Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	59.15	60.17	58.41	59.91	3,557,729	+0.16(+0.26%)
Apr 29, 2024	59.12	60.06	58.97	59.75	1,811,115	+0.99(+1.68%)
Apr 26, 2024	59.86	60.04	58.73	58.76	1,609,592	-1.05(-1.75%)
Apr 25, 2024	60.18	60.46	58.97	59.81	1,449,046	-0.32(-0.53%)
Apr 24, 2024	58.93	60.33	58.74	60.13	2,112,079	+0.48(+0.81%)
Apr 23, 2024	59.33	60.27	59.12	59.64	1,853,638	+0.05(+0.08%)
Apr 22, 2024	58.98	60.14	58.76	59.59	1,577,893	+0.60(+1.02%)
Apr 19, 2024	58.43	59.21	58.29	58.99	2,351,072	+0.69(+1.19%)
Apr 18, 2024	58.08	58.50	57.40	58.30	1,645,514	+0.47(+0.82%)
Apr 17, 2024	56.86	57.88	56.41	57.82	2,017,687	+1.29(+2.29%)
Apr 16, 2024	57.22	57.22	56.00	56.53	2,420,050	-1.03(-1.79%)
Apr 15, 2024	58.33	58.55	56.99	57.56	2,156,680	-0.54(-0.94%)
Apr 12, 2024	58.65	58.80	57.74	58.10	2,230,810	-0.36(-0.61%)
Apr 11, 2024	58.79	58.96	57.85	58.46	1,325,661	+0.08(+0.14%)
Apr 10, 2024	58.54	58.69	57.60	58.38	2,372,658	-0.88(-1.48%)
Apr 09, 2024	58.87	59.73	58.73	59.26	1,884,143	+0.48(+0.82%)
Apr 08, 2024	57.89	58.91	57.89	58.77	1,673,986	+0.95(+1.64%)
Apr 05, 2024	57.86	58.16	57.38	57.82	1,443,269	-0.41(-0.70%)
Apr 04, 2024	58.73	58.90	57.62	58.23	1,754,166	+0.48(+0.84%)
Apr 03, 2024	58.49	58.57	57.36	57.74	1,680,539	-0.83(-1.42%)
Apr 02, 2024	57.87	58.95	57.82	58.57	1,861,331	+0.39(+0.66%)
Apr 01, 2024	59.01	59.01	57.84	58.19	1,551,274	-0.88(-1.49%)
Mar 28, 2024	58.57	59.28	59.20	59.07	1,943,858	+0.78(+1.34%)
Mar 27, 2024	56.24	58.30	56.24	58.29	2,874,655	+2.66(+4.78%)
Mar 26, 2024	56.81	57.14	55.50	55.63	2,191,374	-1.22(-2.14%)
Mar 25, 2024	57.21	57.57	56.52	56.84	1,946,696	-0.37(-0.64%)
Mar 22, 2024	57.71	57.91	57.10	57.21	2,182,685	+0.00(+0.00%)
Mar 21, 2024	58.70	58.80	57.19	57.21	3,780,465	-1.30(-2.23%)
Mar 20, 2024	58.00	58.96	57.75	58.51	1,978,378	+0.41(+0.70%)
Mar 19, 2024	58.37	58.69	57.78	58.11	2,817,491	-0.16(-0.27%)
Mar 18, 2024	58.23	58.67	57.73	58.27	2,273,197	+0.04(+0.07%)
Mar 15, 2024	58.02	58.82	57.81	58.23	6,134,334	-0.14(-0.24%)
Mar 14, 2024	58.26	58.44	57.08	58.37	2,985,355	-0.08(-0.14%)
Mar 13, 2024	59.16	59.76	57.97	58.45	3,290,667	-0.66(-1.12%)
Mar 12, 2024	59.70	59.97	58.56	59.11	2,052,763	-0.83(-1.38%)
Mar 11, 2024	59.37	60.07	59.37	59.94	2,905,123	+0.56(+0.95%)
Mar 08, 2024	58.92	59.67	58.46	59.37	1,896,952	+0.65(+1.11%)
Mar 07, 2024	58.29	59.00	58.01	58.72	2,325,188	+0.91(+1.57%)
Mar 06, 2024	58.01	58.27	57.25	57.81	2,103,560	+0.36(+0.62%)
Mar 05, 2024	58.41	59.03	57.43	57.46	2,546,584	-0.76(-1.31%)
Mar 04, 2024	56.61	58.55	56.09	58.22	2,822,121	+1.20(+2.11%)
Mar 01, 2024	57.30	57.62	56.16	57.02	3,164,935	-0.28(-0.49%)
Feb 29, 2024	57.60	57.78	56.85	57.30	4,844,251	+0.09(+0.15%)
Feb 28, 2024	57.63	57.82	56.82	57.21	1,784,312	-0.64(-1.11%)
Feb 27, 2024	56.73	58.06	56.51	57.86	2,742,740	+1.59(+2.83%)
Feb 26, 2024	56.97	57.43	56.06	56.27	2,095,311	-1.20(-2.09%)
Feb 23, 2024	56.65	57.92	56.49	57.47	2,237,612	+0.74(+1.31%)
Feb 22, 2024	56.39	57.20	55.99	56.72	3,655,306	-0.30(-0.53%)
Feb 21, 2024	56.43	57.95	56.16	57.03	3,366,618	+0.88(+1.56%)
Feb 20, 2024	57.31	58.13	56.14	56.15	3,642,104	-1.32(-2.29%)
Feb 16, 2024	57.02	57.56	56.23	57.47	5,369,826	+0.24(+0.43%)
Feb 15, 2024	56.88	58.01	56.14	57.22	5,886,100	+1.52(+2.73%)
Feb 14, 2024	56.63	57.45	54.67	55.70	8,632,320	+2.50(+4.70%)
Feb 13, 2024	53.79	54.51	52.48	53.20	3,474,628	-0.95(-1.75%)
Feb 12, 2024	53.67	54.61	53.54	54.15	2,433,637	+0.48(+0.89%)
Feb 09, 2024	52.60	53.95	52.47	53.67	3,583,510	+0.89(+1.68%)
Feb 08, 2024	52.18	52.82	51.45	52.78	3,225,386	+0.27(+0.52%)
Feb 07, 2024	52.63	52.68	51.75	52.51	2,437,682	+0.05(+0.09%)
Feb 06, 2024	52.44	52.72	52.20	52.46	3,014,745	+0.05(+0.09%)
Feb 05, 2024	53.15	53.38	52.37	52.41	2,279,280	-1.47(-2.74%)
Feb 02, 2024	53.76	54.55	53.02	53.88	2,502,980	-0.74(-1.36%)
Feb 01, 2024	52.92	54.64	52.63	54.63	2,481,693	+1.70(+3.21%)
Jan 31, 2024	53.64	54.16	52.77	52.93	6,218,421	-0.58(-1.08%)
Jan 30, 2024	53.63	54.09	53.36	53.50	3,693,289	-0.34(-0.63%)
Jan 29, 2024	53.67	54.24	53.21	53.85	2,823,713	+0.04(+0.07%)
Jan 26, 2024	53.90	54.80	53.46	53.81	4,523,667	+0.25(+0.47%)
Jan 25, 2024	53.17	53.75	52.59	53.55	4,613,209	+1.66(+3.20%)
Jan 24, 2024	52.11	52.28	51.60	51.89	6,519,225	+0.27(+0.53%)
Jan 23, 2024	51.75	52.17	50.85	51.62	4,308,225	+0.10(+0.19%)
Jan 22, 2024	52.32	52.72	51.38	51.52	3,809,541	-0.62(-1.18%)
Jan 19, 2024	52.71	52.78	51.75	52.14	5,283,981	-0.58(-1.09%)
Jan 18, 2024	53.21	53.52	52.27	52.71	3,066,847	-0.74(-1.39%)
Jan 17, 2024	54.20	55.02	53.25	53.45	2,951,170	-1.44(-2.63%)
Jan 16, 2024	55.33	55.55	54.64	54.90	2,681,698	-0.62(-1.13%)
Jan 12, 2024	56.12	56.29	55.28	55.52	2,248,988	-0.23(-0.42%)
Jan 11, 2024	56.73	56.84	54.96	55.76	2,783,906	-1.21(-2.12%)
Jan 10, 2024	55.98	57.10	55.77	56.97	3,498,339	+0.35(+0.62%)
Jan 09, 2024	58.35	58.35	56.58	56.62	7,607,535	-4.75(-7.75%)
Jan 08, 2024	60.44	61.38	60.36	61.37	1,849,559	+0.78(+1.29%)
Jan 05, 2024	61.21	61.35	60.19	60.59	3,422,169	-0.80(-1.30%)
Jan 04, 2024	62.80	63.09	61.32	61.39	2,408,499	-1.37(-2.18%)
Jan 03, 2024	61.96	63.10	61.40	62.76	2,573,130	+0.54(+0.86%)
Jan 02, 2024	60.04	62.32	59.93	62.22	2,241,394	+1.97(+3.27%)
Dec 29, 2023	60.07	60.39	59.68	60.25	1,522,276	-0.23(-0.39%)
Dec 28, 2023	59.58	60.58	59.58	60.48	960,592	+0.59(+0.98%)
Dec 27, 2023	59.97	60.16	59.57	59.90	1,350,783	-0.08(-0.13%)
Dec 26, 2023	59.52	60.18	59.43	59.98	975,123	+0.35(+0.59%)
Dec 22, 2023	59.56	60.54	59.34	59.62	1,088,141	+0.17(+0.28%)
Dec 21, 2023	59.39	59.92	58.97	59.46	1,133,672	+0.37(+0.63%)
Dec 20, 2023	60.23	60.53	59.03	59.09	2,320,117	-1.04(-1.74%)
Dec 19, 2023	60.92	60.92	59.92	60.13	2,396,688	-0.37(-0.61%)
Dec 18, 2023	60.23	61.11	60.13	60.50	4,370,748	+0.16(+0.26%)
Dec 15, 2023	60.81	61.34	59.45	60.35	6,882,672	-1.01(-1.65%)
Dec 14, 2023	61.40	62.35	61.07	61.36	3,342,006	+0.42(+0.70%)
Dec 13, 2023	58.11	61.05	57.68	60.93	2,441,439	+2.78(+4.78%)
Dec 12, 2023	58.72	58.72	57.75	58.15	1,836,120	-0.56(-0.95%)
Dec 11, 2023	57.25	58.83	57.14	58.71	2,987,510	+1.10(+1.91%)
Dec 08, 2023	58.38	58.60	57.44	57.61	1,991,613	-0.70(-1.19%)
Dec 07, 2023	58.67	58.67	57.46	58.30	2,808,587	-0.22(-0.38%)
Dec 06, 2023	58.58	58.86	58.04	58.53	2,747,026	+0.40(+0.68%)
Dec 05, 2023	58.53	58.79	57.58	58.13	2,101,557	-0.48(-0.82%)
Dec 04, 2023	58.05	59.09	57.44	58.61	2,302,272	-0.09(-0.15%)
Dec 01, 2023	57.47	58.71	57.17	58.70	2,177,822	+1.32(+2.31%)
Nov 30, 2023	57.93	58.01	56.89	57.38	6,575,082	-0.29(-0.50%)
Nov 29, 2023	58.11	58.74	57.42	57.67	2,652,712	-0.21(-0.37%)
Nov 28, 2023	57.08	58.17	56.80	57.88	2,678,466	+0.86(+1.51%)
Nov 27, 2023	57.30	57.42	56.60	57.02	2,436,488	-0.21(-0.37%)
Nov 24, 2023	57.38	57.57	56.93	57.23	980,079	-0.26(-0.45%)
Nov 22, 2023	57.07	57.56	56.48	57.49	3,943,907	+0.69(+1.21%)
Nov 21, 2023	56.41	57.01	56.01	56.81	2,755,071	+0.50(+0.89%)
Nov 20, 2023	56.07	56.59	55.17	56.31	2,752,926	-0.20(-0.36%)
Nov 17, 2023	55.66	56.89	55.34	56.51	5,730,330	+0.99(+1.79%)
Nov 16, 2023	55.75	56.29	54.92	55.51	2,921,571	+0.22(+0.40%)
Nov 15, 2023	54.29	55.65	54.12	55.29	3,282,857	+0.99(+1.81%)
Nov 14, 2023	52.72	54.45	52.38	54.31	3,078,214	+3.09(+6.03%)
Nov 13, 2023	51.90	51.90	50.69	51.22	3,087,178	-0.74(-1.43%)
Nov 10, 2023	52.70	52.88	51.79	51.96	2,483,227	-0.43(-0.81%)
Nov 09, 2023	54.06	54.21	52.36	52.38	2,513,074	-1.40(-2.60%)
Nov 08, 2023	54.25	54.41	53.02	53.78	2,328,834	-0.64(-1.17%)
Nov 07, 2023	54.44	55.67	53.73	54.42	3,249,047	-0.20(-0.37%)
Nov 06, 2023	52.95	54.67	52.82	54.63	5,457,348	+1.09(+2.04%)
Nov 03, 2023	53.50	54.38	53.05	53.53	4,192,814	+1.11(+2.12%)
Nov 02, 2023	51.68	52.77	51.62	52.42	2,896,522	+1.15(+2.24%)
Nov 01, 2023	51.25	51.96	50.25	51.27	3,621,357	-0.68(-1.30%)
Oct 31, 2023	51.82	52.24	51.23	51.95	3,023,132	+0.39(+0.75%)
Oct 30, 2023	51.61	52.12	50.65	51.56	2,745,587	+0.22(+0.43%)
Oct 27, 2023	52.15	52.72	51.17	51.34	2,378,183	-0.97(-1.85%)
Oct 26, 2023	52.62	53.50	52.28	52.31	2,737,821	-0.06(-0.11%)
Oct 25, 2023	51.40	52.50	51.34	52.37	2,456,265	+0.18(+0.35%)
Oct 24, 2023	51.40	52.53	51.11	52.18	2,636,691	+1.52(+2.99%)
Oct 23, 2023	51.05	51.56	50.42	50.67	3,302,638	-1.00(-1.94%)
Oct 20, 2023	52.09	52.94	51.54	51.67	3,008,888	-0.39(-0.74%)
Oct 19, 2023	52.42	53.05	51.97	52.06	2,460,867	-0.57(-1.08%)
Oct 18, 2023	53.47	53.80	52.43	52.63	3,199,443	-0.94(-1.75%)
Oct 17, 2023	53.66	54.61	53.35	53.56	2,178,013	-0.71(-1.32%)
Oct 16, 2023	53.36	54.50	52.01	54.28	3,534,629	+1.13(+2.13%)
Oct 13, 2023	52.56	53.21	51.88	53.15	5,126,346	+0.45(+0.86%)
Oct 12, 2023	56.78	57.23	52.29	52.69	6,520,064	-4.26(-7.48%)
Oct 11, 2023	56.64	57.01	55.94	56.95	2,349,618	+0.67(+1.18%)
Oct 10, 2023	55.54	56.55	55.50	56.29	3,255,809	+1.00(+1.82%)
Oct 09, 2023	53.90	55.31	53.70	55.28	2,869,219	+1.38(+2.56%)
Oct 06, 2023	52.59	54.06	51.28	53.90	3,189,943	+0.58(+1.09%)
Oct 05, 2023	53.88	54.11	52.99	53.32	2,450,795	-0.87(-1.60%)
Oct 04, 2023	54.19	54.38	53.19	54.19	2,865,762	+0.06(+0.11%)
Oct 03, 2023	53.30	54.34	52.36	54.13	3,234,479	+0.31(+0.57%)
Oct 02, 2023	55.83	55.87	53.26	53.82	3,750,067	-2.34(-4.16%)
Sep 29, 2023	56.03	56.82	55.64	56.16	4,056,585	+0.76(+1.38%)
Sep 28, 2023	57.13	57.17	55.26	55.40	2,984,161	-1.36(-2.40%)
Sep 27, 2023	57.52	57.86	56.47	56.76	2,462,692	-0.91(-1.57%)
Sep 26, 2023	59.56	59.56	57.63	57.67	2,313,735	-2.03(-3.40%)
Sep 25, 2023	59.95	59.84	59.50	59.70	2,776,117	-0.74(-1.23%)
Sep 22, 2023	60.92	61.00	60.24	60.44	2,257,501	-0.73(-1.19%)
Sep 21, 2023	61.02	61.95	60.57	61.17	3,240,988	+0.05(+0.08%)
Sep 20, 2023	61.30	61.51	60.63	61.12	2,332,180	+0.16(+0.27%)
Sep 19, 2023	61.47	61.66	60.90	60.96	1,859,601	-0.48(-0.78%)
Sep 18, 2023	61.40	61.62	60.55	61.44	1,938,204	+0.08(+0.12%)
Sep 15, 2023	61.39	61.96	61.21	61.36	4,561,108	-0.22(-0.36%)
Sep 14, 2023	61.05	61.60	60.91	61.58	2,717,077	+1.04(+1.72%)
Sep 13, 2023	59.85	60.82	59.82	60.54	1,971,976	+0.92(+1.54%)
Sep 12, 2023	59.75	59.86	58.99	59.62	1,993,555	+0.03(+0.05%)
Sep 11, 2023	59.29	59.93	59.27	59.59	1,946,390	+0.27(+0.45%)
Sep 08, 2023	58.88	59.35	58.44	59.32	2,491,702	+0.70(+1.19%)
Sep 07, 2023	58.75	59.22	58.27	58.63	2,439,984	+0.35(+0.61%)
Sep 06, 2023	58.77	58.78	57.69	58.27	3,509,997	-0.38(-0.65%)
Sep 05, 2023	60.07	60.16	58.43	58.66	2,469,363	-1.60(-2.65%)
Sep 01, 2023	61.45	61.60	59.94	60.25	1,893,328	-0.74(-1.21%)
Aug 31, 2023	61.83	62.03	60.95	60.99	2,534,281	-0.57(-0.93%)
Aug 30, 2023	61.89	62.33	61.34	61.56	3,096,260	-0.87(-1.39%)
Aug 29, 2023	62.35	62.96	62.19	62.43	1,141,494	+0.15(+0.25%)
Aug 28, 2023	62.46	62.85	62.20	62.28	1,414,123	+0.00(+0.00%)
Aug 25, 2023	61.35	62.78	61.20	62.28	2,377,207	+1.15(+1.88%)
Aug 24, 2023	61.22	61.93	60.78	61.13	2,067,891	-0.15(-0.25%)
Aug 23, 2023	61.27	61.57	60.78	61.28	2,002,562	+0.25(+0.41%)
Aug 22, 2023	61.01	61.37	60.70	61.03	1,330,454	+0.02(+0.03%)
Aug 21, 2023	61.52	61.79	60.49	61.02	1,723,252	-0.59(-0.96%)
Aug 18, 2023	61.46	62.01	61.43	61.61	1,758,705	+0.09(+0.14%)
Aug 17, 2023	61.53	62.32	61.42	61.52	1,573,462	-0.04(-0.06%)
Aug 16, 2023	61.64	61.87	61.34	61.56	1,409,298	+0.15(+0.25%)
Aug 15, 2023	62.79	62.96	61.41	61.41	3,263,287	-1.99(-3.14%)
Aug 14, 2023	64.03	64.03	63.01	63.39	1,781,466	-0.67(-1.04%)
Aug 11, 2023	63.54	64.07	63.26	64.06	1,542,098	+0.67(+1.06%)
Aug 10, 2023	64.58	65.09	63.30	63.39	2,758,067	-0.91(-1.41%)
Aug 09, 2023	63.76	64.89	63.67	64.30	1,617,967	+0.33(+0.52%)
Aug 08, 2023	64.07	64.20	63.20	63.97	1,755,614	-0.13(-0.21%)
Aug 07, 2023	64.34	64.78	64.04	64.10	1,608,352	-0.15(-0.24%)
Aug 04, 2023	65.29	65.77	64.04	64.25	1,812,036	-0.84(-1.29%)
Aug 03, 2023	66.39	66.39	65.00	65.10	1,903,314	-1.61(-2.41%)
Aug 02, 2023	67.24	67.36	66.44	66.70	2,229,645	-0.53(-0.78%)
Aug 01, 2023	68.77	69.12	67.04	67.23	4,349,254	-1.89(-2.74%)
Jul 31, 2023	69.50	69.69	68.74	69.12	7,494,926	+0.22(+0.32%)
Jul 28, 2023	69.46	69.77	68.43	68.90	2,201,325	-0.16(-0.24%)
Jul 27, 2023	69.89	70.59	68.85	69.06	1,864,352	-1.29(-1.83%)
Jul 26, 2023	70.61	71.43	70.12	70.35	1,692,688	-0.26(-0.37%)
Jul 25, 2023	70.45	71.11	70.29	70.61	1,566,989	+0.18(+0.26%)
Jul 24, 2023	70.97	71.13	69.97	70.43	1,915,670	-0.58(-0.82%)
Jul 21, 2023	70.53	71.49	70.36	71.01	1,934,074	+0.74(+1.05%)
Jul 20, 2023	68.99	70.43	68.59	70.28	1,654,645	+1.33(+1.93%)
Jul 19, 2023	68.77	69.72	68.58	68.95	1,671,983	+0.71(+1.04%)
Jul 18, 2023	69.11	69.62	67.39	68.24	2,097,646	-0.74(-1.07%)
Jul 17, 2023	69.19	69.40	68.36	68.98	2,164,590	-0.61(-0.88%)
Jul 14, 2023	69.66	70.06	69.11	69.59	1,617,109	-0.21(-0.30%)
Jul 13, 2023	69.05	69.93	68.85	69.80	2,311,338	+0.59(+0.86%)
Jul 12, 2023	68.78	69.42	68.40	69.20	1,721,310	+1.01(+1.49%)
Jul 11, 2023	67.23	68.21	67.13	68.19	1,437,406	+0.94(+1.39%)
Jul 10, 2023	67.50	67.80	66.61	67.26	1,370,975	-0.43(-0.64%)
Jul 07, 2023	67.59	68.38	67.45	67.69	1,781,784	-0.53(-0.77%)
Jul 06, 2023	67.89	68.36	67.11	68.21	2,109,171	-0.25(-0.36%)
Jul 05, 2023	67.49	69.40	67.37	68.46	3,061,050	+0.56(+0.83%)
Jul 03, 2023	67.42	68.32	67.28	67.90	1,075,452	+0.12(+0.18%)
Jun 30, 2023	66.66	67.82	66.62	67.77	2,703,821	+1.15(+1.72%)
Jun 29, 2023	65.91	66.94	65.70	66.62	1,814,413	+0.12(+0.19%)
Jun 28, 2023	67.62	67.79	66.43	66.50	2,357,353	-1.64(-2.41%)
Jun 27, 2023	67.93	68.36	67.64	68.14	1,990,392	+0.47(+0.69%)
Jun 26, 2023	66.94	67.78	66.60	67.68	1,544,135	+1.04(+1.56%)
Jun 23, 2023	67.91	68.18	66.53	66.63	3,012,598	-0.97(-1.44%)
Jun 22, 2023	68.65	68.78	67.22	67.61	1,658,414	-0.46(-0.67%)
Jun 21, 2023	67.19	68.17	66.34	68.07	1,725,644	+0.56(+0.84%)
Jun 20, 2023	68.54	68.81	67.47	67.50	2,310,214	-1.38(-2.00%)
Jun 16, 2023	68.16	69.13	68.16	68.88	4,468,362	+1.02(+1.51%)
Jun 15, 2023	67.80			67.86	2,380,876	-4.84(-6.66%)
May 08, 2023	73.06	73.81	72.34	72.70	1,440,937	-0.65(-0.89%)
May 05, 2023	72.50	73.85	72.03	73.35	1,410,901	+0.68(+0.94%)
May 04, 2023	72.51	73.06	71.63	72.67	2,407,646	+0.08(+0.10%)
May 03, 2023	73.18	73.40	72.18	72.59	1,898,034	+0.19(+0.26%)
May 02, 2023	73.49	73.61	72.14	72.40	1,642,263	-1.21(-1.65%)

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.