86	1,732,882	-0.86(-1.57%)
Jun 22, 2023	55.26	55.35	54.18	54.72	1,931,303	-0.83(-1.49%)
Jun 21, 2023	53.78	56.21	53.63	55.55	3,678,596	+1.77(+3.29%)
Jun 20, 2023	54.48	54.48	53.23	53.78	3,251,394	-1.28(-2.33%)
Jun 16, 2023	54.62	55.15	54.34	55.06	2,405,723	+0.40(+0.74%)
Jun 15, 2023	53.83	55.06	53.81	54.66	2,107,337	+1.03(+1.91%)
Jun 14, 2023	55.04	55.18	53.15	53.63	2,700,898	-1.75(-3.16%)
Jun 13, 2023	55.37	55.68	54.98	55.38	2,143,645	+0.74(+1.36%)
Jun 12, 2023	53.42	54.68	53.42	54.64	1,705,207	+0.75(+1.39%)
Jun 09, 2023	54.05	54.40	53.43	53.89	1,842,478	-0.14(-0.25%)
Jun 08, 2023	54.45	55.07	53.08	54.03	3,085,627	-0.37(-0.67%)
Jun 07, 2023	52.81	54.77	52.73	54.39	3,191,358	+1.94(+3.71%)
Jun 06, 2023	48.58	52.52	48.42	52.45	6,979,781	+1.71(+3.38%)
Jun 05, 2023	50.64	51.12	49.89	50.74	4,709,073	+0.51(+1.02%)
Jun 02, 2023	49.94	50.73	49.29	50.22	6,879,126	+1.25(+2.55%)

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.