Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	42.73	43.04	42.61	42.92	16,715,599	+0.42(+0.99%)
Mar 27, 2024	40.86	42.53	40.72	42.50	16,451,831	+2.52(+6.30%)
Mar 26, 2024	41.07	41.40	39.88	39.98	13,594,474	-0.21(-0.52%)
Mar 25, 2024	40.28	41.04	40.17	40.19	10,704,858	+0.19(+0.47%)
Mar 22, 2024	41.62	41.84	39.97	40.00	15,137,800	-1.62(-3.89%)
Mar 21, 2024	41.13	42.25	41.04	41.62	18,200,016	+1.30(+3.22%)
Mar 20, 2024	37.75	40.82	37.51	40.32	23,563,708	+2.25(+5.91%)
Mar 19, 2024	36.79	38.42	36.71	38.07	11,146,848	+0.52(+1.38%)
Mar 18, 2024	38.56	38.70	37.42	37.55	10,785,153	-0.72(-1.88%)
Mar 15, 2024	37.67	38.65	37.56	38.27	14,007,276	+0.25(+0.66%)
Mar 14, 2024	39.87	40.00	37.01	38.02	22,580,724	-2.27(-5.63%)
Mar 13, 2024	39.80	40.79	39.75	40.29	12,328,349	+0.45(+1.13%)
Mar 12, 2024	39.94	40.40	38.96	39.84	17,939,928	-0.17(-0.42%)
Mar 11, 2024	40.45	40.98	39.74	40.01	13,552,550	-0.92(-2.25%)
Mar 08, 2024	42.14	43.12	40.38	40.93	28,061,354	-0.12(-0.29%)
Mar 07, 2024	40.95	41.75	40.77	41.05	14,555,776	+0.96(+2.39%)
Mar 06, 2024	40.55	40.61	39.46	40.09	19,237,170	+0.85(+2.16%)
Mar 05, 2024	39.60	40.52	38.83	39.24	22,038,294	-1.18(-2.92%)
Mar 04, 2024	41.22	41.66	40.30	40.42	20,178,002	-0.15(-0.37%)
Mar 01, 2024	39.77	40.79	38.97	40.57	20,271,004	+1.30(+3.31%)
Feb 29, 2024	40.16	40.66	38.64	39.27	25,762,322	+0.65(+1.68%)
Feb 28, 2024	38.62	39.44	38.30	38.62	17,523,458	-0.87(-2.20%)
Feb 27, 2024	39.01	39.66	38.71	39.49	17,794,048	+1.51(+3.97%)
Feb 26, 2024	37.12	38.21	36.82	37.98	16,732,451	+0.70(+1.88%)
Feb 23, 2024	37.08	37.93	36.52	37.28	20,907,528	+0.22(+0.59%)
Feb 22, 2024	36.59	37.38	36.18	37.06	22,400,274	+0.82(+2.26%)
Feb 21, 2024	36.06	36.45	35.40	36.24	17,494,412	-0.52(-1.41%)
Feb 20, 2024	36.96	37.24	36.26	36.76	18,694,656	-1.60(-4.17%)
Feb 16, 2024	38.62	39.56	38.03	38.36	25,995,548	-1.61(-4.03%)
Feb 15, 2024	38.08	40.19	37.97	39.97	27,534,746	+2.83(+7.61%)
Feb 14, 2024	36.31	37.47	35.57	37.14	26,808,458	+2.43(+6.99%)
Feb 13, 2024	35.65	36.36	33.79	34.72	43,499,432	-4.84(-12.23%)
Feb 12, 2024	37.84	39.90	37.81	39.55	26,623,226	+2.00(+5.32%)
Feb 09, 2024	36.21	37.65	35.96	37.55	24,675,018	+1.72(+4.80%)
Feb 08, 2024	34.34	35.93	34.00	35.83	17,590,900	+1.55(+4.52%)
Feb 07, 2024	34.74	34.78	33.66	34.29	20,264,540	-0.22(-0.64%)
Feb 06, 2024	33.51	34.60	33.16	34.51	17,213,030	+0.89(+2.65%)
Feb 05, 2024	33.97	34.27	32.64	33.62	26,727,252	-1.39(-3.97%)
Feb 02, 2024	34.35	35.57	33.89	35.01	29,072,602	-0.63(-1.77%)
Feb 01, 2024	35.00	35.72	33.50	35.63	34,021,456	+1.46(+4.27%)
Jan 31, 2024	36.65	37.62	34.15	34.18	39,069,332	-2.79(-7.54%)
Jan 30, 2024	37.34	37.64	36.60	36.96	20,749,692	-0.96(-2.53%)
Jan 29, 2024	36.14	37.92	35.55	37.92	20,965,084	+1.87(+5.18%)
Jan 26, 2024	36.57	37.08	35.73	36.05	23,793,922	+0.03(+0.08%)
Jan 25, 2024	36.67	36.97	35.24	36.02	26,336,398	+0.82(+2.33%)
Jan 24, 2024	37.42	37.48	35.09	35.21	31,622,230	-0.87(-2.41%)
Jan 23, 2024	37.36	37.58	35.57	36.07	28,738,568	-0.43(-1.18%)
Jan 22, 2024	35.19	36.60	35.15	36.50	28,012,022	+2.21(+6.44%)
Jan 19, 2024	33.66	34.50	32.60	34.30	29,830,362	+0.93(+2.79%)
Jan 18, 2024	33.39	33.64	32.11	33.37	25,160,980	+0.59(+1.80%)
Jan 17, 2024	32.10	33.02	31.77	32.78	19,935,688	-0.76(-2.26%)
Jan 16, 2024	33.99	34.31	33.13	33.54	19,730,400	-1.29(-3.70%)
Jan 12, 2024	36.27	36.87	34.51	34.83	24,906,396	-0.23(-0.66%)
Jan 11, 2024	35.56	35.70	33.80	35.06	30,776,600	-0.83(-2.31%)
Jan 10, 2024	35.72	36.08	34.81	35.88	22,433,990	+0.05(+0.14%)
Jan 09, 2024	35.51	36.30	34.94	35.83	24,687,006	-1.13(-3.05%)
Jan 08, 2024	34.98	36.99	34.45	36.96	23,324,216	+1.98(+5.66%)
Jan 05, 2024	34.69	36.17	34.46	34.99	29,165,402	-0.38(-1.07%)
Jan 04, 2024	35.48	36.17	35.26	35.37	23,756,620	-0.15(-0.42%)
Jan 03, 2024	37.40	37.57	35.34	35.52	35,793,424	-3.20(-8.26%)
Jan 02, 2024	38.59	39.88	38.02	38.71	26,392,270	-0.71(-1.80%)
Dec 29, 2023	41.06	41.39	39.39	39.42	24,942,912	-1.94(-4.69%)
Dec 28, 2023	41.34	42.13	40.99	41.36	18,720,224	-0.52(-1.24%)
Dec 27, 2023	41.73	42.35	41.10	41.88	27,380,532	+0.42(+1.01%)
Dec 26, 2023	40.39	41.79	40.09	41.46	18,001,580	+1.48(+3.70%)
Dec 22, 2023	39.60	40.74	39.23	39.98	25,896,988	+0.96(+2.46%)
Dec 21, 2023	38.31	39.03	37.73	39.02	24,951,504	+1.97(+5.31%)
Dec 20, 2023	39.16	40.51	37.01	37.06	35,128,992	-2.34(-5.95%)
Dec 19, 2023	37.97	39.59	37.72	39.40	21,250,226	+2.18(+5.84%)
Dec 18, 2023	37.69	38.17	36.99	37.22	18,961,752	+0.03(+0.08%)
Dec 15, 2023	38.29	38.63	36.58	37.19	32,746,460	-0.97(-2.55%)
Dec 14, 2023	37.17	38.89	36.95	38.17	40,506,152	+2.73(+7.71%)
Dec 13, 2023	32.06	35.44	31.32	35.44	36,889,436	+3.41(+10.64%)
Dec 12, 2023	32.02	32.35	31.18	32.03	16,673,217	-0.07(-0.22%)
Dec 11, 2023	31.87	32.33	31.46	32.10	16,147,005	+0.17(+0.53%)
Dec 08, 2023	31.13	32.41	30.96	31.93	23,658,614	+0.64(+2.03%)
Dec 07, 2023	30.71	31.31	30.25	31.29	16,695,747	+0.77(+2.51%)
Dec 06, 2023	31.42	32.53	30.47	30.53	24,739,968	-0.24(-0.77%)
Dec 05, 2023	31.61	31.61	30.56	30.77	22,349,610	-1.31(-4.09%)
Dec 04, 2023	30.74	32.13	30.63	32.08	25,255,774	+0.95(+3.06%)
Dec 01, 2023	28.36	31.21	27.89	31.12	32,689,274	+2.55(+8.94%)
Nov 30, 2023	28.79	29.07	28.18	28.57	18,012,672	+0.27(+0.95%)
Nov 29, 2023	28.56	29.59	28.17	28.30	19,978,528	+0.45(+1.61%)
Nov 28, 2023	28.12	28.42	27.47	27.86	14,671,699	-0.37(-1.30%)
Nov 27, 2023	28.09	28.38	27.49	28.22	10,584,741	-0.28(-0.98%)
Nov 24, 2023	27.92	28.68	27.78	28.50	6,977,876	+0.55(+1.95%)
Nov 22, 2023	27.98	28.54	27.64	27.96	16,354,534	+0.50(+1.81%)
Nov 21, 2023	28.03	28.17	27.42	27.46	14,489,404	-1.11(-3.89%)
Nov 20, 2023	28.22	28.74	27.84	28.57	16,679,162	+0.45(+1.59%)
Nov 17, 2023	27.74	28.26	27.55	28.12	18,752,806	+1.03(+3.81%)
Nov 16, 2023	28.08	28.32	26.66	27.09	25,176,656	-1.32(-4.65%)
Nov 15, 2023	28.24	29.82	28.09	28.41	33,596,496	+0.15(+0.53%)
Nov 14, 2023	26.45	28.26	26.44	28.26	32,993,406	+3.99(+16.45%)
Nov 13, 2023	23.86	24.53	23.55	24.27	15,705,134	+0.01(+0.04%)
Nov 10, 2023	23.86	24.50	23.28	24.26	20,076,220	+0.75(+3.17%)
Nov 09, 2023	25.13	25.14	23.38	23.51	23,164,070	-1.14(-4.63%)
Nov 08, 2023	25.45	25.65	24.40	24.66	18,492,610	-0.88(-3.46%)
Nov 07, 2023	25.40	25.84	24.97	25.54	14,681,277	-0.25(-0.96%)
Nov 06, 2023	26.76	26.90	25.33	25.79	15,270,610	-0.95(-3.57%)
Nov 03, 2023	26.03	27.26	26.02	26.74	22,450,344	+1.97(+7.94%)
Nov 02, 2023	23.87	24.82	23.70	24.78	22,679,714	+1.85(+8.06%)
Nov 01, 2023	22.54	23.01	21.97	22.93	22,754,022	+0.31(+1.36%)
Oct 31, 2023	22.11	22.76	21.89	22.62	15,976,029	+0.60(+2.71%)
Oct 30, 2023	22.26	22.68	21.54	22.02	18,547,562	+0.35(+1.60%)
Oct 27, 2023	22.60	22.73	21.44	21.68	23,900,020	-0.82(-3.66%)
Oct 26, 2023	22.48	23.13	22.08	22.50	24,936,582	+0.17(+0.76%)
Oct 25, 2023	22.85	23.13	22.17	22.33	19,183,588	-1.11(-4.75%)
Oct 24, 2023	23.48	23.96	23.04	23.45	16,111,726	+0.52(+2.25%)
Oct 23, 2023	23.16	23.90	22.73	22.93	17,505,314	-0.61(-2.57%)
Oct 20, 2023	24.44	24.58	23.49	23.53	18,552,418	-0.96(-3.93%)
Oct 19, 2023	25.48	26.06	24.36	24.50	22,943,738	-1.22(-4.75%)
Oct 18, 2023	26.78	26.80	25.57	25.72	16,335,976	-1.73(-6.30%)
Oct 17, 2023	26.02	28.08	26.01	27.45	15,492,916	+0.95(+3.60%)
Oct 16, 2023	25.94	26.69	25.64	26.50	10,945,216	+1.17(+4.63%)
Oct 13, 2023	26.25	26.42	25.05	25.32	15,619,631	-0.68(-2.60%)
Oct 12, 2023	27.98	27.98	25.56	26.00	20,317,698	-1.87(-6.70%)
Oct 11, 2023	28.11	28.64	27.28	27.87	14,387,683	-0.16(-0.57%)
Oct 10, 2023	27.27	28.54	27.26	28.03	14,980,186	+0.89(+3.30%)
Oct 09, 2023	26.14	27.38	26.09	27.13	10,352,356	+0.48(+1.79%)
Oct 06, 2023	25.48	27.08	25.09	26.65	16,903,386	+0.68(+2.60%)
Oct 05, 2023	25.69	26.20	25.31	25.98	14,992,943	+0.08(+0.31%)
Oct 04, 2023	25.80	26.10	24.95	25.90	21,401,674	+0.00(+0.00%)
Oct 03, 2023	26.73	27.00	25.53	25.90	17,767,034	-1.34(-4.92%)
Oct 02, 2023	28.38	28.55	26.83	27.24	15,960,487	-1.31(-4.59%)
Sep 29, 2023	29.66	29.75	28.29	28.55	14,701,367	-0.51(-1.74%)
Sep 28, 2023	28.29	29.48	28.24	29.06	11,238,613	+0.75(+2.67%)
Sep 27, 2023	28.03	28.72	27.55	28.30	12,745,084	+0.75(+2.74%)
Sep 26, 2023	28.08	28.79	27.48	27.55	9,631,858	-1.07(-3.75%)
Sep 25, 2023	27.78	28.73	28.34	28.62	8,015,608	+0.36(+1.27%)
Sep 22, 2023	28.68	29.08	28.20	28.26	8,437,189	-0.25(-0.87%)
Sep 21, 2023	29.19	29.32	28.47	28.51	9,753,505	-1.40(-4.68%)
Sep 20, 2023	31.15	31.73	29.88	29.91	8,609,327	-0.92(-3.00%)
Sep 19, 2023	31.22	31.64	30.50	30.84	6,939,956	-0.37(-1.19%)
Sep 18, 2023	31.86	31.89	31.18	31.21	5,244,904	-0.62(-1.93%)
Sep 15, 2023	32.45	32.60	31.39	31.82	8,873,629	-1.04(-3.17%)
Sep 14, 2023	32.36	33.14	32.21	32.87	9,430,176	+1.25(+3.96%)
Sep 13, 2023	32.39	32.58	31.29	31.61	8,637,494	-0.67(-2.06%)
Sep 12, 2023	32.14	32.83	31.99	32.28	6,380,512	-0.05(-0.15%)
Sep 11, 2023	32.78	33.03	32.25	32.33	6,859,810	+0.16(+0.49%)
Sep 08, 2023	32.44	32.58	31.85	32.17	6,725,746	-0.22(-0.67%)
Sep 07, 2023	32.80	32.90	31.95	32.39	7,673,339	-0.97(-2.92%)
Sep 06, 2023	33.84	34.39	32.78	33.36	8,938,217	-0.40(-1.18%)
Sep 05, 2023	35.33	35.46	33.70	33.76	11,140,014	-2.19(-6.10%)
Sep 01, 2023	35.59	36.56	35.46	35.95	9,212,637	+1.15(+3.31%)
Aug 31, 2023	35.14	35.72	34.75	34.80	6,281,883	-0.23(-0.65%)
Aug 30, 2023	34.35	35.38	34.13	35.03	8,544,764	+0.45(+1.29%)
Aug 29, 2023	33.16	34.69	32.66	34.58	8,575,712	+1.35(+4.06%)
Aug 28, 2023	32.84	33.83	32.82	33.23	7,630,751	+0.87(+2.70%)
Aug 25, 2023	32.45	32.91	31.15	32.36	15,732,159	+0.31(+0.96%)
Aug 24, 2023	33.14	33.69	32.00	32.05	11,494,807	-1.32(-3.96%)
Aug 23, 2023	32.48	33.58	32.16	33.37	9,748,672	+0.95(+2.94%)
Aug 22, 2023	33.04	33.31	32.07	32.42	9,365,406	-0.25(-0.76%)
Aug 21, 2023	32.88	33.17	32.00	32.67	10,785,633	-0.21(-0.63%)
Aug 18, 2023	31.56	33.17	31.43	32.88	12,893,501	+0.49(+1.50%)
Aug 17, 2023	33.80	34.02	32.35	32.39	11,025,065	-1.18(-3.52%)
Aug 16, 2023	34.76	35.35	33.56	33.57	10,771,194	-1.34(-3.84%)
Aug 15, 2023	35.63	35.70	34.78	34.91	11,616,545	-1.39(-3.83%)
Aug 14, 2023	35.89	36.32	35.14	36.30	9,032,627	-0.21(-0.57%)
Aug 11, 2023	35.93	36.90	35.80	36.51	10,882,059	+0.12(+0.33%)
Aug 10, 2023	37.28	38.34	35.91	36.39	17,324,958	-0.55(-1.48%)
Aug 09, 2023	37.67	37.67	36.42	36.94	12,716,585	-0.90(-2.39%)
Aug 08, 2023	37.23	37.91	36.27	37.84	11,749,312	-0.73(-1.90%)
Aug 07, 2023	38.73	38.96	37.57	38.57	8,632,102	+0.08(+0.21%)
Aug 04, 2023	38.83	39.73	38.20	38.50	12,264,076	-0.25(-0.64%)
Aug 03, 2023	38.56	39.36	37.84	38.74	14,841,894	-0.34(-0.86%)
Aug 02, 2023	39.38	39.68	38.46	39.08	13,497,898	-1.68(-4.12%)
Aug 01, 2023	40.51	40.84	39.49	40.76	13,830,810	-0.56(-1.35%)
Jul 31, 2023	40.26	41.35	40.22	41.31	11,477,839	+1.35(+3.38%)
Jul 28, 2023	39.65	40.24	39.37	39.96	13,812,985	+1.47(+3.82%)
Jul 27, 2023	40.74	40.91	38.03	38.50	17,251,862	-1.55(-3.87%)
Jul 26, 2023	39.00	40.47	38.99	40.04	12,555,872	+0.86(+2.20%)
Jul 25, 2023	38.92	39.91	38.83	39.18	10,997,263	+0.04(+0.10%)
Jul 24, 2023	38.96	39.93	38.59	39.14	10,079,624	+0.29(+0.74%)
Jul 21, 2023	40.05	40.17	38.65	38.85	9,935,947	-0.48(-1.21%)
Jul 20, 2023	40.43	40.43	38.80	39.33	12,659,055	-1.00(-2.49%)
Jul 19, 2023	40.25	40.86	39.83	40.33	13,586,441	+0.46(+1.15%)
Jul 18, 2023	38.51	40.09	38.41	39.88	11,740,074	+1.44(+3.75%)
Jul 17, 2023	37.15	38.90	37.02	38.44	10,460,967	+1.16(+3.12%)
Jul 14, 2023	38.33	38.35	36.52	37.27	17,958,026	-1.13(-2.95%)
Jul 13, 2023	37.91	38.56	37.47	38.41	12,672,960	+0.91(+2.44%)
Jul 12, 2023	38.04	38.20	37.23	37.49	19,490,584	+1.19(+3.28%)
Jul 11, 2023	35.63	36.51	35.17	36.30	14,729,483	+0.96(+2.73%)
Jul 10, 2023	33.47	35.37	33.24	35.34	11,706,069	+1.68(+4.99%)
Jul 07, 2023	32.63	34.48	32.62	33.66	14,105,444	+1.12(+3.45%)
Jul 06, 2023	33.00	33.05	31.41	32.54	16,774,942	-1.69(-4.93%)
Jul 05, 2023	34.98	35.03	34.03	34.23	12,687,260	-1.22(-3.45%)
Jul 03, 2023	34.89	35.95	34.78	35.45	8,547,079	+0.41(+1.16%)
Jun 30, 2023	35.62	35.73	34.88	35.04	13,919,469	+0.29(+0.83%)
Jun 29, 2023	33.67	35.00	33.56	34.75	14,043,936	+1.25(+3.73%)
Jun 28, 2023	32.78	33.56	32.32	33.50	13,241,272	+0.49(+1.47%)
Jun 27, 2023	31.86	33.32	31.47	33.01	12,852,988	+1.36(+4.30%)
Jun 26, 2023	31.50	32.68	31.41	31.65	13,399,918	+0.22(+0.70%)
Jun 23, 2023	31.61	32.52	31.27	31.44	14,460,550	-1.62(-4.90%)
Jun 22, 2023	33.56	33.56	32.59	33.05	10,993,849	-0.80(-2.38%)
Jun 21, 2023	33.67	34.49	33.20	33.86	11,583,298	-0.21(-0.62%)
Jun 20, 2023	34.08	34.30	33.31	34.07	10,465,230	-0.43(-1.26%)
Jun 16, 2023	35.64	35.99	34.05	34.50	13,835,227	-0.89(-2.51%)
Jun 15, 2023	34.08	35.46	34.01	35.39	14,524,578	+6.53(+22.62%)
May 08, 2023	29.46	29.60	28.39	28.86	9,709,641	-0.21(-0.71%)
May 05, 2023	28.50	29.36	28.42	29.07	11,531,965	+1.86(+6.85%)
May 04, 2023	27.61	27.73	26.38	27.20	18,013,474	-0.95(-3.36%)
May 03, 2023	28.09	29.75	28.04	28.15	15,150,153	+0.33(+1.17%)
May 02, 2023	29.22	29.22	26.94	27.83	18,753,432	-1.86(-6.28%)
May 01, 2023	29.48	30.68	29.38	29.69	10,031,370	+0.10(+0.33%)
Apr 28, 2023	28.68	29.92	28.61	29.59	11,346,703	+0.74(+2.56%)
Apr 27, 2023	28.07	28.96	27.55	28.85	11,755,088	+1.06(+3.80%)
Apr 26, 2023	28.19	28.77	27.59	27.80	12,667,194	-0.84(-2.93%)
Apr 25, 2023	30.00	30.12	28.60	28.63	12,748,439	-2.26(-7.31%)
Apr 24, 2023	30.88	31.43	30.42	30.89	7,509,055	-0.13(-0.41%)
Apr 21, 2023	31.09	31.17	30.08	31.02	7,738,317	+0.13(+0.41%)
Apr 20, 2023	30.76	31.45	30.44	30.89	7,825,628	-0.55(-1.76%)
Apr 19, 2023	30.75	31.66	30.50	31.45	6,717,326	+0.19(+0.60%)
Apr 18, 2023	32.08	32.11	30.69	31.26	9,399,918	-0.39(-1.25%)
Apr 17, 2023	30.73	31.71	30.64	31.65	7,576,264	+1.12(+3.68%)
Apr 14, 2023	31.47	31.93	29.89	30.53	12,234,081	-0.87(-2.76%)
Apr 13, 2023	30.60	31.67	30.25	31.40	9,373,697	+1.15(+3.82%)
Apr 12, 2023	31.79	31.86	30.09	30.24	12,427,495	-0.65(-2.11%)
Apr 11, 2023	30.58	31.34	30.39	30.89	8,184,638	+0.67(+2.22%)
Apr 10, 2023	28.85	30.26	28.81	30.22	8,660,577	+0.92(+3.13%)
Apr 06, 2023	29.20	29.55	28.67	29.30	9,212,567	+0.12(+0.41%)
Apr 05, 2023	29.53	29.80	28.63	29.19	11,528,312	-0.87(-2.89%)
Apr 04, 2023	31.98	32.09	29.54	30.05	13,364,136	-1.73(-5.43%)

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.