Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	38.01	38.54	37.80	38.49	110,129	+0.45(+1.18%)
Mar 27, 2024	36.84	38.04	36.80	38.04	62,146	+1.17(+3.17%)
Mar 26, 2024	37.12	37.12	36.56	36.87	67,493	+0.00(+0.00%)
Mar 25, 2024	37.02	37.57	36.65	36.87	33,131	-0.02(-0.05%)
Mar 22, 2024	37.59	37.59	36.82	36.89	41,614	-0.54(-1.44%)
Mar 21, 2024	37.33	37.77	37.06	37.43	60,006	+0.36(+0.97%)
Mar 20, 2024	35.38	37.66	35.15	37.07	68,051	+1.48(+4.16%)
Mar 19, 2024	35.23	35.84	35.23	35.59	52,717	+0.25(+0.71%)
Mar 18, 2024	35.72	35.99	35.23	35.34	65,923	-0.38(-1.06%)
Mar 15, 2024	35.32	36.17	35.32	35.72	230,280	+0.42(+1.19%)
Mar 14, 2024	36.51	36.51	35.14	35.30	83,813	-1.13(-3.10%)
Mar 13, 2024	36.58	37.02	36.15	36.43	54,957	-0.08(-0.22%)
Mar 12, 2024	36.83	36.84	36.31	36.51	65,933	-0.29(-0.79%)
Mar 11, 2024	37.30	37.37	36.75	36.80	43,586	-0.43(-1.15%)
Mar 08, 2024	37.76	37.86	37.00	37.23	70,199	-0.01(-0.03%)
Mar 07, 2024	37.40	37.91	37.00	37.24	83,100	+0.26(+0.70%)
Mar 06, 2024	37.92	38.39	35.87	36.98	178,441	-1.68(-4.35%)
Mar 05, 2024	38.11	39.42	38.11	38.66	138,942	+0.22(+0.57%)
Mar 04, 2024	38.31	39.70	37.11	38.44	160,671	+2.06(+5.66%)
Mar 01, 2024	36.61	36.64	35.89	36.38	65,660	-0.46(-1.25%)
Feb 29, 2024	36.92	37.34	36.51	36.84	46,656	+0.68(+1.88%)
Feb 28, 2024	36.14	36.44	35.90	36.16	47,051	-0.27(-0.73%)
Feb 27, 2024	36.59	36.91	36.30	36.43	45,223	+0.04(+0.11%)
Feb 26, 2024	36.83	37.24	36.29	36.39	34,247	-0.68(-1.84%)
Feb 23, 2024	36.81	37.35	36.55	37.07	48,780	+0.14(+0.38%)
Feb 22, 2024	37.45	37.78	36.52	36.93	153,535	-0.66(-1.77%)
Feb 21, 2024	36.96	37.63	36.80	37.60	65,584	+0.60(+1.63%)
Feb 20, 2024	37.07	37.65	36.94	36.99	69,547	-0.44(-1.16%)
Feb 16, 2024	38.33	38.33	37.43	37.43	76,383	-1.16(-3.00%)
Feb 15, 2024	37.07	38.68	37.07	38.59	58,041	+1.75(+4.76%)
Feb 14, 2024	36.46	36.95	36.06	36.83	75,838	+0.84(+2.34%)
Feb 13, 2024	37.44	37.44	35.75	35.99	90,778	-2.53(-6.56%)
Feb 12, 2024	37.49	39.06	37.49	38.52	59,096	+0.83(+2.21%)
Feb 09, 2024	36.83	37.69	36.43	37.69	50,598	+0.87(+2.37%)
Feb 08, 2024	36.69	37.15	36.49	36.81	78,579	-0.06(-0.16%)
Feb 07, 2024	37.57	37.57	36.37	36.87	72,332	-0.75(-2.00%)
Feb 06, 2024	37.92	38.44	37.41	37.63	74,925	-0.24(-0.63%)
Feb 05, 2024	38.46	38.75	37.83	37.86	88,513	-1.11(-2.85%)
Feb 02, 2024	38.95	39.59	38.15	38.97	88,372	-0.43(-1.08%)
Feb 01, 2024	39.94	40.20	38.30	39.40	105,882	-0.31(-0.77%)
Jan 31, 2024	41.26	41.60	39.61	39.71	102,238	-1.99(-4.77%)
Jan 30, 2024	41.48	42.41	41.17	41.70	65,622	+0.08(+0.19%)
Jan 29, 2024	40.21	41.74	40.14	41.62	65,085	+1.12(+2.76%)
Jan 26, 2024	40.76	41.29	40.15	40.50	93,049	-0.24(-0.58%)
Jan 25, 2024	41.18	41.50	40.06	40.74	91,836	-0.10(-0.24%)
Jan 24, 2024	40.32	41.13	40.30	40.83	58,259	+0.75(+1.88%)
Jan 23, 2024	40.95	41.73	40.03	40.08	119,360	-0.79(-1.94%)
Jan 22, 2024	39.32	40.93	39.26	40.87	110,542	+2.20(+5.68%)
Jan 19, 2024	38.69	39.49	37.97	38.68	183,471	+0.37(+0.96%)
Jan 18, 2024	38.12	38.63	37.72	38.31	99,216	+0.66(+1.76%)
Jan 17, 2024	36.90	38.07	36.31	37.65	106,266	+0.87(+2.37%)
Jan 16, 2024	39.81	39.26	33.92	36.77	166,281	-0.71(-1.90%)
Jan 12, 2024	38.53	38.53	36.99	37.49	51,244	-0.52(-1.36%)
Jan 11, 2024	38.03	38.03	37.14	38.00	97,657	-0.43(-1.11%)
Jan 10, 2024	38.54	38.84	38.33	38.43	69,332	-0.19(-0.49%)
Jan 09, 2024	38.74	38.86	38.40	38.62	32,604	-0.62(-1.59%)
Jan 08, 2024	39.34	39.42	38.71	39.24	27,272	-0.03(-0.08%)
Jan 05, 2024	38.94	39.69	38.94	39.27	59,312	+0.20(+0.51%)
Jan 04, 2024	38.83	39.41	38.83	39.07	47,189	+0.32(+0.82%)
Jan 03, 2024	39.75	39.89	38.59	38.75	42,170	-1.12(-2.81%)
Jan 02, 2024	39.71	40.58	39.50	39.87	40,038	-0.12(-0.30%)
Dec 29, 2023	40.69	41.19	39.97	39.99	37,554	-0.87(-2.13%)
Dec 28, 2023	41.19	41.19	40.66	40.86	34,811	-0.46(-1.10%)
Dec 27, 2023	41.08	41.53	40.96	41.32	30,596	+0.21(+0.51%)
Dec 26, 2023	40.68	41.31	40.63	41.11	39,536	+0.77(+1.92%)
Dec 22, 2023	40.11	40.66	39.87	40.34	45,787	+0.57(+1.44%)
Dec 21, 2023	39.99	40.38	39.49	39.77	93,192	+0.04(+0.10%)
Dec 20, 2023	40.21	41.09	39.70	39.73	74,176	-0.44(-1.09%)
Dec 19, 2023	39.40	40.21	39.40	40.16	61,771	+1.06(+2.71%)
Dec 18, 2023	39.53	39.69	38.68	39.10	66,059	-0.17(-0.43%)
Dec 15, 2023	40.25	40.46	39.24	39.27	152,872	-0.57(-1.44%)
Dec 14, 2023	39.66	40.61	38.89	39.84	96,769	+0.39(+0.98%)
Dec 13, 2023	37.57	39.57	37.07	39.46	97,513	+2.18(+5.84%)
Dec 12, 2023	37.64	37.64	37.23	37.28	27,863	-0.23(-0.61%)
Dec 11, 2023	37.44	37.99	37.10	37.51	39,648	+0.28(+0.75%)
Dec 08, 2023	36.73	37.42	36.65	37.23	30,318	+0.25(+0.67%)
Dec 07, 2023	36.49	36.98	36.07	36.98	35,068	+0.77(+2.13%)
Dec 06, 2023	36.35	36.89	36.12	36.21	49,710	+0.26(+0.72%)
Dec 05, 2023	36.54	36.82	35.84	35.95	69,132	-0.75(-2.05%)
Dec 04, 2023	35.68	36.74	35.31	36.70	35,604	+0.81(+2.26%)
Dec 01, 2023	34.26	36.00	34.26	35.89	43,293	+1.83(+5.38%)
Nov 30, 2023	34.70	34.70	33.78	34.06	36,680	-0.32(-0.92%)
Nov 29, 2023	34.02	34.88	34.02	34.38	25,866	+0.57(+1.68%)
Nov 28, 2023	33.75	34.01	33.09	33.81	24,003	-0.07(-0.20%)
Nov 27, 2023	34.41	34.58	33.65	33.88	23,587	-0.42(-1.23%)
Nov 24, 2023	34.16	34.53	34.08	34.30	56,610	+0.05(+0.14%)
Nov 22, 2023	34.57	34.58	33.97	34.25	13,295	+0.02(+0.06%)
Nov 21, 2023	34.82	34.82	33.89	34.23	53,346	-0.85(-2.43%)
Nov 20, 2023	35.88	35.99	34.88	35.08	90,495	-0.91(-2.53%)
Nov 17, 2023	35.83	36.36	35.54	36.00	33,034	+0.63(+1.77%)
Nov 16, 2023	35.89	35.90	35.27	35.37	29,965	-0.58(-1.61%)
Nov 15, 2023	35.87	36.33	35.63	35.95	40,357	-0.02(-0.05%)
Nov 14, 2023	34.55	36.07	34.36	35.97	51,550	+2.52(+7.54%)
Nov 13, 2023	32.91	33.57	32.86	33.45	19,314	+0.26(+0.80%)
Nov 10, 2023	33.10	33.35	32.71	33.18	28,560	+0.40(+1.23%)
Nov 09, 2023	33.45	33.45	32.58	32.78	17,246	-0.42(-1.27%)
Nov 08, 2023	33.66	33.81	31.89	33.20	28,779	-0.57(-1.68%)
Nov 07, 2023	33.72	33.87	33.34	33.77	18,519	-0.21(-0.61%)
Nov 06, 2023	34.10	34.11	33.69	33.98	27,278	-0.05(-0.14%)
Nov 03, 2023	33.78	34.41	33.70	34.02	39,561	+1.02(+3.09%)
Nov 02, 2023	32.68	33.18	32.54	33.00	33,077	+0.67(+2.06%)
Nov 01, 2023	32.36	32.56	30.94	32.34	23,283	+0.03(+0.09%)
Oct 31, 2023	32.23	32.38	31.90	32.31	22,990	+0.24(+0.73%)
Oct 30, 2023	31.78	32.25	31.24	32.07	23,595	+0.64(+2.03%)
Oct 27, 2023	32.09	32.09	30.00	31.43	31,599	-0.74(-2.29%)
Oct 26, 2023	31.21	32.33	31.21	32.17	21,863	+0.97(+3.11%)
Oct 25, 2023	30.29	31.56	30.13	31.20	38,968	+0.66(+2.15%)
Oct 24, 2023	30.97	30.97	30.16	30.54	29,908	-0.28(-0.92%)
Oct 23, 2023	30.84	31.22	30.50	30.83	30,591	+0.03(+0.10%)
Oct 20, 2023	31.66	31.66	30.75	30.80	38,893	-0.77(-2.45%)
Oct 19, 2023	31.88	32.23	31.45	31.57	23,380	-0.18(-0.56%)
Oct 18, 2023	32.38	32.38	31.44	31.75	43,567	-0.65(-2.00%)
Oct 17, 2023	30.46	32.68	30.46	32.40	61,241	+2.23(+7.38%)
Oct 16, 2023	30.29	31.07	29.89	30.17	36,621	+0.20(+0.65%)
Oct 13, 2023	30.52	31.40	29.77	29.97	28,978	-0.35(-1.16%)
Oct 12, 2023	30.58	30.58	29.84	30.33	24,000	-0.22(-0.71%)
Oct 11, 2023	30.70	30.70	30.25	30.54	23,425	+0.22(+0.71%)
Oct 10, 2023	30.32	30.68	30.23	30.33	21,008	+0.16(+0.52%)
Oct 09, 2023	30.97	30.97	29.72	30.17	21,688	-0.14(-0.45%)
Oct 06, 2023	29.97	30.97	29.73	30.31	24,135	+0.03(+0.10%)
Oct 05, 2023	30.04	30.86	29.92	30.28	79,024	+0.18(+0.59%)
Oct 04, 2023	29.74	30.68	29.55	30.10	25,489	+0.33(+1.12%)
Oct 03, 2023	30.20	31.04	29.57	29.77	20,889	-0.45(-1.49%)
Oct 02, 2023	30.15	30.32	29.80	30.22	34,801	-0.10(-0.32%)
Sep 29, 2023	30.75	30.76	30.05	30.32	31,669	-0.23(-0.74%)
Sep 28, 2023	30.30	30.81	30.11	30.54	20,225	+0.22(+0.71%)
Sep 27, 2023	30.80	30.80	30.22	30.33	22,080	-0.05(-0.16%)
Sep 26, 2023	30.77	31.25	30.31	30.38	27,602	-0.63(-2.02%)
Sep 25, 2023	30.57	31.10	30.84	31.00	23,490	+0.52(+1.71%)
Sep 22, 2023	30.78	30.78	30.27	30.48	19,658	-0.35(-1.14%)
Sep 21, 2023	30.41	30.88	30.41	30.84	59,388	+0.18(+0.58%)
Sep 20, 2023	30.62	31.18	30.60	30.66	22,571	+0.11(+0.35%)
Sep 19, 2023	30.85	31.59	30.53	30.55	27,198	-0.25(-0.83%)
Sep 18, 2023	31.64	31.64	30.77	30.81	28,430	-0.82(-2.60%)
Sep 15, 2023	32.21	32.34	31.53	31.63	114,279	-0.61(-1.89%)
Sep 14, 2023	31.71	32.40	31.71	32.24	38,300	+0.67(+2.11%)
Sep 13, 2023	32.33	32.85	31.49	31.57	34,003	-0.59(-1.83%)
Sep 12, 2023	32.02	32.48	32.01	32.16	18,937	-0.05(-0.15%)
Sep 11, 2023	32.45	32.58	32.08	32.21	17,595	-0.11(-0.33%)
Sep 08, 2023	32.42	32.49	31.86	32.32	31,168	+0.13(+0.40%)
Sep 07, 2023	32.38	32.38	31.59	32.19	109,245	-0.26(-0.82%)
Sep 06, 2023	33.18	33.43	32.40	32.45	30,725	-0.67(-2.01%)
Sep 05, 2023	33.37	33.37	32.53	33.12	43,326	-0.46(-1.37%)
Sep 01, 2023	32.94	33.71	32.94	33.58	32,476	+0.84(+2.58%)
Aug 31, 2023	32.54	32.89	32.44	32.74	43,023	+0.27(+0.85%)
Aug 30, 2023	32.51	32.61	32.21	32.46	45,486	-0.06(-0.18%)
Aug 29, 2023	32.42	32.70	32.35	32.52	24,039	+0.16(+0.48%)
Aug 28, 2023	32.45	32.65	32.26	32.37	61,880	+0.12(+0.36%)
Aug 25, 2023	32.72	32.89	31.90	32.25	16,851	-0.23(-0.72%)
Aug 24, 2023	32.16	32.65	32.16	32.48	28,079	+0.15(+0.45%)
Aug 23, 2023	31.86	32.42	31.56	32.34	51,591	+0.59(+1.87%)
Aug 22, 2023	32.38	32.38	31.75	31.75	32,851	-0.59(-1.83%)
Aug 21, 2023	33.05	33.05	32.12	32.34	23,468	-0.66(-2.00%)
Aug 18, 2023	32.51	33.24	32.51	33.00	81,900	+0.23(+0.71%)
Aug 17, 2023	32.77	32.97	32.54	32.77	28,145	+0.05(+0.15%)
Aug 16, 2023	33.15	33.29	32.60	32.72	34,466	-0.19(-0.59%)
Aug 15, 2023	33.35	33.63	32.84	32.91	26,654	-0.81(-2.39%)
Aug 14, 2023	34.01	34.01	33.62	33.72	16,395	-0.51(-1.50%)
Aug 11, 2023	34.08	34.49	33.91	34.23	30,953	+0.12(+0.34%)
Aug 10, 2023	34.52	34.75	33.85	34.12	28,981	-0.23(-0.68%)
Aug 09, 2023	35.07	35.07	34.23	34.35	30,815	-0.92(-2.61%)
Aug 08, 2023	34.91	35.36	34.25	35.27	26,997	-0.22(-0.63%)
Aug 07, 2023	34.99	35.66	34.69	35.49	30,989	+0.63(+1.81%)
Aug 04, 2023	34.37	35.19	34.37	34.86	31,518	+0.32(+0.93%)
Aug 03, 2023	34.13	34.81	33.91	34.54	33,137	+0.32(+0.94%)
Aug 02, 2023	33.70	34.28	33.63	34.22	31,524	+0.01(+0.03%)
Aug 01, 2023	33.80	34.26	33.30	34.21	41,561	+0.12(+0.34%)
Jul 31, 2023	33.90	34.11	33.55	34.10	29,466	+0.15(+0.43%)
Jul 28, 2023	34.09	34.40	33.56	33.95	43,051	+0.16(+0.46%)
Jul 27, 2023	34.41	34.44	33.58	33.79	49,799	-0.33(-0.97%)
Jul 26, 2023	33.04	34.19	33.04	34.12	50,647	+1.15(+3.47%)
Jul 25, 2023	32.84	33.20	32.28	32.98	77,570	+0.00(+0.00%)
Jul 24, 2023	32.82	33.19	32.65	32.98	39,915	+0.16(+0.47%)
Jul 21, 2023	33.14	33.32	32.40	32.82	121,989	-0.10(-0.29%)
Jul 20, 2023	32.96	33.06	32.25	32.92	50,117	-0.15(-0.44%)
Jul 19, 2023	32.28	33.07	31.27	33.07	66,266	+1.00(+3.12%)
Jul 18, 2023	30.02	32.14	30.01	32.07	95,698	+3.48(+12.16%)
Jul 17, 2023	27.96	29.05	27.87	28.59	41,522	+0.52(+1.87%)
Jul 14, 2023	28.66	28.66	27.83	28.07	24,044	-0.46(-1.60%)
Jul 13, 2023	28.28	28.54	28.05	28.52	24,602	+0.53(+1.91%)
Jul 12, 2023	27.77	28.30	27.77	27.99	34,546	+0.57(+2.09%)
Jul 11, 2023	27.04	27.43	26.81	27.42	63,081	+0.54(+2.02%)
Jul 10, 2023	27.10	27.66	26.72	26.87	31,015	-0.39(-1.42%)
Jul 07, 2023	26.49	27.60	26.49	27.26	69,255	+0.66(+2.48%)
Jul 06, 2023	27.00	27.00	26.16	26.60	23,443	-0.52(-1.93%)
Jul 05, 2023	26.94	27.41	26.50	27.13	31,837	+0.10(+0.36%)
Jul 03, 2023	26.90	27.12	26.80	27.03	21,769	+0.21(+0.80%)
Jun 30, 2023	27.35	27.35	26.74	26.81	35,597	-0.41(-1.50%)
Jun 29, 2023	27.13	27.62	27.04	27.22	40,833	+0.33(+1.23%)
Jun 28, 2023	26.74	27.13	26.70	26.89	19,860	+0.07(+0.25%)
Jun 27, 2023	26.99	27.08	26.71	26.82	27,995	+0.05(+0.18%)
Jun 26, 2023	26.65	27.13	26.65	26.78	24,587	+0.01(+0.04%)
Jun 23, 2023	26.50	27.12	26.16	26.77	117,475	+0.01(+0.04%)
Jun 22, 2023	27.35	27.99	26.21	26.76	36,742	-0.61(-2.23%)
Jun 21, 2023	28.01	28.14	27.37	27.37	35,821	-0.61(-2.19%)
Jun 20, 2023	28.60	28.61	27.94	27.98	39,250	-0.62(-2.17%)
Jun 16, 2023	29.33	29.33	28.45	28.60	65,134	-0.71(-2.42%)
Jun 15, 2023	28.43	29.46	28.43	29.31	39,499	+5.57(+23.48%)
May 08, 2023	24.80	24.80	23.55	23.74	32,349	-0.68(-2.79%)
May 05, 2023	24.10	24.51	23.81	24.42	45,715	+0.85(+3.62%)
May 04, 2023	24.26	26.69	23.00	23.56	50,381	-1.02(-4.17%)
May 03, 2023	25.32	25.62	24.50	24.59	51,057	-0.55(-2.17%)
May 02, 2023	26.64	26.64	25.07	25.14	39,559	-1.49(-5.61%)
May 01, 2023	26.94	27.01	26.27	26.63	38,462	-0.25(-0.93%)
Apr 28, 2023	26.80	27.56	26.72	26.88	38,758	+0.11(+0.43%)
Apr 27, 2023	26.74	27.07	26.19	26.76	38,563	+0.24(+0.90%)
Apr 26, 2023	26.23	26.64	25.92	26.52	29,665	+0.17(+0.65%)
Apr 25, 2023	26.83	27.32	26.26	26.35	43,412	-0.86(-3.17%)
Apr 24, 2023	27.57	27.88	27.19	27.21	20,674	-0.33(-1.18%)
Apr 21, 2023	27.49	27.76	27.18	27.54	47,875	-0.10(-0.35%)
Apr 20, 2023	27.31	28.35	27.10	27.64	36,062	+0.02(+0.07%)
Apr 19, 2023	27.72	28.20	27.22	27.62	30,586	+0.08(+0.28%)
Apr 18, 2023	30.17	30.17	27.43	27.54	74,448	-0.71(-2.51%)
Apr 17, 2023	27.49	28.25	27.27	28.25	43,875	+0.64(+2.32%)
Apr 14, 2023	28.07	28.18	27.42	27.61	41,085	-0.19(-0.69%)
Apr 13, 2023	27.79	28.06	27.55	27.80	29,946	+0.17(+0.62%)
Apr 12, 2023	27.84	27.84	27.37	27.63	26,367	-0.15(-0.55%)
Apr 11, 2023	28.02	28.15	27.68	27.78	32,755	-0.14(-0.51%)
Apr 10, 2023	27.75	28.02	27.75	27.92	33,617	+0.15(+0.55%)
Apr 06, 2023	27.91	28.08	27.50	27.77	44,861	+0.02(+0.07%)
Apr 05, 2023	27.93	28.11	27.62	27.75	29,817	-0.53(-1.86%)
Apr 04, 2023	29.32	29.32	28.10	28.28	39,645	-0.90(-3.09%)

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.