Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	51.95	52.10	51.48	51.75	8,691,130	-0.20(-0.38%)
Dec 28, 2023	52.46	52.81	51.87	51.94	7,033,639	-0.79(-1.49%)
Dec 27, 2023	53.18	53.67	52.58	52.73	7,174,638	-0.65(-1.21%)
Dec 26, 2023	53.55	54.06	53.28	53.38	5,664,450	+0.60(+1.13%)
Dec 22, 2023	52.69	53.13	52.43	52.78	5,144,790	+0.50(+0.95%)
Dec 21, 2023	52.20	52.72	51.91	52.28	7,513,766	+0.03(+0.06%)
Dec 20, 2023	52.45	53.67	52.21	52.25	6,516,520	-0.43(-0.81%)
Dec 19, 2023	52.13	52.77	51.97	52.68	7,394,240	+0.70(+1.34%)
Dec 18, 2023	52.77	53.53	51.94	51.98	9,406,155	+0.09(+0.17%)
Dec 15, 2023	51.78	52.20	51.32	51.89	21,947,102	-0.23(-0.44%)
Dec 14, 2023	49.71	52.45	49.61	52.12	19,678,410	+3.21(+6.57%)
Dec 13, 2023	49.04	49.33	48.17	48.91	10,560,699	+0.15(+0.31%)
Dec 12, 2023	48.22	48.98	47.93	48.76	8,921,677	-0.11(-0.22%)
Dec 11, 2023	48.72	49.35	48.55	48.87	8,870,764	+0.35(+0.72%)
Dec 08, 2023	48.16	48.83	47.85	48.52	13,286,270	+0.34(+0.70%)
Dec 07, 2023	49.11	49.13	47.81	48.19	13,028,034	-0.67(-1.36%)
Dec 06, 2023	49.99	50.48	48.69	48.85	13,648,428	-1.47(-2.92%)
Dec 05, 2023	51.37	51.45	50.22	50.32	6,953,778	-1.16(-2.26%)
Dec 04, 2023	51.44	51.94	50.87	51.49	7,853,537	-0.36(-0.69%)
Dec 01, 2023	51.44	52.54	51.19	51.84	6,444,602	+0.35(+0.67%)
Nov 30, 2023	52.03	52.84	51.01	51.50	11,662,609	+0.17(+0.33%)
Nov 29, 2023	52.15	52.21	50.94	51.33	8,086,468	-0.44(-0.84%)
Nov 28, 2023	52.15	52.32	51.62	51.76	5,679,949	-0.24(-0.46%)
Nov 27, 2023	51.93	52.09	51.21	52.00	6,437,340	-0.05(-0.10%)
Nov 24, 2023	52.19	52.54	51.93	52.05	3,110,104	+0.08(+0.15%)
Nov 22, 2023	51.03	52.18	50.25	51.97	8,025,874	-0.20(-0.38%)
Nov 21, 2023	51.68	52.29	51.45	52.17	6,960,795	-0.02(-0.04%)
Nov 20, 2023	52.88	52.88	52.05	52.19	8,172,272	-0.11(-0.21%)
Nov 17, 2023	52.22	52.80	51.68	52.30	14,226,030	+0.73(+1.42%)
Nov 16, 2023	52.63	53.04	50.78	51.57	11,169,467	-1.55(-2.92%)
Nov 15, 2023	53.75	54.14	52.88	53.12	8,415,890	-0.66(-1.23%)
Nov 14, 2023	53.61	54.14	53.30	53.78	7,073,032	+0.35(+0.65%)
Nov 13, 2023	52.74	53.79	52.48	53.44	6,921,934	+0.69(+1.31%)
Nov 10, 2023	52.71	52.93	52.12	52.74	9,366,723	+0.55(+1.06%)
Nov 09, 2023	52.58	52.97	52.03	52.19	9,375,954	-0.19(-0.36%)
Nov 08, 2023	52.33	53.08	51.89	52.38	13,911,757	-0.40(-0.75%)
Nov 07, 2023	54.77	54.92	52.45	52.77	18,024,066	-3.12(-5.58%)
Nov 06, 2023	56.81	56.87	55.61	55.89	5,220,047	-0.39(-0.69%)
Nov 03, 2023	56.81	57.15	56.00	56.28	5,959,125	-0.48(-0.85%)
Nov 02, 2023	55.30	56.83	55.13	56.76	5,873,048	+1.48(+2.69%)
Nov 01, 2023	55.42	56.11	55.04	55.28	6,256,398	+0.20(+0.36%)
Oct 31, 2023	55.52	55.91	54.86	55.08	8,130,657	-0.73(-1.31%)
Oct 30, 2023	55.73	55.94	54.77	55.81	6,767,932	+0.56(+1.02%)
Oct 27, 2023	55.42	55.59	54.45	55.25	7,017,810	-0.04(-0.07%)
Oct 26, 2023	55.43	56.04	54.67	55.29	8,243,591	-0.74(-1.32%)
Oct 25, 2023	56.29	56.67	55.14	56.03	8,662,228	-0.38(-0.67%)
Oct 24, 2023	58.32	58.43	56.38	56.40	8,494,355	-1.82(-3.13%)
Oct 23, 2023	57.78	58.41	56.29	58.23	9,757,270	+0.62(+1.08%)
Oct 20, 2023	58.60	59.57	56.15	57.60	13,240,864	-1.74(-2.93%)
Oct 19, 2023	59.40	60.21	58.78	59.34	7,562,525	-0.61(-1.02%)
Oct 18, 2023	59.73	60.56	59.72	59.96	7,036,866	+0.35(+0.58%)
Oct 17, 2023	58.65	59.76	58.52	59.61	6,591,704	+0.78(+1.33%)
Oct 16, 2023	58.79	59.12	58.17	58.83	6,011,298	+0.48(+0.83%)
Oct 13, 2023	58.78	59.20	58.24	58.34	6,907,325	+0.58(+1.01%)
Oct 12, 2023	58.86	59.00	57.18	57.76	5,076,077	-0.39(-0.66%)
Oct 11, 2023	57.41	58.27	57.16	58.15	5,700,160	+0.14(+0.24%)
Oct 10, 2023	57.71	58.36	57.34	58.01	6,678,693	+0.38(+0.65%)
Oct 09, 2023	56.67	57.91	56.38	57.63	6,737,433	+2.51(+4.56%)
Oct 06, 2023	55.00	55.63	54.24	55.12	8,734,012	+0.30(+0.54%)
Oct 05, 2023	54.95	55.87	54.55	54.82	7,570,729	-0.43(-0.77%)
Oct 04, 2023	57.14	57.27	54.74	55.25	11,036,331	-2.75(-4.74%)
Oct 03, 2023	56.90	58.03	56.60	58.00	8,496,088	+0.66(+1.16%)
Oct 02, 2023	57.71	57.87	56.27	57.34	7,633,290	-0.36(-0.62%)
Sep 29, 2023	60.12	60.20	57.59	57.69	11,398,272	-2.61(-4.33%)
Sep 28, 2023	59.92	60.77	59.68	60.30	7,654,093	+0.14(+0.23%)
Sep 27, 2023	59.37	60.43	58.96	60.17	7,742,785	+1.65(+2.82%)
Sep 26, 2023	58.53	59.16	58.35	58.51	5,857,298	-0.70(-1.19%)
Sep 25, 2023	58.31	59.25	58.91	59.22	6,345,459	+0.79(+1.36%)
Sep 22, 2023	58.56	58.88	58.23	58.42	6,042,223	+0.22(+0.37%)
Sep 21, 2023	59.47	59.47	58.01	58.21	6,913,825	-0.96(-1.62%)
Sep 20, 2023	59.50	60.40	59.13	59.17	5,407,608	-0.63(-1.06%)
Sep 19, 2023	61.06	61.06	59.20	59.80	9,164,315	-0.77(-1.27%)
Sep 18, 2023	60.36	61.13	60.18	60.57	6,296,404	+0.62(+1.04%)
Sep 15, 2023	60.42	60.78	59.44	59.95	20,002,614	-1.01(-1.66%)
Sep 14, 2023	60.73	61.02	60.20	60.96	6,931,846	+0.97(+1.62%)
Sep 13, 2023	61.28	61.38	59.83	59.99	7,997,864	-1.46(-2.38%)
Sep 12, 2023	60.66	61.47	60.21	61.45	11,594,359	+1.32(+2.19%)
Sep 11, 2023	60.37	60.76	59.75	60.14	8,480,596	+0.59(+1.00%)
Sep 08, 2023	59.99	60.52	59.20	59.54	8,414,489	-0.65(-1.08%)
Sep 07, 2023	60.33	60.74	60.06	60.19	7,950,368	-0.17(-0.28%)
Sep 06, 2023	59.69	60.72	59.47	60.36	9,397,842	+0.78(+1.31%)
Sep 05, 2023	59.57	60.51	59.33	59.58	8,517,329	+0.34(+0.57%)
Sep 01, 2023	58.98	59.61	58.62	59.24	7,023,987	+1.14(+1.97%)
Aug 31, 2023	58.26	58.52	57.40	58.10	10,249,545	-0.04(-0.07%)
Aug 30, 2023	57.88	58.15	57.51	58.14	5,928,990	+0.77(+1.34%)
Aug 29, 2023	57.11	57.58	56.35	57.37	4,982,142	+0.38(+0.67%)
Aug 28, 2023	55.80	57.10	55.80	56.99	4,884,299	+1.35(+2.43%)
Aug 25, 2023	56.36	56.41	55.33	55.64	8,746,387	-0.33(-0.58%)
Aug 24, 2023	56.57	57.16	55.88	55.96	6,783,124	-1.08(-1.90%)
Aug 23, 2023	54.87	57.30	54.71	57.05	10,875,682	+1.46(+2.62%)
Aug 22, 2023	56.52	56.62	55.43	55.59	8,737,018	-1.02(-1.79%)
Aug 21, 2023	57.64	57.97	56.20	56.60	6,360,386	-0.58(-1.02%)
Aug 18, 2023	56.35	57.31	56.13	57.19	7,200,232	+0.14(+0.24%)
Aug 17, 2023	57.90	58.18	56.90	57.05	6,013,084	+0.12(+0.21%)
Aug 16, 2023	57.47	57.95	56.68	56.93	6,325,877	-0.55(-0.96%)
Aug 15, 2023	57.98	58.00	57.03	57.48	6,129,212	-1.17(-2.00%)
Aug 14, 2023	58.58	58.93	58.22	58.65	5,821,163	-0.13(-0.22%)
Aug 11, 2023	57.98	59.06	57.88	58.78	7,196,806	+0.72(+1.24%)
Aug 10, 2023	58.53	59.08	57.49	58.06	8,986,132	-0.58(-0.99%)
Aug 09, 2023	58.14	59.24	57.84	58.64	12,150,403	+0.99(+1.71%)
Aug 08, 2023	55.97	57.76	55.26	57.66	7,863,443	+0.53(+0.93%)
Aug 07, 2023	57.06	57.56	56.84	57.13	6,043,498	+0.30(+0.52%)
Aug 04, 2023	57.39	57.75	56.73	56.83	7,742,770	-0.31(-0.53%)
Aug 03, 2023	56.87	57.53	56.48	57.14	7,496,573	+0.50(+0.89%)
Aug 02, 2023	56.39	56.83	55.62	56.63	6,828,051	-0.14(-0.24%)
Aug 01, 2023	57.18	57.37	56.15	56.77	7,033,624	-0.72(-1.25%)
Jul 31, 2023	56.73	57.84	56.54	57.49	8,401,030	+1.17(+2.08%)
Jul 28, 2023	56.29	56.60	55.82	56.32	7,124,713	+0.13(+0.23%)
Jul 27, 2023	57.13	57.29	55.99	56.19	7,905,892	-0.64(-1.13%)
Jul 26, 2023	56.22	57.37	56.18	56.83	8,233,160	-0.21(-0.36%)
Jul 25, 2023	56.25	57.27	55.94	57.04	10,841,537	+0.85(+1.51%)
Jul 24, 2023	55.40	56.26	55.11	56.19	10,751,874	+1.00(+1.80%)
Jul 21, 2023	55.01	55.79	53.90	55.19	16,885,736	-1.23(-2.18%)
Jul 20, 2023	56.81	57.07	55.86	56.43	10,227,339	-0.10(-0.17%)
Jul 19, 2023	55.49	56.60	55.31	56.52	13,267,182	+0.37(+0.67%)
Jul 18, 2023	55.53	56.73	55.37	56.15	11,550,461	+0.46(+0.83%)
Jul 17, 2023	55.80	56.19	55.23	55.69	13,801,496	-0.61(-1.09%)
Jul 14, 2023	56.00	56.34	55.61	56.30	14,636,371	-0.29(-0.50%)
Jul 13, 2023	56.17	56.78	55.53	56.58	16,007,454	+0.73(+1.31%)
Jul 12, 2023	55.71	56.26	55.17	55.85	14,514,533	+0.62(+1.12%)
Jul 11, 2023	53.15	55.42	53.07	55.23	18,367,548	+2.39(+4.53%)
Jul 10, 2023	52.07	52.95	51.88	52.84	15,034,650	+0.27(+0.51%)
Jul 07, 2023	48.23	52.84	48.10	52.57	23,524,044	+4.17(+8.61%)
Jul 06, 2023	48.20	48.83	47.61	48.41	9,556,682	+0.07(+0.14%)
Jul 05, 2023	48.74	48.80	48.15	48.34	8,898,579	-0.17(-0.34%)
Jul 03, 2023	48.34	48.92	47.98	48.50	3,613,743	+0.34(+0.71%)
Jun 30, 2023	48.04	48.74	47.72	48.16	13,687,684	+0.64(+1.34%)
Jun 29, 2023	47.91	47.95	46.73	47.52	10,714,449	-0.12(-0.25%)
Jun 28, 2023	47.12	47.92	46.40	47.64	9,387,466	+0.44(+0.93%)
Jun 27, 2023	46.96	47.53	46.34	47.20	13,460,850	+0.76(+1.65%)
Jun 26, 2023	45.76	46.80	45.60	46.43	6,326,187	+0.75(+1.65%)
Jun 23, 2023	45.24	45.69	44.86	45.68	9,490,215	-0.25(-0.53%)
Jun 22, 2023	46.57	46.70	45.88	45.92	8,703,408	-0.90(-1.93%)
Jun 21, 2023	46.23	47.46	45.90	46.83	6,859,593	+0.49(+1.06%)
Jun 20, 2023	46.01	46.43	45.56	46.34	7,962,337	-0.51(-1.09%)
Jun 16, 2023	47.17	47.45	46.79	46.85	15,034,858	-0.12(-0.25%)
Jun 15, 2023	46.84	47.39	46.80	46.96	6,497,495	+1.51(+3.32%)
May 08, 2023	45.51	45.67	44.90	45.45	9,087,285	+0.84(+1.88%)
May 05, 2023	45.39	45.52	44.45	44.61	10,152,547	+0.66(+1.51%)
May 04, 2023	44.31	44.85	43.49	43.95	10,341,410	-0.20(-0.44%)
May 03, 2023	44.34	44.93	43.96	44.15	9,443,903	-0.89(-1.97%)
May 02, 2023	47.16	47.35	44.79	45.03	12,259,515	-2.90(-6.04%)
May 01, 2023	47.63	48.35	47.26	47.93	5,181,938	-0.20(-0.41%)
Apr 28, 2023	46.74	48.40	46.22	48.13	8,867,273	+1.36(+2.90%)
Apr 27, 2023	46.21	47.09	45.81	46.77	9,466,259	+0.18(+0.38%)
Apr 26, 2023	47.64	47.95	46.26	46.59	9,545,961	-1.15(-2.41%)
Apr 25, 2023	48.17	48.41	46.79	47.75	9,549,217	-1.23(-2.51%)
Apr 24, 2023	48.28	49.72	48.14	48.97	10,557,424	+0.41(+0.84%)
Apr 21, 2023	50.46	50.47	47.87	48.56	16,177,379	-2.12(-4.18%)
Apr 20, 2023	50.66	50.92	50.13	50.68	8,340,436	-0.64(-1.25%)
Apr 19, 2023	50.63	51.45	50.38	51.32	7,987,673	+0.45(+0.88%)
Apr 18, 2023	50.44	51.40	50.23	50.88	5,691,273	+0.11(+0.21%)
Apr 17, 2023	51.00	51.44	50.13	50.77	7,561,307	-0.41(-0.80%)
Apr 14, 2023	51.10	51.83	50.60	51.18	8,241,462	+0.58(+1.14%)
Apr 13, 2023	50.65	51.00	50.47	50.60	6,709,231	-0.09(-0.17%)
Apr 12, 2023	50.05	50.92	49.50	50.69	8,609,207	+0.82(+1.64%)
Apr 11, 2023	49.08	50.12	48.71	49.87	8,285,943	+1.07(+2.20%)
Apr 10, 2023	48.57	49.70	48.49	48.80	5,412,658	+0.41(+0.85%)
Apr 06, 2023	49.42	49.58	48.27	48.39	6,905,431	-1.05(-2.13%)
Apr 05, 2023	49.33	49.89	48.67	49.44	9,332,903	+0.23(+0.48%)
Apr 04, 2023	51.06	51.23	48.72	49.21	9,616,263	-1.82(-3.57%)
Apr 03, 2023	50.97	52.47	50.68	51.03	20,509,132	+3.15(+6.58%)
Mar 31, 2023	47.64	48.25	47.41	47.88	8,361,461	+0.35(+0.74%)
Mar 30, 2023	48.16	48.30	47.29	47.53	7,540,509	+0.04(+0.08%)
Mar 29, 2023	47.05	47.59	46.84	47.49	9,810,606	+1.03(+2.23%)
Mar 28, 2023	45.61	46.68	45.36	46.46	6,988,361	+0.85(+1.86%)
Mar 27, 2023	44.49	45.77	44.09	45.61	10,846,611	+2.15(+4.94%)
Mar 24, 2023	43.11	43.88	42.73	43.46	20,256,750	-0.89(-2.00%)
Mar 23, 2023	46.26	46.65	43.92	44.35	12,523,925	-1.87(-4.05%)
Mar 22, 2023	47.35	47.70	46.12	46.22	11,850,818	-0.86(-1.82%)
Mar 21, 2023	46.80	47.45	46.34	47.08	10,753,879	+2.01(+4.46%)
Mar 20, 2023	43.78	45.39	43.59	45.07	10,762,179	+1.50(+3.45%)
Mar 17, 2023	44.80	44.86	43.27	43.57	21,251,084	-1.46(-3.25%)
Mar 16, 2023	43.24	45.37	42.99	45.03	17,197,422	+0.84(+1.90%)
Mar 15, 2023	45.61	45.79	43.61	44.20	18,558,256	-3.94(-8.18%)
Mar 14, 2023	48.03	49.63	47.25	48.14	10,609,158	+0.51(+1.06%)
Mar 13, 2023	48.15	49.23	47.12	47.63	11,191,300	-2.11(-4.24%)
Mar 10, 2023	50.49	51.64	49.40	49.73	8,827,411	-1.16(-2.28%)
Mar 09, 2023	52.56	53.09	50.81	50.90	9,069,298	-1.32(-2.52%)
Mar 08, 2023	52.38	52.91	51.02	52.21	7,745,488	-0.49(-0.93%)
Mar 07, 2023	53.65	53.70	52.66	52.70	7,083,901	-1.28(-2.37%)
Mar 06, 2023	54.09	54.35	53.58	53.98	6,272,238	-0.62(-1.14%)
Mar 03, 2023	53.14	54.75	52.85	54.60	6,897,628	+0.67(+1.25%)
Mar 02, 2023	53.26	54.10	52.71	53.93	5,841,864	+0.40(+0.75%)
Mar 01, 2023	51.93	53.79	51.80	53.53	7,348,851	+1.64(+3.16%)
Feb 28, 2023	53.63	53.92	51.88	51.89	10,902,613	-1.16(-2.19%)
Feb 27, 2023	52.69	53.17	52.07	53.05	6,446,719	+0.47(+0.89%)
Feb 24, 2023	51.49	52.79	50.90	52.58	8,673,905	+0.59(+1.13%)
Feb 23, 2023	52.25	52.68	51.56	52.00	6,485,401	+0.89(+1.74%)
Feb 22, 2023	51.84	52.60	50.75	51.11	9,412,230	-0.97(-1.85%)
Feb 21, 2023	51.98	53.24	51.95	52.08	7,610,623	+0.06(+0.11%)
Feb 17, 2023	53.64	53.69	51.81	52.02	9,396,087	-2.38(-4.37%)
Feb 16, 2023	54.61	55.19	54.04	54.40	5,217,560	-0.20(-0.38%)
Feb 15, 2023	54.76	54.90	53.65	54.60	7,257,293	-0.81(-1.46%)
Feb 14, 2023	55.01	56.36	54.72	55.41	7,626,094	-0.48(-0.86%)
Feb 13, 2023	54.51	55.94	53.87	55.89	9,191,544	+0.93(+1.69%)
Feb 10, 2023	53.41	55.02	53.13	54.96	9,650,149	+2.46(+4.68%)
Feb 09, 2023	53.11	53.37	52.41	52.50	7,296,579	-0.85(-1.59%)
Feb 08, 2023	52.66	53.76	52.42	53.35	8,140,935	+0.80(+1.52%)
Feb 07, 2023	52.11	52.78	51.43	52.55	9,335,176	+1.02(+1.99%)
Feb 06, 2023	51.25	51.81	50.66	51.53	6,677,140	+0.44(+0.85%)
Feb 03, 2023	51.27	53.06	51.00	51.09	11,062,348	+0.34(+0.67%)
Feb 02, 2023	53.64	53.63	50.44	50.75	17,520,212	-3.31(-6.12%)
Feb 01, 2023	55.24	55.75	53.38	54.06	10,769,971	-1.24(-2.25%)
Jan 31, 2023	54.63	55.75	54.33	55.30	6,132,194	+0.62(+1.14%)
Jan 30, 2023	54.96	55.16	54.47	54.68	6,368,403	-0.61(-1.11%)
Jan 27, 2023	55.63	56.39	54.94	55.29	7,902,015	-0.49(-0.87%)
Jan 26, 2023	54.96	55.86	53.67	55.78	8,839,341	+1.18(+2.17%)
Jan 25, 2023	53.53	54.84	52.67	54.60	9,325,650	+0.76(+1.41%)
Jan 24, 2023	52.48	60.93	52.48	53.84	9,041,379	-0.38(-0.70%)
Jan 23, 2023	55.81	55.91	53.61	54.22	15,541,898	-1.45(-2.60%)
Jan 20, 2023	55.80	57.26	54.57	55.66	19,786,772	-0.03(-0.05%)
Jan 19, 2023	54.63	56.24	54.56	55.69	15,737,953	+0.24(+0.44%)
Jan 18, 2023	57.21	57.70	55.35	55.45	11,672,243	-1.29(-2.28%)
Jan 17, 2023	56.44	57.18	56.26	56.74	8,722,555	+0.17(+0.31%)
Jan 13, 2023	56.28	56.80	55.64	56.57	7,567,565	+0.27(+0.48%)
Jan 12, 2023	54.58	56.88	54.53	56.29	13,245,055	+1.63(+2.98%)
Jan 11, 2023	54.30	55.08	54.09	54.66	9,124,787	+0.35(+0.64%)
Jan 10, 2023	53.97	54.52	53.33	54.31	7,293,867	+0.31(+0.58%)
Jan 09, 2023	53.65	54.63	53.48	54.00	12,470,029	+1.11(+2.09%)
Jan 06, 2023	51.88	53.09	51.73	52.90	10,479,962	+1.78(+3.47%)
Jan 05, 2023	50.14	51.65	50.14	51.12	6,822,265	+0.94(+1.88%)
Jan 04, 2023	48.98	50.50	48.71	50.18	9,343,775	+0.19(+0.39%)

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.