Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	75.37	75.98	73.93	73.95	592,302	-1.95(-2.56%)
Apr 29, 2024	75.43	76.14	75.00	75.89	823,316	+0.47(+0.62%)
Apr 26, 2024	75.57	76.40	75.21	75.43	506,827	-0.38(-0.50%)
Apr 25, 2024	75.59	76.28	74.95	75.80	1,126,850	-0.83(-1.09%)
Apr 24, 2024	76.72	78.11	75.80	76.64	1,743,080	+1.89(+2.52%)
Apr 23, 2024	73.96	75.16	73.06	74.75	1,428,156	+0.82(+1.11%)
Apr 22, 2024	72.46	74.23	72.42	73.93	714,745	+1.58(+2.18%)
Apr 19, 2024	70.99	72.50	70.90	72.35	1,732,782	+1.07(+1.50%)
Apr 18, 2024	71.27	71.82	70.70	71.28	786,178	+0.24(+0.34%)
Apr 17, 2024	71.80	71.96	70.73	71.04	777,770	+0.21(+0.29%)
Apr 16, 2024	71.29	71.66	70.47	70.83	788,201	-1.02(-1.42%)
Apr 15, 2024	72.88	73.67	71.31	71.85	634,278	-0.38(-0.52%)
Apr 12, 2024	72.17	73.17	71.91	72.23	663,946	-1.10(-1.50%)
Apr 11, 2024	73.26	73.71	72.43	73.33	540,481	+0.17(+0.23%)
Apr 10, 2024	74.17	74.34	72.68	73.16	1,004,463	-2.53(-3.34%)
Apr 09, 2024	75.90	76.48	75.26	75.69	802,470	-0.19(-0.25%)
Apr 08, 2024	75.35	76.15	75.17	75.88	566,926	+1.02(+1.37%)
Apr 05, 2024	74.49	75.09	74.31	74.86	960,464	+0.42(+0.56%)
Apr 04, 2024	76.04	76.55	74.42	74.44	931,785	-0.77(-1.03%)
Apr 03, 2024	75.79	76.21	74.89	75.22	1,165,295	-0.33(-0.43%)
Apr 02, 2024	76.80	76.83	75.48	75.55	646,827	-1.90(-2.45%)
Apr 01, 2024	78.96	78.96	77.20	77.44	770,412	-1.09(-1.39%)
Mar 28, 2024	78.55	78.93	78.20	78.53	629,995	-0.14(-0.18%)
Mar 27, 2024	76.19	78.67	76.15	78.67	676,567	+2.90(+3.83%)
Mar 26, 2024	76.44	76.59	75.74	75.77	687,256	-0.58(-0.75%)
Mar 25, 2024	75.52	76.62	75.16	76.35	1,094,942	+1.00(+1.33%)
Mar 22, 2024	76.84	77.21	75.09	75.35	746,566	-1.51(-1.96%)
Mar 21, 2024	75.56	77.07	75.56	76.86	1,461,034	+1.48(+1.96%)
Mar 20, 2024	73.81	75.70	73.63	75.38	1,225,047	+1.21(+1.63%)
Mar 19, 2024	73.96	74.78	73.96	74.17	896,153	-0.01(-0.01%)
Mar 18, 2024	74.86	75.06	74.08	74.18	765,642	-0.49(-0.65%)
Mar 15, 2024	73.87	75.65	73.87	74.66	9,872,908	+0.62(+0.83%)
Mar 14, 2024	75.79	76.21	73.67	74.05	1,357,621	-2.03(-2.67%)
Mar 13, 2024	75.94	76.96	75.75	76.08	1,098,377	+0.26(+0.34%)
Mar 12, 2024	75.83	76.43	75.04	75.82	1,093,711	+0.01(+0.01%)
Mar 11, 2024	76.11	76.94	75.53	75.81	1,414,541	-0.45(-0.59%)
Mar 08, 2024	77.38	78.06	76.01	76.26	1,045,640	-0.04(-0.05%)
Mar 07, 2024	77.19	77.81	75.99	76.30	1,102,952	-0.27(-0.35%)
Mar 06, 2024	75.82	77.86	74.71	76.57	1,745,659	+0.44(+0.57%)
Mar 05, 2024	72.32	76.18	72.31	76.13	1,279,990	+3.44(+4.74%)
Mar 04, 2024	73.47	74.30	72.52	72.69	1,460,551	+1.05(+1.47%)
Mar 01, 2024	71.61	71.95	70.09	71.63	819,426	-0.69(-0.96%)
Feb 29, 2024	72.65	73.55	71.72	72.33	747,414	+0.72(+1.01%)
Feb 28, 2024	71.97	72.58	71.51	71.61	823,433	-0.97(-1.34%)
Feb 27, 2024	70.99	72.82	70.99	72.58	790,070	+1.96(+2.77%)
Feb 26, 2024	71.17	72.04	70.23	70.62	883,104	-1.21(-1.69%)
Feb 23, 2024	71.41	72.30	70.99	71.83	672,041	+0.25(+0.35%)
Feb 22, 2024	70.82	71.75	70.41	71.59	668,850	+1.19(+1.69%)
Feb 21, 2024	70.48	70.62	69.82	70.39	567,700	-0.50(-0.70%)
Feb 20, 2024	70.82	71.96	70.55	70.89	661,494	-0.48(-0.67%)
Feb 16, 2024	71.86	72.83	71.34	71.37	781,395	-1.27(-1.75%)
Feb 15, 2024	71.47	73.29	71.35	72.64	689,666	+1.60(+2.25%)
Feb 14, 2024	69.78	71.11	69.50	71.04	936,151	+2.07(+3.01%)
Feb 13, 2024	69.06	69.85	67.86	68.96	1,308,989	-2.14(-3.02%)
Feb 12, 2024	68.98	71.47	68.94	71.11	1,175,578	+2.20(+3.20%)
Feb 09, 2024	68.56	68.94	67.71	68.90	1,114,022	+0.24(+0.35%)
Feb 08, 2024	68.23	69.10	68.04	68.67	740,649	-0.03(-0.04%)
Feb 07, 2024	69.15	69.25	66.78	68.70	1,161,700	-0.06(-0.09%)
Feb 06, 2024	69.22	69.66	68.20	68.76	1,059,161	-0.48(-0.69%)
Feb 05, 2024	69.03	69.63	67.93	69.23	1,132,228	-0.30(-0.43%)
Feb 02, 2024	67.55	69.89	67.23	69.53	1,402,738	+0.79(+1.16%)
Feb 01, 2024	72.00	72.17	66.95	68.74	2,866,951	-3.00(-4.18%)
Jan 31, 2024	72.07	74.23	71.31	71.73	2,212,144	-2.01(-2.73%)
Jan 30, 2024	74.74	75.36	73.65	73.74	1,191,083	-1.17(-1.56%)
Jan 29, 2024	72.87	74.98	72.84	74.92	980,233	+1.73(+2.37%)
Jan 26, 2024	74.12	74.98	73.01	73.18	1,053,206	-0.66(-0.89%)
Jan 25, 2024	75.24	75.51	72.49	73.84	1,654,396	-0.77(-1.03%)
Jan 24, 2024	71.43	75.74	70.99	74.61	2,718,726	+2.02(+2.78%)
Jan 23, 2024	72.67	73.30	71.67	72.59	3,040,402	+0.75(+1.04%)
Jan 22, 2024	70.53	71.95	70.09	71.84	1,803,912	+2.03(+2.91%)
Jan 19, 2024	68.18	69.83	67.83	69.81	979,920	+1.50(+2.19%)
Jan 18, 2024	68.60	68.81	67.68	68.32	1,071,093	+0.37(+0.55%)
Jan 17, 2024	67.90	68.88	67.35	67.94	1,123,193	-1.10(-1.60%)
Jan 16, 2024	69.35	70.11	68.74	69.04	853,189	-1.68(-2.38%)
Jan 12, 2024	71.47	71.99	69.90	70.73	2,053,854	-0.55(-0.77%)
Jan 11, 2024	71.63	71.67	70.28	71.28	1,223,686	-0.48(-0.67%)
Jan 10, 2024	71.76	71.81	70.73	71.76	979,584	+0.20(+0.28%)
Jan 09, 2024	71.00	71.66	70.76	71.57	886,392	-0.50(-0.70%)
Jan 08, 2024	71.40	72.10	70.77	72.07	1,704,537	+0.68(+0.95%)
Jan 05, 2024	69.81	72.89	69.42	71.39	1,906,919	+1.40(+2.00%)
Jan 04, 2024	69.68	70.61	69.34	69.99	1,018,601	+0.49(+0.71%)
Jan 03, 2024	70.52	70.70	69.34	69.50	781,986	-2.32(-3.22%)
Jan 02, 2024	70.20	72.17	69.80	71.81	884,370	+0.93(+1.31%)
Dec 29, 2023	71.67	71.67	70.85	70.89	552,936	-0.90(-1.25%)
Dec 28, 2023	71.05	71.84	70.96	71.78	411,815	+0.31(+0.43%)
Dec 27, 2023	71.18	71.72	70.77	71.48	431,151	+0.11(+0.15%)
Dec 26, 2023	70.78	71.70	70.45	71.37	466,867	+0.92(+1.30%)
Dec 22, 2023	70.74	71.34	70.26	70.45	550,558	+0.10(+0.14%)
Dec 21, 2023	70.40	71.02	69.45	70.35	730,337	+0.66(+0.95%)
Dec 20, 2023	71.00	71.71	69.67	69.69	807,474	-1.62(-2.27%)
Dec 19, 2023	70.76	71.70	70.58	71.31	776,622	+0.60(+0.85%)
Dec 18, 2023	71.00	71.18	70.16	70.71	899,488	+0.38(+0.55%)
Dec 15, 2023	71.60	71.60	69.65	70.33	3,117,666	-1.35(-1.88%)
Dec 14, 2023	71.54	73.51	70.64	71.67	2,020,499	+2.25(+3.24%)
Dec 13, 2023	66.34	69.52	66.04	69.43	1,127,349	+3.01(+4.54%)
Dec 12, 2023	67.37	67.44	66.26	66.41	809,526	-1.00(-1.49%)
Dec 11, 2023	67.45	67.79	67.05	67.42	688,913	-0.19(-0.28%)
Dec 08, 2023	66.51	67.84	66.34	67.61	963,890	+1.29(+1.95%)
Dec 07, 2023	65.95	66.96	65.70	66.32	763,515	+0.40(+0.61%)
Dec 06, 2023	66.49	67.64	65.86	65.91	1,501,973	+0.32(+0.48%)
Dec 05, 2023	65.50	66.22	65.41	65.60	748,074	-0.36(-0.55%)
Dec 04, 2023	64.56	66.19	64.38	65.96	1,118,578	+1.25(+1.93%)
Dec 01, 2023	61.97	65.00	61.43	64.71	1,179,340	+2.72(+4.39%)
Nov 30, 2023	61.61	62.52	60.96	61.99	1,047,066	+0.49(+0.80%)
Nov 29, 2023	60.46	61.87	60.25	61.50	1,012,824	+1.50(+2.50%)
Nov 28, 2023	60.22	60.42	59.45	60.00	549,792	-0.45(-0.75%)
Nov 27, 2023	59.86	60.60	59.53	60.45	690,925	+0.33(+0.54%)
Nov 24, 2023	60.15	60.55	59.99	60.13	169,075	+0.05(+0.08%)
Nov 22, 2023	60.58	60.87	59.61	60.08	390,115	+0.10(+0.16%)
Nov 21, 2023	60.44	60.78	59.78	59.98	650,086	-0.77(-1.27%)
Nov 20, 2023	61.30	61.56	60.49	60.75	827,684	-0.71(-1.15%)
Nov 17, 2023	61.27	61.92	60.67	61.46	949,265	+0.71(+1.17%)
Nov 16, 2023	61.11	61.39	60.04	60.75	1,326,741	-0.24(-0.39%)
Nov 15, 2023	59.43	61.25	59.37	60.99	1,796,892	+1.64(+2.76%)
Nov 14, 2023	57.26	60.36	57.26	59.35	1,492,165	+3.08(+5.48%)
Nov 13, 2023	55.51	56.41	54.80	56.27	715,216	+0.59(+1.06%)
Nov 10, 2023	55.14	55.92	54.61	55.67	719,391	+0.82(+1.49%)
Nov 09, 2023	55.78	56.19	54.69	54.86	1,091,318	-0.92(-1.64%)
Nov 08, 2023	56.59	56.59	55.55	55.77	570,252	-0.73(-1.29%)
Nov 07, 2023	57.04	57.21	56.26	56.50	542,915	-0.84(-1.46%)
Nov 06, 2023	58.18	58.37	57.06	57.34	925,501	-0.90(-1.54%)
Nov 03, 2023	58.13	58.89	57.62	58.24	1,284,778	+2.19(+3.90%)
Nov 02, 2023	53.69	56.07	53.43	56.05	1,206,492	+2.91(+5.47%)
Nov 01, 2023	52.82	53.18	52.13	53.14	1,213,377	+0.32(+0.60%)
Oct 31, 2023	52.61	53.20	52.44	52.83	1,219,540	+0.16(+0.30%)
Oct 30, 2023	52.45	52.92	51.63	52.67	1,069,393	+1.27(+2.47%)
Oct 27, 2023	52.40	52.42	51.06	51.40	1,331,197	-1.00(-1.90%)
Oct 26, 2023	51.48	52.70	51.48	52.40	1,137,713	+0.95(+1.84%)
Oct 25, 2023	50.72	51.62	50.19	51.45	1,867,828	+0.25(+0.50%)
Oct 24, 2023	51.59	51.87	50.71	51.20	1,146,455	-0.09(-0.17%)
Oct 23, 2023	50.23	52.33	50.12	51.28	1,297,455	+1.02(+2.02%)
Oct 20, 2023	51.51	51.53	49.94	50.27	1,730,331	-1.46(-2.83%)
Oct 19, 2023	50.43	53.25	50.28	51.73	2,204,869	+1.46(+2.91%)
Oct 18, 2023	51.85	51.85	50.07	50.27	1,184,403	-1.82(-3.49%)
Oct 17, 2023	50.09	52.56	50.04	52.08	1,233,608	+1.69(+3.35%)
Oct 16, 2023	49.12	50.73	49.55	50.39	983,163	+1.06(+2.16%)
Oct 13, 2023	50.77	50.77	49.07	49.33	942,650	-0.73(-1.46%)
Oct 12, 2023	50.59	50.59	49.52	50.06	542,081	-0.42(-0.83%)
Oct 11, 2023	50.71	51.48	49.95	50.48	640,490	-0.14(-0.27%)
Oct 10, 2023	50.57	51.29	50.45	50.62	758,088	+0.51(+1.01%)
Oct 09, 2023	49.73	50.55	49.73	50.11	718,563	-0.42(-0.83%)
Oct 06, 2023	49.34	50.89	49.21	50.53	1,130,094	+0.59(+1.17%)
Oct 05, 2023	49.03	50.10	49.02	49.95	813,443	+0.69(+1.41%)
Oct 04, 2023	49.28	49.49	48.42	49.25	715,144	+0.34(+0.70%)
Oct 03, 2023	50.01	50.01	48.62	48.91	1,025,883	-1.01(-2.01%)
Oct 02, 2023	51.21	51.41	49.54	49.92	1,042,609	-1.55(-3.02%)
Sep 29, 2023	51.82	52.48	51.34	51.47	728,027	+0.32(+0.63%)
Sep 28, 2023	49.92	51.60	49.92	51.15	907,909	+0.75(+1.49%)
Sep 27, 2023	51.41	51.42	49.81	50.39	1,089,369	-0.60(-1.17%)
Sep 26, 2023	51.90	52.49	50.85	50.99	628,368	-1.50(-2.86%)
Sep 25, 2023	51.77	52.54	52.21	52.49	674,905	+0.37(+0.71%)
Sep 22, 2023	52.28	52.59	51.68	52.12	631,264	+0.12(+0.23%)
Sep 21, 2023	51.99	52.47	51.51	52.01	743,568	-0.27(-0.52%)
Sep 20, 2023	53.12	53.66	52.09	52.28	751,699	-0.42(-0.80%)
Sep 19, 2023	52.88	53.46	52.41	52.70	685,710	-0.14(-0.26%)
Sep 18, 2023	53.24	53.29	52.52	52.84	770,832	-0.73(-1.37%)
Sep 15, 2023	53.25	53.71	52.88	53.57	2,124,984	-0.03(-0.05%)
Sep 14, 2023	53.49	53.96	52.75	53.60	717,352	+0.96(+1.82%)
Sep 13, 2023	53.09	53.09	51.80	52.64	704,805	-0.23(-0.44%)
Sep 12, 2023	52.20	53.29	52.10	52.88	888,600	+0.70(+1.35%)
Sep 11, 2023	52.74	53.20	52.05	52.17	531,246	-0.05(-0.09%)
Sep 08, 2023	51.71	52.25	51.01	52.22	586,922	+0.79(+1.54%)
Sep 07, 2023	51.57	52.11	51.20	51.43	1,747,686	-0.58(-1.11%)
Sep 06, 2023	53.53	54.15	51.88	52.01	911,067	-1.84(-3.41%)
Sep 05, 2023	54.11	54.49	53.64	53.84	683,112	-0.85(-1.55%)
Sep 01, 2023	54.60	55.22	54.51	54.69	690,134	+0.65(+1.21%)
Aug 31, 2023	54.21	54.36	53.59	54.04	991,817	-0.08(-0.14%)
Aug 30, 2023	54.62	54.88	53.95	54.12	754,169	-0.60(-1.09%)
Aug 29, 2023	53.80	55.06	53.29	54.71	608,117	+0.88(+1.63%)
Aug 28, 2023	53.63	54.20	53.21	53.83	486,117	+0.75(+1.42%)
Aug 25, 2023	53.33	53.82	52.15	53.08	566,003	-0.01(-0.02%)
Aug 24, 2023	52.52	53.80	52.52	53.09	735,484	+0.35(+0.67%)
Aug 23, 2023	51.75	52.85	51.45	52.74	631,625	+0.98(+1.89%)
Aug 22, 2023	53.41	53.82	51.48	51.76	789,247	-1.72(-3.21%)
Aug 21, 2023	53.70	53.96	52.62	53.48	520,387	-0.02(-0.04%)
Aug 18, 2023	53.00	53.70	52.73	53.50	479,942	-0.19(-0.35%)
Aug 17, 2023	53.63	54.25	53.26	53.69	756,535	+0.52(+0.97%)
Aug 16, 2023	52.70	53.29	52.62	53.17	1,338,779	+0.20(+0.37%)
Aug 15, 2023	54.68	54.84	52.72	52.97	1,523,680	-2.68(-4.81%)
Aug 14, 2023	56.58	56.63	55.27	55.65	657,527	-1.44(-2.51%)
Aug 11, 2023	56.63	57.10	56.37	57.08	622,073	-0.01(-0.02%)
Aug 10, 2023	57.54	58.31	56.84	57.09	655,483	+0.20(+0.36%)
Aug 09, 2023	57.91	58.19	56.74	56.89	566,109	-1.48(-2.54%)
Aug 08, 2023	58.29	58.45	56.92	58.37	765,392	-1.31(-2.19%)
Aug 07, 2023	59.58	59.98	59.12	59.68	779,289	-0.09(-0.15%)
Aug 04, 2023	58.89	60.04	58.89	59.77	619,204	+0.45(+0.76%)
Aug 03, 2023	58.14	59.50	57.70	59.32	625,295	+0.82(+1.40%)
Aug 02, 2023	57.98	58.60	57.13	58.50	897,261	-0.55(-0.93%)
Aug 01, 2023	60.13	60.13	58.53	59.05	1,360,917	-1.70(-2.80%)
Jul 31, 2023	60.76	61.20	60.08	60.75	1,017,392	+0.00(+0.00%)
Jul 28, 2023	60.17	60.89	59.81	60.75	643,428	+1.39(+2.33%)
Jul 27, 2023	61.31	61.58	59.08	59.36	1,249,485	-1.49(-2.45%)
Jul 26, 2023	57.60	60.94	57.37	60.85	1,473,019	+4.19(+7.39%)
Jul 25, 2023	57.17	58.43	56.25	56.67	1,555,806	-0.30(-0.53%)
Jul 24, 2023	57.11	57.94	56.62	56.97	1,585,826	-0.07(-0.12%)
Jul 21, 2023	59.36	59.36	56.55	57.03	1,485,666	-1.70(-2.89%)
Jul 20, 2023	59.79	60.17	56.97	58.73	2,343,780	-0.98(-1.64%)
Jul 19, 2023	58.92	60.12	58.14	59.71	1,354,020	+1.01(+1.72%)
Jul 18, 2023	55.97	58.81	55.93	58.70	961,432	+2.75(+4.92%)
Jul 17, 2023	54.79	56.11	54.65	55.95	733,135	+0.79(+1.44%)
Jul 14, 2023	57.27	57.29	54.95	55.15	1,326,563	-1.65(-2.90%)
Jul 13, 2023	56.01	56.95	55.43	56.80	1,491,819	+1.44(+2.61%)
Jul 12, 2023	55.19	56.08	54.73	55.36	1,076,966	+1.26(+2.33%)
Jul 11, 2023	53.72	54.36	53.28	54.10	699,362	+0.61(+1.14%)
Jul 10, 2023	52.84	53.87	52.48	53.49	940,548	+0.70(+1.32%)
Jul 07, 2023	51.11	53.47	51.10	52.79	1,412,798	+1.73(+3.40%)
Jul 06, 2023	50.54	51.21	49.65	51.06	870,705	-0.11(-0.21%)
Jul 05, 2023	51.14	52.20	50.87	51.16	827,846	-0.59(-1.14%)
Jul 03, 2023	51.46	52.51	51.15	51.75	474,339	+0.60(+1.17%)
Jun 30, 2023	50.68	51.51	50.12	51.15	1,195,100	+0.97(+1.93%)
Jun 29, 2023	50.28	51.33	50.10	50.18	881,460	+0.21(+0.43%)
Jun 28, 2023	49.68	50.15	49.02	49.97	672,526	-0.07(-0.14%)
Jun 27, 2023	48.93	50.36	48.34	50.04	557,357	+1.26(+2.58%)
Jun 26, 2023	48.29	49.56	48.29	48.78	774,886	+0.93(+1.94%)
Jun 23, 2023	47.51	48.22	47.14	47.85	1,527,561	-0.31(-0.64%)
Jun 22, 2023	49.79	49.80	47.87	48.16	1,070,325	-1.93(-3.85%)
Jun 21, 2023	51.14	51.17	50.05	50.09	1,190,924	-1.32(-2.56%)
Jun 20, 2023	51.71	51.71	50.65	51.40	846,194	-0.37(-0.71%)
Jun 16, 2023	53.21	53.31	51.42	51.77	2,245,562	-1.06(-2.00%)
Jun 15, 2023	51.16	52.83	51.04	52.83	804,347	+9.29(+21.34%)
May 08, 2023	44.48	45.31	43.04	43.54	1,954,177	+0.70(+1.63%)
May 05, 2023	43.52	43.68	41.90	42.84	3,662,896	+2.73(+6.81%)
May 04, 2023	41.84	42.79	39.84	40.11	5,892,859	-3.58(-8.19%)
May 03, 2023	44.83	46.20	43.14	43.68	2,925,788	-0.99(-2.21%)
May 02, 2023	48.87	48.87	43.91	44.67	4,262,467	-4.32(-8.82%)

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.