Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	60.97	61.25	60.49	60.89	1,602,172	+0.88(+1.47%)
Apr 25, 2024	59.52	60.05	58.77	60.01	2,266,297	-0.97(-1.59%)
Apr 24, 2024	60.94	61.12	59.79	60.98	1,659,607	+0.65(+1.08%)
Apr 23, 2024	58.99	60.48	58.96	60.33	1,870,540	+1.72(+2.93%)
Apr 22, 2024	57.95	58.89	57.61	58.61	1,906,892	+1.06(+1.84%)
Apr 19, 2024	58.11	58.81	57.50	57.55	2,058,399	-0.87(-1.49%)
Apr 18, 2024	58.75	59.60	58.41	58.42	2,145,620	-0.32(-0.54%)
Apr 17, 2024	59.51	60.15	58.73	58.74	1,720,557	-0.43(-0.73%)
Apr 16, 2024	58.87	59.50	58.45	59.17	2,481,019	+0.14(+0.24%)
Apr 15, 2024	60.70	61.21	58.94	59.03	2,420,619	-1.82(-2.99%)
Apr 12, 2024	60.81	61.21	60.48	60.85	2,192,116	-0.48(-0.78%)
Apr 11, 2024	62.49	62.49	61.02	61.33	2,366,503	-0.52(-0.84%)
Apr 10, 2024	60.64	61.95	60.35	61.85	2,297,418	+0.24(+0.39%)
Apr 09, 2024	61.46	62.23	60.96	61.61	2,186,259	+0.34(+0.55%)
Apr 08, 2024	60.08	61.36	60.06	61.27	2,437,028	+1.19(+1.98%)
Apr 05, 2024	60.00	60.62	59.63	60.08	1,832,577	-0.05(-0.08%)
Apr 04, 2024	60.80	62.26	59.91	60.13	2,325,801	-0.82(-1.35%)
Apr 03, 2024	60.56	61.24	60.33	60.95	2,993,493	+0.06(+0.10%)
Apr 02, 2024	61.13	61.60	60.61	60.89	2,509,402	-1.56(-2.50%)
Apr 01, 2024	61.35	63.40	61.23	62.45	3,858,477	+1.30(+2.13%)
Mar 28, 2024	61.00	61.05	60.81	61.15	5,440,662	+0.14(+0.23%)
Mar 27, 2024	61.35	61.60	60.78	61.01	2,068,680	+0.30(+0.49%)
Mar 26, 2024	62.60	62.66	60.68	60.71	2,471,384	-1.56(-2.51%)
Mar 25, 2024	61.35	62.83	61.35	62.27	2,125,711	+0.70(+1.14%)
Mar 22, 2024	61.38	61.84	61.02	61.57	2,067,388	+0.03(+0.05%)
Mar 21, 2024	62.14	62.68	61.52	61.54	2,780,947	-0.37(-0.60%)
Mar 20, 2024	61.35	62.26	61.10	61.91	2,186,295	+0.32(+0.52%)
Mar 19, 2024	59.86	61.89	59.75	61.59	2,851,226	+0.88(+1.45%)
Mar 18, 2024	59.74	61.18	59.59	60.71	2,784,054	+1.05(+1.76%)
Mar 15, 2024	60.46	61.03	59.62	59.66	4,010,436	-1.23(-2.02%)
Mar 14, 2024	62.03	62.77	60.55	60.89	2,740,597	-1.41(-2.26%)
Mar 13, 2024	61.82	63.26	61.75	62.30	2,392,086	+0.09(+0.14%)
Mar 12, 2024	62.59	62.85	61.75	62.21	2,460,848	+0.29(+0.47%)
Mar 11, 2024	61.69	63.02	61.24	61.92	2,815,487	+0.06(+0.10%)
Mar 08, 2024	61.42	63.09	61.36	61.86	3,700,398	+0.70(+1.14%)
Mar 07, 2024	59.00	61.35	58.69	61.16	4,959,327	+2.60(+4.44%)
Mar 06, 2024	57.57	58.58	56.55	58.56	4,812,162	+1.90(+3.35%)
Mar 05, 2024	59.01	59.20	55.97	56.66	6,095,721	-3.57(-5.93%)
Mar 04, 2024	60.28	60.36	58.97	60.23	2,141,144	-0.17(-0.28%)
Mar 01, 2024	59.31	60.49	58.83	60.40	2,580,260	+0.81(+1.36%)
Feb 29, 2024	60.19	60.85	59.20	59.59	4,483,631	-0.16(-0.27%)
Feb 28, 2024	57.52	60.47	57.10	59.75	5,124,798	+1.99(+3.45%)
Feb 27, 2024	58.10	58.18	56.91	57.76	4,575,853	-0.02(-0.03%)
Feb 26, 2024	58.04	59.16	57.42	57.78	4,521,827	-0.23(-0.40%)
Feb 23, 2024	56.53	58.31	55.99	58.01	5,232,616	+1.49(+2.64%)
Feb 22, 2024	57.40	57.58	56.07	56.52	4,983,601	+0.27(+0.48%)
Feb 21, 2024	55.71	56.60	55.57	56.25	5,093,415	-0.43(-0.76%)
Feb 20, 2024	58.29	58.50	56.38	56.68	5,766,251	-1.91(-3.26%)
Feb 16, 2024	60.66	61.06	58.16	58.59	10,999,668	-2.56(-4.19%)
Feb 15, 2024	63.10	64.89	61.06	61.15	19,115,594	-11.12(-15.39%)
Feb 14, 2024	69.25	72.43	68.85	72.27	8,371,516	+2.97(+4.29%)
Feb 13, 2024	68.50	70.27	67.86	69.30	3,456,295	-1.88(-2.64%)
Feb 12, 2024	71.68	72.84	70.90	71.18	2,827,106	-0.42(-0.59%)
Feb 09, 2024	71.69	72.59	71.13	71.60	3,310,894	+1.24(+1.76%)
Feb 08, 2024	69.71	71.14	69.26	70.36	2,203,834	+0.65(+0.93%)
Feb 07, 2024	69.50	70.05	68.52	69.71	1,893,444	+0.59(+0.85%)
Feb 06, 2024	68.96	69.43	68.13	69.12	2,721,867	-0.02(-0.03%)
Feb 05, 2024	70.00	70.55	68.21	69.14	2,347,255	-1.68(-2.37%)
Feb 02, 2024	70.62	71.06	69.93	70.82	2,647,964	+0.38(+0.54%)
Feb 01, 2024	71.78	71.99	69.25	70.44	3,565,913	+0.11(+0.16%)
Jan 31, 2024	72.21	72.44	70.18	70.33	2,138,761	-2.85(-3.89%)
Jan 30, 2024	74.19	74.56	73.17	73.18	1,320,403	-1.41(-1.89%)
Jan 29, 2024	72.23	74.59	71.80	74.59	2,588,865	+2.68(+3.73%)
Jan 26, 2024	72.29	73.45	71.64	71.91	2,365,582	-0.59(-0.81%)
Jan 25, 2024	72.93	73.27	71.64	72.50	2,077,318	-0.30(-0.41%)
Jan 24, 2024	74.87	74.87	72.69	72.80	1,701,998	-1.00(-1.36%)
Jan 23, 2024	74.51	74.84	73.45	73.80	1,360,357	-0.12(-0.16%)
Jan 22, 2024	74.06	76.03	73.59	73.92	2,033,777	+0.56(+0.76%)
Jan 19, 2024	73.23	73.67	71.65	73.36	2,156,196	+0.84(+1.16%)
Jan 18, 2024	72.97	73.40	71.57	72.52	1,548,536	+0.51(+0.71%)
Jan 17, 2024	70.73	72.04	69.44	72.01	1,932,682	+0.00(+0.00%)
Jan 16, 2024	71.97	73.10	70.69	72.01	2,042,103	-1.20(-1.64%)
Jan 12, 2024	73.46	75.37	72.91	73.21	3,135,119	+1.40(+1.95%)
Jan 11, 2024	70.80	71.89	69.57	71.81	2,487,835	+0.55(+0.77%)
Jan 10, 2024	73.13	73.49	71.21	71.26	2,074,817	-1.59(-2.18%)
Jan 09, 2024	73.27	74.03	72.29	72.85	2,496,678	-0.79(-1.07%)
Jan 08, 2024	70.37	74.47	70.37	73.64	6,672,848	+4.61(+6.68%)
Jan 05, 2024	68.05	69.50	68.05	69.03	1,770,645	+0.54(+0.79%)
Jan 04, 2024	68.39	69.20	67.74	68.49	1,918,541	-0.35(-0.51%)
Jan 03, 2024	69.52	70.38	68.40	68.84	2,417,438	-2.29(-3.22%)
Jan 02, 2024	74.36	74.70	70.81	71.13	3,208,583	-4.74(-6.25%)
Dec 29, 2023	76.98	77.56	75.69	75.87	1,814,604	-1.30(-1.68%)
Dec 28, 2023	77.01	77.78	76.90	77.17	1,399,042	-0.22(-0.28%)
Dec 27, 2023	77.26	77.74	76.82	77.39	1,865,020	+0.48(+0.62%)
Dec 26, 2023	76.20	77.27	75.88	76.91	1,365,090	+0.63(+0.83%)
Dec 22, 2023	76.31	76.74	75.25	76.28	1,408,134	+0.07(+0.09%)
Dec 21, 2023	76.19	76.43	74.86	76.21	1,851,167	+1.26(+1.68%)
Dec 20, 2023	77.26	77.73	74.94	74.95	2,596,780	-2.90(-3.73%)
Dec 19, 2023	76.24	78.16	76.02	77.85	2,223,663	+1.63(+2.14%)
Dec 18, 2023	75.43	76.95	75.07	76.22	2,057,480	+0.26(+0.34%)
Dec 15, 2023	76.16	76.66	74.49	75.96	3,272,482	+0.14(+0.18%)
Dec 14, 2023	73.50	76.40	73.50	75.82	4,128,024	+3.23(+4.45%)
Dec 13, 2023	71.51	72.79	69.78	72.59	4,273,472	+1.45(+2.04%)
Dec 12, 2023	71.00	72.04	70.76	71.14	1,783,629	-0.03(-0.04%)
Dec 11, 2023	70.39	71.44	70.05	71.17	2,526,885	+0.56(+0.79%)
Dec 08, 2023	68.07	70.67	67.83	70.61	5,206,703	+1.83(+2.66%)
Dec 07, 2023	68.30	68.93	67.58	68.78	1,765,414	+0.48(+0.70%)
Dec 06, 2023	68.95	69.75	67.81	68.30	2,461,358	-0.08(-0.12%)
Dec 05, 2023	67.10	68.52	66.50	68.38	2,842,955	+0.86(+1.27%)
Dec 04, 2023	65.99	67.59	65.35	67.52	2,954,475	+0.76(+1.14%)
Dec 01, 2023	64.50	66.77	64.10	66.76	2,759,009	+2.08(+3.22%)
Nov 30, 2023	66.42	66.88	64.10	64.68	3,275,792	-1.45(-2.19%)
Nov 29, 2023	65.95	66.94	65.62	66.13	3,436,500	+1.03(+1.58%)
Nov 28, 2023	63.55	65.72	62.66	65.10	4,379,159	+2.25(+3.58%)
Nov 27, 2023	62.67	63.86	62.40	62.85	2,037,536	-0.19(-0.30%)
Nov 24, 2023	62.58	63.55	62.47	63.04	750,632	+0.38(+0.61%)
Nov 22, 2023	63.03	63.54	62.23	62.66	1,505,775	+0.13(+0.21%)
Nov 21, 2023	62.95	63.41	62.31	62.53	1,706,106	-1.10(-1.73%)
Nov 20, 2023	62.50	64.46	62.50	63.63	3,245,254	+0.52(+0.82%)
Nov 17, 2023	61.49	63.28	61.33	63.11	2,647,412	+1.56(+2.53%)
Nov 16, 2023	61.50	62.22	60.93	61.55	3,079,575	-0.61(-0.98%)
Nov 15, 2023	62.00	62.48	61.13	62.16	4,123,588	+0.56(+0.91%)
Nov 14, 2023	59.90	61.63	59.71	61.60	5,002,877	+3.16(+5.41%)
Nov 13, 2023	58.49	58.99	57.42	58.44	3,311,178	-0.40(-0.68%)
Nov 10, 2023	56.15	58.85	55.68	58.84	5,924,688	+2.84(+5.07%)
Nov 09, 2023	57.21	60.24	55.57	56.00	12,341,529	+0.19(+0.34%)
Nov 08, 2023	55.29	56.88	55.02	55.81	8,242,597	+0.40(+0.72%)
Nov 07, 2023	55.11	56.22	54.44	55.41	4,204,449	+2.20(+4.13%)
Nov 06, 2023	54.19	54.43	52.45	53.21	3,351,875	-0.89(-1.65%)
Nov 03, 2023	53.25	54.53	53.02	54.10	3,623,883	+1.91(+3.66%)
Nov 02, 2023	52.46	53.07	51.90	52.19	2,183,547	+1.70(+3.37%)
Nov 01, 2023	50.99	51.23	49.86	50.49	1,936,050	-0.77(-1.50%)
Oct 31, 2023	50.50	51.46	50.14	51.26	1,468,585	+0.85(+1.69%)
Oct 30, 2023	50.87	50.95	49.91	50.41	1,420,209	+0.22(+0.44%)
Oct 27, 2023	50.96	51.23	50.03	50.19	1,250,502	-0.56(-1.10%)
Oct 26, 2023	51.34	51.96	50.13	50.75	1,837,689	-0.46(-0.90%)
Oct 25, 2023	52.41	52.92	51.11	51.21	2,104,281	-2.41(-4.49%)
Oct 24, 2023	53.14	54.47	53.08	53.62	1,633,048	+1.13(+2.15%)
Oct 23, 2023	52.73	53.63	52.03	52.49	2,294,345	-0.84(-1.58%)
Oct 20, 2023	55.11	55.11	53.28	53.33	2,948,319	-2.08(-3.75%)
Oct 19, 2023	56.49	56.83	55.32	55.41	1,358,110	-0.61(-1.09%)
Oct 18, 2023	57.65	57.96	55.89	56.02	1,645,589	-2.11(-3.63%)
Oct 17, 2023	56.52	58.83	56.45	58.13	1,552,440	+0.79(+1.38%)
Oct 16, 2023	55.43	57.66	55.21	57.34	1,635,319	+1.76(+3.17%)
Oct 13, 2023	56.30	56.79	55.24	55.58	2,358,354	-0.71(-1.26%)
Oct 12, 2023	57.38	57.51	55.78	56.29	1,813,511	-1.13(-1.97%)
Oct 11, 2023	58.32	58.66	56.86	57.42	1,560,231	-0.72(-1.24%)
Oct 10, 2023	57.67	58.61	57.45	58.14	1,514,847	+0.83(+1.45%)
Oct 09, 2023	56.01	57.75	55.78	57.31	1,664,570	+0.46(+0.81%)
Oct 06, 2023	54.66	57.25	54.53	56.85	1,894,920	+1.38(+2.49%)
Oct 05, 2023	55.67	56.13	55.13	55.47	1,629,878	-0.80(-1.42%)
Oct 04, 2023	56.69	56.93	55.55	56.27	1,991,862	+0.05(+0.09%)
Oct 03, 2023	56.82	57.45	56.00	56.22	1,869,899	-1.62(-2.80%)
Oct 02, 2023	58.33	58.60	57.31	57.84	1,975,491	-0.69(-1.18%)
Sep 29, 2023	58.84	59.80	58.34	58.53	1,472,015	+0.60(+1.04%)
Sep 28, 2023	57.00	58.30	56.02	57.93	1,896,443	+0.49(+0.85%)
Sep 27, 2023	58.90	59.00	57.18	57.44	2,183,269	-0.84(-1.44%)
Sep 26, 2023	58.00	59.37	57.85	58.28	1,996,075	-0.24(-0.41%)
Sep 25, 2023	58.65	58.86	58.31	58.52	1,695,586	-0.77(-1.30%)
Sep 22, 2023	59.61	60.12	58.27	59.29	2,864,658	+1.06(+1.82%)
Sep 21, 2023	59.15	59.79	58.22	58.23	2,380,334	-2.00(-3.32%)
Sep 20, 2023	61.05	61.94	60.18	60.23	1,513,208	-0.43(-0.71%)
Sep 19, 2023	60.50	61.12	59.51	60.66	1,869,104	-0.20(-0.33%)
Sep 18, 2023	62.00	62.60	60.77	60.86	2,935,039	-1.86(-2.97%)
Sep 15, 2023	64.29	64.83	62.15	62.72	3,714,234	-1.90(-2.94%)
Sep 14, 2023	65.20	65.32	64.11	64.62	1,755,840	+0.04(+0.06%)
Sep 13, 2023	65.72	66.00	63.73	64.58	1,679,904	-1.22(-1.85%)
Sep 12, 2023	66.48	67.62	65.48	65.80	1,949,188	-0.91(-1.36%)
Sep 11, 2023	65.65	67.02	65.09	66.71	2,151,327	+1.23(+1.88%)
Sep 08, 2023	66.68	67.48	64.71	65.48	2,377,510	-1.39(-2.08%)
Sep 07, 2023	64.85	67.31	64.61	66.87	2,617,480	+0.79(+1.20%)
Sep 06, 2023	65.25	66.26	64.98	66.08	1,719,425	+0.39(+0.59%)
Sep 05, 2023	64.51	66.23	64.03	65.69	1,779,832	+0.27(+0.41%)
Sep 01, 2023	64.71	65.85	64.57	65.42	2,469,515	+1.71(+2.68%)
Aug 31, 2023	62.30	64.33	62.30	63.71	3,184,158	+1.72(+2.77%)
Aug 30, 2023	60.06	62.38	59.93	61.99	2,260,912	+1.46(+2.41%)
Aug 29, 2023	58.20	60.64	57.89	60.53	2,529,833	+1.96(+3.35%)
Aug 28, 2023	59.71	59.94	58.55	58.57	1,599,766	-0.80(-1.35%)
Aug 25, 2023	58.81	59.91	58.20	59.37	2,331,538	+0.21(+0.35%)
Aug 24, 2023	61.94	62.26	58.98	59.16	2,468,570	-2.37(-3.85%)
Aug 23, 2023	60.15	62.80	60.07	61.53	2,511,155	+1.30(+2.16%)
Aug 22, 2023	61.00	61.02	60.00	60.23	1,708,107	-0.33(-0.54%)
Aug 21, 2023	59.30	60.75	58.98	60.56	2,243,134	+1.25(+2.11%)
Aug 18, 2023	57.49	59.47	57.10	59.31	2,635,219	+0.63(+1.07%)
Aug 17, 2023	60.35	60.43	58.60	58.68	2,871,414	-1.67(-2.77%)
Aug 16, 2023	60.79	61.91	60.31	60.35	2,599,739	-0.87(-1.42%)
Aug 15, 2023	60.90	61.36	60.22	61.22	3,572,605	-0.55(-0.89%)
Aug 14, 2023	60.65	62.36	60.11	61.77	2,726,291	-0.16(-0.26%)
Aug 11, 2023	61.00	62.11	60.36	61.93	4,423,612	+1.35(+2.23%)
Aug 10, 2023	60.65	63.57	59.89	60.58	6,069,416	+0.89(+1.49%)
Aug 09, 2023	64.12	64.70	58.80	59.69	13,306,603	+1.29(+2.21%)
Aug 08, 2023	60.01	60.09	57.10	58.40	9,499,898	-3.19(-5.18%)
Aug 07, 2023	61.42	61.74	59.82	61.59	3,119,941	+0.31(+0.51%)
Aug 04, 2023	63.12	63.57	61.04	61.28	3,344,572	-0.56(-0.91%)
Aug 03, 2023	60.73	62.20	60.30	61.84	2,708,539	+0.86(+1.41%)
Aug 02, 2023	63.56	63.81	60.82	60.98	4,095,904	-4.48(-6.84%)
Aug 01, 2023	65.62	66.20	64.52	65.46	2,629,505	-0.57(-0.86%)
Jul 31, 2023	65.04	67.19	64.90	66.03	4,317,455	+1.97(+3.08%)
Jul 28, 2023	62.80	68.25	62.59	64.06	10,360,449	+2.96(+4.84%)
Jul 27, 2023	62.74	63.08	60.65	61.10	3,406,194	-0.29(-0.47%)
Jul 26, 2023	60.40	61.84	59.87	61.39	3,423,466	+0.98(+1.62%)
Jul 25, 2023	61.75	62.71	60.30	60.41	2,843,373	-0.94(-1.53%)
Jul 24, 2023	60.82	62.42	60.61	61.35	4,100,836	-0.91(-1.46%)
Jul 21, 2023	63.27	63.52	60.72	62.26	5,840,215	-0.57(-0.91%)
Jul 20, 2023	66.60	67.50	62.70	62.83	6,693,376	-4.78(-7.07%)
Jul 19, 2023	66.70	69.45	66.12	67.61	7,579,430	+2.08(+3.17%)
Jul 18, 2023	66.85	67.67	65.42	65.53	5,876,673	-0.94(-1.41%)
Jul 17, 2023	65.74	66.62	62.84	66.47	6,418,312	-0.42(-0.63%)
Jul 14, 2023	70.00	71.24	66.44	66.89	4,283,213	-2.64(-3.80%)
Jul 13, 2023	66.49	69.54	66.42	69.53	5,463,050	+4.17(+6.38%)
Jul 12, 2023	67.00	67.07	64.33	65.36	4,059,840	+0.03(+0.05%)
Jul 11, 2023	64.35	66.69	63.69	65.33	3,801,468	+1.76(+2.77%)
Jul 10, 2023	61.95	63.79	61.51	63.57	3,239,071	+1.12(+1.79%)
Jul 07, 2023	62.11	64.27	61.90	62.45	2,711,386	+0.50(+0.81%)
Jul 06, 2023	63.60	63.89	61.21	61.95	3,859,656	-3.32(-5.09%)
Jul 05, 2023	63.53	66.00	62.62	65.27	3,859,238	+1.21(+1.89%)
Jul 03, 2023	63.96	65.15	63.79	64.06	1,292,086	+0.44(+0.69%)
Jun 30, 2023	63.98	65.29	63.34	63.62	2,674,867	+0.38(+0.60%)
Jun 29, 2023	63.37	64.63	63.01	63.24	2,485,192	-0.57(-0.89%)
Jun 28, 2023	63.57	65.17	63.20	63.81	2,554,999	+0.05(+0.08%)
Jun 27, 2023	63.99	64.51	62.95	63.76	2,326,917	+0.28(+0.44%)
Jun 26, 2023	63.43	66.06	63.12	63.48	2,514,633	-0.55(-0.86%)
Jun 23, 2023	64.20	64.78	62.90	64.03	3,377,665	-1.45(-2.21%)
Jun 22, 2023	63.95	65.92	63.42	65.48	2,675,372	+1.05(+1.63%)
Jun 21, 2023	66.50	67.08	63.89	64.43	3,045,373	-2.71(-4.04%)
Jun 20, 2023	66.80	68.39	66.17	67.14	3,174,360	-0.51(-0.75%)
Jun 16, 2023	68.92	68.92	66.52	67.65	3,287,361	-0.42(-0.62%)

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.