Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	31.58	32.48	31.33	32.23	1,038,135	+0.51(+1.61%)
Mar 27, 2024	30.41	31.74	30.02	31.72	931,001	+1.72(+5.73%)
Mar 26, 2024	30.62	30.75	29.77	30.00	901,244	-0.36(-1.19%)
Mar 25, 2024	30.99	31.18	30.15	30.36	833,801	-0.51(-1.65%)
Mar 22, 2024	32.41	32.47	30.83	30.87	641,836	-1.56(-4.81%)
Mar 21, 2024	31.70	32.67	31.20	32.43	1,417,623	+1.31(+4.21%)
Mar 20, 2024	30.67	31.27	30.26	31.12	2,698,454	+0.32(+1.04%)
Mar 19, 2024	30.78	31.27	30.39	30.80	1,223,881	-0.14(-0.45%)
Mar 18, 2024	31.93	32.17	30.86	30.94	2,380,246	-0.89(-2.80%)
Mar 15, 2024	31.65	32.60	31.26	31.83	4,394,690	-0.15(-0.47%)
Mar 14, 2024	33.25	33.53	31.52	31.98	1,792,206	-1.27(-3.82%)
Mar 13, 2024	33.57	33.76	32.67	33.25	3,584,575	-0.30(-0.89%)
Mar 12, 2024	32.57	34.59	32.24	33.55	2,551,052	+0.63(+1.91%)
Mar 11, 2024	32.82	34.11	32.40	32.92	2,695,646	+0.67(+2.08%)
Mar 08, 2024	32.17	33.04	31.73	32.25	1,134,022	+0.72(+2.28%)
Mar 07, 2024	31.16	31.69	30.48	31.53	1,203,441	+0.65(+2.10%)
Mar 06, 2024	30.30	30.91	29.84	30.88	1,148,426	+0.94(+3.14%)
Mar 05, 2024	29.17	30.04	29.15	29.94	1,138,456	+0.44(+1.49%)
Mar 04, 2024	29.84	30.21	29.00	29.50	882,742	-0.30(-1.01%)
Mar 01, 2024	29.79	30.74	29.54	29.80	1,384,174	+0.32(+1.09%)
Feb 29, 2024	30.69	30.98	29.32	29.48	1,308,956	-0.48(-1.60%)
Feb 28, 2024	30.35	31.91	29.64	29.96	1,673,516	-0.66(-2.16%)
Feb 27, 2024	31.64	32.28	30.12	30.62	5,671,903	+0.24(+0.79%)
Feb 26, 2024	29.86	30.68	29.62	30.38	851,449	+0.64(+2.15%)
Feb 23, 2024	29.17	29.96	28.95	29.74	670,465	+0.69(+2.38%)
Feb 22, 2024	29.14	29.41	28.64	29.05	732,995	-0.12(-0.41%)
Feb 21, 2024	28.83	29.26	28.43	29.17	809,267	+0.00(+0.00%)
Feb 20, 2024	29.10	29.73	28.98	29.17	1,335,018	-0.34(-1.15%)
Feb 16, 2024	29.41	29.73	28.91	29.51	1,015,598	+0.03(+0.10%)
Feb 15, 2024	30.00	30.74	29.35	29.48	1,517,097	-0.24(-0.81%)
Feb 14, 2024	29.49	30.10	29.32	29.72	1,001,305	+0.72(+2.48%)
Feb 13, 2024	29.15	30.15	28.52	29.00	2,374,458	-1.57(-5.14%)
Feb 12, 2024	30.40	30.96	29.98	30.57	1,087,203	+0.13(+0.43%)
Feb 09, 2024	30.50	31.23	30.00	30.44	1,173,565	+0.06(+0.20%)
Feb 08, 2024	30.01	31.20	29.56	30.38	883,712	+0.35(+1.17%)
Feb 07, 2024	29.78	30.30	29.13	30.03	1,350,723	+0.19(+0.64%)
Feb 06, 2024	30.00	30.74	29.43	29.84	1,074,942	-0.25(-0.83%)
Feb 05, 2024	27.96	30.47	27.80	30.09	1,493,536	+1.63(+5.73%)
Feb 02, 2024	27.87	28.50	27.46	28.46	1,098,133	+0.20(+0.71%)
Feb 01, 2024	27.84	28.41	27.40	28.26	625,627	+0.51(+1.84%)
Jan 31, 2024	28.22	28.86	27.66	27.75	913,039	-0.50(-1.77%)
Jan 30, 2024	28.58	28.72	27.89	28.25	928,477	-0.63(-2.18%)
Jan 29, 2024	27.72	28.96	26.95	28.88	832,332	+1.13(+4.07%)
Jan 26, 2024	27.78	28.58	27.53	27.75	736,650	-0.22(-0.79%)
Jan 25, 2024	28.08	28.66	27.52	27.97	1,554,692	+0.39(+1.41%)
Jan 24, 2024	27.69	27.99	27.30	27.58	761,637	+0.21(+0.77%)
Jan 23, 2024	27.97	28.21	26.56	27.37	728,328	-0.17(-0.62%)
Jan 22, 2024	27.00	27.75	26.61	27.54	923,852	+0.61(+2.27%)
Jan 19, 2024	26.73	27.48	26.25	26.93	859,223	+0.37(+1.39%)
Jan 18, 2024	27.29	27.29	25.93	26.56	899,666	-0.26(-0.97%)
Jan 17, 2024	26.71	27.17	26.21	26.82	1,160,009	-0.56(-2.05%)
Jan 16, 2024	28.46	28.41	27.24	27.38	1,000,176	-1.12(-3.93%)
Jan 12, 2024	28.80	29.50	28.39	28.50	746,861	+0.20(+0.71%)
Jan 11, 2024	28.01	28.43	27.52	28.30	1,153,920	-0.38(-1.32%)
Jan 10, 2024	28.38	28.72	27.80	28.68	1,400,441	+0.16(+0.56%)
Jan 09, 2024	28.71	29.61	28.48	28.52	1,736,592	-0.81(-2.76%)
Jan 08, 2024	27.98	29.43	27.80	29.33	1,073,532	+0.95(+3.35%)
Jan 05, 2024	28.23	28.56	27.34	28.38	998,431	+0.35(+1.25%)
Jan 04, 2024	28.49	28.60	27.69	28.03	1,153,594	+0.04(+0.14%)
Jan 03, 2024	28.11	28.50	27.41	27.99	1,207,542	-0.24(-0.85%)
Jan 02, 2024	28.38	29.37	27.99	28.23	1,004,358	-0.45(-1.57%)
Dec 29, 2023	29.51	29.56	28.64	28.68	1,309,372	-0.69(-2.35%)
Dec 28, 2023	29.16	30.11	28.93	29.37	1,577,263	+0.06(+0.20%)
Dec 27, 2023	29.00	29.35	28.63	29.31	3,120,429	+0.41(+1.42%)
Dec 26, 2023	27.71	28.95	27.14	28.90	1,710,841	+1.61(+5.90%)
Dec 22, 2023	26.47	27.69	26.43	27.29	2,251,354	+1.02(+3.88%)
Dec 21, 2023	26.21	26.92	25.91	26.27	1,461,279	+0.58(+2.26%)
Dec 20, 2023	26.90	27.23	25.60	25.69	1,403,641	-0.89(-3.35%)
Dec 19, 2023	26.59	27.26	26.32	26.58	1,293,900	+0.25(+0.95%)
Dec 18, 2023	26.54	26.59	25.58	26.33	2,080,341	-0.30(-1.13%)
Dec 15, 2023	26.31	26.99	25.93	26.63	5,742,603	+0.48(+1.84%)
Dec 14, 2023	26.50	26.68	25.63	26.15	2,339,022	+0.46(+1.79%)
Dec 13, 2023	24.76	25.82	24.62	25.69	2,063,815	+0.96(+3.88%)
Dec 12, 2023	23.98	24.79	23.51	24.73	976,342	+0.69(+2.87%)
Dec 11, 2023	24.70	24.78	23.90	24.04	1,656,276	-0.55(-2.24%)
Dec 08, 2023	24.26	24.90	23.88	24.59	1,352,483	+0.11(+0.45%)
Dec 07, 2023	24.12	24.82	23.82	24.48	1,234,396	+0.51(+2.13%)
Dec 06, 2023	23.71	25.15	23.62	23.97	1,311,657	+0.45(+1.91%)
Dec 05, 2023	24.02	24.09	23.38	23.52	1,219,950	-0.71(-2.93%)
Dec 04, 2023	24.27	24.80	23.86	24.23	1,613,391	-0.27(-1.10%)
Dec 01, 2023	23.38	24.54	22.88	24.50	1,505,916	+1.17(+5.02%)
Nov 30, 2023	22.78	23.57	22.77	23.33	1,645,869	+0.87(+3.87%)
Nov 29, 2023	22.39	23.22	22.34	22.46	1,052,747	+0.39(+1.77%)
Nov 28, 2023	21.70	22.13	21.18	22.07	927,649	+0.38(+1.75%)
Nov 27, 2023	21.60	21.73	20.98	21.69	848,674	+0.11(+0.51%)
Nov 24, 2023	21.50	22.15	21.47	21.58	488,639	+0.14(+0.65%)
Nov 22, 2023	21.19	21.45	20.86	21.44	521,518	+0.65(+3.13%)
Nov 21, 2023	21.37	21.47	20.51	20.79	916,057	-0.94(-4.33%)
Nov 20, 2023	21.34	22.16	21.33	21.73	1,381,392	+0.40(+1.88%)
Nov 17, 2023	21.41	21.56	20.93	21.33	1,299,757	+0.08(+0.38%)
Nov 16, 2023	21.37	21.58	20.61	21.25	1,465,362	-0.09(-0.42%)
Nov 15, 2023	20.75	22.49	20.69	21.34	2,986,342	+0.47(+2.25%)
Nov 14, 2023	20.86	21.49	20.47	20.87	1,963,124	+1.22(+6.21%)
Nov 13, 2023	19.55	19.70	19.05	19.65	1,786,819	-0.06(-0.30%)
Nov 10, 2023	20.11	20.23	18.79	19.71	2,331,030	-0.31(-1.55%)
Nov 09, 2023	21.40	21.80	19.79	20.02	1,909,669	-1.16(-5.48%)
Nov 08, 2023	21.57	21.80	21.02	21.18	2,295,977	-0.31(-1.44%)
Nov 07, 2023	21.34	22.99	20.61	21.49	2,107,539	-0.05(-0.23%)
Nov 06, 2023	21.52	22.31	21.40	21.54	1,404,027	-0.62(-2.80%)
Nov 03, 2023	21.40	23.81	21.23	22.16	2,820,869	+1.01(+4.78%)
Nov 02, 2023	21.38	21.38	20.20	21.15	2,383,318	+0.80(+3.93%)
Nov 01, 2023	19.81	20.61	19.32	20.35	2,441,729	+0.55(+2.78%)
Oct 31, 2023	18.35	19.87	18.00	19.80	3,288,971	+1.45(+7.90%)
Oct 30, 2023	19.00	19.10	18.13	18.35	2,665,043	-0.26(-1.40%)
Oct 27, 2023	19.93	19.93	18.52	18.61	3,018,051	-1.30(-6.53%)
Oct 26, 2023	20.26	20.45	19.38	19.91	3,085,181	-0.10(-0.50%)
Oct 25, 2023	21.10	21.19	19.59	20.01	4,628,780	-1.01(-4.80%)
Oct 24, 2023	18.33	21.17	18.26	21.02	4,961,412	+2.66(+14.52%)
Oct 23, 2023	18.91	18.95	15.44	18.36	19,338,872	-9.61(-34.38%)
Oct 20, 2023	29.18	29.25	27.73	27.97	2,674,030	-1.03(-3.55%)
Oct 19, 2023	30.21	30.30	28.87	29.00	2,664,199	-1.50(-4.92%)
Oct 18, 2023	32.54	32.83	30.34	30.50	2,154,267	-1.61(-5.01%)
Oct 17, 2023	34.12	35.60	31.70	32.11	4,380,084	-2.01(-5.89%)
Oct 16, 2023	29.92	35.32	30.99	34.12	8,414,068	+4.21(+14.08%)
Oct 13, 2023	24.37	31.24	23.64	29.91	10,904,453	+5.71(+23.60%)
Oct 12, 2023	25.19	25.93	23.99	24.20	2,301,912	-1.31(-5.14%)
Oct 11, 2023	25.68	29.50	24.15	25.51	3,960,921	-0.05(-0.20%)
Oct 10, 2023	25.45	26.27	25.34	25.56	2,318,749	+0.09(+0.35%)
Oct 09, 2023	24.83	25.56	24.41	25.47	1,116,723	+0.43(+1.72%)
Oct 06, 2023	25.00	25.34	24.69	25.04	959,029	-0.22(-0.87%)
Oct 05, 2023	24.20	25.37	23.38	25.26	2,281,300	+0.92(+3.78%)
Oct 04, 2023	24.58	25.65	22.75	24.34	4,293,843	-0.19(-0.77%)
Oct 03, 2023	26.10	26.29	24.14	24.53	4,136,799	-1.64(-6.27%)
Oct 02, 2023	27.37	27.57	26.04	26.17	2,639,333	-1.51(-5.46%)
Sep 29, 2023	28.42	28.57	27.60	27.68	1,451,825	-0.56(-1.98%)
Sep 28, 2023	28.89	29.09	27.76	28.24	1,910,196	-0.66(-2.28%)
Sep 27, 2023	29.10	29.40	28.52	28.90	640,398	-0.04(-0.14%)
Sep 26, 2023	29.50	29.95	28.78	28.94	2,188,363	-0.56(-1.90%)
Sep 25, 2023	29.75	29.75	29.38	29.50	1,217,515	-0.50(-1.67%)
Sep 22, 2023	30.47	30.48	29.60	30.00	1,858,426	-0.48(-1.57%)
Sep 21, 2023	29.95	30.75	29.45	30.48	1,153,391	+0.75(+2.52%)
Sep 20, 2023	30.86	31.05	29.65	29.73	1,260,949	-1.27(-4.10%)
Sep 19, 2023	30.62	31.37	30.62	31.00	1,343,380	+0.07(+0.23%)
Sep 18, 2023	31.75	32.02	30.71	30.93	2,242,851	-0.83(-2.61%)
Sep 15, 2023	32.59	32.65	31.49	31.76	3,171,989	-0.79(-2.43%)
Sep 14, 2023	33.01	33.17	32.00	32.55	677,507	-0.30(-0.91%)
Sep 13, 2023	32.90	33.32	32.44	32.85	893,634	-0.04(-0.12%)
Sep 12, 2023	32.85	33.45	32.72	32.89	671,419	+0.02(+0.06%)
Sep 11, 2023	31.97	33.12	31.66	32.87	609,452	+0.75(+2.33%)
Sep 08, 2023	32.11	32.50	31.93	32.12	834,157	+0.03(+0.09%)
Sep 07, 2023	33.30	33.30	31.70	32.09	1,207,043	-1.39(-4.15%)
Sep 06, 2023	33.69	34.07	32.82	33.48	2,386,696	-0.21(-0.62%)
Sep 05, 2023	34.87	35.50	33.59	33.69	901,372	-1.36(-3.88%)
Sep 01, 2023	34.13	35.27	34.13	35.05	930,231	+1.08(+3.18%)
Aug 31, 2023	33.30	34.14	33.10	33.97	759,305	+0.67(+2.01%)
Aug 30, 2023	32.81	33.44	32.55	33.30	842,447	+0.57(+1.74%)
Aug 29, 2023	32.38	32.92	31.68	32.73	509,392	+0.47(+1.46%)
Aug 28, 2023	33.20	33.41	31.87	32.26	561,513	-0.88(-2.66%)
Aug 25, 2023	31.95	33.26	31.71	33.14	1,412,721	+1.32(+4.15%)
Aug 24, 2023	31.23	31.93	30.92	31.82	1,363,336	+0.59(+1.89%)
Aug 23, 2023	30.79	31.64	30.12	31.23	1,724,966	+0.73(+2.39%)
Aug 22, 2023	29.79	30.61	29.69	30.50	691,112	+0.63(+2.11%)
Aug 21, 2023	29.64	30.05	29.19	29.87	415,347	+0.25(+0.84%)
Aug 18, 2023	28.99	29.94	28.99	29.62	465,502	+0.33(+1.13%)
Aug 17, 2023	30.08	30.14	29.05	29.29	515,339	-0.61(-2.04%)
Aug 16, 2023	30.52	30.57	29.61	29.90	568,865	-0.80(-2.61%)
Aug 15, 2023	30.08	30.94	29.67	30.70	634,517	+0.70(+2.33%)
Aug 14, 2023	29.71	30.19	29.44	30.00	881,049	+0.01(+0.03%)
Aug 11, 2023	29.54	30.14	29.54	29.99	500,614	+0.18(+0.60%)
Aug 10, 2023	29.65	30.30	29.45	29.81	454,289	+0.19(+0.64%)
Aug 09, 2023	29.88	30.80	29.17	29.62	825,319	-0.55(-1.82%)
Aug 08, 2023	29.50	30.17	29.21	30.17	1,520,175	+0.53(+1.79%)
Aug 07, 2023	30.80	30.97	29.55	29.64	1,559,759	-1.57(-5.03%)
Aug 04, 2023	32.10	32.42	31.08	31.21	1,638,286	-0.68(-2.13%)
Aug 03, 2023	32.56	33.19	31.84	31.89	1,477,208	-0.89(-2.72%)
Aug 02, 2023	31.27	32.88	30.97	32.78	3,075,970	+1.28(+4.06%)
Aug 01, 2023	24.69	32.08	24.61	31.50	6,442,880	+5.25(+20.00%)
Jul 31, 2023	25.64	26.39	25.54	26.25	586,499	+0.54(+2.10%)
Jul 28, 2023	25.48	26.10	25.39	25.71	460,244	+0.54(+2.15%)
Jul 27, 2023	25.62	25.62	24.91	25.17	790,345	-0.14(-0.55%)
Jul 26, 2023	25.53	25.68	24.99	25.31	780,444	-0.44(-1.71%)
Jul 25, 2023	25.87	26.14	25.58	25.75	555,255	-0.19(-0.73%)
Jul 24, 2023	26.70	26.88	25.84	25.94	482,726	-0.83(-3.10%)
Jul 21, 2023	27.00	27.02	26.20	26.77	620,076	-0.05(-0.19%)
Jul 20, 2023	27.08	27.11	26.64	26.82	527,151	-0.20(-0.74%)
Jul 19, 2023	26.98	27.20	26.73	27.02	967,590	+0.19(+0.71%)
Jul 18, 2023	26.62	27.03	26.38	26.83	607,705	+0.22(+0.83%)
Jul 17, 2023	26.66	27.20	26.41	26.61	970,382	-0.05(-0.19%)
Jul 14, 2023	26.53	26.68	25.86	26.66	329,962	+0.13(+0.49%)
Jul 13, 2023	26.89	27.09	26.50	26.53	650,342	-0.41(-1.52%)
Jul 12, 2023	27.37	27.47	26.81	26.94	484,353	-0.09(-0.33%)
Jul 11, 2023	27.00	27.47	26.76	27.03	464,819	-0.18(-0.66%)
Jul 10, 2023	26.32	27.25	26.29	27.21	876,682	+0.82(+3.11%)
Jul 07, 2023	26.30	26.84	26.20	26.39	490,112	+0.19(+0.73%)
Jul 06, 2023	26.62	26.69	25.77	26.20	751,383	-0.68(-2.53%)
Jul 05, 2023	26.83	27.24	26.71	26.88	582,514	+0.05(+0.19%)
Jul 03, 2023	26.66	27.23	26.45	26.83	440,674	+0.08(+0.30%)
Jun 30, 2023	26.50	26.88	26.10	26.75	771,156	+0.53(+2.02%)
Jun 29, 2023	26.82	26.92	26.12	26.22	754,275	-0.54(-2.02%)
Jun 28, 2023	25.80	26.79	25.34	26.76	778,749	+1.09(+4.25%)
Jun 27, 2023	24.93	26.09	24.46	25.67	1,116,673	+0.80(+3.22%)
Jun 26, 2023	25.36	25.43	24.61	24.87	976,990	-0.65(-2.55%)
Jun 23, 2023	24.67	25.90	24.67	25.52	5,336,095	+0.55(+2.20%)
Jun 22, 2023	25.68	25.68	24.48	24.97	1,081,803	-0.81(-3.14%)
Jun 21, 2023	25.49	25.96	24.94	25.78	2,961,231	+0.10(+0.39%)
Jun 20, 2023	24.31	25.89	23.76	25.68	1,242,721	+1.06(+4.31%)
Jun 16, 2023	25.60	25.60	24.31	24.62	1,252,773	-0.52(-2.07%)
Jun 15, 2023	25.18	25.62	24.44	25.14	741,518	+0.70(+2.86%)
May 08, 2023	24.37	24.46	23.90	24.44	573,860	+0.10(+0.41%)
May 05, 2023	24.52	25.02	24.13	24.34	744,107	+0.11(+0.45%)
May 04, 2023	23.74	24.45	23.23	24.23	1,093,840	+0.40(+1.68%)
May 03, 2023	23.48	24.16	23.15	23.83	743,226	+0.48(+2.06%)
May 02, 2023	23.72	23.98	23.13	23.35	706,320	-0.50(-2.10%)
May 01, 2023	23.34	24.29	23.34	23.85	615,267	+0.36(+1.53%)
Apr 28, 2023	22.98	23.69	22.60	23.49	480,313	+0.57(+2.49%)
Apr 27, 2023	22.99	23.08	22.22	22.92	595,117	+0.23(+1.01%)
Apr 26, 2023	22.98	23.32	22.15	22.69	619,844	-0.37(-1.60%)
Apr 25, 2023	23.14	23.59	22.61	23.06	722,156	+0.03(+0.13%)
Apr 24, 2023	24.20	24.20	22.95	23.03	988,772	-1.26(-5.19%)
Apr 21, 2023	24.41	24.78	23.75	24.29	628,265	-0.14(-0.57%)
Apr 20, 2023	24.89	25.00	24.00	24.43	972,890	-0.75(-2.98%)
Apr 19, 2023	24.01	25.21	24.01	25.18	1,051,540	+0.91(+3.75%)
Apr 18, 2023	24.97	25.00	24.16	24.27	1,590,498	-0.30(-1.22%)
Apr 17, 2023	22.33	24.79	22.07	24.57	1,692,994	+2.43(+10.98%)
Apr 14, 2023	22.25	22.43	21.64	22.14	720,213	-0.01(-0.05%)
Apr 13, 2023	20.69	22.50	20.55	22.15	1,123,662	+1.59(+7.73%)
Apr 12, 2023	21.24	21.37	20.53	20.56	406,483	-0.32(-1.53%)
Apr 11, 2023	20.45	21.06	20.27	20.88	737,728	+0.34(+1.66%)
Apr 10, 2023	20.31	20.55	19.98	20.54	1,221,750	+0.06(+0.29%)
Apr 06, 2023	20.48	20.71	20.05	20.48	663,730	+0.06(+0.29%)
Apr 05, 2023	20.20	20.66	20.05	20.42	902,590	+0.14(+0.69%)
Apr 04, 2023	21.32	21.54	20.00	20.28	1,465,146	-0.99(-4.65%)

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.