Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	79.66	80.01	79.39	79.62	1,355,312	+0.07(+0.09%)
Mar 27, 2024	78.19	79.58	78.05	79.55	1,212,026	+2.17(+2.81%)
Mar 26, 2024	77.60	78.07	77.28	77.37	1,259,716	-0.22(-0.28%)
Mar 25, 2024	79.01	79.22	77.58	77.59	1,183,995	-1.28(-1.62%)
Mar 22, 2024	80.20	80.25	78.64	78.87	1,234,605	-1.46(-1.82%)
Mar 21, 2024	80.03	80.84	79.87	80.33	1,348,081	+0.75(+0.95%)
Mar 20, 2024	79.05	79.70	78.64	79.58	1,119,143	+0.24(+0.30%)
Mar 19, 2024	79.19	79.40	78.29	79.34	1,250,370	+0.25(+0.31%)
Mar 18, 2024	78.33	79.23	77.92	79.09	1,193,803	+1.06(+1.36%)
Mar 15, 2024	76.98	78.65	76.98	78.03	3,054,914	+0.56(+0.72%)
Mar 14, 2024	78.40	78.56	76.50	77.47	1,677,581	-1.39(-1.76%)
Mar 13, 2024	79.51	79.55	78.39	78.86	1,615,220	-0.76(-0.95%)
Mar 12, 2024	79.38	79.86	78.84	79.62	1,070,172	+0.18(+0.22%)
Mar 11, 2024	79.79	80.45	78.92	79.44	1,460,497	-0.67(-0.84%)
Mar 08, 2024	80.38	80.92	79.77	80.11	1,515,925	+0.34(+0.43%)
Mar 07, 2024	79.32	79.81	78.43	79.77	1,224,606	+0.57(+0.72%)
Mar 06, 2024	78.29	79.62	77.90	79.20	1,382,305	+1.84(+2.38%)
Mar 05, 2024	77.48	78.46	77.16	77.36	1,548,276	-0.35(-0.46%)
Mar 04, 2024	77.73	79.21	76.80	77.71	3,143,576	-2.07(-2.59%)
Mar 01, 2024	76.95	79.93	76.56	79.78	2,764,295	+2.35(+3.04%)
Feb 29, 2024	75.66	78.47	75.57	77.43	4,590,358	+3.23(+4.35%)
Feb 28, 2024	72.47	74.60	72.32	74.20	1,418,372	+1.34(+1.84%)
Feb 27, 2024	74.51	74.78	72.83	72.86	1,496,338	-1.35(-1.82%)
Feb 26, 2024	73.77	74.55	73.45	74.21	1,786,507	+0.33(+0.45%)
Feb 23, 2024	71.81	74.17	71.20	73.87	2,403,378	+2.88(+4.06%)
Feb 22, 2024	68.94	71.87	68.92	70.99	3,371,030	+3.51(+5.21%)
Feb 21, 2024	67.54	67.68	66.84	67.47	1,523,194	+0.11(+0.16%)
Feb 20, 2024	66.45	67.41	66.05	67.36	1,627,802	+0.43(+0.65%)
Feb 16, 2024	67.30	67.70	66.72	66.93	1,084,301	-1.14(-1.68%)
Feb 15, 2024	67.15	68.20	67.10	68.07	1,238,776	+1.57(+2.35%)
Feb 14, 2024	66.28	66.80	65.82	66.51	907,887	+0.52(+0.79%)
Feb 13, 2024	66.44	66.44	65.18	65.99	1,369,240	-1.78(-2.63%)
Feb 12, 2024	67.60	68.16	67.40	67.77	1,011,666	+0.20(+0.29%)
Feb 09, 2024	67.57	67.88	67.13	67.57	753,297	+0.07(+0.10%)
Feb 08, 2024	66.69	67.56	66.56	67.50	833,825	+0.73(+1.09%)
Feb 07, 2024	68.17	68.20	66.62	66.77	1,768,763	-1.12(-1.65%)
Feb 06, 2024	67.36	68.30	67.01	67.90	964,850	+0.50(+0.75%)
Feb 05, 2024	67.19	67.75	66.59	67.39	1,465,654	-0.66(-0.97%)
Feb 02, 2024	67.58	68.45	66.36	68.05	1,586,628	-0.16(-0.23%)
Feb 01, 2024	66.39	68.22	66.09	68.21	1,431,754	+1.73(+2.61%)
Jan 31, 2024	67.43	67.74	66.15	66.48	2,599,150	-0.73(-1.08%)
Jan 30, 2024	66.49	67.61	66.35	67.21	1,041,472	+0.53(+0.80%)
Jan 29, 2024	66.46	66.79	66.10	66.67	807,533	+0.16(+0.24%)
Jan 26, 2024	67.59	67.59	66.36	66.52	1,309,722	-0.86(-1.27%)
Jan 25, 2024	66.71	67.42	66.64	67.37	1,297,382	+1.40(+2.12%)
Jan 24, 2024	67.49	67.62	65.86	65.98	1,234,923	-0.87(-1.30%)
Jan 23, 2024	66.42	67.31	66.32	66.84	1,590,328	+0.77(+1.16%)
Jan 22, 2024	66.11	66.79	65.74	66.07	1,113,205	+0.24(+0.36%)
Jan 19, 2024	65.13	66.00	64.39	65.84	1,376,767	+0.92(+1.41%)
Jan 18, 2024	64.35	65.12	64.01	64.92	1,487,786	+0.59(+0.92%)
Jan 17, 2024	64.48	65.34	63.68	64.33	1,273,569	-1.00(-1.54%)
Jan 16, 2024	65.47	65.78	64.90	65.34	1,314,325	-0.86(-1.29%)
Jan 12, 2024	65.79	66.49	65.20	66.19	1,406,108	+0.96(+1.48%)
Jan 11, 2024	65.80	65.89	64.65	65.23	1,164,360	-0.92(-1.38%)
Jan 10, 2024	66.15	66.41	65.77	66.14	834,468	+0.04(+0.06%)
Jan 09, 2024	66.43	66.74	65.93	66.10	950,089	-0.90(-1.34%)
Jan 08, 2024	65.72	67.01	65.64	67.00	963,785	+1.28(+1.95%)
Jan 05, 2024	65.14	66.50	64.88	65.72	1,826,950	+0.19(+0.29%)
Jan 04, 2024	65.20	66.59	65.20	65.53	1,854,829	+0.33(+0.51%)
Jan 03, 2024	67.09	67.22	64.02	65.20	2,609,051	-2.37(-3.51%)
Jan 02, 2024	68.82	68.97	67.38	67.57	1,643,552	-1.33(-1.93%)
Dec 29, 2023	69.27	69.41	68.80	68.90	975,584	-0.61(-0.88%)
Dec 28, 2023	68.65	69.57	68.65	69.51	795,510	+0.35(+0.51%)
Dec 27, 2023	68.73	69.25	68.58	69.16	853,174	+0.36(+0.53%)
Dec 26, 2023	68.33	68.86	68.06	68.79	656,733	+0.49(+0.72%)
Dec 22, 2023	68.18	68.54	67.85	68.30	787,341	+0.32(+0.46%)
Dec 21, 2023	67.44	68.00	66.92	67.98	1,003,965	+1.01(+1.51%)
Dec 20, 2023	67.67	68.09	66.92	66.97	1,316,202	-0.70(-1.03%)
Dec 19, 2023	67.48	67.92	67.40	67.67	1,010,033	+0.40(+0.60%)
Dec 18, 2023	67.00	67.51	66.68	67.27	1,318,070	+0.39(+0.59%)
Dec 15, 2023	66.59	67.21	66.08	66.87	3,285,157	-0.52(-0.77%)
Dec 14, 2023	67.50	67.81	66.73	67.39	2,328,112	+1.24(+1.88%)
Dec 13, 2023	64.99	66.53	64.46	66.15	1,741,311	+1.36(+2.09%)
Dec 12, 2023	64.34	65.06	64.11	64.80	1,676,242	+0.54(+0.83%)
Dec 11, 2023	63.78	64.29	63.53	64.26	924,986	+0.44(+0.69%)
Dec 08, 2023	63.68	64.20	63.05	63.82	1,094,882	-0.14(-0.21%)
Dec 07, 2023	64.34	64.34	63.73	63.96	1,180,668	-0.38(-0.59%)
Dec 06, 2023	64.78	64.93	64.13	64.34	1,225,071	-0.01(-0.02%)
Dec 05, 2023	64.30	64.74	63.86	64.35	2,029,608	-0.20(-0.32%)
Dec 04, 2023	63.54	64.60	63.38	64.55	1,811,662	+0.69(+1.08%)
Dec 01, 2023	62.43	63.95	62.07	63.86	1,559,283	+1.31(+2.09%)
Nov 30, 2023	61.58	62.59	61.38	62.55	2,105,091	+0.85(+1.37%)
Nov 29, 2023	62.60	62.65	61.60	61.71	1,465,216	-0.43(-0.69%)
Nov 28, 2023	61.74	62.16	61.43	62.14	984,657	+0.12(+0.19%)
Nov 27, 2023	61.52	62.32	61.02	62.02	1,611,306	+0.38(+0.62%)
Nov 24, 2023	61.73	61.86	61.15	61.64	395,277	-0.08(-0.13%)
Nov 22, 2023	62.09	62.13	61.51	61.72	746,336	+0.23(+0.38%)
Nov 21, 2023	61.43	61.61	61.00	61.48	1,027,228	-0.17(-0.27%)
Nov 20, 2023	60.47	61.79	60.26	61.65	1,572,573	+0.97(+1.59%)
Nov 17, 2023	61.08	61.17	60.45	60.68	1,109,732	+0.20(+0.32%)
Nov 16, 2023	60.69	60.87	60.06	60.49	1,605,919	-0.16(-0.26%)
Nov 15, 2023	60.37	61.07	60.35	60.64	2,237,348	+0.30(+0.50%)
Nov 14, 2023	58.83	61.05	58.34	60.34	1,736,682	+2.71(+4.70%)
Nov 13, 2023	57.56	57.82	57.10	57.63	1,359,283	-0.33(-0.57%)
Nov 10, 2023	57.94	58.03	57.45	57.96	860,579	+0.56(+0.97%)
Nov 09, 2023	58.19	58.19	57.13	57.41	1,243,389	-0.64(-1.11%)
Nov 08, 2023	57.83	58.15	57.48	58.05	1,933,518	+0.35(+0.61%)
Nov 07, 2023	58.07	58.23	57.09	57.70	1,977,588	-1.05(-1.79%)
Nov 06, 2023	60.15	60.15	58.44	58.75	1,973,312	-1.46(-2.43%)
Nov 03, 2023	58.63	61.01	58.63	60.21	2,383,187	+2.34(+4.04%)
Nov 02, 2023	58.83	59.00	55.93	57.87	3,829,810	-0.30(-0.52%)
Nov 01, 2023	57.70	58.18	57.35	58.18	2,379,788	+0.58(+1.00%)
Oct 31, 2023	57.21	57.78	56.54	57.60	2,035,116	+0.76(+1.34%)
Oct 30, 2023	57.10	57.52	56.43	56.84	1,621,122	+0.07(+0.12%)
Oct 27, 2023	57.83	57.83	56.46	56.77	2,228,233	-0.78(-1.36%)
Oct 26, 2023	57.17	57.88	57.17	57.55	1,738,853	+0.63(+1.11%)
Oct 25, 2023	57.67	57.97	56.86	56.92	1,088,946	-1.25(-2.15%)
Oct 24, 2023	57.90	58.41	57.67	58.17	2,099,630	+0.58(+1.00%)
Oct 23, 2023	57.51	58.16	57.05	57.59	1,389,493	-0.16(-0.27%)
Oct 20, 2023	58.54	58.90	57.69	57.75	1,682,702	-0.52(-0.89%)
Oct 19, 2023	58.33	59.48	58.05	58.26	1,565,456	-0.23(-0.40%)
Oct 18, 2023	59.81	59.91	58.50	58.50	3,430,698	-1.66(-2.76%)
Oct 17, 2023	59.65	60.78	59.48	60.16	1,252,218	+0.02(+0.03%)
Oct 16, 2023	59.22	60.24	58.79	60.14	1,311,129	+1.34(+2.27%)
Oct 13, 2023	59.31	59.31	58.07	58.80	946,851	-0.20(-0.33%)
Oct 12, 2023	59.29	59.39	58.11	59.00	1,217,021	-0.32(-0.54%)
Oct 11, 2023	58.63	59.38	58.17	59.32	1,436,732	+1.12(+1.93%)
Oct 10, 2023	57.83	58.67	57.53	58.20	1,367,926	+0.38(+0.66%)
Oct 09, 2023	56.29	57.83	56.18	57.82	1,060,225	+1.18(+2.08%)
Oct 06, 2023	55.61	57.04	55.11	56.64	1,707,408	+0.76(+1.36%)
Oct 05, 2023	56.25	56.54	55.73	55.87	1,136,241	-0.38(-0.68%)
Oct 04, 2023	56.04	56.28	55.34	56.26	1,347,809	+0.45(+0.80%)
Oct 03, 2023	56.84	57.33	55.61	55.81	1,641,983	-1.40(-2.45%)
Oct 02, 2023	57.83	58.17	56.68	57.21	2,070,541	-0.76(-1.31%)
Sep 29, 2023	59.16	59.44	57.88	57.97	1,725,160	-0.41(-0.70%)
Sep 28, 2023	57.61	58.56	57.47	58.38	1,874,011	+0.86(+1.49%)
Sep 27, 2023	58.57	59.05	57.50	57.52	1,920,090	-0.87(-1.49%)
Sep 26, 2023	59.60	59.77	58.32	58.39	1,917,102	-1.47(-2.46%)
Sep 25, 2023	60.07	60.40	59.79	59.86	1,507,183	-0.49(-0.81%)
Sep 22, 2023	60.26	61.09	60.24	60.35	1,326,277	+0.18(+0.29%)
Sep 21, 2023	61.36	61.42	59.94	60.18	2,009,395	-1.70(-2.74%)
Sep 20, 2023	61.83	62.88	61.31	61.87	2,296,920	+0.39(+0.63%)
Sep 19, 2023	61.52	61.64	60.96	61.48	1,729,745	-0.02(-0.03%)
Sep 18, 2023	61.32	61.60	61.00	61.50	1,282,987	+0.21(+0.35%)
Sep 15, 2023	61.83	62.06	61.02	61.29	4,337,554	-0.95(-1.52%)
Sep 14, 2023	61.34	62.47	61.04	62.23	1,716,331	+1.37(+2.26%)
Sep 13, 2023	60.89	61.22	60.56	60.86	1,502,622	-0.09(-0.14%)
Sep 12, 2023	60.59	60.98	60.41	60.94	1,349,282	+0.14(+0.22%)
Sep 11, 2023	60.67	60.91	59.97	60.81	1,125,901	+0.32(+0.53%)
Sep 08, 2023	61.43	61.66	60.48	60.49	1,360,091	-0.94(-1.52%)
Sep 07, 2023	61.82	62.12	61.19	61.43	1,355,795	-0.36(-0.58%)
Sep 06, 2023	61.03	61.87	60.83	61.78	1,396,853	+0.71(+1.17%)
Sep 05, 2023	61.30	61.39	60.77	61.07	1,209,955	-0.32(-0.52%)
Sep 01, 2023	61.54	61.96	60.90	61.39	786,893	+0.07(+0.11%)
Aug 31, 2023	61.18	61.51	61.04	61.32	1,497,116	+0.18(+0.30%)
Aug 30, 2023	60.46	61.51	60.42	61.14	1,050,264	+0.69(+1.15%)
Aug 29, 2023	59.88	60.52	59.48	60.44	948,773	+0.56(+0.93%)
Aug 28, 2023	59.11	59.99	59.11	59.88	1,377,506	+0.85(+1.44%)
Aug 25, 2023	58.59	59.31	58.32	59.03	725,117	+0.61(+1.04%)
Aug 24, 2023	58.95	59.61	58.42	58.43	1,056,653	-0.50(-0.85%)
Aug 23, 2023	57.76	59.09	57.72	58.93	1,233,079	+1.47(+2.55%)
Aug 22, 2023	57.43	58.12	57.42	57.46	1,378,794	+0.95(+1.67%)
Aug 21, 2023	57.19	57.21	56.07	56.51	952,803	-0.53(-0.93%)
Aug 18, 2023	56.06	57.14	56.00	57.05	800,002	+0.53(+0.94%)
Aug 17, 2023	57.12	57.83	56.49	56.51	994,063	-0.69(-1.20%)
Aug 16, 2023	57.62	57.90	57.02	57.20	1,198,583	-0.39(-0.67%)
Aug 15, 2023	57.88	58.04	57.49	57.59	1,178,753	-0.52(-0.90%)
Aug 14, 2023	58.12	58.48	57.98	58.11	1,305,053	-0.25(-0.43%)
Aug 11, 2023	58.84	58.96	58.05	58.36	1,219,019	-0.51(-0.87%)
Aug 10, 2023	59.01	59.51	58.72	58.87	1,107,409	+0.08(+0.13%)
Aug 09, 2023	58.48	59.34	58.23	58.79	1,325,940	+0.14(+0.25%)
Aug 08, 2023	58.96	59.12	58.14	58.65	1,765,374	-0.64(-1.07%)
Aug 07, 2023	58.81	59.74	58.80	59.28	1,170,778	+0.49(+0.84%)
Aug 04, 2023	57.62	59.05	57.57	58.79	1,275,910	+1.08(+1.87%)
Aug 03, 2023	57.30	59.21	57.30	57.71	2,141,790	-1.78(-2.99%)
Aug 02, 2023	59.44	59.59	58.79	59.49	1,454,666	-0.14(-0.23%)
Aug 01, 2023	59.03	59.76	58.98	59.62	1,346,245	+0.37(+0.62%)
Jul 31, 2023	58.53	59.27	58.34	59.26	3,335,989	+0.81(+1.39%)
Jul 28, 2023	59.41	59.58	58.32	58.45	827,711	-0.50(-0.85%)
Jul 27, 2023	60.42	60.68	58.77	58.95	1,432,856	-1.30(-2.16%)
Jul 26, 2023	59.89	60.65	59.89	60.25	1,351,911	+0.35(+0.58%)
Jul 25, 2023	59.93	60.25	59.63	59.90	1,608,726	-0.08(-0.13%)
Jul 24, 2023	59.80	60.10	59.55	59.98	1,147,748	+0.25(+0.42%)
Jul 21, 2023	60.03	60.03	59.40	59.73	1,489,201	-0.10(-0.16%)
Jul 20, 2023	59.83	59.98	58.94	59.83	1,297,232	-0.23(-0.39%)
Jul 19, 2023	59.98	60.19	59.45	60.06	1,327,602	+0.39(+0.65%)
Jul 18, 2023	59.08	59.90	58.91	59.67	2,566,523	+0.53(+0.90%)
Jul 17, 2023	57.53	59.47	57.18	59.14	1,975,300	+1.71(+2.97%)
Jul 14, 2023	56.83	57.45	56.63	57.43	1,068,606	+0.39(+0.68%)
Jul 13, 2023	57.37	57.43	56.53	57.05	1,318,351	-0.23(-0.40%)
Jul 12, 2023	57.14	57.64	56.84	57.28	1,724,791	+0.78(+1.38%)
Jul 11, 2023	56.92	56.94	56.13	56.50	1,349,759	-0.22(-0.39%)
Jul 10, 2023	55.92	56.77	55.67	56.72	1,647,840	+0.79(+1.42%)
Jul 07, 2023	55.94	56.34	55.68	55.93	1,559,715	-0.31(-0.55%)
Jul 06, 2023	55.38	56.53	55.09	56.23	1,495,922	+0.04(+0.07%)
Jul 05, 2023	55.23	56.45	54.73	56.20	1,653,262	+0.93(+1.68%)
Jul 03, 2023	54.49	55.52	54.31	55.27	818,424	+0.43(+0.79%)
Jun 30, 2023	54.76	55.14	54.07	54.84	2,225,422	+0.64(+1.18%)
Jun 29, 2023	53.25	54.27	53.10	54.20	1,243,998	+0.67(+1.24%)
Jun 28, 2023	53.65	53.65	52.99	53.53	1,369,635	-0.26(-0.48%)
Jun 27, 2023	53.00	54.00	52.71	53.79	1,116,251	+1.07(+2.03%)
Jun 26, 2023	52.09	52.95	52.09	52.72	1,033,895	+0.64(+1.22%)
Jun 23, 2023	52.59	52.96	51.86	52.09	3,516,533	-0.85(-1.60%)
Jun 22, 2023	53.75	53.83	52.72	52.93	1,059,493	-0.68(-1.26%)
Jun 21, 2023	53.16	53.69	52.88	53.61	897,410	+0.10(+0.18%)
Jun 20, 2023	54.60	54.69	53.33	53.51	1,209,487	-1.26(-2.31%)
Jun 16, 2023	55.21	55.52	54.63	54.78	2,466,911	-0.39(-0.70%)
Jun 15, 2023	54.21	55.21	54.03	55.16	1,082,546	+1.73(+3.23%)
May 08, 2023	53.56	53.76	52.75	53.44	986,023	-0.38(-0.71%)
May 05, 2023	53.49	53.95	53.19	53.82	915,568	+0.72(+1.35%)
May 04, 2023	52.96	53.69	52.44	53.10	1,488,225	+0.45(+0.85%)
May 03, 2023	52.49	53.30	52.09	52.66	1,507,415	+0.47(+0.90%)
May 02, 2023	52.66	52.68	51.54	52.19	1,487,408	-0.66(-1.25%)
May 01, 2023	52.61	52.89	52.39	52.85	963,988	+0.12(+0.24%)
Apr 28, 2023	52.47	52.99	52.35	52.72	1,114,496	+0.25(+0.47%)
Apr 27, 2023	51.63	52.57	51.48	52.47	1,112,708	+1.07(+2.08%)
Apr 26, 2023	51.58	52.00	51.29	51.40	989,773	-0.38(-0.74%)
Apr 25, 2023	51.78	52.14	51.47	51.79	1,555,496	-0.10(-0.18%)
Apr 24, 2023	51.71	51.94	51.29	51.88	938,726	+0.43(+0.83%)
Apr 21, 2023	51.38	51.70	50.95	51.45	1,044,756	+0.31(+0.62%)
Apr 20, 2023	51.11	51.20	50.79	51.14	1,094,635	-0.13(-0.26%)
Apr 19, 2023	50.01	51.30	49.68	51.27	1,093,629	+0.94(+1.88%)
Apr 18, 2023	50.77	50.84	50.33	50.33	1,637,026	-0.44(-0.86%)
Apr 17, 2023	50.39	50.84	50.26	50.77	2,339,139	+0.41(+0.82%)
Apr 14, 2023	51.11	51.37	50.01	50.35	1,110,649	-0.95(-1.86%)
Apr 13, 2023	51.58	51.83	51.11	51.31	1,564,936	-0.37(-0.72%)
Apr 12, 2023	51.54	51.85	51.29	51.68	1,591,358	+0.64(+1.25%)
Apr 11, 2023	50.20	51.34	50.01	51.04	1,589,144	+1.06(+2.12%)
Apr 10, 2023	49.63	50.00	49.27	49.98	781,635	+0.08(+0.15%)
Apr 06, 2023	49.15	49.91	48.76	49.91	1,209,362	+0.68(+1.38%)
Apr 05, 2023	50.01	50.47	49.20	49.23	1,572,044	-0.96(-1.92%)
Apr 04, 2023	50.58	50.67	49.93	50.19	1,327,692	-0.40(-0.79%)

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.