Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	63.67	63.99	63.39	63.91	12,831,385	+0.12(+0.19%)
Mar 27, 2024	62.16	63.85	62.02	63.79	13,472,441	+2.36(+3.84%)
Mar 26, 2024	62.62	62.91	61.30	61.43	13,829,120	-1.18(-1.88%)
Mar 25, 2024	62.00	62.64	61.41	62.61	11,485,014	+0.83(+1.34%)
Mar 22, 2024	62.22	62.49	61.72	61.78	10,046,342	+0.42(+0.68%)
Mar 21, 2024	62.20	63.38	61.29	61.36	18,986,942	-0.84(-1.35%)
Mar 20, 2024	61.45	62.41	61.36	62.20	14,568,766	+0.93(+1.52%)
Mar 19, 2024	60.38	61.38	60.26	61.27	11,440,226	+1.10(+1.83%)
Mar 18, 2024	60.08	61.13	59.44	60.17	17,072,050	+0.09(+0.15%)
Mar 15, 2024	59.20	60.13	58.88	60.08	32,424,624	+0.54(+0.91%)
Mar 14, 2024	59.20	60.24	59.11	59.54	16,995,748	+0.00(+0.00%)
Mar 13, 2024	59.00	60.37	58.95	59.54	17,494,976	+2.39(+4.18%)
Mar 12, 2024	57.67	58.00	56.55	57.15	9,633,172	-0.72(-1.24%)
Mar 11, 2024	57.57	58.14	56.89	57.87	9,732,852	+0.06(+0.10%)
Mar 08, 2024	56.72	58.16	56.31	57.81	12,735,622	+1.56(+2.77%)
Mar 07, 2024	56.08	56.47	55.53	56.25	10,225,318	+0.72(+1.30%)
Mar 06, 2024	55.98	56.91	55.26	55.53	11,074,705	+0.13(+0.23%)
Mar 05, 2024	55.00	56.51	54.95	55.40	16,022,010	+0.43(+0.78%)
Mar 04, 2024	54.78	55.07	53.95	54.97	11,670,835	-0.24(-0.43%)
Mar 01, 2024	55.26	55.62	54.28	55.21	15,398,239	+0.02(+0.04%)
Feb 29, 2024	55.49	55.86	54.96	55.19	20,005,892	+0.15(+0.27%)
Feb 28, 2024	55.35	55.72	54.71	55.04	13,312,399	-0.52(-0.94%)
Feb 27, 2024	55.44	55.98	54.79	55.56	12,439,753	+0.41(+0.74%)
Feb 26, 2024	55.90	55.93	54.86	55.15	12,749,368	-1.12(-1.98%)
Feb 23, 2024	56.28	56.94	56.00	56.27	10,660,639	+0.11(+0.19%)
Feb 22, 2024	56.27	56.56	55.81	56.16	10,519,737	-0.43(-0.75%)
Feb 21, 2024	56.50	56.81	56.13	56.58	9,407,468	+0.49(+0.87%)
Feb 20, 2024	56.23	56.80	55.54	56.10	13,132,502	-0.42(-0.74%)
Feb 16, 2024	56.34	56.90	55.82	56.51	10,040,735	-0.24(-0.42%)
Feb 15, 2024	55.79	57.14	55.71	56.75	9,992,736	+1.25(+2.25%)
Feb 14, 2024	54.89	55.56	54.59	55.50	8,937,908	+0.75(+1.38%)
Feb 13, 2024	56.36	56.62	54.17	54.75	12,874,781	-2.28(-4.00%)
Feb 12, 2024	56.08	57.11	55.99	57.03	9,709,348	+0.96(+1.71%)
Feb 09, 2024	55.47	56.12	55.21	56.07	8,076,817	+0.29(+0.52%)
Feb 08, 2024	55.91	55.91	54.88	55.78	8,217,517	-0.09(-0.16%)
Feb 07, 2024	55.81	56.15	55.13	55.87	7,831,234	+0.15(+0.27%)
Feb 06, 2024	55.49	56.07	55.01	55.72	10,399,719	+0.26(+0.46%)
Feb 05, 2024	56.85	56.91	55.38	55.46	14,422,744	-2.16(-3.75%)
Feb 02, 2024	58.36	58.49	57.45	57.62	15,089,728	-1.59(-2.68%)
Feb 01, 2024	57.86	59.29	57.48	59.21	8,766,541	+1.11(+1.91%)
Jan 31, 2024	59.16	59.44	57.90	58.10	11,226,417	-0.64(-1.10%)
Jan 30, 2024	58.96	59.21	58.03	58.74	7,879,300	-0.29(-0.49%)
Jan 29, 2024	57.94	59.25	57.68	59.03	10,194,730	+1.08(+1.86%)
Jan 26, 2024	57.80	58.48	57.69	57.95	11,756,613	+0.50(+0.86%)
Jan 25, 2024	58.42	58.82	56.54	57.45	15,845,584	+0.96(+1.70%)
Jan 24, 2024	57.57	57.88	56.24	56.49	14,591,501	-0.37(-0.64%)
Jan 23, 2024	56.76	56.99	56.37	56.86	16,257,552	+0.53(+0.93%)
Jan 22, 2024	56.85	57.27	56.14	56.33	13,077,977	-0.41(-0.72%)
Jan 19, 2024	57.20	57.26	56.06	56.74	12,879,422	-0.39(-0.68%)
Jan 18, 2024	57.43	57.55	56.71	57.13	9,709,942	-0.61(-1.06%)
Jan 17, 2024	58.92	59.47	57.28	57.74	11,643,389	-2.06(-3.45%)
Jan 16, 2024	60.11	60.64	59.66	59.80	11,739,074	-0.68(-1.13%)
Jan 12, 2024	60.63	61.10	60.36	60.49	7,871,058	+0.32(+0.53%)
Jan 11, 2024	61.44	61.63	60.05	60.17	10,783,135	-1.55(-2.50%)
Jan 10, 2024	61.46	62.16	61.34	61.72	8,173,325	+0.27(+0.44%)
Jan 09, 2024	62.37	62.47	61.32	61.45	6,983,934	-0.90(-1.45%)
Jan 08, 2024	61.22	62.48	61.03	62.35	7,837,682	+0.83(+1.35%)
Jan 05, 2024	61.09	61.99	60.71	61.52	7,875,237	+0.28(+0.45%)
Jan 04, 2024	61.61	62.19	61.17	61.24	10,664,174	-0.19(-0.31%)
Jan 03, 2024	60.56	61.56	59.91	61.43	10,400,006	+0.42(+0.68%)
Jan 02, 2024	60.00	61.59	59.63	61.01	10,179,766	+0.82(+1.37%)
Dec 29, 2023	60.25	60.50	59.72	60.19	6,877,016	-0.28(-0.46%)
Dec 28, 2023	59.57	60.55	59.57	60.47	6,034,067	+0.44(+0.73%)
Dec 27, 2023	59.37	60.12	59.11	60.03	6,849,313	+0.37(+0.61%)
Dec 26, 2023	59.14	60.01	59.08	59.66	6,853,418	+0.46(+0.77%)
Dec 22, 2023	59.42	60.32	59.13	59.21	9,889,332	+0.15(+0.25%)
Dec 21, 2023	59.58	60.10	58.52	59.06	12,720,576	-0.24(-0.40%)
Dec 20, 2023	60.99	61.16	59.24	59.30	10,182,890	-1.71(-2.81%)
Dec 19, 2023	60.80	61.27	60.32	61.01	11,614,558	+0.56(+0.93%)
Dec 18, 2023	61.04	61.54	60.30	60.45	10,854,091	-0.50(-0.81%)
Dec 15, 2023	61.54	62.34	60.47	60.94	29,431,766	-1.27(-2.04%)
Dec 14, 2023	63.07	64.00	61.79	62.21	16,961,596	+0.27(+0.43%)
Dec 13, 2023	59.06	62.03	58.79	61.94	13,126,289	+2.96(+5.02%)
Dec 12, 2023	59.12	59.22	57.55	58.98	10,026,822	-0.19(-0.32%)
Dec 11, 2023	58.00	59.39	57.27	59.17	11,162,143	+0.01(+0.02%)
Dec 08, 2023	59.03	59.41	58.56	59.16	9,494,509	-0.15(-0.25%)
Dec 07, 2023	59.83	60.01	58.90	59.31	12,339,430	-0.35(-0.58%)
Dec 06, 2023	58.09	59.71	58.09	59.65	13,356,122	+1.95(+3.38%)
Dec 05, 2023	58.15	58.33	57.35	57.70	12,659,662	-0.44(-0.75%)
Dec 04, 2023	58.06	58.99	58.05	58.14	10,332,478	-0.50(-0.84%)
Dec 01, 2023	58.02	59.00	57.15	58.63	10,606,426	+0.65(+1.13%)
Nov 30, 2023	57.95	58.15	57.45	57.98	15,562,125	+0.15(+0.26%)
Nov 29, 2023	58.00	58.69	57.45	57.83	17,199,722	+0.20(+0.34%)
Nov 28, 2023	57.04	58.05	56.74	57.63	9,560,038	+0.57(+1.01%)
Nov 27, 2023	56.98	57.18	56.35	57.06	9,867,430	+0.03(+0.05%)
Nov 24, 2023	56.62	57.08	56.41	57.03	4,671,808	+0.08(+0.14%)
Nov 22, 2023	57.45	57.78	56.47	56.95	9,715,060	-0.04(-0.07%)
Nov 21, 2023	56.34	57.30	55.81	56.99	12,261,393	+0.63(+1.12%)
Nov 20, 2023	56.03	56.70	55.34	56.36	8,653,174	-0.03(-0.05%)
Nov 17, 2023	56.04	56.40	55.53	56.39	10,312,408	+0.76(+1.36%)
Nov 16, 2023	56.44	56.78	55.61	55.63	11,347,603	-0.39(-0.70%)
Nov 15, 2023	56.50	57.73	56.01	56.03	11,490,151	-0.54(-0.96%)
Nov 14, 2023	55.12	56.75	54.50	56.57	13,631,398	+3.00(+5.60%)
Nov 13, 2023	54.11	54.12	52.89	53.57	9,104,838	-0.63(-1.16%)
Nov 10, 2023	54.06	54.42	53.58	54.20	12,999,379	+0.41(+0.77%)
Nov 09, 2023	56.15	56.29	53.69	53.79	17,465,050	-2.73(-4.83%)
Nov 08, 2023	57.18	57.18	54.95	56.52	13,032,160	-0.94(-1.64%)
Nov 07, 2023	58.04	58.54	57.40	57.46	9,781,847	-0.57(-0.98%)
Nov 06, 2023	58.39	58.86	57.86	58.03	9,460,901	-0.33(-0.57%)
Nov 03, 2023	60.18	60.44	58.36	58.37	14,179,955	-0.52(-0.88%)
Nov 02, 2023	57.52	59.43	57.50	58.89	15,338,957	+1.45(+2.53%)
Nov 01, 2023	57.11	57.79	56.20	57.43	13,661,971	+0.13(+0.22%)
Oct 31, 2023	56.58	57.49	56.41	57.31	20,324,654	+1.08(+1.92%)
Oct 30, 2023	55.45	56.49	54.82	56.22	11,209,000	+0.94(+1.71%)
Oct 27, 2023	56.38	57.03	54.98	55.28	12,128,111	-1.31(-2.31%)
Oct 26, 2023	55.80	57.25	55.71	56.59	17,657,950	+1.09(+1.97%)
Oct 25, 2023	54.66	55.97	53.97	55.50	19,621,282	+1.32(+2.43%)
Oct 24, 2023	53.51	54.48	52.20	54.18	20,407,364	+3.54(+6.99%)
Oct 23, 2023	50.40	51.66	50.08	50.64	15,464,360	-0.43(-0.85%)
Oct 20, 2023	51.06	51.79	50.81	51.07	18,107,850	-0.42(-0.82%)
Oct 19, 2023	52.37	53.07	51.49	51.50	11,781,204	-0.84(-1.60%)
Oct 18, 2023	53.16	53.84	52.16	52.33	13,828,370	-0.91(-1.72%)
Oct 17, 2023	52.67	53.90	52.64	53.25	13,596,702	-0.21(-0.39%)
Oct 16, 2023	53.56	54.10	52.65	53.45	17,451,744	-0.11(-0.20%)
Oct 13, 2023	52.62	54.31	52.59	53.56	22,709,382	+1.46(+2.81%)
Oct 12, 2023	52.16	53.05	51.34	52.10	28,455,764	-0.53(-1.01%)
Oct 11, 2023	51.16	52.66	50.82	52.63	22,788,444	+1.93(+3.80%)
Oct 10, 2023	48.83	50.74	48.68	50.70	23,564,724	+2.22(+4.58%)
Oct 09, 2023	48.84	49.56	47.55	48.48	21,002,716	-0.90(-1.83%)
Oct 06, 2023	48.22	49.62	46.34	49.38	25,147,548	+0.78(+1.60%)
Oct 05, 2023	48.96	49.27	47.41	48.61	30,429,178	-1.15(-2.31%)
Oct 04, 2023	52.79	53.03	49.68	49.76	28,979,650	-2.12(-4.09%)
Oct 03, 2023	51.18	52.20	49.63	51.88	37,024,104	+0.62(+1.21%)
Oct 02, 2023	55.12	55.42	49.33	51.26	54,962,200	-5.05(-8.97%)
Sep 29, 2023	56.69	57.75	56.01	56.31	19,384,350	+0.21(+0.37%)
Sep 28, 2023	59.27	59.66	56.01	56.11	31,692,856	-2.83(-4.80%)
Sep 27, 2023	63.60	63.82	58.51	58.94	26,053,222	-5.29(-8.23%)
Sep 26, 2023	65.97	66.04	64.16	64.23	9,199,196	-2.09(-3.16%)
Sep 25, 2023	66.07	66.34	65.90	66.32	8,806,488	-0.23(-0.34%)
Sep 22, 2023	65.37	67.22	65.21	66.55	12,001,429	+0.78(+1.18%)
Sep 21, 2023	65.97	66.55	65.63	65.77	9,623,515	-0.43(-0.65%)
Sep 20, 2023	66.91	66.97	66.09	66.20	5,904,965	-0.24(-0.36%)
Sep 19, 2023	66.89	67.00	66.20	66.44	8,358,381	-0.64(-0.95%)
Sep 18, 2023	67.64	67.69	66.75	67.08	7,664,751	-0.39(-0.58%)
Sep 15, 2023	68.16	68.70	67.43	67.47	18,710,628	-0.63(-0.92%)
Sep 14, 2023	67.72	68.17	67.25	68.10	8,082,617	+0.84(+1.24%)
Sep 13, 2023	66.72	67.60	66.72	67.26	9,080,614	+0.69(+1.03%)
Sep 12, 2023	66.35	66.87	65.96	66.57	7,314,952	+0.20(+0.30%)
Sep 11, 2023	65.86	66.73	65.81	66.38	8,120,142	+0.69(+1.05%)
Sep 08, 2023	65.13	65.86	64.94	65.69	7,615,794	+0.57(+0.88%)
Sep 07, 2023	65.15	65.83	64.75	65.12	10,154,322	+0.55(+0.85%)
Sep 06, 2023	64.90	65.28	64.24	64.57	9,410,533	-0.50(-0.77%)
Sep 05, 2023	65.68	66.12	64.68	65.07	10,176,437	-0.66(-1.00%)
Sep 01, 2023	66.19	66.42	65.32	65.73	8,440,677	+0.07(+0.10%)
Aug 31, 2023	66.35	66.63	65.59	65.66	12,002,832	-0.29(-0.43%)
Aug 30, 2023	66.21	66.57	65.68	65.95	7,590,451	-0.41(-0.62%)
Aug 29, 2023	66.62	66.69	65.97	66.36	11,403,832	-0.04(-0.06%)
Aug 28, 2023	66.62	66.96	66.36	66.40	7,324,723	+0.06(+0.09%)
Aug 25, 2023	65.70	66.59	65.63	66.34	10,361,023	+0.72(+1.10%)
Aug 24, 2023	66.27	66.78	65.48	65.62	10,876,475	-0.65(-0.99%)
Aug 23, 2023	66.45	66.52	65.70	66.27	7,909,553	+0.36(+0.55%)
Aug 22, 2023	65.51	66.20	65.17	65.91	7,550,372	+0.43(+0.66%)
Aug 21, 2023	66.14	66.19	65.09	65.48	7,022,981	-0.73(-1.11%)
Aug 18, 2023	65.74	66.44	65.73	66.21	6,444,793	+0.31(+0.47%)
Aug 17, 2023	65.74	66.53	65.69	65.90	6,840,492	-0.05(-0.07%)
Aug 16, 2023	66.11	66.33	65.70	65.95	6,589,995	+0.20(+0.31%)
Aug 15, 2023	66.53	66.61	65.57	65.75	7,892,042	-1.18(-1.76%)
Aug 14, 2023	67.21	67.29	66.67	66.93	8,216,284	-0.35(-0.52%)
Aug 11, 2023	66.67	67.30	66.54	67.28	6,683,396	+0.61(+0.92%)
Aug 10, 2023	67.65	68.00	66.53	66.66	8,157,789	-0.61(-0.91%)
Aug 09, 2023	67.15	67.92	66.88	67.28	7,634,568	+0.20(+0.31%)
Aug 08, 2023	66.71	67.31	66.29	67.07	9,106,575	+0.07(+0.10%)
Aug 07, 2023	67.84	68.06	66.98	67.01	8,601,093	-0.52(-0.77%)
Aug 04, 2023	68.87	69.01	67.37	67.52	9,363,607	-0.91(-1.33%)
Aug 03, 2023	69.50	69.80	68.39	68.43	9,297,315	-1.77(-2.52%)
Aug 02, 2023	69.80	70.62	69.76	70.20	6,751,091	-0.25(-0.36%)
Aug 01, 2023	71.57	72.05	70.37	70.45	6,887,865	-1.10(-1.54%)
Jul 31, 2023	71.65	72.70	71.30	71.55	11,237,763	+0.44(+0.62%)
Jul 28, 2023	71.99	72.61	70.75	71.11	6,383,227	-0.41(-0.57%)
Jul 27, 2023	72.18	73.11	71.45	71.53	10,434,102	-1.07(-1.48%)
Jul 26, 2023	73.11	74.38	72.12	72.60	7,421,250	-1.04(-1.42%)
Jul 25, 2023	73.96	74.13	72.84	73.64	9,063,556	-0.06(-0.08%)
Jul 24, 2023	74.07	74.84	73.58	73.70	8,841,527	-0.39(-0.53%)
Jul 21, 2023	72.65	74.45	72.53	74.09	12,193,903	+1.76(+2.43%)
Jul 20, 2023	70.38	72.36	69.94	72.34	9,448,826	+1.95(+2.77%)
Jul 19, 2023	70.64	71.19	70.33	70.38	7,646,695	+0.05(+0.07%)
Jul 18, 2023	71.04	71.34	69.60	70.33	7,416,016	-0.60(-0.84%)
Jul 17, 2023	71.22	71.67	70.72	70.93	5,274,592	-0.53(-0.74%)
Jul 14, 2023	71.73	71.99	71.06	71.46	6,621,447	-0.50(-0.69%)
Jul 13, 2023	71.77	72.17	71.63	71.95	6,206,197	+0.23(+0.33%)
Jul 12, 2023	70.81	71.81	70.47	71.72	9,948,850	+1.25(+1.77%)
Jul 11, 2023	69.93	70.51	69.16	70.47	6,784,846	+0.47(+0.67%)
Jul 10, 2023	70.09	70.76	69.41	70.00	7,900,691	-0.33(-0.47%)
Jul 07, 2023	70.80	70.99	70.18	70.33	7,694,935	-0.95(-1.33%)
Jul 06, 2023	72.52	72.52	71.27	71.28	7,448,685	-1.88(-2.58%)
Jul 05, 2023	72.22	73.79	72.16	73.17	8,656,415	+0.56(+0.77%)
Jul 03, 2023	72.11	72.70	71.75	72.61	2,545,075	+0.18(+0.24%)
Jun 30, 2023	71.20	72.54	71.10	72.43	9,537,484	+1.36(+1.91%)
Jun 29, 2023	70.95	71.85	70.78	71.08	7,368,625	-0.62(-0.86%)
Jun 28, 2023	72.19	72.44	71.48	71.69	8,947,981	-0.46(-0.64%)
Jun 27, 2023	72.78	73.02	71.47	72.15	6,135,249	-0.37(-0.51%)
Jun 26, 2023	72.33	73.00	72.05	72.52	5,808,284	+0.12(+0.16%)
Jun 23, 2023	73.50	74.18	72.24	72.40	9,304,795	-0.94(-1.28%)
Jun 22, 2023	74.26	74.57	73.21	73.34	7,146,674	-0.63(-0.86%)
Jun 21, 2023	72.68	74.22	71.96	73.98	7,351,174	+1.00(+1.36%)
Jun 20, 2023	73.83	74.36	72.73	72.98	8,004,788	-0.81(-1.10%)
Jun 16, 2023	72.97	74.60	72.94	73.79	23,616,040	+1.20(+1.65%)
Jun 15, 2023	71.98	72.75	71.66	72.59	10,343,984	-1.20(-1.63%)
May 08, 2023	73.28	74.40	73.04	73.79	6,959,223	+0.53(+0.73%)
May 05, 2023	73.36	74.29	72.94	73.26	6,406,635	+0.00(+0.00%)
May 04, 2023	73.13	73.41	72.34	73.26	6,228,145	+0.12(+0.16%)
May 03, 2023	73.99	74.28	73.03	73.14	6,458,480	-0.53(-0.72%)
May 02, 2023	74.37	74.72	73.26	73.68	7,909,997	-0.83(-1.12%)
May 01, 2023	74.19	75.07	74.08	74.51	5,375,035	+0.16(+0.22%)
Apr 28, 2023	73.16	74.41	73.16	74.35	10,313,355	+0.76(+1.03%)
Apr 27, 2023	72.09	74.24	71.71	73.59	8,415,886	+1.73(+2.40%)
Apr 26, 2023	74.49	74.66	71.82	71.86	13,324,917	-3.64(-4.82%)
Apr 25, 2023	75.41	76.74	75.19	75.50	8,657,881	-1.18(-1.54%)
Apr 24, 2023	76.17	76.89	76.16	76.68	5,901,062	+0.05(+0.06%)
Apr 21, 2023	77.07	77.40	76.22	76.63	5,352,196	+0.23(+0.30%)
Apr 20, 2023	76.37	76.74	75.89	76.40	4,484,091	-0.18(-0.24%)
Apr 19, 2023	75.98	76.80	75.96	76.59	3,930,475	+0.62(+0.82%)
Apr 18, 2023	76.38	76.71	75.62	75.97	8,397,918	-0.23(-0.31%)
Apr 17, 2023	75.85	76.21	75.47	76.20	4,528,354	+0.50(+0.67%)
Apr 14, 2023	76.05	76.14	75.25	75.69	5,072,097	-0.81(-1.05%)
Apr 13, 2023	76.08	76.76	75.17	76.50	5,079,029	+0.25(+0.33%)
Apr 12, 2023	76.34	77.07	75.92	76.25	6,995,139	+0.24(+0.32%)
Apr 11, 2023	76.05	76.26	75.58	76.00	6,204,577	-0.09(-0.11%)
Apr 10, 2023	76.01	76.16	75.00	76.09	5,821,099	-0.52(-0.68%)
Apr 06, 2023	76.45	76.64	75.64	76.62	5,594,582	+0.62(+0.82%)
Apr 05, 2023	75.58	76.60	75.42	75.99	8,451,927	+1.14(+1.52%)
Apr 04, 2023	74.56	75.37	74.15	74.86	6,355,670	+0.48(+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.