Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	67.68	68.37	64.83	65.01	10,892,819	-3.21(-4.71%)
Jan 30, 2024	70.35	71.41	67.80	68.22	13,251,443	-0.76(-1.10%)
Jan 29, 2024	65.12	69.07	64.95	68.98	13,208,162	+4.01(+6.17%)
Jan 26, 2024	62.00	65.57	61.94	64.97	11,500,928	+2.26(+3.60%)
Jan 25, 2024	63.17	63.30	61.83	62.71	10,929,429	+0.14(+0.22%)
Jan 24, 2024	67.09	67.30	62.55	62.57	12,051,324	-3.63(-5.48%)
Jan 23, 2024	67.25	67.69	65.69	66.20	7,208,217	-0.49(-0.73%)
Jan 22, 2024	67.13	69.36	66.26	66.69	10,415,223	+0.84(+1.28%)
Jan 19, 2024	64.76	66.06	63.75	65.85	8,642,495	+1.38(+2.14%)
Jan 18, 2024	64.51	65.23	63.43	64.47	8,215,771	+0.57(+0.89%)
Jan 17, 2024	63.72	63.97	62.07	63.90	9,573,603	-1.26(-1.93%)
Jan 16, 2024	65.48	65.98	64.20	65.16	9,974,348	-1.32(-1.99%)
Jan 12, 2024	68.00	68.67	66.43	66.48	6,612,387	-1.39(-2.05%)
Jan 11, 2024	68.61	68.80	66.11	67.87	7,609,389	-0.03(-0.04%)
Jan 10, 2024	69.95	69.95	67.48	67.90	8,663,350	-1.63(-2.34%)
Jan 09, 2024	68.76	70.64	68.76	69.53	8,070,675	+0.22(+0.32%)
Jan 08, 2024	67.68	69.34	67.36	69.31	9,198,296	+2.35(+3.51%)
Jan 05, 2024	67.53	68.57	66.59	66.96	11,150,664	-1.19(-1.75%)
Jan 04, 2024	68.00	69.06	66.86	68.15	10,007,264	-0.48(-0.70%)
Jan 03, 2024	69.00	70.60	68.14	68.63	15,353,439	-3.59(-4.97%)
Jan 02, 2024	75.50	75.90	71.47	72.22	15,232,630	-5.13(-6.63%)
Dec 29, 2023	79.32	79.77	76.86	77.35	8,244,878	-2.16(-2.72%)
Dec 28, 2023	79.77	80.29	79.21	79.51	6,814,029	-0.09(-0.11%)
Dec 27, 2023	78.00	79.73	77.96	79.60	7,411,360	+1.42(+1.82%)
Dec 26, 2023	77.30	78.64	77.30	78.18	6,133,002	+1.04(+1.35%)
Dec 22, 2023	77.08	77.55	76.25	77.14	7,045,434	+0.24(+0.31%)
Dec 21, 2023	77.17	77.85	75.83	76.90	8,815,854	+0.79(+1.04%)
Dec 20, 2023	77.03	79.10	76.00	76.11	12,360,766	-1.20(-1.55%)
Dec 19, 2023	74.60	77.76	74.60	77.31	11,934,830	+3.43(+4.64%)
Dec 18, 2023	74.00	74.87	73.40	73.88	7,529,704	-0.33(-0.44%)
Dec 15, 2023	74.83	75.49	73.66	74.21	11,130,111	-0.55(-0.74%)
Dec 14, 2023	71.80	75.44	71.78	74.76	20,545,884	+4.70(+6.71%)
Dec 13, 2023	69.73	70.54	66.73	70.06	16,532,587	+0.49(+0.70%)
Dec 12, 2023	69.21	69.57	68.33	69.57	6,405,929	+1.01(+1.47%)
Dec 11, 2023	68.92	70.26	68.24	68.56	8,096,636	-0.61(-0.88%)
Dec 08, 2023	67.85	70.67	67.60	69.17	11,485,280	+0.70(+1.02%)
Dec 07, 2023	67.03	68.88	66.88	68.47	12,659,733	+0.47(+0.69%)
Dec 06, 2023	65.79	69.95	65.79	68.00	20,138,102	+3.11(+4.79%)
Dec 05, 2023	64.32	64.94	63.38	64.89	8,586,502	-0.11(-0.17%)
Dec 04, 2023	65.00	65.33	64.19	65.00	8,860,101	-0.04(-0.06%)
Dec 01, 2023	63.50	65.17	63.39	65.04	11,954,241	+1.61(+2.54%)
Nov 30, 2023	64.09	64.20	62.68	63.43	9,008,140	-0.30(-0.47%)
Nov 29, 2023	63.58	65.11	63.58	63.73	13,927,297	+0.39(+0.62%)
Nov 28, 2023	60.50	64.00	60.39	63.34	15,831,915	+3.03(+5.02%)
Nov 27, 2023	59.11	60.78	59.00	60.31	10,432,808	+0.66(+1.11%)
Nov 24, 2023	58.97	60.04	58.68	59.65	5,162,626	+0.63(+1.07%)
Nov 22, 2023	59.13	59.73	58.34	59.02	7,709,246	+0.35(+0.60%)
Nov 21, 2023	58.67	59.34	58.06	58.67	8,110,920	-0.60(-1.01%)
Nov 20, 2023	57.92	59.53	57.48	59.27	10,463,394	+1.08(+1.86%)
Nov 17, 2023	56.44	58.40	56.40	58.19	12,038,206	+1.91(+3.39%)
Nov 16, 2023	56.02	56.45	55.49	56.28	9,474,334	-0.02(-0.04%)
Nov 15, 2023	55.52	57.27	55.45	56.30	14,600,142	+1.20(+2.18%)
Nov 14, 2023	53.96	55.33	53.82	55.10	15,453,170	+3.08(+5.92%)
Nov 13, 2023	50.95	52.21	50.86	52.02	9,705,014	+0.52(+1.01%)
Nov 10, 2023	50.99	51.70	50.87	51.50	9,520,258	+0.45(+0.88%)
Nov 09, 2023	52.79	53.35	50.98	51.05	16,362,448	-1.22(-2.33%)
Nov 08, 2023	50.96	53.05	50.63	52.27	19,456,224	+1.22(+2.39%)
Nov 07, 2023	49.71	51.63	49.70	51.05	22,077,054	+1.53(+3.09%)
Nov 06, 2023	49.19	49.92	48.15	49.52	22,069,424	+0.84(+1.73%)
Nov 03, 2023	50.80	52.13	48.40	48.68	49,424,224	+4.70(+10.69%)
Nov 02, 2023	43.71	44.10	42.78	43.98	30,282,940	+3.02(+7.37%)
Nov 01, 2023	39.95	41.09	39.34	40.96	11,926,358	+0.71(+1.76%)
Oct 31, 2023	39.48	40.38	38.88	40.25	9,727,707	+1.03(+2.63%)
Oct 30, 2023	40.37	40.86	38.85	39.22	15,516,519	-0.80(-2.00%)
Oct 27, 2023	40.36	40.52	38.91	40.02	19,872,612	-1.66(-3.98%)
Oct 26, 2023	41.66	42.89	41.54	41.68	11,849,131	-0.04(-0.10%)
Oct 25, 2023	43.56	43.65	41.30	41.72	20,795,376	-3.63(-8.00%)
Oct 24, 2023	44.78	46.15	44.71	45.35	11,477,240	+1.45(+3.30%)
Oct 23, 2023	43.58	44.56	42.81	43.90	9,629,478	-0.08(-0.18%)
Oct 20, 2023	44.51	44.56	43.70	43.98	9,986,148	-0.19(-0.43%)
Oct 19, 2023	44.38	45.57	43.96	44.17	10,875,469	-0.41(-0.92%)
Oct 18, 2023	45.28	45.88	44.55	44.58	8,196,991	-1.32(-2.88%)
Oct 17, 2023	44.18	46.38	44.09	45.90	11,620,263	+1.14(+2.55%)
Oct 16, 2023	43.84	44.95	43.59	44.76	9,184,619	+1.59(+3.68%)
Oct 13, 2023	44.63	44.87	43.14	43.17	13,516,799	-2.28(-5.02%)
Oct 12, 2023	47.05	47.23	45.12	45.45	13,820,761	-1.24(-2.66%)
Oct 11, 2023	46.34	47.53	46.02	46.69	15,553,208	+0.69(+1.50%)
Oct 10, 2023	44.30	46.54	44.30	46.00	15,775,900	+2.29(+5.24%)
Oct 09, 2023	43.12	43.81	42.89	43.71	7,776,813	-0.12(-0.27%)
Oct 06, 2023	42.15	44.05	42.15	43.83	13,257,824	+1.19(+2.79%)
Oct 05, 2023	41.51	42.81	40.77	42.64	15,910,346	+0.74(+1.77%)
Oct 04, 2023	42.00	42.22	41.24	41.90	11,037,611	+0.00(+0.00%)
Oct 03, 2023	42.57	43.29	41.49	41.90	11,392,184	-1.29(-2.99%)
Oct 02, 2023	44.32	44.72	42.98	43.19	10,417,473	-1.07(-2.42%)
Sep 29, 2023	45.21	45.63	44.21	44.26	11,965,503	-0.09(-0.20%)
Sep 28, 2023	44.03	44.56	42.77	44.35	16,561,671	+0.21(+0.48%)
Sep 27, 2023	45.26	45.36	43.75	44.14	11,652,509	-0.67(-1.50%)
Sep 26, 2023	44.94	45.74	44.56	44.81	10,154,963	-0.78(-1.71%)
Sep 25, 2023	44.62	45.60	45.03	45.59	8,829,844	+0.88(+1.97%)
Sep 22, 2023	45.89	46.18	44.60	44.71	11,866,590	-0.91(-1.99%)
Sep 21, 2023	46.51	46.93	45.27	45.62	19,523,616	-1.95(-4.10%)
Sep 20, 2023	49.99	50.06	47.52	47.57	15,297,463	-2.23(-4.48%)
Sep 19, 2023	49.94	50.63	49.37	49.80	18,023,856	-1.45(-2.83%)
Sep 18, 2023	52.81	52.81	51.24	51.25	11,493,161	-1.58(-2.99%)
Sep 15, 2023	53.68	54.08	52.26	52.83	11,915,076	-1.02(-1.89%)
Sep 14, 2023	54.61	54.73	53.57	53.85	8,079,477	-0.30(-0.55%)
Sep 13, 2023	54.08	54.58	53.61	54.15	5,730,054	-0.18(-0.33%)
Sep 12, 2023	53.78	55.73	53.65	54.33	10,226,923	+0.39(+0.72%)
Sep 11, 2023	53.96	55.20	53.27	53.94	10,417,747	+0.86(+1.62%)
Sep 08, 2023	56.00	56.00	52.78	53.08	20,720,778	-2.96(-5.28%)
Sep 07, 2023	56.22	56.50	55.14	56.04	9,071,011	-1.60(-2.78%)
Sep 06, 2023	57.68	59.72	57.49	57.64	10,489,356	-1.10(-1.87%)
Sep 05, 2023	58.16	59.20	57.78	58.74	5,982,031	+0.57(+0.98%)
Sep 01, 2023	58.39	59.04	57.85	58.17	5,752,366	+0.52(+0.90%)
Aug 31, 2023	57.80	58.50	57.17	57.65	7,389,873	-0.07(-0.12%)
Aug 30, 2023	57.33	58.21	56.98	57.72	6,806,487	-0.04(-0.07%)
Aug 29, 2023	55.57	57.90	55.46	57.76	7,325,127	+1.89(+3.38%)
Aug 28, 2023	56.01	56.45	55.26	55.87	5,332,804	+0.01(+0.02%)
Aug 25, 2023	55.40	56.63	54.97	55.86	7,741,067	+0.23(+0.41%)
Aug 24, 2023	57.57	57.57	55.31	55.63	7,919,019	-1.59(-2.78%)
Aug 23, 2023	56.30	57.40	55.90	57.22	12,200,325	+1.15(+2.05%)
Aug 22, 2023	57.81	58.00	55.63	56.07	10,496,402	-1.49(-2.59%)
Aug 21, 2023	56.84	57.56	55.99	57.56	9,417,638	+0.68(+1.20%)
Aug 18, 2023	55.03	57.27	54.73	56.88	9,841,142	+0.78(+1.39%)
Aug 17, 2023	57.07	57.52	56.08	56.10	10,183,302	-1.39(-2.42%)
Aug 16, 2023	58.14	58.95	57.44	57.49	8,294,954	-0.87(-1.49%)
Aug 15, 2023	60.09	60.36	58.13	58.36	9,493,425	-1.79(-2.98%)
Aug 14, 2023	60.06	60.49	59.64	60.15	7,417,267	-0.42(-0.69%)
Aug 11, 2023	61.60	62.36	60.53	60.57	7,740,686	-1.67(-2.68%)
Aug 10, 2023	63.06	64.26	61.81	62.24	8,634,380	-0.47(-0.75%)
Aug 09, 2023	63.63	64.55	62.41	62.71	12,154,495	+0.33(+0.53%)
Aug 08, 2023	62.80	63.58	62.32	62.38	11,423,563	-1.63(-2.55%)
Aug 07, 2023	64.16	65.15	63.28	64.01	16,485,031	+0.49(+0.77%)
Aug 04, 2023	67.68	70.40	63.20	63.52	33,476,064	-10.03(-13.64%)
Aug 03, 2023	73.36	73.88	71.51	73.55	13,821,944	-0.94(-1.26%)
Aug 02, 2023	77.14	77.14	73.87	74.49	10,523,524	-4.27(-5.42%)
Aug 01, 2023	79.88	79.90	77.78	78.76	6,739,264	-1.77(-2.20%)
Jul 31, 2023	79.38	81.47	79.16	80.53	7,810,286	+2.17(+2.77%)
Jul 28, 2023	78.32	78.98	77.35	78.36	6,228,316	+2.59(+3.42%)
Jul 27, 2023	78.83	79.44	75.40	75.77	5,907,471	-1.64(-2.12%)
Jul 26, 2023	76.16	77.84	75.76	77.41	4,233,290	+0.54(+0.70%)
Jul 25, 2023	77.58	78.25	76.79	76.87	3,364,011	-0.27(-0.35%)
Jul 24, 2023	75.86	77.26	74.36	77.14	5,013,711	+1.02(+1.34%)
Jul 21, 2023	76.88	77.61	75.08	76.12	5,260,165	-0.05(-0.07%)
Jul 20, 2023	77.22	77.95	75.66	76.17	7,225,377	-2.02(-2.58%)
Jul 19, 2023	79.15	80.60	78.11	78.19	8,317,084	-0.84(-1.06%)
Jul 18, 2023	78.07	79.21	77.57	79.03	6,735,577	+0.97(+1.24%)
Jul 17, 2023	75.31	78.80	74.31	78.06	9,997,267	+2.60(+3.45%)
Jul 14, 2023	76.32	77.11	74.84	75.46	9,343,887	-0.74(-0.97%)
Jul 13, 2023	72.74	76.65	72.53	76.20	15,636,695	+4.98(+6.99%)
Jul 12, 2023	72.83	73.04	70.58	71.22	7,812,825	+0.12(+0.17%)
Jul 11, 2023	69.75	72.12	69.06	71.10	10,017,134	+2.04(+2.95%)
Jul 10, 2023	66.84	69.65	66.72	69.06	9,163,975	+1.79(+2.66%)
Jul 07, 2023	64.20	68.42	64.10	67.27	11,732,919	+2.66(+4.12%)
Jul 06, 2023	67.38	67.38	63.44	64.61	16,452,307	-4.36(-6.32%)
Jul 05, 2023	65.73	69.40	65.14	68.97	12,991,841	+2.77(+4.18%)
Jul 03, 2023	66.67	67.30	66.04	66.20	5,669,907	-0.37(-0.56%)
Jun 30, 2023	65.10	66.90	64.81	66.57	8,721,404	+2.18(+3.39%)
Jun 29, 2023	64.88	65.77	63.74	64.39	6,242,632	-0.38(-0.59%)
Jun 28, 2023	63.70	65.61	63.33	64.77	6,646,978	+0.84(+1.31%)
Jun 27, 2023	62.33	64.56	62.05	63.93	5,854,244	+2.18(+3.53%)
Jun 26, 2023	62.66	64.15	61.65	61.75	5,499,121	-1.11(-1.77%)
Jun 23, 2023	62.80	63.34	61.85	62.86	17,278,734	-1.25(-1.95%)
Jun 22, 2023	64.89	65.15	63.14	64.11	7,210,609	-1.35(-2.06%)
Jun 21, 2023	66.71	67.28	64.81	65.46	8,853,248	-1.34(-2.01%)
Jun 20, 2023	65.89	67.52	65.35	66.80	7,458,071	+0.29(+0.44%)
Jun 16, 2023	66.51	67.79	65.70	66.51	12,250,829	+0.32(+0.48%)
Jun 15, 2023	63.65	66.86		66.19	9,392,965	+7.39(+12.57%)
May 08, 2023	59.27	59.77	57.77	58.80	13,616,552	-0.45(-0.76%)
May 05, 2023	60.64	62.07	58.80	59.25	25,485,628	-1.18(-1.95%)
May 04, 2023	59.22	61.38	59.21	60.43	15,973,028	+1.11(+1.87%)
May 03, 2023	57.98	60.82	57.42	59.32	14,792,996	+1.56(+2.70%)
May 02, 2023	59.61	59.90	57.63	57.76	10,428,957	-2.46(-4.09%)
May 01, 2023	60.69	61.75	59.75	60.22	9,290,913	-0.57(-0.94%)
Apr 28, 2023	59.83	61.03	58.97	60.79	11,847,919	+0.21(+0.35%)
Apr 27, 2023	61.18	61.41	58.91	60.58	14,355,489	+0.01(+0.02%)
Apr 26, 2023	61.21	61.80	60.01	60.57	9,354,270	-0.43(-0.70%)
Apr 25, 2023	63.92	64.36	60.97	61.00	10,407,778	-3.50(-5.43%)
Apr 24, 2023	63.70	64.75	63.05	64.50	8,459,470	+1.02(+1.61%)
Apr 21, 2023	62.18	63.57	62.02	63.48	10,855,254	+1.12(+1.80%)
Apr 20, 2023	61.72	62.91	61.54	62.36	9,366,081	-0.51(-0.81%)
Apr 19, 2023	63.00	63.51	61.43	62.87	13,766,322	-1.03(-1.61%)
Apr 18, 2023	64.80	65.15	63.84	63.90	9,484,305	-0.29(-0.45%)
Apr 17, 2023	63.82	64.36	63.11	64.19	10,825,905	+0.15(+0.23%)
Apr 14, 2023	64.30	65.47	63.69	64.04	12,061,511	-0.52(-0.81%)
Apr 13, 2023	63.29	65.62	63.20	64.56	12,868,222	+1.82(+2.90%)
Apr 12, 2023	67.28	67.62	62.60	62.74	15,711,501	-3.68(-5.54%)
Apr 11, 2023	67.05	67.89	65.76	66.42	11,465,635	+0.06(+0.09%)
Apr 10, 2023	66.33	66.80	65.47	66.36	11,584,023	-1.74(-2.56%)
Apr 06, 2023	66.80	69.03	66.16	68.10	11,359,971	+0.44(+0.65%)
Apr 05, 2023	67.21	68.24	66.62	67.66	11,582,270	-1.18(-1.71%)
Apr 04, 2023	68.26	69.74	67.67	68.84	15,223,579	+1.01(+1.49%)
Apr 03, 2023	67.60	68.39	65.81	67.83	16,964,012	-0.82(-1.19%)
Mar 31, 2023	68.59	70.32	68.05	68.65	17,878,656	+0.16(+0.23%)
Mar 30, 2023	68.99	70.53	67.79	68.49	21,078,032	+2.00(+3.01%)
Mar 29, 2023	64.81	67.21	64.56	66.49	17,566,688	+2.73(+4.28%)
Mar 28, 2023	64.00	65.85	63.50	63.76	17,242,312	-0.64(-0.99%)
Mar 27, 2023	62.46	65.11	61.55	64.40	33,376,100	+3.72(+6.13%)
Mar 24, 2023	59.75	61.57	59.10	60.68	48,995,592	-1.20(-1.94%)
Mar 23, 2023	60.00	65.75	56.50	61.88	140,220,224	-10.77(-14.82%)
Mar 22, 2023	77.15	77.15	72.61	72.65	17,592,596	-4.81(-6.21%)
Mar 21, 2023	75.84	77.97	75.72	77.46	10,449,106	+2.96(+3.97%)
Mar 20, 2023	73.39	75.64	72.69	74.50	10,740,550	+0.52(+0.70%)
Mar 17, 2023	74.94	75.23	73.09	73.98	9,756,169	-1.11(-1.48%)
Mar 16, 2023	76.12	76.50	73.81	75.09	11,455,939	+1.02(+1.38%)
Mar 15, 2023	72.44	74.14	71.67	74.07	9,809,286	+0.44(+0.60%)
Mar 14, 2023	71.68	73.86	71.40	73.63	13,130,321	+4.17(+6.00%)
Mar 13, 2023	70.00	71.10	67.25	69.46	14,360,088	-1.55(-2.18%)
Mar 10, 2023	70.61	73.58	68.47	71.01	18,383,066	-2.79(-3.78%)
Mar 09, 2023	77.82	79.62	73.50	73.80	12,453,133	-4.15(-5.32%)
Mar 08, 2023	77.97	78.69	75.83	77.95	8,596,843	-0.09(-0.12%)
Mar 07, 2023	80.48	81.40	77.93	78.04	8,068,119	-2.77(-3.43%)
Mar 06, 2023	81.40	83.08	80.29	80.81	10,311,449	-0.07(-0.09%)
Mar 03, 2023	78.67	81.13	77.65	80.88	11,064,223	+2.84(+3.64%)
Mar 02, 2023	75.44	78.59	74.55	78.04	10,115,690	+1.41(+1.84%)
Mar 01, 2023	76.31	76.73	74.65	76.63	10,042,793	-0.10(-0.13%)
Feb 28, 2023	75.33	78.02	74.52	76.73	13,140,139	+1.59(+2.12%)
Feb 27, 2023	77.29	77.73	74.86	75.14	18,115,470	-2.22(-2.87%)
Feb 24, 2023	77.47	78.02	73.52	77.36	43,473,308	+3.21(+4.33%)
Feb 23, 2023	74.27	74.89	71.84	74.15	21,914,488	+1.21(+1.66%)
Feb 22, 2023	72.72	73.68	71.80	72.94	10,531,157	+0.99(+1.38%)
Feb 21, 2023	73.09	74.49	71.92	71.95	7,831,937	-3.07(-4.09%)
Feb 17, 2023	76.97	77.03	74.17	75.02	11,261,646	-3.61(-4.59%)
Feb 16, 2023	80.27	81.33	78.50	78.63	9,523,279	-4.06(-4.91%)
Feb 15, 2023	78.70	82.70	78.53	82.69	10,065,226	+3.89(+4.94%)
Feb 14, 2023	76.04	79.45	75.55	78.80	9,761,911	+1.98(+2.58%)
Feb 13, 2023	75.51	77.57	74.74	76.82	9,572,229	+1.59(+2.11%)
Feb 10, 2023	75.10	76.01	74.14	75.23	11,274,102	-0.95(-1.25%)
Feb 09, 2023	81.35	82.08	75.60	76.18	17,306,484	-4.95(-6.10%)
Feb 08, 2023	82.90	84.29	81.12	81.13	7,178,871	-2.05(-2.46%)
Feb 07, 2023	82.08	83.86	80.66	83.18	9,801,143	+0.63(+0.76%)
Feb 06, 2023	82.69	83.70	81.31	82.55	8,584,804	-2.16(-2.55%)
Feb 03, 2023	84.90	87.98	84.25	84.71	12,679,114	-3.70(-4.19%)
Feb 02, 2023	86.80	89.97	86.22	88.41	13,327,450	+4.51(+5.38%)

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.