Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	29.20	29.35	29.35	29.23	447,440	-0.01(-0.03%)
Mar 27, 2024	28.23	29.24	27.98	29.24	410,633	+1.35(+4.84%)
Mar 26, 2024	28.68	28.73	27.70	27.89	624,318	-0.51(-1.80%)
Mar 25, 2024	27.94	28.44	27.94	28.40	307,540	+0.47(+1.68%)
Mar 22, 2024	28.53	28.95	27.92	27.93	402,481	-0.51(-1.79%)
Mar 21, 2024	28.25	28.91	28.12	28.44	448,191	+0.51(+1.83%)
Mar 20, 2024	27.70	27.99	26.89	27.93	773,499	+0.29(+1.05%)
Mar 19, 2024	27.43	28.01	27.16	27.64	449,009	+0.17(+0.62%)
Mar 18, 2024	27.86	27.99	26.85	27.47	668,223	-0.22(-0.79%)
Mar 15, 2024	27.38	28.19	26.94	27.69	1,675,121	+0.10(+0.36%)
Mar 14, 2024	27.68	28.24	27.20	27.59	460,856	-0.17(-0.61%)
Mar 13, 2024	27.81	28.83	27.68	27.76	396,382	-0.32(-1.14%)
Mar 12, 2024	28.56	28.71	27.86	28.08	395,944	-0.20(-0.71%)
Mar 11, 2024	28.44	29.18	27.88	28.28	513,680	-0.27(-0.95%)
Mar 08, 2024	28.31	28.81	28.30	28.55	629,230	+0.49(+1.75%)
Mar 07, 2024	28.17	28.68	27.68	28.06	423,494	+0.27(+0.97%)
Mar 06, 2024	26.72	28.14	26.45	27.79	639,763	+1.39(+5.27%)
Mar 05, 2024	26.31	26.81	26.23	26.40	323,349	-0.17(-0.64%)
Mar 04, 2024	26.13	26.59	25.69	26.57	626,372	+0.21(+0.80%)
Mar 01, 2024	26.50	26.68	25.92	26.36	532,728	+0.12(+0.46%)
Feb 29, 2024	26.52	26.91	25.83	26.24	550,516	+0.09(+0.34%)
Feb 28, 2024	27.08	27.47	25.97	26.15	474,283	-1.21(-4.42%)
Feb 27, 2024	28.30	28.33	27.04	27.36	407,343	-0.57(-2.04%)
Feb 26, 2024	27.22	28.21	27.14	27.93	662,172	+0.68(+2.50%)
Feb 23, 2024	26.03	27.41	25.98	27.25	444,519	+0.94(+3.57%)
Feb 22, 2024	26.94	27.30	26.16	26.31	624,779	-0.98(-3.59%)
Feb 21, 2024	27.94	27.94	26.90	27.29	551,974	-0.91(-3.23%)
Feb 20, 2024	28.09	28.66	27.74	28.20	413,290	-0.38(-1.33%)
Feb 16, 2024	27.79	28.63	27.35	28.58	567,544	+0.28(+0.99%)
Feb 15, 2024	28.03	28.75	27.70	28.30	797,011	+0.57(+2.06%)
Feb 14, 2024	29.02	29.50	26.75	27.73	1,073,790	-0.87(-3.04%)
Feb 13, 2024	28.28	28.62	27.52	28.60	914,708	-0.30(-1.04%)
Feb 12, 2024	27.66	29.08	27.52	28.90	1,039,485	+1.49(+5.44%)
Feb 09, 2024	28.23	29.08	26.66	27.41	967,466	-1.69(-5.81%)
Feb 08, 2024	29.00	30.01	28.01	29.10	2,060,624	-3.36(-10.35%)
Feb 07, 2024	31.97	32.91	31.65	32.46	707,840	+0.71(+2.24%)
Feb 06, 2024	30.45	31.91	30.32	31.75	851,589	+1.30(+4.27%)
Feb 05, 2024	31.60	31.75	30.19	30.45	1,152,568	-1.59(-4.96%)
Feb 02, 2024	31.89	32.54	31.08	32.04	470,005	-0.46(-1.42%)
Feb 01, 2024	32.53	32.72	31.36	32.50	373,935	+0.33(+1.03%)
Jan 31, 2024	32.44	33.30	32.00	32.17	578,395	-0.28(-0.86%)
Jan 30, 2024	34.39	34.45	32.00	32.45	775,890	-2.49(-7.13%)
Jan 29, 2024	35.15	35.17	34.35	34.94	353,996	-0.05(-0.14%)
Jan 26, 2024	34.92	35.56	34.47	34.99	378,653	+0.26(+0.75%)
Jan 25, 2024	34.79	34.88	34.26	34.73	364,143	+0.54(+1.58%)
Jan 24, 2024	35.02	35.11	33.53	34.19	424,630	-0.22(-0.64%)
Jan 23, 2024	34.59	34.65	33.50	34.41	459,943	+0.48(+1.41%)
Jan 22, 2024	32.92	34.29	32.73	33.93	707,034	+1.19(+3.63%)
Jan 19, 2024	32.94	33.10	32.40	32.74	389,916	-0.04(-0.12%)
Jan 18, 2024	33.05	33.11	32.25	32.78	461,738	+0.21(+0.64%)
Jan 17, 2024	33.13	33.64	32.15	32.57	477,994	-1.32(-3.89%)
Jan 16, 2024	33.92	34.61	33.50	33.89	350,296	-0.28(-0.82%)
Jan 12, 2024	34.88	35.17	33.70	34.17	325,080	-0.16(-0.47%)
Jan 11, 2024	35.01	35.01	33.95	34.33	487,676	-0.94(-2.67%)
Jan 10, 2024	34.76	35.31	34.71	35.27	351,770	+0.42(+1.21%)
Jan 09, 2024	35.30	35.89	34.77	34.85	357,488	-1.07(-2.98%)
Jan 08, 2024	33.91	36.04	33.74	35.92	406,206	+2.05(+6.05%)
Jan 05, 2024	33.72	34.29	33.24	33.87	389,957	-0.25(-0.73%)
Jan 04, 2024	34.34	34.77	33.36	34.12	507,003	+0.29(+0.86%)
Jan 03, 2024	36.00	36.11	33.71	33.83	607,072	-3.50(-9.38%)
Jan 02, 2024	37.46	38.15	36.93	37.33	341,836	-0.30(-0.80%)
Dec 29, 2023	38.67	38.73	37.54	37.63	284,879	-1.23(-3.17%)
Dec 28, 2023	38.20	39.24	38.20	38.86	211,874	+0.51(+1.33%)
Dec 27, 2023	38.93	39.02	38.32	38.35	261,534	-0.43(-1.11%)
Dec 26, 2023	39.33	39.77	38.69	38.78	224,912	-0.44(-1.12%)
Dec 22, 2023	39.14	39.98	38.51	39.22	308,884	+0.26(+0.67%)
Dec 21, 2023	38.35	39.28	38.10	38.96	430,135	+1.03(+2.72%)
Dec 20, 2023	38.49	39.38	37.70	37.93	528,779	-0.51(-1.33%)
Dec 19, 2023	37.73	38.53	37.32	38.44	516,212	+1.12(+3.00%)
Dec 18, 2023	38.18	39.01	37.14	37.32	550,974	-0.94(-2.46%)
Dec 15, 2023	39.47	39.82	37.49	38.26	3,760,659	-0.92(-2.35%)
Dec 14, 2023	38.61	39.33	37.48	39.18	1,071,958	+1.45(+3.84%)
Dec 13, 2023	36.45	37.90	35.12	37.73	640,012	+1.40(+3.85%)
Dec 12, 2023	34.62	36.50	34.17	36.33	834,890	+1.88(+5.46%)
Dec 11, 2023	34.78	35.45	34.44	34.45	544,568	-0.53(-1.52%)
Dec 08, 2023	34.84	35.60	34.63	34.98	460,955	-0.17(-0.48%)
Dec 07, 2023	33.78	35.16	33.17	35.15	463,133	+1.38(+4.09%)
Dec 06, 2023	33.93	34.74	33.58	33.77	582,297	+0.28(+0.84%)
Dec 05, 2023	35.07	35.10	32.91	33.49	759,958	-1.59(-4.53%)
Dec 04, 2023	33.80	35.10	33.80	35.08	718,116	+1.29(+3.82%)
Dec 01, 2023	33.15	33.91	32.49	33.79	1,040,528	+0.43(+1.29%)
Nov 30, 2023	34.70	35.01	33.11	33.36	556,767	-1.36(-3.92%)
Nov 29, 2023	34.87	35.62	34.36	34.72	498,193	+0.11(+0.32%)
Nov 28, 2023	34.36	35.15	34.25	34.61	545,930	+0.10(+0.29%)
Nov 27, 2023	33.28	34.62	33.23	34.51	610,155	+0.74(+2.19%)
Nov 24, 2023	33.44	34.21	33.44	33.77	140,725	+0.15(+0.45%)
Nov 22, 2023	32.92	33.76	32.86	33.62	427,973	+1.15(+3.54%)
Nov 21, 2023	32.85	32.85	32.09	32.47	404,877	-0.53(-1.61%)
Nov 20, 2023	33.00	33.39	32.60	33.00	576,995	-0.11(-0.33%)
Nov 17, 2023	33.64	33.90	32.75	33.11	599,755	-0.37(-1.11%)
Nov 16, 2023	33.07	33.87	32.99	33.48	495,547	+0.06(+0.18%)
Nov 15, 2023	32.98	34.53	32.98	33.42	482,669	+0.36(+1.09%)
Nov 14, 2023	31.83	33.63	31.66	33.06	695,966	+2.29(+7.44%)
Nov 13, 2023	30.56	31.04	29.93	30.77	394,173	+0.01(+0.03%)
Nov 10, 2023	30.30	31.24	29.92	30.76	571,029	+0.52(+1.72%)
Nov 09, 2023	31.09	31.15	29.86	30.24	637,465	-0.68(-2.20%)
Nov 08, 2023	30.98	31.68	29.98	30.92	1,082,588	+0.13(+0.42%)
Nov 07, 2023	29.36	30.81	29.23	30.79	893,381	+1.28(+4.34%)
Nov 06, 2023	30.41	30.64	28.72	29.51	1,151,843	-0.93(-3.06%)
Nov 03, 2023	29.82	31.61	29.71	30.44	1,775,953	+1.20(+4.10%)
Nov 02, 2023	30.25	32.53	28.76	29.24	2,584,755	-6.53(-18.26%)
Nov 01, 2023	35.36	35.78	34.98	35.77	635,133	+0.23(+0.65%)
Oct 31, 2023	35.50	36.74	35.34	35.54	751,704	+0.24(+0.68%)
Oct 30, 2023	35.69	35.69	33.93	35.30	511,452	+0.45(+1.29%)
Oct 27, 2023	35.72	35.74	34.38	34.85	595,204	-0.72(-2.02%)
Oct 26, 2023	35.72	36.21	34.57	35.57	709,329	-0.15(-0.42%)
Oct 25, 2023	36.57	36.72	35.21	35.72	615,224	-1.50(-4.03%)
Oct 24, 2023	38.39	38.66	37.15	37.22	711,856	-0.85(-2.23%)
Oct 23, 2023	39.45	39.81	38.07	38.07	560,602	-1.56(-3.94%)
Oct 20, 2023	40.11	40.54	39.22	39.63	451,307	-0.42(-1.05%)
Oct 19, 2023	41.15	41.87	39.91	40.05	421,598	-1.11(-2.70%)
Oct 18, 2023	41.97	42.26	40.99	41.16	627,141	-1.23(-2.90%)
Oct 17, 2023	41.93	43.73	41.86	42.39	628,432	+0.14(+0.33%)
Oct 16, 2023	42.47	43.23	41.85	42.25	534,364	+0.11(+0.26%)
Oct 13, 2023	42.99	43.55	42.07	42.14	435,772	-0.82(-1.91%)
Oct 12, 2023	44.69	44.69	42.89	42.96	500,385	-1.75(-3.91%)
Oct 11, 2023	44.85	45.85	44.00	44.71	596,091	-1.10(-2.40%)
Oct 10, 2023	43.82	46.05	43.72	45.81	756,902	+2.01(+4.59%)
Oct 09, 2023	42.95	44.29	42.86	43.80	330,564	+0.56(+1.30%)
Oct 06, 2023	43.27	43.72	42.58	43.24	357,045	-0.45(-1.03%)
Oct 05, 2023	43.58	45.13	42.66	43.69	449,479	-0.25(-0.57%)
Oct 04, 2023	44.51	44.66	43.66	43.94	636,882	-0.47(-1.06%)
Oct 03, 2023	44.60	45.38	44.29	44.41	486,674	-0.75(-1.66%)
Oct 02, 2023	44.95	45.95	44.13	45.16	601,347	+0.12(+0.27%)
Sep 29, 2023	45.83	46.48	44.54	45.04	547,073	-0.23(-0.51%)
Sep 28, 2023	44.57	46.33	44.08	45.27	968,898	+0.67(+1.50%)
Sep 27, 2023	45.71	45.99	44.05	44.60	553,787	-0.98(-2.15%)
Sep 26, 2023	47.13	47.28	45.32	45.58	826,545	-2.92(-6.02%)
Sep 25, 2023	49.80	48.82	47.97	48.50	557,512	-1.32(-2.65%)
Sep 22, 2023	51.24	52.08	49.52	49.82	488,611	-1.24(-2.43%)
Sep 21, 2023	53.37	53.37	50.83	51.06	684,176	-2.78(-5.16%)
Sep 20, 2023	55.04	55.58	53.80	53.84	357,003	-1.02(-1.86%)
Sep 19, 2023	53.79	56.05	53.79	54.86	635,894	+1.01(+1.88%)
Sep 18, 2023	55.30	55.30	53.38	53.85	679,993	-1.70(-3.06%)
Sep 15, 2023	54.31	56.06	53.88	55.55	8,968,798	+1.32(+2.43%)
Sep 14, 2023	54.18	55.00	53.48	54.23	473,949	+0.29(+0.54%)
Sep 13, 2023	53.46	55.32	53.46	53.94	719,457	+0.52(+0.97%)
Sep 12, 2023	54.55	55.11	53.02	53.42	508,929	-1.25(-2.29%)
Sep 11, 2023	53.86	56.03	53.86	54.67	772,114	+1.00(+1.86%)
Sep 08, 2023	55.51	56.05	53.58	53.67	834,423	-1.86(-3.35%)
Sep 07, 2023	58.44	58.44	55.05	55.53	586,482	-3.45(-5.85%)
Sep 06, 2023	59.07	59.59	58.26	58.98	449,863	-0.24(-0.41%)
Sep 05, 2023	56.95	61.44	56.80	59.22	929,241	+2.18(+3.82%)
Sep 01, 2023	57.12	57.70	56.59	57.04	349,360	+0.18(+0.32%)
Aug 31, 2023	57.79	58.08	56.65	56.86	323,981	-0.72(-1.25%)
Aug 30, 2023	57.64	58.33	57.17	57.58	496,638	-0.01(-0.02%)
Aug 29, 2023	57.04	57.98	56.52	57.59	403,889	+0.76(+1.34%)
Aug 28, 2023	58.05	58.90	56.60	56.83	349,391	-1.06(-1.83%)
Aug 25, 2023	56.11	58.27	56.02	57.89	462,071	+1.92(+3.43%)
Aug 24, 2023	56.76	57.03	55.66	55.97	401,516	-0.88(-1.55%)
Aug 23, 2023	57.61	57.82	56.64	56.85	265,937	-0.76(-1.32%)
Aug 22, 2023	58.21	58.25	57.31	57.61	339,526	-0.33(-0.57%)
Aug 21, 2023	58.44	58.86	57.58	57.94	530,131	-0.53(-0.91%)
Aug 18, 2023	60.33	61.14	58.36	58.47	438,235	-2.70(-4.41%)
Aug 17, 2023	63.45	63.80	61.12	61.17	515,687	-2.27(-3.58%)
Aug 16, 2023	64.20	65.17	63.38	63.44	340,633	-1.24(-1.92%)
Aug 15, 2023	66.16	66.65	64.54	64.68	231,168	-1.62(-2.44%)
Aug 14, 2023	66.37	66.48	65.48	66.30	205,844	-0.15(-0.23%)
Aug 11, 2023	63.92	66.60	63.92	66.45	244,552	+2.25(+3.50%)
Aug 10, 2023	65.82	65.96	63.71	64.20	314,574	-1.26(-1.92%)
Aug 09, 2023	64.05	65.49	63.81	65.46	340,857	+1.14(+1.77%)
Aug 08, 2023	65.00	65.00	63.81	64.32	299,822	-0.95(-1.46%)
Aug 07, 2023	65.26	66.16	63.55	65.27	320,979	+0.29(+0.45%)
Aug 04, 2023	63.88	65.29	61.99	64.98	454,373	+1.10(+1.72%)
Aug 03, 2023	64.15	64.94	63.11	63.88	345,150	-0.70(-1.08%)
Aug 02, 2023	62.76	65.01	62.27	64.58	1,437,681	+2.88(+4.67%)
Aug 01, 2023	63.04	63.04	61.61	61.70	649,232	-1.45(-2.30%)
Jul 31, 2023	62.96	63.88	62.84	63.15	643,806	+0.19(+0.30%)
Jul 28, 2023	62.46	63.45	62.29	62.96	465,316	+1.23(+1.99%)
Jul 27, 2023	63.28	63.40	61.63	61.73	478,604	-0.53(-0.85%)
Jul 26, 2023	62.48	63.24	61.82	62.26	388,091	-0.30(-0.48%)
Jul 25, 2023	62.09	63.29	62.09	62.56	575,344	+0.35(+0.56%)
Jul 24, 2023	63.33	63.89	61.74	62.21	291,427	-0.97(-1.54%)
Jul 21, 2023	62.87	64.00	62.24	63.18	624,780	+0.31(+0.49%)
Jul 20, 2023	65.30	65.53	62.79	62.87	660,692	-4.55(-6.75%)
Jul 19, 2023	68.03	69.32	66.98	67.42	956,997	-0.06(-0.09%)
Jul 18, 2023	71.00	71.11	66.20	67.48	705,614	-3.87(-5.42%)
Jul 17, 2023	72.03	72.58	71.25	71.35	319,628	-1.02(-1.41%)
Jul 14, 2023	73.13	73.52	72.12	72.37	461,731	-1.01(-1.38%)
Jul 13, 2023	74.36	75.07	73.25	73.38	607,439	+0.03(+0.04%)
Jul 12, 2023	74.20	74.62	73.31	73.35	209,863	+0.23(+0.31%)
Jul 11, 2023	72.47	74.01	71.82	73.12	218,140	+0.78(+1.08%)
Jul 10, 2023	70.59	72.43	69.89	72.34	259,092	+1.56(+2.20%)
Jul 07, 2023	70.62	71.51	70.40	70.78	202,255	+0.53(+0.75%)
Jul 06, 2023	71.51	72.04	69.92	70.25	228,454	-2.15(-2.97%)
Jul 05, 2023	72.60	73.41	71.91	72.40	203,760	-0.56(-0.77%)
Jul 03, 2023	73.15	73.21	72.25	72.96	101,557	-0.71(-0.96%)
Jun 30, 2023	73.62	75.05	72.71	73.67	340,645	+0.66(+0.90%)
Jun 29, 2023	70.51	73.06	70.51	73.01	318,885	+2.28(+3.22%)
Jun 28, 2023	69.08	70.73	68.44	70.73	234,743	+1.59(+2.30%)
Jun 27, 2023	69.61	70.19	68.89	69.14	295,229	-0.49(-0.70%)
Jun 26, 2023	69.87	70.94	69.51	69.63	200,308	-0.48(-0.68%)
Jun 23, 2023	70.12	71.25	69.93	70.11	1,041,143	-0.98(-1.38%)
Jun 22, 2023	70.80	71.09	69.75	71.09	221,724	+0.29(+0.41%)
Jun 21, 2023	72.94	73.03	70.70	70.80	375,784	-2.58(-3.52%)
Jun 20, 2023	71.12	74.06	70.85	73.38	335,661	+1.69(+2.36%)
Jun 16, 2023	73.29	73.29	71.40	71.69	877,438	-0.63(-0.87%)
Jun 15, 2023	72.82	73.91	72.28	72.32	420,302	+7.32(+11.26%)
May 08, 2023	65.87	65.87	64.32	65.00	457,720	-0.82(-1.25%)
May 05, 2023	66.47	66.47	64.88	65.82	458,642	+0.58(+0.89%)
May 04, 2023	66.84	67.00	64.72	65.24	514,760	-1.70(-2.54%)
May 03, 2023	62.74	67.95	62.00	66.94	1,063,463	+8.48(+14.51%)
May 02, 2023	61.02	62.09	58.35	58.46	643,489	-3.01(-4.90%)
May 01, 2023	60.80	62.02	60.35	61.47	462,467	+0.70(+1.15%)
Apr 28, 2023	59.55	61.42	59.44	60.77	301,981	+0.89(+1.49%)
Apr 27, 2023	59.30	59.91	56.74	59.88	280,697	+0.76(+1.29%)
Apr 26, 2023	60.70	60.76	59.07	59.12	243,617	-1.51(-2.49%)
Apr 25, 2023	61.54	61.93	60.43	60.63	467,568	-1.75(-2.81%)
Apr 24, 2023	62.25	62.78	61.39	62.38	303,521	+0.13(+0.21%)
Apr 21, 2023	59.48	62.66	58.81	62.25	482,965	+3.20(+5.42%)
Apr 20, 2023	58.75	59.61	58.32	59.05	362,138	-0.30(-0.51%)
Apr 19, 2023	57.39	59.75	57.19	59.35	298,513	+1.47(+2.54%)
Apr 18, 2023	59.54	59.65	57.33	57.88	291,409	-1.00(-1.70%)
Apr 17, 2023	59.83	59.83	58.83	58.88	320,186	-0.82(-1.37%)
Apr 14, 2023	61.35	61.50	59.19	59.70	322,226	-1.77(-2.88%)
Apr 13, 2023	60.84	61.75	60.58	61.47	280,506	+1.07(+1.77%)
Apr 12, 2023	61.35	62.00	60.21	60.40	499,230	-0.01(-0.02%)
Apr 11, 2023	59.72	60.65	59.51	60.41	403,303	+1.06(+1.79%)
Apr 10, 2023	58.07	59.39	57.63	59.35	193,455	+0.64(+1.09%)
Apr 06, 2023	58.08	59.12	57.09	58.71	388,139	+0.75(+1.29%)
Apr 05, 2023	58.14	58.54	57.29	57.96	260,313	-0.50(-0.86%)
Apr 04, 2023	58.34	58.71	57.49	58.46	340,320	+0.47(+0.81%)

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.