Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	61.60	62.18	62.15	62.10	19,368,076	+0.48(+0.78%)
Mar 27, 2024	60.91	61.63	60.61	61.62	16,987,404	+1.07(+1.77%)
Mar 26, 2024	60.05	60.83	59.90	60.55	18,274,752	+0.70(+1.16%)
Mar 25, 2024	59.79	60.41	59.49	59.85	12,265,482	+0.13(+0.21%)
Mar 22, 2024	59.94	60.56	59.49	59.72	16,504,852	-0.50(-0.83%)
Mar 21, 2024	59.22	60.43	59.22	60.22	18,218,546	+1.18(+2.00%)
Mar 20, 2024	57.43	59.25	57.40	59.04	20,627,732	+1.25(+2.16%)
Mar 19, 2024	57.53	58.25	57.48	57.80	13,705,505	+0.23(+0.39%)
Mar 18, 2024	56.81	57.60	56.52	57.57	14,236,698	+1.00(+1.77%)
Mar 15, 2024	55.43	56.71	55.43	56.57	26,645,492	+0.51(+0.91%)
Mar 14, 2024	57.28	57.61	55.61	56.06	20,002,654	-0.66(-1.16%)
Mar 13, 2024	56.46	57.32	56.42	56.72	13,219,117	+0.30(+0.54%)
Mar 12, 2024	56.47	56.88	56.05	56.41	11,154,800	+0.04(+0.07%)
Mar 11, 2024	56.12	56.50	55.61	56.37	9,344,461	-0.10(-0.17%)
Mar 08, 2024	56.99	57.34	56.22	56.47	13,267,650	-0.21(-0.36%)
Mar 07, 2024	56.50	57.07	56.00	56.68	14,786,884	+0.42(+0.75%)
Mar 06, 2024	56.04	56.51	55.00	56.26	18,152,746	+1.01(+1.83%)
Mar 05, 2024	54.74	56.52	54.74	55.24	20,361,778	+0.12(+0.21%)
Mar 04, 2024	54.41	55.55	54.29	55.13	14,577,105	+0.53(+0.97%)
Mar 01, 2024	54.48	54.94	54.08	54.60	13,160,102	+0.11(+0.20%)
Feb 29, 2024	54.50	54.64	53.65	54.49	24,168,788	+0.43(+0.80%)
Feb 28, 2024	54.52	55.17	54.00	54.06	13,692,803	-0.65(-1.18%)
Feb 27, 2024	54.67	54.91	54.22	54.70	11,245,550	+0.34(+0.63%)
Feb 26, 2024	54.95	55.49	54.34	54.36	12,528,898	-0.56(-1.02%)
Feb 23, 2024	54.98	55.32	54.74	54.92	11,883,574	+0.03(+0.05%)
Feb 22, 2024	54.44	55.45	54.41	54.89	13,129,525	+0.56(+1.03%)
Feb 21, 2024	54.26	54.46	53.99	54.33	9,488,607	-0.09(-0.16%)
Feb 20, 2024	53.59	54.65	53.38	54.42	16,833,442	+0.56(+1.04%)
Feb 16, 2024	53.97	54.20	53.56	53.86	11,739,549	-0.35(-0.65%)
Feb 15, 2024	53.24	54.48	53.16	54.21	17,164,882	+1.21(+2.28%)
Feb 14, 2024	52.67	53.12	52.62	53.01	15,151,756	+1.20(+2.31%)
Feb 13, 2024	52.33	52.49	51.30	51.81	18,208,832	-1.14(-2.15%)
Feb 12, 2024	52.60	53.55	52.04	52.95	17,475,414	-0.07(-0.13%)
Feb 09, 2024	53.31	53.46	52.56	53.01	14,097,872	-0.29(-0.55%)
Feb 08, 2024	53.20	53.51	52.62	53.31	16,231,496	-0.25(-0.46%)
Feb 07, 2024	53.52	53.71	52.80	53.55	13,615,850	+0.19(+0.35%)
Feb 06, 2024	53.40	53.98	53.13	53.37	15,105,519	-0.15(-0.28%)
Feb 05, 2024	53.95	54.14	53.13	53.52	14,295,148	-1.02(-1.87%)
Feb 02, 2024	54.60	54.97	53.99	54.54	19,637,772	+0.01(+0.02%)
Feb 01, 2024	54.48	55.04	53.35	54.53	21,763,416	-0.11(-0.20%)
Jan 31, 2024	55.19	56.37	54.60	54.63	29,765,586	-0.89(-1.61%)
Jan 30, 2024	53.53	55.64	53.51	55.53	41,196,484	+2.90(+5.51%)
Jan 29, 2024	52.01	52.75	51.98	52.63	12,492,610	+0.43(+0.82%)
Jan 26, 2024	52.39	52.51	52.14	52.20	14,435,895	-0.06(-0.11%)
Jan 25, 2024	51.94	52.30	51.58	52.26	16,067,338	+0.46(+0.88%)
Jan 24, 2024	52.08	52.18	51.54	51.80	14,384,169	-0.04(-0.08%)
Jan 23, 2024	51.46	51.95	51.15	51.84	13,363,973	+0.45(+0.87%)
Jan 22, 2024	50.56	51.64	50.53	51.40	22,169,672	+1.28(+2.56%)
Jan 19, 2024	49.72	50.27	49.24	50.11	18,722,960	+0.40(+0.80%)
Jan 18, 2024	50.04	50.17	49.13	49.71	16,230,967	-0.24(-0.49%)
Jan 17, 2024	49.71	50.28	49.61	49.96	17,870,016	-0.50(-0.98%)
Jan 16, 2024	50.36	50.79	49.47	50.45	21,802,654	-0.73(-1.43%)
Jan 12, 2024	50.87	52.38	49.87	51.18	38,973,672	+0.53(+1.04%)
Jan 11, 2024	50.42	50.71	49.86	50.66	26,149,300	-0.91(-1.77%)
Jan 10, 2024	51.60	51.76	51.17	51.57	16,892,364	-0.45(-0.86%)
Jan 09, 2024	52.38	52.44	51.81	52.02	17,708,288	-0.52(-0.98%)
Jan 08, 2024	52.51	52.61	51.57	52.53	17,809,986	-0.31(-0.59%)
Jan 05, 2024	52.55	53.18	52.42	52.84	18,282,108	+0.54(+1.04%)
Jan 04, 2024	52.45	53.25	52.19	52.30	24,376,286	+0.13(+0.24%)
Jan 03, 2024	51.79	52.88	50.80	52.17	31,758,306	+0.58(+1.13%)
Jan 02, 2024	49.90	51.70	49.79	51.59	25,445,170	+1.56(+3.11%)
Dec 29, 2023	50.15	50.19	49.81	50.03	13,519,080	-0.08(-0.16%)
Dec 28, 2023	49.99	50.38	49.99	50.11	10,504,154	+0.06(+0.12%)
Dec 27, 2023	49.74	50.17	49.54	50.05	10,165,101	+0.12(+0.23%)
Dec 26, 2023	49.49	50.12	49.40	49.94	11,821,450	+0.47(+0.94%)
Dec 22, 2023	49.34	49.86	49.30	49.47	14,846,530	+0.25(+0.51%)
Dec 21, 2023	49.03	49.28	48.60	49.22	13,456,858	+0.52(+1.06%)
Dec 20, 2023	49.31	49.69	48.51	48.70	17,975,442	-0.84(-1.69%)
Dec 19, 2023	48.07	49.91	47.83	49.54	23,798,368	+1.24(+2.56%)
Dec 18, 2023	48.79	49.17	48.20	48.30	18,363,444	-0.17(-0.34%)
Dec 15, 2023	48.33	48.73	47.85	48.47	36,144,436	-0.40(-0.82%)
Dec 14, 2023	48.64	50.14	48.64	48.87	53,107,188	+0.88(+1.82%)
Dec 13, 2023	46.69	48.17	46.55	47.99	22,813,008	+1.25(+2.66%)
Dec 12, 2023	46.70	46.79	46.41	46.75	15,146,616	-0.09(-0.19%)
Dec 11, 2023	47.42	47.61	46.80	46.83	18,159,146	-0.72(-1.51%)
Dec 08, 2023	47.18	47.83	47.10	47.55	18,128,492	+0.38(+0.80%)
Dec 07, 2023	46.63	47.43	46.47	47.17	15,286,459	+0.62(+1.34%)
Dec 06, 2023	46.49	47.78	46.47	46.55	34,923,660	+1.13(+2.48%)
Dec 05, 2023	45.72	46.08	45.14	45.42	15,224,662	-0.65(-1.41%)
Dec 04, 2023	45.51	46.18	45.42	46.07	19,890,726	+0.14(+0.30%)
Dec 01, 2023	44.74	45.97	44.64	45.94	20,653,758	+1.10(+2.45%)
Nov 30, 2023	44.54	44.90	44.33	44.84	16,783,802	+0.34(+0.76%)
Nov 29, 2023	43.99	44.77	43.93	44.50	14,415,565	+0.87(+1.98%)
Nov 28, 2023	43.80	43.81	43.34	43.63	14,459,066	-0.21(-0.49%)
Nov 27, 2023	43.73	43.95	43.63	43.85	15,080,400	-0.15(-0.33%)
Nov 24, 2023	43.66	44.28	43.61	43.99	6,107,999	+0.20(+0.47%)
Nov 22, 2023	44.07	44.08	43.61	43.79	9,706,914	-0.07(-0.16%)
Nov 21, 2023	43.89	44.09	43.48	43.86	14,869,450	-0.17(-0.38%)
Nov 20, 2023	44.04	44.49	43.97	44.02	20,223,270	-0.10(-0.22%)
Nov 17, 2023	43.71	44.15	43.43	44.12	16,027,214	+0.67(+1.54%)
Nov 16, 2023	43.54	43.87	43.11	43.45	15,229,485	-0.20(-0.47%)
Nov 15, 2023	43.26	43.98	43.26	43.65	19,282,552	+0.51(+1.17%)
Nov 14, 2023	41.93	43.55	41.92	43.15	26,953,650	+1.61(+3.89%)
Nov 13, 2023	40.81	41.74	40.78	41.53	16,789,816	+0.60(+1.47%)
Nov 10, 2023	40.56	41.00	40.34	40.93	12,250,938	+0.56(+1.40%)
Nov 09, 2023	40.93	41.12	40.16	40.37	19,664,746	-0.31(-0.77%)
Nov 08, 2023	40.71	41.01	40.39	40.68	15,174,106	-0.14(-0.33%)
Nov 07, 2023	40.56	41.01	40.51	40.81	11,783,600	-0.08(-0.19%)
Nov 06, 2023	41.21	41.21	40.62	40.89	21,412,870	-0.21(-0.52%)
Nov 03, 2023	40.42	41.30	40.40	41.10	20,984,588	+1.40(+3.53%)
Nov 02, 2023	38.40	39.72	38.34	39.70	24,236,524	+1.68(+4.42%)
Nov 01, 2023	37.97	38.25	37.72	38.02	16,796,340	+0.11(+0.28%)
Oct 31, 2023	37.49	37.96	37.37	37.92	17,051,554	+0.54(+1.44%)
Oct 30, 2023	37.02	37.42	36.88	37.38	22,678,420	+0.66(+1.80%)
Oct 27, 2023	37.76	37.80	36.65	36.72	21,537,856	-1.06(-2.80%)
Oct 26, 2023	36.97	38.17	36.94	37.77	26,253,258	+0.70(+1.89%)
Oct 25, 2023	37.16	37.30	36.73	37.07	16,368,749	-0.31(-0.82%)
Oct 24, 2023	37.37	37.74	37.20	37.38	17,889,836	+0.04(+0.10%)
Oct 23, 2023	38.00	38.04	37.25	37.34	22,217,092	-0.76(-1.99%)
Oct 20, 2023	38.38	38.64	37.99	38.10	22,283,932	-0.36(-0.95%)
Oct 19, 2023	38.66	39.13	38.43	38.47	18,197,094	-0.39(-1.01%)
Oct 18, 2023	39.31	39.31	38.58	38.86	24,191,662	-0.70(-1.77%)
Oct 17, 2023	39.03	40.01	38.98	39.56	21,095,644	+0.24(+0.61%)
Oct 16, 2023	40.28	40.33	38.91	39.32	26,070,290	-0.46(-1.16%)
Oct 13, 2023	41.25	41.60	39.70	39.78	33,422,066	-0.10(-0.24%)
Oct 12, 2023	39.75	40.13	39.48	39.88	18,855,626	+0.00(+0.00%)
Oct 11, 2023	39.98	40.33	39.71	39.88	13,293,095	+0.09(+0.22%)
Oct 10, 2023	39.50	40.10	39.50	39.79	19,830,722	+0.67(+1.72%)
Oct 09, 2023	38.58	39.38	38.36	39.12	15,475,162	+0.16(+0.42%)
Oct 06, 2023	38.10	39.22	37.94	38.95	17,792,522	+0.66(+1.73%)
Oct 05, 2023	38.04	38.29	37.62	38.29	19,506,804	+0.07(+0.18%)
Oct 04, 2023	38.11	38.34	37.58	38.23	24,308,168	-0.05(-0.13%)
Oct 03, 2023	38.60	38.93	38.01	38.27	20,225,994	-0.61(-1.58%)
Oct 02, 2023	39.36	39.42	38.69	38.89	16,847,034	-0.60(-1.53%)
Sep 29, 2023	39.80	40.22	39.30	39.49	17,617,492	-0.07(-0.17%)
Sep 28, 2023	38.86	39.70	38.80	39.56	15,006,268	+0.71(+1.83%)
Sep 27, 2023	38.69	39.01	38.35	38.85	15,708,642	+0.23(+0.60%)
Sep 26, 2023	39.05	39.41	38.47	38.62	22,697,664	-0.77(-1.95%)
Sep 25, 2023	39.13	39.41	39.21	39.39	11,315,078	+0.10(+0.24%)
Sep 22, 2023	40.09	40.19	39.23	39.29	16,084,018	-0.76(-1.89%)
Sep 21, 2023	40.39	40.67	40.03	40.05	12,775,052	-0.57(-1.39%)
Sep 20, 2023	41.24	41.41	40.59	40.62	11,705,126	-0.36(-0.89%)
Sep 19, 2023	41.09	41.15	40.78	40.98	11,493,825	+0.04(+0.09%)
Sep 18, 2023	40.90	41.07	40.71	40.94	10,900,939	-0.07(-0.16%)
Sep 15, 2023	41.05	41.52	40.96	41.01	23,936,084	-0.41(-1.00%)
Sep 14, 2023	41.09	41.71	41.03	41.42	20,226,866	+0.74(+1.82%)
Sep 13, 2023	40.27	41.19	40.02	40.68	32,394,346	+0.66(+1.66%)
Sep 12, 2023	38.95	40.38	38.95	40.02	25,897,620	+1.05(+2.69%)
Sep 11, 2023	39.19	39.72	38.92	38.97	11,872,369	+0.00(+0.00%)
Sep 08, 2023	38.99	39.07	38.68	38.97	16,231,991	-0.13(-0.34%)
Sep 07, 2023	39.44	39.72	39.08	39.11	12,917,673	-0.61(-1.55%)
Sep 06, 2023	39.39	39.84	39.28	39.72	14,240,774	+0.01(+0.02%)
Sep 05, 2023	39.88	40.26	39.55	39.71	16,499,614	-0.22(-0.55%)
Sep 01, 2023	39.93	40.16	39.73	39.93	12,928,219	+0.29(+0.73%)
Aug 31, 2023	39.86	40.02	39.38	39.65	19,635,474	-0.08(-0.19%)
Aug 30, 2023	40.03	40.17	39.69	39.72	19,110,322	-0.34(-0.84%)
Aug 29, 2023	39.66	40.11	39.62	40.06	13,746,252	+0.38(+0.97%)
Aug 28, 2023	39.83	40.19	39.51	39.67	14,705,511	+0.08(+0.19%)
Aug 25, 2023	39.62	40.00	39.16	39.60	17,581,840	+0.15(+0.39%)
Aug 24, 2023	39.39	40.01	39.10	39.44	16,223,685	+0.00(+0.00%)
Aug 23, 2023	39.43	39.59	39.14	39.44	16,883,926	+0.06(+0.15%)
Aug 22, 2023	40.63	40.69	39.34	39.39	21,370,824	-1.01(-2.50%)
Aug 21, 2023	40.92	41.06	40.01	40.40	15,074,611	-0.17(-0.43%)
Aug 18, 2023	40.47	41.09	40.41	40.57	13,443,968	-0.20(-0.49%)
Aug 17, 2023	41.13	41.36	40.42	40.77	16,882,258	-0.17(-0.42%)
Aug 16, 2023	41.31	41.44	40.88	40.94	14,533,545	-0.55(-1.32%)
Aug 15, 2023	41.91	41.91	41.46	41.49	17,834,482	-0.85(-2.02%)
Aug 14, 2023	42.33	42.64	42.23	42.34	14,871,370	-0.45(-1.05%)
Aug 11, 2023	42.29	42.84	42.23	42.80	12,469,599	+0.22(+0.52%)
Aug 10, 2023	42.93	43.20	42.48	42.57	12,612,663	-0.10(-0.22%)
Aug 09, 2023	43.23	43.39	42.64	42.67	14,606,111	-0.69(-1.59%)
Aug 08, 2023	43.23	43.43	42.38	43.36	19,288,926	-0.64(-1.46%)
Aug 07, 2023	44.12	44.40	43.82	44.01	17,674,388	+0.12(+0.26%)
Aug 04, 2023	43.91	44.83	43.75	43.89	19,089,452	+0.03(+0.07%)
Aug 03, 2023	43.63	44.11	43.38	43.86	14,230,119	-0.09(-0.22%)
Aug 02, 2023	44.06	44.30	43.61	43.96	13,807,489	-0.72(-1.61%)
Aug 01, 2023	44.92	45.06	44.43	44.68	16,041,134	-0.56(-1.24%)
Jul 31, 2023	45.17	45.61	44.95	45.24	15,147,490	+0.24(+0.53%)
Jul 28, 2023	45.86	45.90	44.70	45.00	21,999,028	-0.45(-0.98%)
Jul 27, 2023	45.18	46.62	45.03	45.45	26,507,440	+0.37(+0.82%)
Jul 26, 2023	44.98	45.32	44.63	45.08	12,919,852	+0.38(+0.85%)
Jul 25, 2023	45.08	45.35	44.67	44.70	15,516,161	-0.54(-1.20%)
Jul 24, 2023	44.59	45.41	44.59	45.24	20,020,622	+0.58(+1.30%)
Jul 21, 2023	45.12	45.18	44.44	44.66	19,228,926	-0.34(-0.76%)
Jul 20, 2023	44.98	45.45	44.83	45.00	18,591,668	-0.10(-0.23%)
Jul 19, 2023	44.69	45.41	44.25	45.10	16,626,675	+0.47(+1.06%)
Jul 18, 2023	44.37	45.24	44.31	44.63	26,003,876	+0.72(+1.64%)
Jul 17, 2023	43.48	44.25	43.40	43.91	19,514,240	+0.48(+1.11%)
Jul 14, 2023	46.02	46.08	43.37	43.42	40,703,248	-1.83(-4.05%)
Jul 13, 2023	45.14	45.42	44.74	45.26	27,615,238	+0.28(+0.63%)
Jul 12, 2023	44.86	45.82	44.82	44.97	18,907,950	+0.81(+1.83%)
Jul 11, 2023	43.47	44.24	43.31	44.17	14,888,926	+0.82(+1.88%)
Jul 10, 2023	43.28	44.03	43.23	43.35	15,165,842	-0.07(-0.15%)
Jul 07, 2023	42.93	43.99	42.91	43.42	13,865,423	+0.34(+0.79%)
Jul 06, 2023	44.14	44.14	42.82	43.07	18,368,608	-1.35(-3.03%)
Jul 05, 2023	44.34	44.66	44.05	44.42	12,488,395	+0.06(+0.13%)
Jul 03, 2023	43.74	44.88	43.68	44.36	10,703,927	+0.66(+1.52%)
Jun 30, 2023	44.40	44.42	43.69	43.70	16,043,642	-0.24(-0.54%)
Jun 29, 2023	43.82	44.41	43.67	43.94	19,848,310	+0.06(+0.13%)
Jun 28, 2023	44.01	44.03	43.49	43.88	14,101,041	-0.16(-0.37%)
Jun 27, 2023	43.85	44.24	43.57	44.04	12,489,633	+0.15(+0.35%)
Jun 26, 2023	43.78	44.32	43.68	43.89	13,961,769	+0.21(+0.48%)
Jun 23, 2023	43.76	43.89	43.51	43.68	13,986,498	-0.58(-1.31%)
Jun 22, 2023	44.82	44.86	44.07	44.26	12,476,368	-0.74(-1.65%)
Jun 21, 2023	45.09	45.41	44.83	45.00	11,115,594	-0.19(-0.42%)
Jun 20, 2023	45.48	45.48	44.68	45.19	13,462,431	-0.55(-1.20%)
Jun 16, 2023	46.36	46.36	45.71	45.74	19,198,808	-0.35(-0.76%)
Jun 15, 2023	45.68	46.12	45.16	46.09	15,722,906	+2.09(+4.75%)
May 08, 2023	44.50	44.75	43.92	44.00	9,227,277	+0.04(+0.09%)
May 05, 2023	43.47	44.14	43.35	43.97	14,101,158	+1.35(+3.16%)
May 04, 2023	42.75	43.09	41.84	42.62	21,710,402	-0.73(-1.69%)
May 03, 2023	43.79	44.23	43.31	43.35	15,337,150	-0.31(-0.72%)
May 02, 2023	44.44	44.67	43.24	43.66	20,488,124	-1.19(-2.65%)
May 01, 2023	45.45	45.92	44.77	44.85	20,740,202	+0.17(+0.38%)
Apr 28, 2023	43.84	44.92	43.70	44.68	16,608,668	+0.52(+1.18%)
Apr 27, 2023	44.17	44.45	43.60	44.16	17,616,304	+0.16(+0.36%)
Apr 26, 2023	44.88	44.94	43.55	44.00	18,237,180	-0.98(-2.17%)
Apr 25, 2023	45.54	45.68	44.80	44.97	16,367,717	-1.06(-2.30%)
Apr 24, 2023	46.03	46.30	45.77	46.03	11,937,323	+0.00(+0.00%)
Apr 21, 2023	45.97	46.21	45.37	46.03	15,313,223	-0.35(-0.75%)
Apr 20, 2023	46.77	46.99	46.10	46.38	21,735,524	-0.94(-1.98%)
Apr 19, 2023	46.69	47.37	46.36	47.32	15,861,627	+0.30(+0.64%)
Apr 18, 2023	46.88	47.23	46.43	47.02	17,694,038	+0.37(+0.78%)
Apr 17, 2023	46.72	46.76	46.09	46.65	20,915,752	+0.12(+0.26%)
Apr 14, 2023	45.23	46.84	45.09	46.53	35,216,908	+2.12(+4.78%)
Apr 13, 2023	44.03	44.68	43.73	44.41	16,586,287	+0.36(+0.81%)
Apr 12, 2023	44.58	44.73	43.68	44.05	15,262,946	-0.26(-0.59%)
Apr 11, 2023	43.82	44.47	43.74	44.32	15,093,183	+0.64(+1.46%)
Apr 10, 2023	42.98	43.90	42.97	43.68	12,542,406	+0.62(+1.44%)
Apr 06, 2023	43.00	43.39	42.74	43.06	12,693,961	+0.08(+0.20%)
Apr 05, 2023	42.69	43.32	42.54	42.97	12,502,875	-0.30(-0.69%)
Apr 04, 2023	44.03	44.15	42.86	43.27	16,553,093	-0.58(-1.33%)

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.