Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	31.19	31.48	30.87	31.17	61,979	+0.23(+0.75%)
Mar 27, 2024	30.74	31.09	30.49	30.94	41,069	+0.58(+1.92%)
Mar 26, 2024	29.56	30.43	29.56	30.35	69,221	+0.70(+2.35%)
Mar 25, 2024	30.17	30.60	29.49	29.66	88,396	-0.30(-1.02%)
Mar 22, 2024	31.23	31.23	29.82	29.96	111,850	-1.17(-3.75%)
Mar 21, 2024	31.40	31.50	30.99	31.13	79,891	+0.05(+0.16%)
Mar 20, 2024	30.27	31.17	30.00	31.08	74,936	+0.91(+3.03%)
Mar 19, 2024	30.03	30.70	29.96	30.17	124,662	+0.10(+0.33%)
Mar 18, 2024	31.23	31.23	29.90	30.07	148,799	-1.04(-3.34%)
Mar 15, 2024	30.45	31.50	30.45	31.11	219,599	+0.58(+1.90%)
Mar 14, 2024	31.36	31.36	29.94	30.53	182,595	-0.98(-3.12%)
Mar 13, 2024	31.87	32.11	31.38	31.51	104,559	-0.44(-1.38%)
Mar 12, 2024	32.45	32.45	31.70	31.95	48,017	-0.43(-1.33%)
Mar 11, 2024	32.37	32.74	31.88	32.39	49,417	-0.07(-0.21%)
Mar 08, 2024	31.93	32.60	31.84	32.45	53,285	+0.84(+2.67%)
Mar 07, 2024	32.24	32.54	31.46	31.61	127,965	-0.33(-1.04%)
Mar 06, 2024	32.08	33.38	31.32	31.94	103,077	-0.30(-0.94%)
Mar 05, 2024	32.76	32.82	32.14	32.25	51,424	-0.75(-2.26%)
Mar 04, 2024	33.26	35.46	32.50	32.99	92,184	-0.10(-0.30%)
Mar 01, 2024	32.74	33.25	32.57	33.09	62,851	+0.17(+0.51%)
Feb 29, 2024	33.31	33.61	32.43	32.93	66,290	+0.06(+0.18%)
Feb 28, 2024	33.14	33.69	32.85	32.87	69,009	-0.38(-1.15%)
Feb 27, 2024	34.70	35.06	33.10	33.25	74,924	-1.70(-4.86%)
Feb 26, 2024	35.35	36.25	34.49	34.95	107,317	-1.08(-3.00%)
Feb 23, 2024	29.36	36.82	29.09	36.03	292,955	+8.22(+29.54%)
Feb 22, 2024	34.74	34.74	26.99	27.81	166,440	-7.19(-20.53%)
Feb 21, 2024	35.54	35.54	34.79	35.00	74,801	-0.64(-1.79%)
Feb 20, 2024	37.07	37.22	35.58	35.64	93,793	-1.74(-4.65%)
Feb 16, 2024	37.86	38.25	37.21	37.37	139,923	-0.27(-0.73%)
Feb 15, 2024	36.30	37.82	35.73	37.65	224,939	+2.01(+5.65%)
Feb 14, 2024	36.26	36.37	35.00	35.64	367,877	+0.20(+0.55%)
Feb 13, 2024	35.24	35.80	34.12	35.44	363,055	+0.05(+0.14%)
Feb 12, 2024	33.31	35.65	33.30	35.39	542,465	+1.65(+4.89%)
Feb 09, 2024	33.67	34.65	33.15	33.74	59,281	+0.32(+0.97%)
Feb 08, 2024	32.91	33.61	32.50	33.42	283,358	+0.21(+0.62%)
Feb 07, 2024	33.51	33.62	33.02	33.21	61,652	-0.56(-1.66%)
Feb 06, 2024	34.69	35.31	33.70	33.77	86,974	-1.09(-3.13%)
Feb 05, 2024	35.53	35.69	34.46	34.86	39,766	-1.21(-3.35%)
Feb 02, 2024	36.91	37.17	35.71	36.07	28,495	-1.33(-3.54%)
Feb 01, 2024	36.50	37.53	36.22	37.39	50,946	+1.17(+3.22%)
Jan 31, 2024	36.91	37.46	36.22	36.22	39,176	-0.53(-1.44%)
Jan 30, 2024	36.98	37.20	36.59	36.75	28,765	-0.48(-1.29%)
Jan 29, 2024	37.27	37.27	36.48	37.24	20,722	+0.16(+0.42%)
Jan 26, 2024	36.86	37.39	36.57	37.08	26,403	+0.39(+1.07%)
Jan 25, 2024	36.17	36.69	35.70	36.69	40,383	+1.14(+3.20%)
Jan 24, 2024	36.92	36.92	35.32	35.55	32,087	-0.95(-2.61%)
Jan 23, 2024	37.15	37.45	36.40	36.50	38,258	-0.20(-0.54%)
Jan 22, 2024	35.56	36.80	35.54	36.70	37,295	+1.29(+3.63%)
Jan 19, 2024	35.16	35.47	34.66	35.41	28,773	+0.46(+1.32%)
Jan 18, 2024	35.95	36.11	34.56	34.95	27,520	-0.80(-2.22%)
Jan 17, 2024	36.01	36.41	35.68	35.74	38,604	-0.79(-2.15%)
Jan 16, 2024	36.17	36.93	36.14	36.53	32,234	+0.01(+0.03%)
Jan 12, 2024	36.71	36.82	36.29	36.52	33,276	+0.36(+1.00%)
Jan 11, 2024	37.11	37.20	35.97	36.16	43,540	-1.06(-2.85%)
Jan 10, 2024	37.23	37.28	36.84	37.22	29,615	-0.01(-0.03%)
Jan 09, 2024	37.42	37.58	37.01	37.23	38,105	-0.69(-1.81%)
Jan 08, 2024	37.57	38.00	37.06	37.91	46,388	+0.52(+1.39%)
Jan 05, 2024	36.89	37.73	36.89	37.39	44,252	+0.15(+0.40%)
Jan 04, 2024	38.08	38.43	36.97	37.25	61,574	-0.70(-1.84%)
Jan 03, 2024	38.55	38.71	37.72	37.94	59,272	-0.74(-1.90%)
Jan 02, 2024	37.89	38.87	37.51	38.68	74,495	+0.42(+1.10%)
Dec 29, 2023	38.17	38.27	37.56	38.26	82,834	-0.01(-0.03%)
Dec 28, 2023	38.61	38.98	38.23	38.27	49,486	-0.56(-1.44%)
Dec 27, 2023	37.28	38.91	37.01	38.83	80,313	+1.82(+4.90%)
Dec 26, 2023	36.38	37.21	36.31	37.01	30,941	+0.86(+2.38%)
Dec 22, 2023	36.20	36.38	35.84	36.15	28,320	+0.35(+0.98%)
Dec 21, 2023	35.82	35.97	35.14	35.80	42,447	+0.06(+0.16%)
Dec 20, 2023	35.54	36.78	35.35	35.74	58,000	-0.19(-0.52%)
Dec 19, 2023	35.25	36.23	34.84	35.93	119,453	+0.86(+2.45%)
Dec 18, 2023	35.08	35.51	34.12	35.07	148,834	-0.13(-0.36%)
Dec 15, 2023	34.16	37.51	34.16	35.20	493,159	+2.30(+7.00%)
Dec 14, 2023	33.53	34.32	32.35	32.89	124,478	+0.00(+0.00%)
Dec 13, 2023	32.20	33.30	31.44	32.89	136,732	+0.63(+1.97%)
Dec 12, 2023	31.99	32.99	31.59	32.26	60,623	+0.29(+0.92%)
Dec 11, 2023	31.57	32.04	31.19	31.97	70,151	+0.60(+1.93%)
Dec 08, 2023	30.53	31.37	30.44	31.36	54,916	+0.91(+2.98%)
Dec 07, 2023	30.27	30.68	29.32	30.45	80,791	+0.18(+0.58%)
Dec 06, 2023	30.79	31.22	30.16	30.28	61,981	-0.52(-1.68%)
Dec 05, 2023	31.35	31.97	30.76	30.80	66,899	-0.58(-1.84%)
Dec 04, 2023	30.37	32.25	30.37	31.37	77,885	+0.92(+3.01%)
Dec 01, 2023	29.52	30.76	29.49	30.45	72,442	+0.75(+2.53%)
Nov 30, 2023	29.28	30.14	28.80	29.70	58,217	+0.51(+1.74%)
Nov 29, 2023	29.79	30.96	28.95	29.20	42,667	-0.54(-1.81%)
Nov 28, 2023	29.95	30.26	29.66	29.73	42,057	-0.31(-1.04%)
Nov 27, 2023	30.56	31.12	29.95	30.04	48,331	-0.51(-1.66%)
Nov 24, 2023	30.47	30.81	30.13	30.55	36,087	+0.27(+0.90%)
Nov 22, 2023	30.49	30.73	30.06	30.28	48,956	+0.17(+0.55%)
Nov 21, 2023	30.46	30.61	29.61	30.11	46,635	-0.34(-1.12%)
Nov 20, 2023	29.99	30.91	28.91	30.45	74,175	+0.21(+0.71%)
Nov 17, 2023	30.69	30.99	29.86	30.24	54,759	+0.02(+0.06%)
Nov 16, 2023	31.45	32.68	30.14	30.22	31,479	-1.54(-4.85%)
Nov 15, 2023	31.80	32.75	31.76	31.76	32,721	-0.26(-0.82%)
Nov 14, 2023	31.46	32.22	31.46	32.03	49,961	+1.20(+3.89%)
Nov 13, 2023	30.82	31.15	30.64	30.82	30,250	-0.31(-1.00%)
Nov 10, 2023	31.79	31.79	30.22	31.14	40,819	-0.55(-1.72%)
Nov 09, 2023	32.23	32.52	31.21	31.68	37,948	-0.09(-0.28%)
Nov 08, 2023	32.16	32.16	31.06	31.77	30,203	-0.88(-2.69%)
Nov 07, 2023	33.32	33.36	32.65	32.65	22,001	-0.80(-2.39%)
Nov 06, 2023	32.69	33.54	32.48	33.45	44,601	+0.39(+1.18%)
Nov 03, 2023	31.88	33.44	31.86	33.06	57,380	+1.80(+5.74%)
Nov 02, 2023	29.70	31.33	29.44	31.26	62,867	+1.82(+6.20%)
Nov 01, 2023	29.95	29.95	29.27	29.44	46,192	-0.76(-2.52%)
Oct 31, 2023	28.77	30.30	28.36	30.20	60,063	+1.39(+4.81%)
Oct 30, 2023	27.65	28.84	27.49	28.81	60,854	+1.45(+5.31%)
Oct 27, 2023	30.13	30.13	26.86	27.36	64,967	-2.46(-8.25%)
Oct 26, 2023	32.00	32.00	29.19	29.82	52,411	-2.81(-8.61%)
Oct 25, 2023	32.82	33.10	32.39	32.63	31,210	-0.47(-1.41%)
Oct 24, 2023	32.84	33.30	32.84	33.10	38,454	+0.47(+1.44%)
Oct 23, 2023	33.46	33.46	32.48	32.63	57,101	-0.85(-2.54%)
Oct 20, 2023	33.85	34.36	33.46	33.48	61,673	-0.31(-0.92%)
Oct 19, 2023	33.85	34.48	33.71	33.79	41,528	-0.06(-0.17%)
Oct 18, 2023	34.32	34.36	33.80	33.85	32,509	-0.57(-1.64%)
Oct 17, 2023	33.35	34.54	33.35	34.42	54,470	+0.96(+2.86%)
Oct 16, 2023	32.66	33.56	32.59	33.46	51,088	+1.17(+3.63%)
Oct 13, 2023	32.69	32.83	32.12	32.29	37,985	-0.46(-1.40%)
Oct 12, 2023	32.72	32.75	31.05	32.75	42,853	-0.02(-0.06%)
Oct 11, 2023	32.43	33.04	32.42	32.77	33,149	+0.34(+1.05%)
Oct 10, 2023	32.20	32.95	32.20	32.43	48,330	+0.24(+0.76%)
Oct 09, 2023	31.29	32.44	31.26	32.18	60,004	+0.82(+2.61%)
Oct 06, 2023	31.48	31.76	31.01	31.36	42,341	-0.21(-0.68%)
Oct 05, 2023	30.86	31.86	30.86	31.58	52,532	+0.52(+1.66%)
Oct 04, 2023	30.30	31.09	30.06	31.06	62,442	+0.68(+2.25%)
Oct 03, 2023	30.07	30.51	29.94	30.38	54,363	+0.12(+0.39%)
Oct 02, 2023	30.61	30.82	30.15	30.26	59,814	-0.54(-1.74%)
Sep 29, 2023	30.79	31.05	30.65	30.80	50,390	+0.12(+0.38%)
Sep 28, 2023	30.80	31.50	30.63	30.68	61,760	-0.13(-0.41%)
Sep 27, 2023	31.13	31.48	30.78	30.81	49,198	-0.18(-0.59%)
Sep 26, 2023	31.48	31.50	30.68	30.99	61,386	-0.51(-1.63%)
Sep 25, 2023	32.03	31.70	31.45	31.50	60,556	-0.53(-1.66%)
Sep 22, 2023	32.56	32.77	32.01	32.04	62,614	-0.68(-2.07%)
Sep 21, 2023	32.96	32.99	32.29	32.71	41,463	-0.24(-0.74%)
Sep 20, 2023	33.47	33.83	32.87	32.96	33,908	-0.46(-1.36%)
Sep 19, 2023	33.27	33.69	32.92	33.41	43,851	+0.15(+0.44%)
Sep 18, 2023	33.22	33.71	32.72	33.27	47,029	+0.25(+0.76%)
Sep 15, 2023	33.34	33.66	32.74	33.02	213,724	-0.09(-0.26%)
Sep 14, 2023	32.76	33.47	32.76	33.10	47,782	+0.58(+1.79%)
Sep 13, 2023	32.43	33.10	31.90	32.52	45,550	+0.18(+0.57%)
Sep 12, 2023	31.84	32.52	31.84	32.34	35,685	+0.37(+1.15%)
Sep 11, 2023	32.57	32.63	31.71	31.97	36,093	-0.43(-1.32%)
Sep 08, 2023	31.66	32.94	31.30	32.40	42,797	+0.75(+2.36%)
Sep 07, 2023	32.34	32.47	31.17	31.65	67,317	-0.60(-1.86%)
Sep 06, 2023	32.71	32.72	31.99	32.25	59,253	-0.58(-1.77%)
Sep 05, 2023	34.74	34.74	31.98	32.83	65,087	-2.18(-6.23%)
Sep 01, 2023	34.89	35.33	34.86	35.01	23,922	+0.24(+0.70%)
Aug 31, 2023	35.29	35.55	34.77	34.77	36,393	-0.58(-1.65%)
Aug 30, 2023	35.40	35.41	34.97	35.35	14,319	-0.17(-0.49%)
Aug 29, 2023	35.25	35.70	35.25	35.53	22,036	+0.41(+1.16%)
Aug 28, 2023	35.02	35.45	34.92	35.12	17,541	+0.08(+0.22%)
Aug 25, 2023	35.44	35.44	34.82	35.04	19,456	-0.21(-0.61%)
Aug 24, 2023	34.77	35.40	34.77	35.25	28,851	+0.27(+0.78%)
Aug 23, 2023	34.48	35.14	34.43	34.98	33,740	+0.37(+1.06%)
Aug 22, 2023	35.26	35.26	34.58	34.61	46,987	-0.55(-1.57%)
Aug 21, 2023	36.07	36.07	35.06	35.17	21,968	-0.95(-2.63%)
Aug 18, 2023	35.85	36.74	35.85	36.12	30,574	+0.14(+0.38%)
Aug 17, 2023	35.94	36.34	35.78	35.98	32,439	-0.06(-0.16%)
Aug 16, 2023	36.58	36.90	35.97	36.04	25,615	-0.67(-1.82%)
Aug 15, 2023	37.06	37.06	36.27	36.71	23,039	-0.69(-1.84%)
Aug 14, 2023	36.81	37.40	36.50	37.40	36,265	+0.34(+0.92%)
Aug 11, 2023	36.54	37.26	36.54	37.06	34,210	+0.33(+0.90%)
Aug 10, 2023	37.19	37.50	36.61	36.73	22,883	-0.50(-1.35%)
Aug 09, 2023	37.16	37.36	36.76	37.23	20,807	+0.25(+0.68%)
Aug 08, 2023	36.74	37.20	36.15	36.98	29,169	+0.19(+0.53%)
Aug 07, 2023	37.24	37.61	35.94	36.79	49,516	-0.16(-0.42%)
Aug 04, 2023	36.43	37.57	36.43	36.94	33,849	+0.42(+1.14%)
Aug 03, 2023	35.91	36.81	35.79	36.52	32,065	+0.33(+0.91%)
Aug 02, 2023	35.85	36.41	35.72	36.19	34,129	+0.38(+1.06%)
Aug 01, 2023	35.43	35.91	35.11	35.82	35,021	+0.59(+1.68%)
Jul 31, 2023	34.32	36.72	34.32	35.23	45,532	+0.96(+2.80%)
Jul 28, 2023	35.01	35.57	33.66	34.27	35,715	-0.98(-2.78%)
Jul 27, 2023	36.71	36.88	35.23	35.24	35,755	-1.10(-3.04%)
Jul 26, 2023	35.90	36.60	35.56	36.35	26,241	+0.75(+2.10%)
Jul 25, 2023	35.56	35.87	35.15	35.60	32,801	+0.20(+0.58%)
Jul 24, 2023	34.93	35.55	34.93	35.40	27,511	+0.48(+1.39%)
Jul 21, 2023	35.38	35.75	34.62	34.92	40,419	-0.31(-0.88%)
Jul 20, 2023	35.08	35.25	34.77	35.23	30,228	+0.59(+1.71%)
Jul 19, 2023	32.87	35.24	32.87	34.63	55,997	+2.02(+6.18%)
Jul 18, 2023	32.74	33.56	32.35	32.62	49,027	+0.02(+0.06%)
Jul 17, 2023	34.31	34.54	32.58	32.60	52,354	-1.72(-5.00%)
Jul 14, 2023	35.09	35.12	33.96	34.31	44,588	-0.68(-1.94%)
Jul 13, 2023	34.98	35.49	34.90	34.99	23,604	+0.00(+0.00%)
Jul 12, 2023	34.74	35.34	34.61	34.99	35,354	+0.61(+1.78%)
Jul 11, 2023	34.70	34.99	34.20	34.38	36,662	-0.11(-0.31%)
Jul 10, 2023	34.67	35.13	34.46	34.49	39,136	-0.34(-0.97%)
Jul 07, 2023	34.83	35.30	34.66	34.83	52,012	+0.23(+0.67%)
Jul 06, 2023	35.05	35.09	34.56	34.60	31,278	-0.84(-2.38%)
Jul 05, 2023	36.05	36.05	35.25	35.44	32,138	-0.53(-1.48%)
Jul 03, 2023	35.57	35.97	35.00	35.97	18,665	+0.49(+1.39%)
Jun 30, 2023	35.97	35.97	35.42	35.48	25,575	-0.33(-0.92%)
Jun 29, 2023	35.19	36.03	34.93	35.81	30,273	+0.78(+2.21%)
Jun 28, 2023	35.48	35.48	34.92	35.03	31,291	-0.28(-0.79%)
Jun 27, 2023	35.91	36.80	35.22	35.31	28,500	-0.41(-1.16%)
Jun 26, 2023	34.65	35.98	34.65	35.73	29,821	+0.91(+2.60%)
Jun 23, 2023	36.44	36.88	34.66	34.82	91,660	-1.79(-4.90%)
Jun 22, 2023	37.13	37.39	36.45	36.61	36,263	-0.40(-1.09%)
Jun 21, 2023	37.85	37.85	36.95	37.02	40,125	-0.94(-2.49%)
Jun 20, 2023	38.32	38.53	37.86	37.96	40,939	-0.20(-0.53%)
Jun 16, 2023	38.58	38.77	37.75	38.16	126,128	-0.12(-0.30%)
Jun 15, 2023	38.20	38.42	37.87	38.28	35,469	+3.31(+9.45%)
May 08, 2023	35.28	35.60	34.54	34.97	51,872	-0.43(-1.22%)
May 05, 2023	34.94	35.57	34.61	35.41	52,507	+0.66(+1.89%)
May 04, 2023	35.16	35.21	33.76	34.75	50,440	-0.45(-1.29%)
May 03, 2023	35.30	36.39	35.13	35.21	54,922	-0.29(-0.81%)
May 02, 2023	35.22	35.72	35.21	35.49	44,792	+0.26(+0.74%)
May 01, 2023	34.90	36.15	34.85	35.23	41,321	+0.38(+1.08%)
Apr 28, 2023	35.95	36.02	34.60	34.86	73,410	-1.46(-4.03%)
Apr 27, 2023	36.63	37.91	36.20	36.32	59,933	-0.68(-1.85%)
Apr 26, 2023	37.15	37.67	36.67	37.01	29,730	-0.41(-1.11%)
Apr 25, 2023	36.95	37.54	36.95	37.42	36,679	+0.06(+0.15%)
Apr 24, 2023	37.60	38.49	37.22	37.36	63,252	-0.35(-0.92%)
Apr 21, 2023	37.54	38.03	37.35	37.71	31,146	+0.13(+0.33%)
Apr 20, 2023	37.17	37.72	36.46	37.59	46,842	+0.21(+0.57%)
Apr 19, 2023	37.74	37.74	37.29	37.37	27,074	-0.65(-1.70%)
Apr 18, 2023	38.70	41.48	37.58	38.02	57,975	-0.79(-2.04%)
Apr 17, 2023	38.56	39.34	38.31	38.81	35,334	+0.48(+1.26%)
Apr 14, 2023	39.21	39.37	38.22	38.33	26,906	-0.62(-1.58%)
Apr 13, 2023	39.23	39.46	38.59	38.94	24,503	-0.15(-0.39%)
Apr 12, 2023	39.75	39.75	39.07	39.10	27,104	-0.57(-1.43%)
Apr 11, 2023	39.54	39.95	39.45	39.67	23,930	+0.06(+0.15%)
Apr 10, 2023	40.26	40.63	39.51	39.61	56,579	-0.57(-1.42%)
Apr 06, 2023	40.69	40.69	39.28	40.18	40,592	-0.36(-0.88%)
Apr 05, 2023	39.33	40.58	39.21	40.53	31,869	+0.94(+2.39%)
Apr 04, 2023	39.73	39.73	38.89	39.59	38,226	-0.11(-0.27%)

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.