Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	33.59	33.79	33.06	33.49	2,380,916	+0.09(+0.27%)
Mar 27, 2024	34.12	34.19	33.38	33.40	1,615,479	-0.87(-2.54%)
Mar 26, 2024	34.58	34.84	34.19	34.27	1,995,112	-0.30(-0.87%)
Mar 25, 2024	34.34	34.80	34.34	34.57	1,414,194	+0.49(+1.44%)
Mar 22, 2024	33.80	34.27	33.79	34.08	1,555,630	-0.97(-2.77%)
Mar 21, 2024	34.81	35.44	34.60	35.05	1,572,518	-0.16(-0.45%)
Mar 20, 2024	34.93	35.88	34.20	35.21	2,099,443	+0.04(+0.11%)
Mar 19, 2024	35.21	35.42	34.75	35.17	1,828,818	-0.28(-0.78%)
Mar 18, 2024	35.36	35.61	35.07	35.45	1,448,092	+0.35(+0.98%)
Mar 15, 2024	34.94	35.27	34.80	35.10	2,097,777	+0.06(+0.17%)
Mar 14, 2024	34.23	35.15	34.22	35.04	1,957,537	+1.59(+4.75%)
Mar 13, 2024	33.35	33.66	33.10	33.45	1,474,565	+0.48(+1.47%)
Mar 12, 2024	32.80	33.13	32.62	32.97	1,797,577	+0.86(+2.67%)
Mar 11, 2024	31.82	32.44	31.80	32.11	1,415,080	+0.07(+0.22%)
Mar 08, 2024	31.95	32.30	31.74	32.04	1,433,025	+0.13(+0.40%)
Mar 07, 2024	31.36	32.27	31.35	31.92	1,695,149	+0.16(+0.50%)
Mar 06, 2024	32.21	32.29	31.54	31.76	1,841,089	-0.50(-1.56%)
Mar 05, 2024	32.48	32.77	32.01	32.26	2,247,705	-1.44(-4.27%)
Mar 04, 2024	34.08	34.12	33.63	33.70	1,300,981	+0.41(+1.24%)
Mar 01, 2024	34.37	34.83	33.23	33.29	2,584,462	-0.63(-1.86%)
Feb 29, 2024	34.23	34.29	33.74	33.92	2,725,118	-0.64(-1.85%)
Feb 28, 2024	35.04	35.25	34.48	34.56	1,662,862	-0.65(-1.85%)
Feb 27, 2024	34.89	35.30	34.62	35.21	1,722,107	+0.71(+2.06%)
Feb 26, 2024	34.00	34.90	33.96	34.50	2,088,611	+0.37(+1.10%)
Feb 23, 2024	35.40	35.41	34.01	34.12	2,499,041	-1.43(-4.02%)
Feb 22, 2024	35.86	35.96	35.40	35.55	2,687,801	-0.42(-1.18%)
Feb 21, 2024	35.24	36.19	35.18	35.98	1,853,647	+0.72(+2.04%)
Feb 20, 2024	35.27	35.37	34.83	35.26	1,686,403	-0.06(-0.17%)
Feb 16, 2024	35.60	35.74	35.23	35.32	2,498,288	+0.64(+1.85%)
Feb 15, 2024	34.36	35.00	34.19	34.68	3,798,791	-0.50(-1.43%)
Feb 14, 2024	35.75	35.82	34.89	35.18	2,572,977	-0.48(-1.35%)
Feb 13, 2024	35.10	35.68	34.90	35.66	2,928,669	+1.75(+5.15%)
Feb 12, 2024	33.96	34.40	33.72	33.92	1,781,594	-0.08(-0.23%)
Feb 09, 2024	34.15	34.20	33.84	34.00	1,610,353	+0.18(+0.52%)
Feb 08, 2024	33.76	34.18	33.51	33.82	3,005,084	+0.70(+2.11%)
Feb 07, 2024	33.18	33.22	32.49	33.12	2,525,409	+0.40(+1.24%)
Feb 06, 2024	33.49	33.55	32.56	32.71	3,283,775	-0.90(-2.67%)
Feb 05, 2024	33.15	33.74	32.92	33.61	3,429,050	+1.93(+6.10%)
Feb 02, 2024	31.49	32.02	31.20	31.68	4,182,162	+1.90(+6.39%)
Feb 01, 2024	30.49	30.70	29.28	29.77	6,881,262	-1.73(-5.48%)
Jan 31, 2024	31.93	32.15	31.25	31.50	4,328,614	-0.99(-3.04%)
Jan 30, 2024	32.66	33.46	32.43	32.49	3,771,081	-0.82(-2.46%)
Jan 29, 2024	33.97	34.13	33.00	33.31	2,709,061	-1.23(-3.57%)
Jan 26, 2024	34.36	34.81	34.18	34.54	1,876,999	+0.23(+0.66%)
Jan 25, 2024	34.14	34.71	34.00	34.31	4,518,871	-0.59(-1.70%)
Jan 24, 2024	33.65	35.18	33.61	34.90	3,725,444	+0.61(+1.78%)
Jan 23, 2024	34.26	34.78	34.19	34.29	2,918,444	+0.80(+2.39%)
Jan 22, 2024	33.28	33.75	32.99	33.49	3,798,709	-0.59(-1.74%)
Jan 19, 2024	34.42	34.98	33.99	34.08	3,807,856	-0.37(-1.09%)
Jan 18, 2024	33.70	34.75	33.62	34.46	4,471,043	+0.97(+2.89%)
Jan 17, 2024	33.60	34.03	33.13	33.49	3,808,671	+0.23(+0.68%)
Jan 16, 2024	32.50	33.58	32.34	33.27	14,041,440	+1.70(+5.37%)
Jan 12, 2024	31.32	31.80	30.83	31.57	5,977,584	+0.19(+0.60%)
Jan 11, 2024	31.88	32.33	31.21	31.38	9,143,279	-0.40(-1.27%)
Jan 10, 2024	31.12	31.85	30.95	31.79	4,474,168	+0.47(+1.51%)
Jan 09, 2024	31.33	31.38	30.83	31.31	4,214,834	+0.54(+1.76%)
Jan 08, 2024	31.77	31.89	30.63	30.77	3,793,780	-0.90(-2.83%)
Jan 05, 2024	31.48	31.76	30.37	31.67	6,052,138	+0.92(+2.98%)
Jan 04, 2024	30.63	30.91	30.41	30.75	5,112,156	+1.34(+4.56%)
Jan 03, 2024	30.62	30.81	29.28	29.41	4,640,020	-0.36(-1.19%)
Jan 02, 2024	29.83	30.04	29.46	29.77	3,508,896	+0.56(+1.93%)
Dec 29, 2023	29.07	29.31	28.44	29.20	4,180,644	+0.79(+2.78%)
Dec 28, 2023	28.15	28.59	27.75	28.41	4,482,213	+0.63(+2.27%)
Dec 27, 2023	28.42	28.64	27.75	27.78	2,940,274	-1.52(-5.18%)
Dec 26, 2023	29.48	29.56	29.20	29.30	1,337,622	-0.21(-0.70%)
Dec 22, 2023	28.74	29.77	28.72	29.51	2,289,531	+0.40(+1.39%)
Dec 21, 2023	28.40	29.28	28.32	29.10	6,363,475	+0.61(+2.15%)
Dec 20, 2023	28.91	29.38	28.39	28.49	4,254,730	-0.64(-2.18%)
Dec 19, 2023	29.16	29.31	28.78	29.13	1,876,153	-0.39(-1.32%)
Dec 18, 2023	29.48	29.86	29.48	29.52	2,193,456	+0.65(+2.27%)
Dec 15, 2023	29.25	29.36	28.70	28.86	3,327,811	-0.17(-0.57%)
Dec 14, 2023	30.29	30.49	28.94	29.03	8,000,193	-2.33(-7.42%)
Dec 13, 2023	33.12	33.27	31.18	31.36	5,473,617	-2.38(-7.07%)
Dec 12, 2023	34.19	34.46	33.61	33.74	3,136,142	-0.26(-0.78%)
Dec 11, 2023	34.36	34.81	33.88	34.00	2,515,035	+0.22(+0.67%)
Dec 08, 2023	33.92	34.41	33.58	33.78	5,134,938	+0.92(+2.80%)
Dec 07, 2023	33.04	33.18	32.15	32.86	7,050,548	+0.46(+1.42%)
Dec 06, 2023	33.18	33.39	32.14	32.40	4,234,733	-1.31(-3.88%)
Dec 05, 2023	34.80	34.88	33.67	33.71	5,111,077	-2.27(-6.30%)
Dec 04, 2023	36.10	36.57	35.72	35.98	2,704,801	+0.34(+0.96%)
Dec 01, 2023	37.59	37.81	35.44	35.64	6,195,371	-1.95(-5.20%)
Nov 30, 2023	37.10	38.08	36.89	37.59	5,443,081	+1.27(+3.50%)
Nov 29, 2023	36.92	37.36	36.21	36.32	5,027,838	-1.41(-3.73%)
Nov 28, 2023	38.42	38.56	37.63	37.73	3,378,243	-0.18(-0.46%)
Nov 27, 2023	39.19	39.36	37.90	37.90	2,197,037	-1.99(-5.00%)
Nov 24, 2023	39.48	39.90	39.30	39.90	1,525,466	+1.41(+3.66%)
Nov 22, 2023	38.17	39.10	37.92	38.49	2,619,238	-0.39(-1.01%)
Nov 21, 2023	38.84	39.69	38.52	38.88	2,737,532	+0.10(+0.25%)
Nov 20, 2023	40.05	40.05	38.68	38.78	3,198,386	-0.72(-1.83%)
Nov 17, 2023	39.27	40.01	38.96	39.51	3,523,771	-0.48(-1.20%)
Nov 16, 2023	40.40	40.50	39.52	39.98	3,824,267	-1.45(-3.49%)
Nov 15, 2023	40.79	41.76	40.68	41.43	2,633,519	+1.65(+4.15%)
Nov 14, 2023	39.50	40.50	39.27	39.78	3,473,971	-2.90(-6.80%)
Nov 13, 2023	43.50	43.96	42.47	42.68	1,894,125	+0.39(+0.92%)
Nov 10, 2023	42.01	42.71	41.76	42.29	1,757,194	-0.79(-1.84%)
Nov 09, 2023	41.10	44.09	41.00	43.08	5,988,600	+2.83(+7.04%)
Nov 08, 2023	41.79	41.83	40.14	40.25	3,632,604	-2.18(-5.14%)
Nov 07, 2023	43.07	43.10	41.73	42.43	2,633,453	-1.82(-4.11%)
Nov 06, 2023	43.90	44.60	43.72	44.24	2,343,781	+1.18(+2.75%)
Nov 03, 2023	41.30	43.15	40.91	43.06	3,794,202	-0.93(-2.11%)
Nov 02, 2023	44.47	45.26	43.47	43.99	5,179,063	-3.13(-6.64%)
Nov 01, 2023	48.99	49.00	47.03	47.12	4,233,467	-3.15(-6.26%)
Oct 31, 2023	48.90	50.37	48.22	50.26	1,662,135	+0.78(+1.58%)
Oct 30, 2023	49.85	50.85	48.79	49.48	2,567,472	+0.53(+1.08%)
Oct 27, 2023	49.26	49.94	48.67	48.95	2,195,093	+0.69(+1.44%)
Oct 26, 2023	50.48	50.60	48.05	48.26	2,931,494	-2.23(-4.41%)
Oct 25, 2023	49.45	51.00	49.33	50.49	3,481,425	+3.14(+6.62%)
Oct 24, 2023	48.90	49.48	47.30	47.35	2,807,526	-1.83(-3.72%)
Oct 23, 2023	51.79	52.54	48.07	49.18	4,422,420	-1.90(-3.71%)
Oct 20, 2023	51.47	51.90	50.46	51.07	2,693,489	-0.73(-1.41%)
Oct 19, 2023	49.86	51.87	48.68	51.81	5,548,937	+2.97(+6.08%)
Oct 18, 2023	48.97	49.87	48.42	48.84	2,140,100	+1.34(+2.82%)
Oct 17, 2023	48.11	48.71	46.93	47.50	1,649,443	+1.54(+3.36%)
Oct 16, 2023	45.95	46.41	45.71	45.95	1,592,983	+2.12(+4.84%)
Oct 13, 2023	43.79	44.52	43.48	43.83	2,143,213	-2.37(-5.14%)
Oct 12, 2023	43.39	46.46	43.20	46.21	3,489,544	+3.44(+8.04%)
Oct 11, 2023	43.67	44.08	42.74	42.77	3,347,930	-2.82(-6.19%)
Oct 10, 2023	46.79	47.35	44.76	45.59	4,552,396	+0.19(+0.41%)
Oct 09, 2023	47.53	48.51	45.39	45.41	2,157,899	-3.40(-6.97%)
Oct 06, 2023	49.72	50.01	47.33	48.81	4,086,164	+1.77(+3.76%)
Oct 05, 2023	46.63	47.34	46.47	47.04	2,413,848	+0.75(+1.63%)
Oct 04, 2023	47.17	47.80	46.19	46.29	3,918,684	-1.94(-4.03%)
Oct 03, 2023	46.36	48.58	45.81	48.23	2,843,161	+2.91(+6.43%)
Oct 02, 2023	44.12	45.69	43.90	45.32	2,537,288	+2.19(+5.07%)
Sep 29, 2023	42.27	43.98	41.99	43.13	4,436,954	-0.04(-0.09%)
Sep 28, 2023	44.66	45.44	43.06	43.17	2,968,494	-0.28(-0.65%)
Sep 27, 2023	41.84	43.92	41.70	43.45	3,259,185	+0.69(+1.62%)
Sep 26, 2023	41.94	42.99	41.70	42.76	3,209,748	+0.40(+0.95%)
Sep 25, 2023	41.63	42.36	41.82	42.36	2,706,730	+2.98(+7.57%)
Sep 22, 2023	40.20	40.38	39.15	39.38	1,377,880	-0.94(-2.33%)
Sep 21, 2023	39.56	40.33	39.51	40.32	2,513,238	+2.91(+7.78%)
Sep 20, 2023	37.13	37.42	36.76	37.40	2,027,909	-0.29(-0.78%)
Sep 19, 2023	37.37	37.71	36.97	37.70	1,888,182	+0.80(+2.17%)
Sep 18, 2023	37.65	37.68	36.83	36.90	1,224,248	-0.51(-1.38%)
Sep 15, 2023	36.94	37.47	36.89	37.41	2,504,660	+0.57(+1.55%)
Sep 14, 2023	36.26	36.93	36.04	36.84	2,298,019	+0.83(+2.32%)
Sep 13, 2023	36.26	36.41	35.60	36.00	1,073,041	+0.13(+0.35%)
Sep 12, 2023	36.34	36.68	35.88	35.88	1,032,600	-0.63(-1.73%)
Sep 11, 2023	36.51	36.70	36.22	36.51	827,755	+0.76(+2.12%)
Sep 08, 2023	35.73	35.97	35.15	35.75	885,667	-0.42(-1.15%)
Sep 07, 2023	36.12	36.51	36.07	36.17	1,020,150	-0.17(-0.48%)
Sep 06, 2023	35.95	36.73	35.95	36.34	1,031,394	-0.26(-0.72%)
Sep 05, 2023	35.79	36.66	35.79	36.60	959,363	+1.48(+4.23%)
Sep 01, 2023	34.11	35.37	34.11	35.12	935,793	+1.56(+4.66%)
Aug 31, 2023	33.60	33.77	33.13	33.56	2,342,893	-0.38(-1.12%)
Aug 30, 2023	33.96	34.28	33.73	33.94	924,046	+0.12(+0.34%)
Aug 29, 2023	35.28	35.32	33.61	33.82	1,497,616	-1.06(-3.03%)
Aug 28, 2023	34.51	35.35	34.51	34.88	355,858	-0.14(-0.41%)
Aug 25, 2023	35.65	35.76	34.67	35.02	1,502,101	-0.27(-0.76%)
Aug 24, 2023	34.97	35.31	34.65	35.29	1,495,090	+0.68(+1.96%)
Aug 23, 2023	36.09	36.11	34.56	34.61	1,981,761	-2.70(-7.24%)
Aug 22, 2023	38.03	38.28	37.29	37.32	748,186	-0.89(-2.32%)
Aug 21, 2023	38.00	38.50	37.90	38.20	1,595,892	+1.48(+4.03%)
Aug 18, 2023	37.04	37.23	36.21	36.72	2,635,967	-0.32(-0.86%)
Aug 17, 2023	37.00	37.53	36.86	37.04	2,281,181	+0.55(+1.51%)
Aug 16, 2023	36.01	36.65	35.46	36.49	1,910,246	+0.81(+2.26%)
Aug 15, 2023	35.40	35.70	35.01	35.68	1,249,584	+0.68(+1.95%)
Aug 14, 2023	34.98	35.29	34.20	35.00	736,591	+0.25(+0.73%)
Aug 11, 2023	34.82	34.96	34.26	34.75	2,572,919	+0.30(+0.86%)
Aug 10, 2023	33.05	34.50	32.74	34.45	4,091,920	+1.60(+4.87%)
Aug 09, 2023	33.12	33.19	32.73	32.85	2,421,356	-0.51(-1.53%)
Aug 08, 2023	33.15	33.61	32.60	33.36	1,232,198	-1.21(-3.49%)
Aug 07, 2023	34.00	34.60	33.90	34.57	1,024,795	+1.03(+3.07%)
Aug 04, 2023	35.11	35.11	33.35	33.54	2,937,222	-1.82(-5.15%)
Aug 03, 2023	34.98	35.69	34.88	35.36	3,898,330	+2.36(+7.15%)
Aug 02, 2023	33.03	33.70	32.89	33.00	2,382,630	+1.00(+3.12%)
Aug 01, 2023	31.33	32.21	31.31	32.00	1,542,983	+1.53(+5.03%)
Jul 31, 2023	30.83	30.86	30.23	30.47	514,502	-0.25(-0.80%)
Jul 28, 2023	31.02	31.30	30.65	30.71	952,068	-0.42(-1.35%)
Jul 27, 2023	29.89	31.47	29.74	31.13	1,838,219	+1.73(+5.87%)
Jul 26, 2023	29.02	29.65	29.02	29.40	764,496	-0.05(-0.16%)
Jul 25, 2023	29.73	29.78	29.17	29.45	1,155,749	+0.17(+0.59%)
Jul 24, 2023	28.72	29.33	28.60	29.28	832,722	+0.37(+1.29%)
Jul 21, 2023	28.56	29.02	28.40	28.90	1,435,475	-0.04(-0.13%)
Jul 20, 2023	28.56	29.27	28.46	28.94	1,169,170	+1.04(+3.71%)
Jul 19, 2023	28.66	28.92	27.87	27.90	949,138	-0.98(-3.39%)
Jul 18, 2023	28.86	29.05	28.65	28.88	599,211	-0.39(-1.32%)
Jul 17, 2023	29.34	29.60	29.12	29.27	813,778	+0.01(+0.05%)
Jul 14, 2023	28.90	29.33	28.73	29.26	1,132,493	+0.44(+1.52%)
Jul 13, 2023	29.22	29.50	28.67	28.82	1,410,698	-0.81(-2.73%)
Jul 12, 2023	30.33	30.62	29.38	29.62	2,531,324	-1.14(-3.70%)
Jul 11, 2023	30.75	31.07	30.44	30.76	801,816	-0.38(-1.23%)
Jul 10, 2023	31.42	31.45	30.83	31.15	983,040	-0.10(-0.33%)
Jul 07, 2023	31.12	31.31	30.75	31.25	1,257,461	+0.62(+2.04%)
Jul 06, 2023	30.22	30.83	30.07	30.63	2,250,894	+1.25(+4.24%)
Jul 05, 2023	28.67	29.65	28.61	29.38	974,693	+0.84(+2.94%)
Jul 03, 2023	27.91	28.54	27.57	28.54	750,230	+0.46(+1.64%)
Jun 30, 2023	28.78	28.95	27.94	28.08	1,057,754	-0.94(-3.25%)
Jun 29, 2023	28.67	29.25	28.57	29.02	2,012,263	+1.52(+5.53%)
Jun 28, 2023	27.66	28.14	27.34	27.50	1,486,883	-0.35(-1.27%)
Jun 27, 2023	27.50	28.18	27.23	27.86	794,965	+0.23(+0.82%)
Jun 26, 2023	27.44	27.84	27.35	27.63	422,146	-0.06(-0.20%)
Jun 23, 2023	27.29	27.97	27.18	27.69	1,184,227	-0.72(-2.53%)
Jun 22, 2023	28.15	28.60	27.77	28.40	605,633	+0.92(+3.34%)
Jun 21, 2023	28.08	28.47	27.41	27.49	768,387	-0.15(-0.56%)
Jun 20, 2023	27.85	27.85	27.41	27.64	398,574	-0.56(-1.98%)
Jun 16, 2023	28.33	28.72	28.07	28.20	596,027	+0.24(+0.86%)
Jun 15, 2023	27.84	28.22	27.38	27.96	1,192,705	+0.55(+2.00%)
May 08, 2023	27.39	27.56	27.14	27.41	1,559,447	+1.05(+3.97%)
May 05, 2023	26.74	26.92	26.34	26.37	696,629	+0.28(+1.06%)
May 04, 2023	26.09	26.12	25.20	26.09	1,920,429	+0.77(+3.03%)
May 03, 2023	25.52	26.02	25.07	25.32	1,230,764	-0.42(-1.65%)
May 02, 2023	27.10	27.15	25.73	25.75	812,581	-2.00(-7.20%)
May 01, 2023	26.19	27.98	26.13	27.74	1,440,437	+2.20(+8.61%)
Apr 28, 2023	25.72	26.00	25.33	25.54	637,866	-1.25(-4.68%)
Apr 27, 2023	26.46	26.96	26.45	26.80	1,206,379	+0.75(+2.89%)
Apr 26, 2023	25.34	26.13	25.03	26.05	1,291,252	+0.80(+3.18%)
Apr 25, 2023	25.67	25.68	25.09	25.24	1,158,968	-1.12(-4.24%)
Apr 24, 2023	26.69	26.77	26.32	26.36	584,233	-0.78(-2.87%)
Apr 21, 2023	26.42	27.20	26.37	27.14	966,462	+0.48(+1.79%)
Apr 20, 2023	26.76	26.81	26.41	26.66	769,321	-0.67(-2.45%)
Apr 19, 2023	27.46	27.80	27.22	27.33	518,364	+0.10(+0.35%)
Apr 18, 2023	27.55	27.55	26.95	27.24	401,791	-0.30(-1.10%)
Apr 17, 2023	27.06	27.60	26.95	27.54	599,078	+0.92(+3.46%)
Apr 14, 2023	26.32	26.77	26.23	26.62	1,013,998	+0.78(+3.02%)
Apr 13, 2023	25.05	25.93	24.88	25.84	1,203,966	+0.64(+2.52%)
Apr 12, 2023	25.06	25.90	25.06	25.20	959,248	+0.07(+0.27%)
Apr 11, 2023	25.12	25.44	25.07	25.13	315,867	-0.10(-0.40%)
Apr 10, 2023	24.67	25.40	24.60	25.23	919,659	+1.14(+4.73%)
Apr 06, 2023	24.16	24.17	23.87	24.10	912,574	-0.17(-0.68%)
Apr 05, 2023	24.56	24.82	24.16	24.26	3,501,711	-0.72(-2.88%)
Apr 04, 2023	25.93	25.98	24.51	24.98	1,226,288	-0.40(-1.59%)

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.