Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	26.73	26.67	26.60	26.63	16,799,290	+0.16(+0.59%)
Mar 27, 2024	25.55	26.58	25.46	26.47	16,680,076	+0.85(+3.30%)
Mar 26, 2024	26.19	26.21	25.61	25.63	8,624,268	-0.43(-1.64%)
Mar 25, 2024	25.76	26.30	25.73	26.05	15,360,694	+0.29(+1.13%)
Mar 22, 2024	25.58	25.88	25.32	25.76	14,289,920	-0.53(-2.03%)
Mar 21, 2024	27.22	27.38	26.26	26.30	15,954,351	-1.06(-3.87%)
Mar 20, 2024	27.06	27.39	26.84	27.36	15,167,604	+0.53(+1.99%)
Mar 19, 2024	26.73	26.82	26.21	26.82	13,884,507	-0.25(-0.93%)
Mar 18, 2024	26.66	27.32	26.64	27.07	16,435,048	+0.39(+1.46%)
Mar 15, 2024	26.19	27.07	25.98	26.68	18,641,620	+0.39(+1.48%)
Mar 14, 2024	26.53	26.55	25.91	26.30	17,246,124	-0.93(-3.43%)
Mar 13, 2024	26.50	27.75	26.50	27.23	25,983,670	+0.62(+2.34%)
Mar 12, 2024	26.11	26.84	26.06	26.61	24,748,964	+1.26(+4.99%)
Mar 11, 2024	24.89	25.62	24.87	25.34	22,110,916	+1.28(+5.33%)
Mar 08, 2024	23.20	24.25	23.12	24.06	26,757,888	+0.74(+3.17%)
Mar 07, 2024	23.84	23.86	22.99	23.32	17,971,962	-0.89(-3.69%)
Mar 06, 2024	24.16	24.95	23.65	24.22	55,959,564	+3.37(+16.18%)
Mar 05, 2024	20.75	21.07	20.59	20.84	19,015,946	-0.43(-2.01%)
Mar 04, 2024	22.15	22.19	21.00	21.27	29,260,228	-1.09(-4.87%)
Mar 01, 2024	22.36	22.62	22.21	22.36	13,370,978	+0.37(+1.68%)
Feb 29, 2024	22.21	22.47	21.89	21.99	15,050,821	-0.18(-0.83%)
Feb 28, 2024	22.68	22.75	22.14	22.17	15,646,596	-1.23(-5.27%)
Feb 27, 2024	23.40	23.68	23.26	23.41	9,620,932	+0.37(+1.60%)
Feb 26, 2024	23.11	23.35	22.93	23.04	6,952,801	-0.19(-0.84%)
Feb 23, 2024	23.36	23.53	23.00	23.23	11,736,991	-0.06(-0.25%)
Feb 22, 2024	23.33	23.49	23.00	23.29	7,767,226	+0.17(+0.71%)
Feb 21, 2024	23.23	23.55	23.03	23.13	10,937,139	+0.54(+2.41%)
Feb 20, 2024	23.10	23.14	22.41	22.58	12,999,921	-0.96(-4.09%)
Feb 16, 2024	23.72	23.96	23.52	23.55	11,996,590	+0.64(+2.80%)
Feb 15, 2024	22.81	23.28	22.78	22.90	11,618,096	+0.41(+1.82%)
Feb 14, 2024	22.19	22.50	22.09	22.50	9,503,452	+0.98(+4.56%)
Feb 13, 2024	21.87	22.09	21.45	21.51	7,418,876	-0.74(-3.32%)
Feb 12, 2024	21.95	22.58	21.94	22.25	10,901,142	+0.50(+2.28%)
Feb 09, 2024	21.62	21.83	21.18	21.76	9,574,493	+0.32(+1.50%)
Feb 08, 2024	21.99	22.02	21.41	21.44	11,449,886	-0.97(-4.34%)
Feb 07, 2024	22.24	22.76	22.06	22.41	17,814,538	-1.03(-4.40%)
Feb 06, 2024	23.07	23.46	22.65	23.44	20,621,502	+1.67(+7.68%)
Feb 05, 2024	21.38	22.00	21.02	21.77	16,198,658	+0.59(+2.80%)
Feb 02, 2024	21.22	21.27	20.93	21.17	15,863,058	-0.43(-1.98%)
Feb 01, 2024	21.95	22.05	21.41	21.60	16,454,377	-0.32(-1.46%)
Jan 31, 2024	21.73	22.35	21.71	21.92	12,531,085	-0.19(-0.88%)
Jan 30, 2024	21.85	22.23	21.70	22.12	13,458,877	-0.69(-3.03%)
Jan 29, 2024	23.27	23.32	22.35	22.81	17,611,710	-0.39(-1.68%)
Jan 26, 2024	22.93	23.26	22.79	23.20	9,790,863	-0.07(-0.29%)
Jan 25, 2024	23.38	23.48	22.95	23.26	15,501,315	+0.32(+1.40%)
Jan 24, 2024	23.17	23.23	22.45	22.94	27,639,222	+0.37(+1.64%)
Jan 23, 2024	22.32	22.68	22.15	22.57	26,199,832	+1.52(+7.20%)
Jan 22, 2024	20.69	21.13	20.24	21.06	19,373,976	-0.61(-2.83%)
Jan 19, 2024	21.02	21.88	20.75	21.67	32,126,044	+0.26(+1.23%)
Jan 18, 2024	21.75	21.75	21.28	21.41	16,088,652	-0.39(-1.78%)
Jan 17, 2024	21.85	21.93	21.58	21.80	25,051,812	-1.13(-4.92%)
Jan 16, 2024	23.33	23.39	22.81	22.92	21,018,802	-1.09(-4.53%)
Jan 12, 2024	24.44	24.84	23.95	24.01	12,562,384	-0.67(-2.72%)
Jan 11, 2024	24.92	25.06	24.49	24.68	10,130,648	+0.11(+0.43%)
Jan 10, 2024	24.59	24.76	24.46	24.58	9,158,340	-0.04(-0.16%)
Jan 09, 2024	24.39	24.82	24.22	24.61	12,178,238	-0.62(-2.47%)
Jan 08, 2024	24.71	25.33	24.52	25.24	15,889,159	-0.70(-2.70%)
Jan 05, 2024	26.27	26.30	25.76	25.94	13,663,147	-0.47(-1.77%)
Jan 04, 2024	26.55	26.70	26.31	26.40	8,306,922	-0.30(-1.13%)
Jan 03, 2024	26.20	26.77	26.07	26.70	13,129,336	+0.26(+0.99%)
Jan 02, 2024	27.22	27.25	26.35	26.44	16,155,491	-1.64(-5.85%)
Dec 29, 2023	27.82	28.26	27.82	28.08	10,574,862	+0.37(+1.33%)
Dec 28, 2023	27.77	28.37	27.65	27.72	13,326,671	+0.74(+2.74%)
Dec 27, 2023	26.80	26.99	26.54	26.98	9,020,868	+0.14(+0.51%)
Dec 26, 2023	27.04	27.40	26.62	26.84	8,682,772	+0.02(+0.07%)
Dec 22, 2023	26.62	27.14	26.42	26.82	12,277,433	-0.38(-1.39%)
Dec 21, 2023	26.32	27.24	26.15	27.20	17,912,684	+1.51(+5.86%)
Dec 20, 2023	26.27	26.48	25.65	25.69	19,347,788	-1.14(-4.24%)
Dec 19, 2023	26.02	26.91	25.97	26.83	15,447,739	+0.93(+3.60%)
Dec 18, 2023	25.95	26.19	25.79	25.90	12,253,415	-0.75(-2.81%)
Dec 15, 2023	26.82	27.31	26.57	26.65	53,179,108	+1.14(+4.46%)
Dec 14, 2023	24.78	25.62	24.77	25.51	17,716,316	+0.92(+3.76%)
Dec 13, 2023	24.30	24.59	23.97	24.59	13,113,576	+0.11(+0.44%)
Dec 12, 2023	24.87	24.87	24.33	24.48	12,371,587	-0.41(-1.64%)
Dec 11, 2023	24.59	25.11	24.31	24.89	14,460,679	-0.83(-3.21%)
Dec 08, 2023	26.04	26.17	25.70	25.71	9,474,553	-0.47(-1.78%)
Dec 07, 2023	26.05	26.39	25.98	26.18	12,395,642	+0.32(+1.24%)
Dec 06, 2023	25.76	26.09	25.58	25.86	9,788,379	+0.47(+1.84%)
Dec 05, 2023	25.29	25.85	25.17	25.39	10,602,419	-0.46(-1.77%)
Dec 04, 2023	25.94	26.18	25.79	25.85	10,671,735	-0.55(-2.10%)
Dec 01, 2023	26.16	26.46	25.92	26.40	10,572,792	-0.26(-0.98%)
Nov 30, 2023	26.65	26.94	26.11	26.67	10,607,048	-0.01(-0.04%)
Nov 29, 2023	26.67	27.01	26.48	26.68	14,877,741	-0.70(-2.56%)
Nov 28, 2023	27.31	27.43	26.84	27.38	13,598,569	-0.18(-0.64%)
Nov 27, 2023	27.67	28.36	27.49	27.55	9,666,056	-0.41(-1.46%)
Nov 24, 2023	27.36	28.17	27.35	27.96	6,110,176	+0.44(+1.59%)
Nov 22, 2023	27.59	27.75	27.30	27.52	9,545,329	+0.22(+0.82%)
Nov 21, 2023	27.57	27.88	27.05	27.30	10,514,084	-0.46(-1.65%)
Nov 20, 2023	27.38	28.08	27.25	27.75	16,530,903	+0.91(+3.40%)
Nov 17, 2023	26.88	27.01	26.49	26.84	12,125,698	-0.46(-1.67%)
Nov 16, 2023	26.35	27.32	26.24	27.30	20,055,462	-0.50(-1.78%)
Nov 15, 2023	27.73	28.45	27.27	27.79	33,159,168	+1.83(+7.04%)
Nov 14, 2023	25.60	26.09	25.39	25.97	18,717,878	+0.93(+3.73%)
Nov 13, 2023	25.25	25.30	24.83	25.03	14,599,839	-0.01(-0.04%)
Nov 10, 2023	24.94	25.10	24.66	25.04	7,182,287	+0.01(+0.04%)
Nov 09, 2023	25.53	25.61	24.93	25.03	7,568,852	-0.68(-2.65%)
Nov 08, 2023	25.82	26.04	25.64	25.71	7,525,147	-0.36(-1.38%)
Nov 07, 2023	25.98	26.11	25.67	26.07	8,928,565	-0.28(-1.07%)
Nov 06, 2023	26.58	26.66	26.11	26.35	10,310,031	+0.17(+0.63%)
Nov 03, 2023	25.92	26.40	25.76	26.19	14,289,490	+1.10(+4.38%)
Nov 02, 2023	24.97	25.13	24.62	25.09	8,581,885	+0.47(+1.89%)
Nov 01, 2023	24.74	24.75	24.26	24.62	10,202,059	-0.09(-0.35%)
Oct 31, 2023	24.75	24.88	24.38	24.71	12,620,204	-0.51(-2.00%)
Oct 30, 2023	25.37	25.45	24.94	25.22	8,316,543	+0.28(+1.13%)
Oct 27, 2023	25.49	25.59	24.49	24.94	14,938,500	-0.26(-1.04%)
Oct 26, 2023	24.51	25.44	24.49	25.20	17,620,712	+0.78(+3.18%)
Oct 25, 2023	24.17	24.56	23.88	24.42	10,960,961	-0.13(-0.51%)
Oct 24, 2023	23.72	24.89	23.71	24.55	18,851,962	+0.44(+1.81%)
Oct 23, 2023	23.59	24.25	23.34	24.11	16,578,598	+0.41(+1.72%)
Oct 20, 2023	23.83	23.90	23.52	23.70	19,139,690	-0.67(-2.75%)
Oct 19, 2023	24.27	24.77	24.21	24.37	13,869,471	-0.79(-3.13%)
Oct 18, 2023	25.51	25.53	25.10	25.16	13,446,300	-0.75(-2.89%)
Oct 17, 2023	26.21	26.41	25.78	25.91	16,528,959	-0.96(-3.58%)
Oct 16, 2023	25.87	27.13	25.77	26.87	15,361,033	+0.57(+2.18%)
Oct 13, 2023	25.74	26.43	25.63	26.30	26,354,058	-0.76(-2.80%)
Oct 12, 2023	29.12	29.12	26.78	27.05	32,981,114	-2.44(-8.27%)
Oct 11, 2023	29.61	29.94	29.35	29.49	9,010,138	+0.07(+0.23%)
Oct 10, 2023	28.82	29.48	28.77	29.43	8,003,950	+1.01(+3.56%)
Oct 09, 2023	28.28	28.55	28.03	28.42	7,706,728	-0.37(-1.28%)
Oct 06, 2023	27.90	28.90	27.86	28.78	11,182,490	+0.93(+3.35%)
Oct 05, 2023	27.80	27.88	27.46	27.85	5,013,714	+0.25(+0.92%)
Oct 04, 2023	27.64	27.77	27.49	27.60	5,607,476	-0.07(-0.25%)
Oct 03, 2023	27.49	27.77	27.43	27.67	7,728,051	-0.59(-2.10%)
Oct 02, 2023	28.43	28.45	28.06	28.26	5,974,889	-0.06(-0.21%)
Sep 29, 2023	28.48	28.73	28.12	28.32	9,714,560	+0.56(+2.03%)
Sep 28, 2023	27.59	27.86	27.29	27.75	13,053,482	-0.39(-1.38%)
Sep 27, 2023	28.29	28.36	27.88	28.14	8,585,813	-0.08(-0.28%)
Sep 26, 2023	28.14	28.50	28.10	28.22	10,816,988	-0.73(-2.52%)
Sep 25, 2023	28.58	28.99	28.86	28.95	7,750,675	-0.61(-2.07%)
Sep 22, 2023	30.09	30.13	29.51	29.56	8,625,631	+0.58(+2.01%)
Sep 21, 2023	28.82	29.22	28.69	28.98	9,660,284	-0.53(-1.78%)
Sep 20, 2023	29.48	29.90	29.48	29.50	7,224,198	-0.28(-0.95%)
Sep 19, 2023	29.75	29.93	29.56	29.79	9,950,530	-0.47(-1.54%)
Sep 18, 2023	30.21	30.30	29.85	30.25	9,326,093	-0.44(-1.43%)
Sep 15, 2023	30.89	30.95	30.57	30.69	7,558,067	-0.15(-0.47%)
Sep 14, 2023	31.01	31.13	30.65	30.84	7,004,944	+0.03(+0.09%)
Sep 13, 2023	30.75	31.01	30.62	30.81	4,951,576	-0.04(-0.13%)
Sep 12, 2023	30.84	31.24	30.73	30.85	7,539,592	-0.18(-0.60%)
Sep 11, 2023	31.31	31.39	30.77	31.03	10,107,090	-0.47(-1.48%)
Sep 08, 2023	31.45	31.58	31.11	31.50	5,617,793	+0.06(+0.19%)
Sep 07, 2023	31.57	31.59	31.07	31.44	12,825,280	-1.41(-4.29%)
Sep 06, 2023	32.96	33.46	32.84	32.85	7,405,646	-0.46(-1.37%)
Sep 05, 2023	32.78	33.38	32.61	33.31	7,886,166	+0.16(+0.47%)
Sep 01, 2023	32.91	33.98	32.86	33.15	12,248,483	+0.87(+2.68%)
Aug 31, 2023	32.22	32.39	31.93	32.28	12,463,836	-0.74(-2.24%)
Aug 30, 2023	32.85	33.35	32.81	33.02	8,817,378	-0.52(-1.54%)
Aug 29, 2023	33.64	34.01	33.21	33.54	9,173,954	+0.67(+2.04%)
Aug 28, 2023	32.75	33.14	32.42	32.87	10,691,837	+0.83(+2.58%)
Aug 25, 2023	32.25	32.25	31.42	32.04	8,786,483	-0.06(-0.18%)
Aug 24, 2023	32.92	33.11	32.09	32.10	11,119,104	-0.77(-2.34%)
Aug 23, 2023	32.25	33.03	32.22	32.87	7,503,355	+0.52(+1.59%)
Aug 22, 2023	32.86	32.97	31.98	32.35	8,413,508	+0.06(+0.18%)
Aug 21, 2023	32.09	32.51	31.94	32.29	8,446,438	+0.11(+0.33%)
Aug 18, 2023	32.11	32.33	31.77	32.19	17,512,616	-1.60(-4.75%)
Aug 17, 2023	34.53	34.59	33.45	33.79	11,400,777	-0.12(-0.34%)
Aug 16, 2023	33.99	34.82	32.97	33.91	20,682,712	-1.06(-3.03%)
Aug 15, 2023	35.19	35.30	34.51	34.97	9,350,798	-0.77(-2.15%)
Aug 14, 2023	35.39	35.93	35.01	35.74	6,138,272	+0.29(+0.82%)
Aug 11, 2023	36.07	36.12	34.88	35.44	14,473,727	-1.97(-5.27%)
Aug 10, 2023	37.50	38.30	37.12	37.42	10,077,483	+0.80(+2.18%)
Aug 09, 2023	37.26	37.31	36.32	36.62	7,841,834	-0.37(-1.00%)
Aug 08, 2023	36.51	37.00	36.20	36.99	7,944,593	-0.84(-2.21%)
Aug 07, 2023	38.57	38.57	37.24	37.83	8,615,391	-0.17(-0.46%)
Aug 04, 2023	38.77	39.04	37.97	38.00	6,229,936	-0.46(-1.19%)
Aug 03, 2023	38.04	38.65	37.84	38.46	8,819,001	+1.27(+3.42%)
Aug 02, 2023	37.92	38.06	36.92	37.18	11,485,013	-1.74(-4.47%)
Aug 01, 2023	39.29	39.67	38.89	38.92	7,762,245	-1.23(-3.07%)
Jul 31, 2023	39.94	40.78	39.63	40.16	12,491,178	+0.76(+1.92%)
Jul 28, 2023	38.43	39.56	38.24	39.40	17,479,786	+2.48(+6.71%)
Jul 27, 2023	37.79	37.91	36.72	36.92	11,787,569	-1.12(-2.94%)
Jul 26, 2023	37.12	38.14	37.12	38.04	7,933,139	+0.58(+1.56%)
Jul 25, 2023	38.47	38.58	37.29	37.46	10,564,514	+0.17(+0.44%)
Jul 24, 2023	35.45	37.77	35.35	37.29	13,722,848	+1.25(+3.48%)
Jul 21, 2023	36.33	36.62	35.85	36.04	12,608,432	+0.39(+1.09%)
Jul 20, 2023	35.92	35.93	35.50	35.65	10,146,286	+0.25(+0.71%)
Jul 19, 2023	35.89	36.34	35.40	35.40	10,457,929	+0.34(+0.97%)
Jul 18, 2023	35.68	35.83	34.49	35.05	17,519,802	-1.67(-4.55%)
Jul 17, 2023	36.18	36.94	35.89	36.73	7,518,547	-0.35(-0.94%)
Jul 14, 2023	37.33	37.36	36.84	37.08	11,147,652	-1.19(-3.10%)
Jul 13, 2023	37.62	38.31	37.42	38.26	15,853,081	+1.90(+5.21%)
Jul 12, 2023	36.30	36.78	35.88	36.37	11,777,191	+1.35(+3.86%)
Jul 11, 2023	34.90	35.38	34.33	35.02	7,528,636	+0.07(+0.19%)
Jul 10, 2023	34.32	35.15	34.08	34.95	8,576,324	+0.18(+0.53%)
Jul 07, 2023	33.69	35.18	33.62	34.76	13,313,884	+1.63(+4.93%)
Jul 06, 2023	33.37	33.67	32.86	33.13	7,310,001	-1.09(-3.18%)
Jul 05, 2023	34.24	34.31	33.91	34.22	7,395,455	+0.05(+0.14%)
Jul 03, 2023	34.12	34.72	34.05	34.17	6,718,746	+0.99(+2.99%)
Jun 30, 2023	33.24	33.53	32.91	33.18	14,565,563	+0.11(+0.32%)
Jun 29, 2023	32.88	33.32	32.69	33.07	10,886,150	-0.75(-2.21%)
Jun 28, 2023	34.01	34.05	33.22	33.82	10,179,990	-0.93(-2.69%)
Jun 27, 2023	34.78	34.81	34.43	34.75	6,523,638	+0.76(+2.23%)
Jun 26, 2023	33.95	34.33	33.90	34.00	7,440,982	+0.10(+0.29%)
Jun 23, 2023	34.87	34.90	33.64	33.90	13,055,161	-1.67(-4.70%)
Jun 22, 2023	35.64	35.70	34.87	35.57	5,510,525	+0.00(+0.00%)
Jun 21, 2023	35.74	36.23	35.48	35.57	8,858,668	-0.56(-1.56%)
Jun 20, 2023	36.98	36.98	35.66	36.13	18,337,316	-2.61(-6.73%)
Jun 16, 2023	39.54	39.54	38.17	38.74	11,382,073	-0.11(-0.28%)
Jun 15, 2023	38.49	38.95	38.35	38.85	13,341,283	+3.95(+11.31%)
May 08, 2023	34.66	35.10	34.24	34.90	6,761,161	+0.02(+0.06%)
May 05, 2023	34.85	35.22	34.54	34.88	9,219,336	+0.10(+0.28%)
May 04, 2023	34.22	34.89	34.06	34.78	9,206,917	+1.07(+3.17%)
May 03, 2023	33.16	34.03	32.87	33.71	8,322,966	+0.44(+1.31%)
May 02, 2023	34.03	34.05	32.71	33.28	10,387,259	-1.22(-3.55%)
May 01, 2023	34.72	34.86	34.26	34.50	5,580,431	-0.22(-0.64%)
Apr 28, 2023	33.71	34.86	33.65	34.72	9,200,519	+0.94(+2.79%)
Apr 27, 2023	33.37	33.85	33.08	33.78	9,507,392	+0.51(+1.52%)
Apr 26, 2023	33.99	34.17	33.18	33.28	9,042,018	+0.52(+1.57%)
Apr 25, 2023	32.92	33.31	32.60	32.76	12,194,446	-0.95(-2.83%)
Apr 24, 2023	34.31	34.36	33.21	33.71	15,925,150	-0.92(-2.67%)
Apr 21, 2023	34.51	34.76	34.23	34.64	10,411,999	-0.54(-1.55%)
Apr 20, 2023	35.44	35.74	34.97	35.18	12,975,153	-0.88(-2.45%)
Apr 19, 2023	35.79	36.10	35.64	36.07	8,637,528	-0.61(-1.67%)
Apr 18, 2023	37.23	37.35	36.48	36.68	9,822,600	-0.32(-0.85%)
Apr 17, 2023	36.80	37.11	36.50	36.99	11,235,951	+1.17(+3.27%)
Apr 14, 2023	36.26	36.50	35.43	35.82	11,014,950	-0.58(-1.60%)
Apr 13, 2023	36.62	36.68	36.02	36.41	13,177,844	+0.49(+1.35%)
Apr 12, 2023	37.92	38.09	35.84	35.92	23,159,458	-2.96(-7.63%)
Apr 11, 2023	39.41	39.61	38.85	38.89	10,353,579	+0.03(+0.07%)
Apr 10, 2023	38.28	38.86	37.96	38.86	7,965,503	-0.77(-1.94%)
Apr 06, 2023	39.37	39.78	38.74	39.62	7,377,305	+0.25(+0.64%)
Apr 05, 2023	39.99	40.06	38.97	39.37	7,912,972	-0.70(-1.75%)
Apr 04, 2023	40.35	40.64	39.66	40.07	9,299,258	-0.54(-1.32%)

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.