Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	37.49	37.77	37.69	37.69	42,526,464	+0.11(+0.29%)
Mar 27, 2024	37.02	37.62	37.01	37.58	36,560,636	+0.72(+1.94%)
Mar 26, 2024	36.78	37.01	36.58	36.87	33,873,932	+0.23(+0.62%)
Mar 25, 2024	36.88	37.05	36.62	36.64	30,658,130	-0.19(-0.51%)
Mar 22, 2024	37.18	37.38	36.78	36.83	29,177,508	-0.46(-1.23%)
Mar 21, 2024	36.71	37.37	36.66	37.28	43,587,008	+0.76(+2.07%)
Mar 20, 2024	35.62	36.66	35.51	36.53	40,755,900	+0.72(+2.00%)
Mar 19, 2024	35.67	36.17	35.64	35.81	46,393,228	+0.02(+0.06%)
Mar 18, 2024	35.44	35.87	35.18	35.79	50,922,644	+0.60(+1.69%)
Mar 15, 2024	35.07	35.79	35.03	35.20	70,070,000	-0.28(-0.78%)
Mar 14, 2024	35.70	36.00	35.27	35.47	40,418,928	-0.39(-1.08%)
Mar 13, 2024	35.74	36.22	35.74	35.86	38,516,416	+0.12(+0.33%)
Mar 12, 2024	35.68	35.93	35.56	35.74	29,430,160	+0.07(+0.20%)
Mar 11, 2024	35.18	35.71	35.06	35.67	34,344,432	+0.29(+0.81%)
Mar 08, 2024	35.65	35.91	35.29	35.38	43,030,076	-0.03(-0.08%)
Mar 07, 2024	35.38	35.68	35.04	35.41	36,106,420	+0.21(+0.59%)
Mar 06, 2024	35.43	35.57	34.86	35.21	49,443,000	+0.03(+0.08%)
Mar 05, 2024	34.72	35.50	34.66	35.18	47,871,896	+0.24(+0.68%)
Mar 04, 2024	34.08	35.21	34.04	34.94	49,426,408	+0.80(+2.33%)
Mar 01, 2024	34.32	34.44	33.83	34.14	38,687,872	-0.17(-0.49%)
Feb 29, 2024	34.12	34.44	33.94	34.31	44,118,520	+0.45(+1.32%)
Feb 28, 2024	33.78	34.15	33.67	33.86	40,057,596	+0.03(+0.09%)
Feb 27, 2024	33.29	33.98	33.27	33.83	41,078,372	+0.66(+1.99%)
Feb 26, 2024	33.35	33.78	33.09	33.17	31,528,972	-0.31(-0.91%)
Feb 23, 2024	33.29	33.61	33.05	33.48	30,988,882	+0.31(+0.92%)
Feb 22, 2024	32.94	33.63	32.94	33.17	43,309,008	-0.09(-0.27%)
Feb 21, 2024	32.93	33.30	32.74	33.26	38,346,812	-0.26(-0.77%)
Feb 20, 2024	33.34	33.65	33.34	33.52	30,749,822	-0.13(-0.38%)
Feb 16, 2024	33.48	33.71	32.07	33.65	33,733,768	+0.02(+0.06%)
Feb 15, 2024	32.89	33.79	32.89	33.63	42,197,780	+0.93(+2.84%)
Feb 14, 2024	32.55	32.75	32.44	32.70	28,335,248	+0.38(+1.16%)
Feb 13, 2024	32.69	32.88	31.93	32.32	44,341,120	-0.86(-2.59%)
Feb 12, 2024	32.57	33.53	32.55	33.18	34,589,628	+0.54(+1.66%)
Feb 09, 2024	32.67	32.82	32.41	32.64	36,652,408	-0.05(-0.15%)
Feb 08, 2024	32.62	32.84	32.37	32.69	38,158,800	-0.06(-0.18%)
Feb 07, 2024	32.63	32.83	32.21	32.75	30,148,646	+0.14(+0.42%)
Feb 06, 2024	32.49	32.93	32.45	32.61	27,546,050	+0.05(+0.15%)
Feb 05, 2024	32.68	32.86	32.43	32.56	44,136,064	-0.47(-1.43%)
Feb 02, 2024	32.94	33.27	32.74	33.03	40,948,420	-0.08(-0.24%)
Feb 01, 2024	33.49	33.80	32.50	33.11	57,807,232	-0.45(-1.35%)
Jan 31, 2024	34.12	34.64	33.56	33.57	55,421,368	-0.77(-2.24%)
Jan 30, 2024	33.46	34.44	33.40	34.34	61,072,360	+1.16(+3.51%)
Jan 29, 2024	32.97	33.21	32.80	33.17	30,631,722	+0.18(+0.54%)
Jan 26, 2024	32.97	33.24	32.89	33.00	31,649,972	+0.04(+0.12%)
Jan 25, 2024	32.78	33.02	32.40	32.96	46,805,384	+0.40(+1.24%)
Jan 24, 2024	32.60	32.91	32.48	32.55	36,865,100	+0.21(+0.64%)
Jan 23, 2024	32.12	32.39	31.97	32.34	30,446,624	+0.22(+0.68%)
Jan 22, 2024	31.94	32.56	31.90	32.13	44,558,496	+0.33(+1.02%)
Jan 19, 2024	31.39	31.81	31.16	31.80	50,145,416	+0.48(+1.54%)
Jan 18, 2024	31.34	31.36	30.99	31.32	35,940,824	-0.07(-0.22%)
Jan 17, 2024	31.31	31.57	30.86	31.39	49,443,284	-0.32(-1.00%)
Jan 16, 2024	31.99	32.09	31.41	31.70	59,175,640	-0.67(-2.07%)
Jan 12, 2024	31.83	32.76	31.54	32.37	75,323,544	-0.35(-1.06%)
Jan 11, 2024	32.93	33.06	32.35	32.72	49,384,528	-0.44(-1.34%)
Jan 10, 2024	33.06	33.19	32.81	33.16	35,338,700	-0.03(-0.09%)
Jan 09, 2024	33.38	33.40	33.07	33.19	39,799,040	-0.52(-1.55%)
Jan 08, 2024	33.85	33.85	33.20	33.72	40,751,604	-0.27(-0.78%)
Jan 05, 2024	33.36	34.24	33.27	33.98	49,890,852	+0.62(+1.86%)
Jan 04, 2024	33.13	33.86	33.10	33.36	40,582,372	+0.27(+0.81%)
Jan 03, 2024	33.21	33.33	32.81	33.09	46,578,892	-0.37(-1.09%)
Jan 02, 2024	32.96	33.63	32.84	33.46	37,113,932	+0.23(+0.68%)
Dec 29, 2023	33.50	33.55	33.12	33.23	28,445,254	-0.21(-0.62%)
Dec 28, 2023	33.38	33.53	33.33	33.44	22,068,326	+0.04(+0.12%)
Dec 27, 2023	33.36	33.51	33.22	33.40	24,810,784	-0.02(-0.06%)
Dec 26, 2023	33.02	33.52	32.94	33.42	25,163,086	+0.42(+1.29%)
Dec 22, 2023	32.78	33.23	32.77	33.00	37,756,692	+0.23(+0.69%)
Dec 21, 2023	32.81	33.02	32.46	32.77	33,233,040	+0.22(+0.67%)
Dec 20, 2023	32.95	33.27	32.52	32.55	45,275,544	-0.52(-1.58%)
Dec 19, 2023	32.60	33.23	32.37	33.07	45,107,532	+0.08(+0.24%)
Dec 18, 2023	33.27	33.35	32.97	33.00	42,962,964	-0.17(-0.51%)
Dec 15, 2023	33.38	33.58	32.86	33.16	84,995,816	-0.34(-1.00%)
Dec 14, 2023	32.20	33.63	32.15	33.50	108,564,504	+1.88(+5.93%)
Dec 13, 2023	30.35	31.71	30.23	31.62	60,842,128	+1.28(+4.23%)
Dec 12, 2023	30.37	30.46	30.05	30.34	35,002,008	-0.11(-0.36%)
Dec 11, 2023	30.52	30.68	30.31	30.45	32,672,254	-0.11(-0.36%)
Dec 08, 2023	30.27	30.74	30.21	30.56	35,252,524	+0.30(+0.98%)
Dec 07, 2023	30.19	30.53	30.14	30.26	33,107,924	+0.13(+0.43%)
Dec 06, 2023	30.38	31.11	30.04	30.13	50,426,028	-0.05(-0.16%)
Dec 05, 2023	30.28	30.39	29.94	30.18	46,312,628	-0.24(-0.78%)
Dec 04, 2023	30.13	30.60	30.12	30.42	38,322,380	-0.14(-0.45%)
Dec 01, 2023	30.00	30.65	29.96	30.56	46,740,888	+0.46(+1.54%)
Nov 30, 2023	29.82	30.15	29.65	30.09	52,959,432	+0.41(+1.40%)
Nov 29, 2023	29.26	29.97	29.19	29.68	59,194,792	+0.76(+2.64%)
Nov 28, 2023	28.92	29.03	28.71	28.92	30,735,240	-0.03(-0.10%)
Nov 27, 2023	28.98	29.07	28.90	28.94	42,903,960	-0.17(-0.57%)
Nov 24, 2023	28.87	29.27	28.87	29.11	16,151,866	+0.10(+0.34%)
Nov 22, 2023	29.12	29.17	28.91	29.01	42,308,576	-0.03(-0.10%)
Nov 21, 2023	29.37	29.37	28.93	29.04	42,481,092	-0.34(-1.17%)
Nov 20, 2023	29.36	29.62	29.13	29.39	47,778,188	+0.03(+0.10%)
Nov 17, 2023	29.09	29.38	28.93	29.36	39,343,344	+0.43(+1.49%)
Nov 16, 2023	28.82	29.08	28.61	28.93	37,938,924	-0.08(-0.27%)
Nov 15, 2023	28.59	29.11	28.59	29.00	47,890,228	+0.39(+1.37%)
Nov 14, 2023	27.91	28.80	27.88	28.61	68,099,000	+1.49(+5.49%)
Nov 13, 2023	26.97	27.27	26.85	27.12	29,115,376	+0.02(+0.07%)
Nov 10, 2023	27.18	27.19	26.77	27.10	33,569,412	+0.15(+0.54%)
Nov 09, 2023	27.49	27.50	26.83	26.96	32,940,396	-0.35(-1.29%)
Nov 08, 2023	27.57	27.61	27.10	27.31	32,568,794	-0.26(-0.96%)
Nov 07, 2023	27.47	27.67	27.37	27.57	33,770,792	-0.17(-0.60%)
Nov 06, 2023	27.97	28.17	27.44	27.74	46,840,844	-0.09(-0.32%)
Nov 03, 2023	27.57	28.33	27.54	27.83	64,766,556	+0.78(+2.90%)
Nov 02, 2023	26.15	27.08	26.04	27.05	64,604,712	+1.19(+4.62%)
Nov 01, 2023	25.89	26.06	25.61	25.85	44,956,092	+0.06(+0.23%)
Oct 31, 2023	25.20	25.83	25.18	25.79	51,164,032	+0.64(+2.53%)
Oct 30, 2023	24.79	25.24	24.75	25.16	42,767,608	+0.51(+2.07%)
Oct 27, 2023	25.53	25.53	24.44	24.65	66,097,320	-0.93(-3.64%)
Oct 26, 2023	24.96	25.81	24.91	25.58	62,230,716	+0.56(+2.23%)
Oct 25, 2023	24.85	25.12	24.66	25.02	46,466,380	+0.08(+0.31%)
Oct 24, 2023	25.20	25.33	24.87	24.94	57,139,784	-0.10(-0.39%)
Oct 23, 2023	25.59	25.66	24.99	25.04	61,114,756	-0.72(-2.81%)
Oct 20, 2023	26.24	26.38	25.69	25.76	63,377,516	-0.64(-2.41%)
Oct 19, 2023	26.68	27.20	26.32	26.40	59,838,776	-0.34(-1.28%)
Oct 18, 2023	26.97	27.46	26.64	26.74	69,802,376	-0.30(-1.12%)
Oct 17, 2023	26.49	27.29	26.16	27.05	97,357,304	+0.62(+2.33%)
Oct 16, 2023	26.59	26.61	26.21	26.43	57,865,416	+0.23(+0.86%)
Oct 13, 2023	26.86	27.14	25.97	26.20	56,290,040	-0.14(-0.52%)
Oct 12, 2023	26.41	26.51	26.06	26.34	45,230,268	-0.12(-0.44%)
Oct 11, 2023	26.60	26.86	26.34	26.46	39,284,792	+0.01(+0.04%)
Oct 10, 2023	26.06	26.73	26.02	26.45	53,233,120	+0.69(+2.66%)
Oct 09, 2023	25.22	25.81	25.18	25.76	41,497,140	+0.23(+0.92%)
Oct 06, 2023	25.23	25.68	24.93	25.53	59,426,120	+0.01(+0.04%)
Oct 05, 2023	25.24	25.55	25.03	25.52	50,080,516	+0.12(+0.46%)
Oct 04, 2023	25.34	25.47	25.05	25.40	56,843,164	+0.03(+0.12%)
Oct 03, 2023	25.94	25.97	25.28	25.37	63,447,628	-0.77(-2.96%)
Oct 02, 2023	26.70	26.79	26.03	26.14	51,436,920	-0.67(-2.48%)
Sep 29, 2023	27.31	27.41	26.70	26.81	41,532,428	-0.18(-0.65%)
Sep 28, 2023	26.60	27.06	26.60	26.99	37,509,048	+0.28(+1.06%)
Sep 27, 2023	26.66	27.04	26.50	26.70	39,131,012	+0.10(+0.37%)
Sep 26, 2023	26.77	26.93	26.45	26.60	43,127,404	-0.42(-1.56%)
Sep 25, 2023	26.93	27.05	26.89	27.03	33,442,518	-0.04(-0.14%)
Sep 22, 2023	27.49	27.60	27.03	27.06	42,162,028	-0.40(-1.46%)
Sep 21, 2023	27.77	27.99	27.44	27.47	40,741,348	-0.49(-1.75%)
Sep 20, 2023	28.21	28.37	27.94	27.96	27,498,748	-0.10(-0.35%)
Sep 19, 2023	28.16	28.34	27.92	28.05	36,739,072	-0.11(-0.38%)
Sep 18, 2023	28.20	28.20	27.90	28.16	26,296,980	-0.08(-0.28%)
Sep 15, 2023	28.35	28.48	28.15	28.24	62,971,776	-0.35(-1.23%)
Sep 14, 2023	28.56	28.83	28.49	28.59	45,564,920	+0.31(+1.11%)
Sep 13, 2023	28.51	28.58	28.10	28.28	37,995,192	-0.09(-0.31%)
Sep 12, 2023	27.87	28.53	27.81	28.37	43,178,008	+0.48(+1.72%)
Sep 11, 2023	27.92	28.16	27.81	27.89	34,874,200	+0.12(+0.42%)
Sep 08, 2023	27.53	27.79	27.38	27.77	43,357,936	+0.23(+0.82%)
Sep 07, 2023	27.82	27.95	27.48	27.54	35,761,212	-0.25(-0.92%)
Sep 06, 2023	27.81	27.97	27.53	27.80	45,975,080	-0.25(-0.91%)
Sep 05, 2023	28.34	28.51	27.90	28.05	47,574,072	-0.32(-1.14%)
Sep 01, 2023	28.16	28.52	28.16	28.38	36,492,100	+0.30(+1.08%)
Aug 31, 2023	28.33	28.37	27.94	28.07	38,020,116	-0.13(-0.45%)
Aug 30, 2023	28.38	28.42	28.09	28.20	34,307,352	-0.13(-0.45%)
Aug 29, 2023	28.05	28.41	27.89	28.33	31,316,422	+0.40(+1.43%)
Aug 28, 2023	27.86	28.16	27.74	27.93	34,054,860	+0.25(+0.91%)
Aug 25, 2023	27.81	27.96	27.48	27.68	35,272,896	-0.12(-0.42%)
Aug 24, 2023	27.58	27.96	27.55	27.79	32,878,414	+0.17(+0.60%)
Aug 23, 2023	27.63	27.69	27.37	27.63	45,999,696	+0.01(+0.04%)
Aug 22, 2023	28.29	28.39	27.60	27.62	38,770,308	-0.69(-2.44%)
Aug 21, 2023	28.38	28.45	27.97	28.31	35,991,664	+0.04(+0.14%)
Aug 18, 2023	28.20	28.50	28.14	28.27	32,366,028	-0.16(-0.58%)
Aug 17, 2023	28.59	28.69	28.27	28.43	39,127,252	-0.01(-0.03%)
Aug 16, 2023	28.89	28.98	28.37	28.44	48,640,012	-0.63(-2.17%)
Aug 15, 2023	29.62	29.67	28.98	29.07	44,727,896	-0.96(-3.20%)
Aug 14, 2023	30.15	30.21	29.86	30.04	33,535,624	-0.35(-1.15%)
Aug 11, 2023	29.91	30.49	29.86	30.39	36,783,980	+0.34(+1.13%)
Aug 10, 2023	30.11	30.41	29.91	30.05	26,835,464	+0.08(+0.26%)
Aug 09, 2023	30.32	30.38	29.94	29.97	31,638,418	-0.40(-1.31%)
Aug 08, 2023	30.40	30.40	29.60	30.37	47,294,248	-0.59(-1.91%)
Aug 07, 2023	30.50	30.98	30.50	30.96	32,677,946	+0.56(+1.85%)
Aug 04, 2023	30.45	30.75	30.27	30.40	31,687,800	-0.11(-0.35%)
Aug 03, 2023	30.05	30.64	29.99	30.50	28,814,338	+0.21(+0.71%)
Aug 02, 2023	30.26	30.38	29.89	30.29	39,990,868	-0.42(-1.36%)
Aug 01, 2023	30.92	31.02	30.51	30.71	33,700,248	-0.37(-1.19%)
Jul 31, 2023	30.98	31.32	30.86	31.07	29,961,456	+0.10(+0.31%)
Jul 28, 2023	31.22	31.23	30.79	30.98	34,287,660	-0.05(-0.16%)
Jul 27, 2023	31.49	31.79	30.90	31.03	46,872,424	-0.45(-1.42%)
Jul 26, 2023	31.31	31.60	31.22	31.47	43,052,532	+0.25(+0.81%)
Jul 25, 2023	31.81	31.84	31.14	31.22	52,766,536	-0.49(-1.53%)
Jul 24, 2023	31.07	31.90	31.06	31.71	66,462,712	+0.65(+2.09%)
Jul 21, 2023	30.95	31.18	30.51	31.06	72,983,512	+0.28(+0.92%)
Jul 20, 2023	30.42	30.88	30.36	30.77	43,360,116	+0.16(+0.51%)
Jul 19, 2023	30.00	30.78	29.80	30.62	72,691,624	+0.81(+2.70%)
Jul 18, 2023	29.13	29.97	29.06	29.81	101,156,560	+1.26(+4.42%)
Jul 17, 2023	28.31	28.70	28.28	28.55	50,745,248	+0.28(+1.00%)
Jul 14, 2023	29.13	29.23	28.21	28.27	60,862,208	-0.54(-1.89%)
Jul 13, 2023	28.67	29.01	28.55	28.81	40,727,872	+0.30(+1.06%)
Jul 12, 2023	28.66	29.03	28.42	28.51	43,064,896	+0.33(+1.17%)
Jul 11, 2023	27.83	28.24	27.60	28.18	42,166,692	+0.35(+1.26%)
Jul 10, 2023	27.76	28.02	27.65	27.83	37,139,764	+0.13(+0.46%)
Jul 07, 2023	27.48	27.99	27.47	27.71	35,308,584	+0.24(+0.88%)
Jul 06, 2023	27.97	27.99	27.29	27.46	53,702,664	-0.78(-2.75%)
Jul 05, 2023	28.30	28.57	28.11	28.24	38,575,652	-0.12(-0.41%)
Jul 03, 2023	27.87	28.50	27.82	28.36	31,918,536	+0.50(+1.78%)
Jun 30, 2023	28.10	28.26	27.84	27.86	51,991,052	+0.03(+0.10%)
Jun 29, 2023	27.68	28.16	27.58	27.83	70,378,304	+0.57(+2.10%)
Jun 28, 2023	27.43	27.45	27.09	27.26	38,824,444	-0.17(-0.60%)
Jun 27, 2023	27.29	27.58	27.14	27.42	40,239,912	+0.15(+0.53%)
Jun 26, 2023	27.00	27.46	26.99	27.28	48,923,576	+0.33(+1.22%)
Jun 23, 2023	26.94	27.08	26.79	26.95	56,928,080	-0.20(-0.75%)
Jun 22, 2023	27.68	27.71	27.09	27.15	52,237,324	-0.59(-2.14%)
Jun 21, 2023	27.95	28.16	27.71	27.74	40,707,924	-0.29(-1.04%)
Jun 20, 2023	28.17	28.20	27.75	28.04	40,144,648	-0.31(-1.10%)
Jun 16, 2023	28.68	28.82	28.32	28.35	54,629,380	-0.17(-0.61%)
Jun 15, 2023	28.06	28.62	27.86	28.52	46,362,400	+1.85(+6.92%)
May 08, 2023	27.05	27.12	26.65	26.68	35,519,604	-0.02(-0.07%)
May 05, 2023	26.61	26.87	26.46	26.70	52,042,828	+0.69(+2.67%)
May 04, 2023	26.57	26.79	25.85	26.00	85,340,760	-0.84(-3.12%)
May 03, 2023	27.13	27.46	26.79	26.84	53,001,628	-0.29(-1.07%)
May 02, 2023	27.79	27.80	26.70	27.13	73,451,520	-0.85(-3.03%)
May 01, 2023	28.42	28.46	27.94	27.98	35,365,280	-0.23(-0.82%)
Apr 28, 2023	27.49	28.35	27.47	28.21	47,325,584	+0.38(+1.35%)
Apr 27, 2023	27.48	28.02	27.48	27.83	34,303,112	+0.43(+1.58%)
Apr 26, 2023	27.71	27.88	27.26	27.40	48,215,664	-0.39(-1.39%)
Apr 25, 2023	28.37	28.45	27.76	27.78	51,571,044	-0.89(-3.09%)
Apr 24, 2023	28.70	28.80	28.51	28.67	29,066,190	-0.11(-0.37%)
Apr 21, 2023	28.66	28.88	28.33	28.78	46,460,456	-0.03(-0.10%)
Apr 20, 2023	28.75	29.12	28.68	28.80	44,803,896	-0.15(-0.53%)
Apr 19, 2023	29.03	29.09	28.70	28.96	68,034,920	-0.48(-1.64%)
Apr 18, 2023	29.67	29.80	28.71	29.44	118,818,384	+0.18(+0.63%)
Apr 17, 2023	28.68	29.30	28.32	29.26	86,677,040	+0.82(+2.88%)
Apr 14, 2023	28.23	28.78	28.18	28.44	84,194,136	+0.92(+3.36%)
Apr 13, 2023	27.51	27.59	27.21	27.51	54,216,756	+0.08(+0.28%)
Apr 12, 2023	27.63	27.95	27.33	27.44	45,971,964	-0.22(-0.80%)
Apr 11, 2023	26.99	27.70	26.93	27.66	60,972,004	+0.74(+2.76%)
Apr 10, 2023	26.66	27.07	26.63	26.92	42,080,480	+0.10(+0.36%)
Apr 06, 2023	26.70	26.98	26.61	26.82	42,783,360	+0.19(+0.72%)
Apr 05, 2023	26.65	26.87	26.45	26.63	49,595,244	-0.33(-1.21%)
Apr 04, 2023	27.50	27.60	26.65	26.96	58,340,696	-0.59(-2.13%)

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.