Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	79.11	79.18	77.27	77.42	2,886,999	-1.44(-1.83%)
Apr 29, 2024	79.64	79.78	78.64	78.86	2,468,175	+0.31(+0.39%)
Apr 26, 2024	78.17	79.00	78.00	78.55	2,298,922	+1.35(+1.75%)
Apr 25, 2024	76.52	77.59	76.11	77.20	4,082,165	-0.43(-0.55%)
Apr 24, 2024	78.50	78.90	76.44	77.63	3,007,215	-1.16(-1.47%)
Apr 23, 2024	77.84	78.99	77.58	78.79	2,140,633	+1.19(+1.53%)
Apr 22, 2024	76.88	78.15	76.30	77.60	3,048,333	+0.55(+0.71%)
Apr 19, 2024	77.53	78.06	76.55	77.05	3,030,480	-0.09(-0.12%)
Apr 18, 2024	78.47	78.58	76.22	77.14	4,116,824	-1.38(-1.76%)
Apr 17, 2024	80.40	80.40	78.28	78.52	2,361,580	-0.65(-0.82%)
Apr 16, 2024	80.38	80.59	79.08	79.17	4,216,335	-1.14(-1.42%)
Apr 15, 2024	83.46	83.83	80.17	80.31	3,183,429	-2.13(-2.58%)
Apr 12, 2024	83.09	83.77	81.91	82.44	3,517,505	-1.02(-1.22%)
Apr 11, 2024	82.85	83.70	82.80	83.46	2,780,713	+0.01(+0.01%)
Apr 10, 2024	81.82	83.67	81.43	83.45	3,369,841	-0.53(-0.63%)
Apr 09, 2024	84.60	85.00	82.95	83.98	3,527,521	-1.71(-2.00%)
Apr 08, 2024	86.22	86.67	85.36	85.69	2,577,579	-0.71(-0.82%)
Apr 05, 2024	84.61	86.56	84.47	86.40	2,429,696	+1.93(+2.28%)
Apr 04, 2024	84.91	85.74	84.09	84.47	2,989,833	-1.02(-1.19%)
Apr 03, 2024	83.77	85.61	83.67	85.49	2,919,812	+1.10(+1.30%)
Apr 02, 2024	83.30	84.55	83.06	84.39	2,993,256	-0.47(-0.55%)
Apr 01, 2024	86.43	86.63	84.81	84.86	1,674,736	-1.40(-1.62%)
Mar 28, 2024	85.97	86.74	85.62	86.26	2,496,535	+0.24(+0.28%)
Mar 27, 2024	87.97	88.00	85.50	86.02	2,354,962	-1.18(-1.35%)
Mar 26, 2024	86.95	87.58	86.77	87.20	2,692,443	+0.26(+0.30%)
Mar 25, 2024	86.52	87.33	86.30	86.94	3,479,581	+0.60(+0.69%)
Mar 22, 2024	85.46	86.39	85.19	86.34	3,271,316	+0.58(+0.68%)
Mar 21, 2024	85.40	86.12	85.03	85.76	3,454,871	-0.31(-0.36%)
Mar 20, 2024	84.92	86.20	84.84	86.07	2,784,740	+1.23(+1.45%)
Mar 19, 2024	83.78	85.20	83.75	84.84	3,837,652	+0.56(+0.66%)
Mar 18, 2024	83.83	84.81	83.80	84.28	3,223,020	+0.88(+1.06%)
Mar 15, 2024	84.27	84.62	83.19	83.40	2,761,361	-1.16(-1.37%)
Mar 14, 2024	84.47	84.91	84.05	84.56	2,247,231	+0.20(+0.24%)
Mar 13, 2024	84.08	84.53	83.63	84.36	2,559,307	+0.83(+0.99%)
Mar 12, 2024	81.57	83.71	81.52	83.53	4,129,753	+1.58(+1.93%)
Mar 11, 2024	80.98	82.18	79.80	81.95	4,767,590	+1.12(+1.38%)
Mar 08, 2024	82.51	82.99	80.80	80.83	3,434,656	-1.37(-1.67%)
Mar 07, 2024	82.36	82.63	81.83	82.21	3,618,630	+0.00(+0.00%)
Mar 06, 2024	81.95	82.56	81.62	82.21	4,775,620	+0.93(+1.14%)
Mar 05, 2024	82.36	82.87	81.07	81.28	4,689,618	-1.90(-2.29%)
Mar 04, 2024	81.22	84.30	81.17	83.18	7,390,823	-0.07(-0.08%)
Mar 01, 2024	83.31	83.72	82.51	83.25	4,252,188	-0.71(-0.84%)
Feb 29, 2024	83.22	84.17	81.26	83.96	8,597,099	+4.97(+6.29%)
Feb 28, 2024	78.00	78.99	77.47	78.99	5,562,926	+0.95(+1.21%)
Feb 27, 2024	78.70	78.84	77.72	78.05	3,873,382	-1.05(-1.32%)
Feb 26, 2024	78.68	79.18	78.48	79.09	2,786,202	+0.30(+0.38%)
Feb 23, 2024	78.47	79.08	78.14	78.79	2,760,436	+0.95(+1.22%)
Feb 22, 2024	77.22	78.17	77.10	77.85	5,438,384	+0.49(+0.63%)
Feb 21, 2024	77.62	78.38	76.64	77.36	4,109,956	+0.10(+0.13%)
Feb 20, 2024	78.35	78.35	76.84	77.26	3,773,332	-0.01(-0.01%)
Feb 16, 2024	76.56	77.64	76.01	77.27	3,287,837	+1.43(+1.89%)
Feb 15, 2024	74.99	75.94	74.80	75.84	4,445,382	+1.39(+1.87%)
Feb 14, 2024	73.02	74.57	72.97	74.44	3,674,629	+2.32(+3.22%)
Feb 13, 2024	72.23	72.77	71.55	72.12	3,182,862	-1.41(-1.92%)
Feb 12, 2024	73.33	74.06	73.20	73.53	2,940,447	+0.05(+0.07%)
Feb 09, 2024	74.64	74.73	73.20	73.49	3,641,720	-0.86(-1.15%)
Feb 08, 2024	74.08	75.06	73.88	74.34	4,021,214	-0.06(-0.08%)
Feb 07, 2024	72.93	74.43	72.93	74.40	4,107,329	+1.31(+1.80%)
Feb 06, 2024	72.56	73.24	72.42	73.09	3,088,860	+0.79(+1.09%)
Feb 05, 2024	72.45	72.61	71.55	72.30	3,900,882	-0.63(-0.86%)
Feb 02, 2024	71.81	73.22	71.81	72.93	3,318,377	+0.03(+0.04%)
Feb 01, 2024	71.71	73.07	70.89	72.90	3,539,483	+1.43(+2.01%)
Jan 31, 2024	71.41	72.39	71.15	71.46	3,962,893	-0.38(-0.53%)
Jan 30, 2024	70.73	72.23	70.54	71.84	4,945,039	+1.41(+2.01%)
Jan 29, 2024	69.66	70.46	69.62	70.43	5,203,516	+0.77(+1.10%)
Jan 26, 2024	70.21	70.83	69.44	69.66	3,992,529	-0.96(-1.35%)
Jan 25, 2024	68.95	70.63	68.48	70.62	4,300,347	+1.79(+2.60%)
Jan 24, 2024	70.21	70.21	68.45	68.82	3,136,379	-0.20(-0.29%)
Jan 23, 2024	68.97	69.13	67.87	69.02	3,552,385	-0.95(-1.35%)
Jan 22, 2024	69.69	70.40	69.66	69.97	2,760,236	+0.40(+0.57%)
Jan 19, 2024	69.21	69.58	68.27	69.57	3,603,512	+0.58(+0.84%)
Jan 18, 2024	68.22	69.26	67.87	68.99	5,339,190	+1.23(+1.82%)
Jan 17, 2024	66.15	67.96	66.14	67.76	3,169,243	+0.75(+1.11%)
Jan 16, 2024	67.41	68.00	66.69	67.01	2,925,427	-1.37(-2.01%)
Jan 12, 2024	68.95	68.96	68.26	68.39	2,116,069	-0.05(-0.07%)
Jan 11, 2024	68.89	69.30	68.21	68.44	4,497,660	-0.60(-0.87%)
Jan 10, 2024	68.61	69.04	68.53	69.03	4,239,358	+0.23(+0.33%)
Jan 09, 2024	67.55	68.94	67.55	68.80	4,619,793	+0.19(+0.28%)
Jan 08, 2024	67.36	68.65	67.00	68.62	2,769,649	+2.02(+3.04%)
Jan 05, 2024	65.51	67.00	65.47	66.59	3,415,274	+0.68(+1.03%)
Jan 04, 2024	66.12	66.62	65.57	65.92	5,034,974	-0.15(-0.23%)
Jan 03, 2024	66.49	66.57	65.64	66.07	4,003,560	-1.93(-2.84%)
Jan 02, 2024	67.92	68.61	67.66	68.00	3,019,475	-0.88(-1.27%)
Dec 29, 2023	68.63	69.18	68.63	68.87	1,546,992	+0.24(+0.35%)
Dec 28, 2023	68.71	69.01	68.43	68.64	1,783,862	-0.11(-0.16%)
Dec 27, 2023	68.25	68.87	68.20	68.74	1,513,711	+0.17(+0.25%)
Dec 26, 2023	67.97	68.67	67.93	68.58	2,156,828	+0.59(+0.86%)
Dec 22, 2023	68.26	68.49	67.72	67.99	3,446,361	-0.02(-0.03%)
Dec 21, 2023	67.95	68.08	67.42	68.01	3,952,217	+1.20(+1.80%)
Dec 20, 2023	67.68	68.02	66.78	66.80	3,121,117	-1.19(-1.74%)
Dec 19, 2023	67.38	68.03	67.04	67.99	3,798,570	+1.49(+2.25%)
Dec 18, 2023	66.71	66.85	65.63	66.49	3,065,562	-0.13(-0.19%)
Dec 15, 2023	67.22	67.42	66.52	66.62	4,377,570	-0.34(-0.51%)
Dec 14, 2023	66.96	67.99	66.79	66.96	3,510,824	+3.00(+4.69%)
Dec 13, 2023	62.84	64.04	62.58	63.96	5,066,531	+1.44(+2.30%)
Dec 12, 2023	62.31	62.71	61.98	62.53	5,699,799	+0.28(+0.44%)
Dec 11, 2023	62.16	62.70	62.05	62.25	5,077,563	+0.37(+0.60%)
Dec 08, 2023	60.71	62.07	60.71	61.88	3,031,228	+0.91(+1.50%)
Dec 07, 2023	60.07	60.96	59.83	60.96	2,661,376	+0.99(+1.65%)
Dec 06, 2023	60.74	61.12	59.92	59.97	2,622,364	-0.13(-0.22%)
Dec 05, 2023	60.29	60.77	59.93	60.11	4,726,952	+0.12(+0.21%)
Dec 04, 2023	60.84	61.21	59.98	59.98	3,536,746	-1.46(-2.37%)
Dec 01, 2023	59.92	61.76	59.89	61.44	4,793,273	+1.66(+2.77%)
Nov 30, 2023	59.64	60.54	59.50	59.78	4,560,183	+0.22(+0.37%)
Nov 29, 2023	58.92	59.93	58.92	59.56	2,849,241	+0.81(+1.38%)
Nov 28, 2023	59.13	59.30	58.60	58.75	4,419,535	-0.29(-0.48%)
Nov 27, 2023	58.77	59.40	58.73	59.04	5,124,794	+0.20(+0.34%)
Nov 24, 2023	58.61	59.17	58.54	58.84	2,453,707	+0.50(+0.87%)
Nov 22, 2023	58.02	58.76	57.95	58.33	5,083,954	+0.10(+0.16%)
Nov 21, 2023	57.34	58.46	57.14	58.24	7,421,240	+2.28(+4.07%)
Nov 20, 2023	56.92	56.96	55.80	55.96	4,834,107	-1.40(-2.44%)
Nov 17, 2023	56.50	57.61	56.50	57.36	2,886,208	+0.97(+1.72%)
Nov 16, 2023	56.97	57.29	56.17	56.39	3,806,724	+0.08(+0.14%)
Nov 15, 2023	57.79	57.82	56.18	56.31	4,638,525	-0.97(-1.70%)
Nov 14, 2023	57.94	58.56	57.22	57.29	5,392,273	+0.40(+0.70%)
Nov 13, 2023	56.57	57.44	56.51	56.89	2,914,649	-0.14(-0.25%)
Nov 10, 2023	56.06	57.04	55.77	57.03	2,646,987	+1.40(+2.52%)
Nov 09, 2023	56.51	57.03	55.37	55.63	3,352,062	-0.50(-0.90%)
Nov 08, 2023	55.26	56.53	55.26	56.13	3,519,517	+0.76(+1.38%)
Nov 07, 2023	55.17	55.53	54.73	55.37	2,786,346	+0.41(+0.75%)
Nov 06, 2023	54.32	55.46	54.19	54.96	2,248,045	+0.77(+1.42%)
Nov 03, 2023	54.73	54.99	54.17	54.19	2,291,445	+0.11(+0.21%)
Nov 02, 2023	54.71	54.93	53.72	54.08	4,472,227	+0.03(+0.05%)
Nov 01, 2023	51.53	54.09	51.47	54.05	6,104,262	+3.01(+5.90%)
Oct 31, 2023	51.13	51.44	50.89	51.04	2,378,726	+0.08(+0.15%)
Oct 30, 2023	50.66	51.31	50.54	50.96	1,982,005	+1.09(+2.18%)
Oct 27, 2023	49.85	50.34	49.15	49.87	3,698,491	+0.06(+0.11%)
Oct 26, 2023	50.96	51.63	49.69	49.82	6,293,572	-1.15(-2.26%)
Oct 25, 2023	51.34	51.77	50.95	50.97	2,309,374	-0.90(-1.73%)
Oct 24, 2023	52.14	52.50	51.78	51.87	2,121,457	-0.35(-0.68%)
Oct 23, 2023	51.61	52.68	51.61	52.22	4,680,096	-0.17(-0.33%)
Oct 20, 2023	52.05	52.93	51.71	52.39	2,460,926	+0.40(+0.77%)
Oct 19, 2023	52.58	52.95	51.26	51.99	5,416,252	-0.25(-0.48%)
Oct 18, 2023	53.63	53.70	51.91	52.24	3,506,877	-2.32(-4.26%)
Oct 17, 2023	54.23	55.24	54.09	54.56	3,277,358	-0.56(-1.02%)
Oct 16, 2023	54.46	55.28	54.43	55.13	3,235,074	+1.00(+1.84%)
Oct 13, 2023	54.86	55.06	54.09	54.13	4,435,427	-0.56(-1.02%)
Oct 12, 2023	55.87	55.91	54.23	54.69	3,666,095	-1.03(-1.86%)
Oct 11, 2023	54.70	55.73	54.17	55.72	4,124,429	+1.62(+2.99%)
Oct 10, 2023	54.16	55.15	54.03	54.10	4,895,869	+0.63(+1.18%)
Oct 09, 2023	52.82	53.78	52.65	53.47	2,748,385	+0.24(+0.44%)
Oct 06, 2023	52.30	54.01	52.23	53.24	3,366,573	+1.16(+2.22%)
Oct 05, 2023	51.29	52.23	51.29	52.08	8,603,715	+0.81(+1.58%)
Oct 04, 2023	50.62	51.54	50.03	51.27	4,168,299	+1.02(+2.02%)
Oct 03, 2023	50.50	51.05	49.92	50.25	4,440,680	-0.60(-1.18%)
Oct 02, 2023	51.50	51.67	50.54	50.86	4,056,035	-0.64(-1.24%)
Sep 29, 2023	53.13	53.22	50.92	51.50	10,267,046	-1.36(-2.58%)
Sep 28, 2023	52.77	53.67	52.49	52.86	11,689,788	-0.21(-0.39%)
Sep 27, 2023	52.31	53.12	51.31	53.07	14,803,987	+0.56(+1.06%)
Sep 26, 2023	53.06	53.32	52.35	52.51	12,792,166	-0.51(-0.96%)
Sep 25, 2023	51.84	53.46	52.50	53.02	8,571,257	+1.67(+3.24%)
Sep 22, 2023	50.03	51.58	49.87	51.36	17,678,402	+1.04(+2.08%)
Sep 21, 2023	51.42	51.67	50.04	50.31	10,051,304	-1.43(-2.76%)
Sep 20, 2023	50.84	52.25	49.16	51.74	14,522,739	+1.26(+2.50%)
Sep 19, 2023	49.96	50.49	49.49	50.48	12,473,371	+0.13(+0.26%)
Sep 18, 2023	50.32	50.59	49.93	50.35	12,892,522	-1.19(-2.30%)
Sep 15, 2023	51.82	52.69	50.93	51.53	14,886,572	-0.88(-1.69%)
Sep 14, 2023	50.74	52.65	50.29	52.42	9,726,263	+1.64(+3.22%)
Sep 13, 2023	50.31	50.87	50.00	50.78	4,954,413	+0.43(+0.86%)
Sep 12, 2023	50.69	50.90	50.29	50.35	6,040,560	-0.98(-1.91%)
Sep 11, 2023	51.67	51.94	51.31	51.33	3,846,376	-0.20(-0.38%)
Sep 08, 2023	51.45	51.69	51.24	51.52	5,156,472	-0.24(-0.47%)
Sep 07, 2023	50.99	51.94	50.96	51.77	6,018,264	-0.08(-0.16%)
Sep 06, 2023	51.69	51.92	51.24	51.85	3,389,382	-0.30(-0.58%)
Sep 05, 2023	53.30	53.35	52.07	52.16	2,404,866	-1.64(-3.04%)
Sep 01, 2023	54.47	54.61	53.77	53.79	2,177,738	-0.38(-0.69%)
Aug 31, 2023	54.38	54.44	53.84	54.17	2,473,659	+0.21(+0.38%)
Aug 30, 2023	54.35	54.48	53.87	53.96	2,142,513	-0.42(-0.78%)
Aug 29, 2023	54.03	54.51	53.85	54.38	2,290,918	+0.30(+0.56%)
Aug 28, 2023	54.15	54.42	53.71	54.08	2,615,824	+0.17(+0.31%)
Aug 25, 2023	53.62	54.29	53.28	53.91	3,582,912	+0.42(+0.79%)
Aug 24, 2023	52.56	53.85	52.44	53.49	6,133,544	-0.97(-1.78%)
Aug 23, 2023	53.48	54.57	53.43	54.46	2,905,573	+0.63(+1.17%)
Aug 22, 2023	54.09	54.47	53.50	53.83	2,083,232	+0.61(+1.15%)
Aug 21, 2023	53.04	53.38	52.70	53.22	1,219,203	+0.11(+0.21%)
Aug 18, 2023	52.67	53.27	52.63	53.11	1,055,962	+0.11(+0.21%)
Aug 17, 2023	54.24	54.35	52.99	52.99	1,168,643	-1.08(-2.00%)
Aug 16, 2023	54.50	54.91	54.07	54.07	1,646,692	-0.08(-0.14%)
Aug 15, 2023	54.48	54.56	54.07	54.15	1,514,475	-0.60(-1.10%)
Aug 14, 2023	54.46	54.80	54.13	54.75	1,612,644	+0.08(+0.15%)
Aug 11, 2023	54.48	54.90	54.31	54.67	1,530,603	-0.28(-0.51%)
Aug 10, 2023	55.28	55.84	54.89	54.95	1,351,750	-0.31(-0.56%)
Aug 09, 2023	55.89	55.94	55.25	55.26	1,613,694	-0.99(-1.76%)
Aug 08, 2023	55.42	56.26	55.21	56.25	1,640,321	-0.24(-0.43%)
Aug 07, 2023	56.27	56.62	56.09	56.49	1,271,472	+0.70(+1.25%)
Aug 04, 2023	55.82	56.47	55.65	55.80	1,211,011	+0.18(+0.32%)
Aug 03, 2023	54.98	55.78	54.72	55.62	1,166,940	+0.40(+0.72%)
Aug 02, 2023	55.50	55.78	55.06	55.22	1,535,005	-1.05(-1.87%)
Aug 01, 2023	56.07	56.45	55.90	56.28	1,849,500	-0.46(-0.81%)
Jul 31, 2023	56.46	56.76	56.37	56.74	1,322,967	+0.21(+0.37%)
Jul 28, 2023	56.21	56.65	56.01	56.53	1,222,709	+0.67(+1.20%)
Jul 27, 2023	57.04	57.13	55.86	55.86	1,758,333	-0.04(-0.07%)
Jul 26, 2023	55.24	56.05	55.24	55.90	1,687,426	-0.08(-0.15%)
Jul 25, 2023	55.18	56.03	55.13	55.98	1,643,999	+0.45(+0.81%)
Jul 24, 2023	55.37	55.63	55.36	55.53	772,224	+0.10(+0.19%)
Jul 21, 2023	55.54	55.70	55.34	55.43	1,003,653	+0.20(+0.36%)
Jul 20, 2023	55.30	55.49	54.96	55.23	1,248,124	+0.50(+0.91%)
Jul 19, 2023	54.91	54.94	54.54	54.73	1,591,382	+0.12(+0.22%)
Jul 18, 2023	53.95	54.66	53.90	54.61	1,187,889	+0.47(+0.87%)
Jul 17, 2023	53.66	54.20	53.65	54.14	1,632,408	+0.17(+0.31%)
Jul 14, 2023	54.29	54.44	53.75	53.97	1,602,468	+0.17(+0.31%)
Jul 13, 2023	53.63	53.88	53.52	53.80	1,325,460	+0.69(+1.29%)
Jul 12, 2023	52.92	53.32	52.64	53.11	1,881,858	+0.99(+1.90%)
Jul 11, 2023	51.91	52.13	51.68	52.13	1,535,763	+1.32(+2.59%)
Jul 10, 2023	50.86	51.27	50.68	50.81	994,555	+0.42(+0.84%)
Jul 07, 2023	50.47	50.83	50.32	50.39	1,178,014	+0.18(+0.36%)
Jul 06, 2023	50.58	50.86	49.97	50.21	1,996,980	-1.33(-2.57%)
Jul 05, 2023	51.45	52.02	51.33	51.53	3,265,979	-1.04(-1.99%)
Jul 03, 2023	52.46	52.60	52.36	52.58	1,206,462	+0.14(+0.27%)
Jun 30, 2023	52.35	52.61	52.16	52.44	1,937,055	+0.75(+1.46%)
Jun 29, 2023	51.46	51.74	51.30	51.68	2,294,652	-0.12(-0.24%)
Jun 28, 2023	51.78	52.03	51.45	51.81	2,327,532	+0.46(+0.90%)
Jun 27, 2023	49.96	51.43	49.95	51.35	3,185,607	+1.44(+2.88%)
Jun 26, 2023	49.87	50.27	49.77	49.91	2,881,898	-0.38(-0.75%)
Jun 23, 2023	49.77	50.42	49.68	50.28	1,714,834	-0.02(-0.04%)
Jun 22, 2023	50.28	50.48	49.95	50.30	1,046,908	-0.31(-0.61%)
Jun 21, 2023	49.89	50.73	49.84	50.61	1,841,768	+0.88(+1.78%)
Jun 20, 2023	49.48	49.80	49.16	49.73	1,422,569	-0.27(-0.55%)
Jun 16, 2023	50.65	51.25	49.93	50.00	1,855,753	+0.39(+0.78%)
Jun 15, 2023	48.23	49.62		49.61	2,587,825	+3.25(+7.00%)
May 08, 2023	46.70	46.81	46.32	46.37	487,118	-0.21(-0.44%)
May 05, 2023	46.08	46.80	46.06	46.58	918,691	+0.98(+2.15%)
May 04, 2023	45.64	45.99	45.56	45.60	516,197	+0.74(+1.66%)
May 03, 2023	45.28	45.52	44.84	44.85	1,121,432	-0.29(-0.65%)
May 02, 2023	44.97	45.24	44.58	45.15	929,947	-0.29(-0.64%)

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.