Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	37.70	38.99	37.50	38.32	355,382	+0.79(+2.10%)
Mar 27, 2024	37.54	39.14	37.49	37.53	548,185	+0.46(+1.24%)
Mar 26, 2024	36.12	37.08	36.02	37.07	433,368	+1.27(+3.55%)
Mar 25, 2024	35.05	36.19	35.05	35.80	352,627	+1.10(+3.17%)
Mar 22, 2024	35.69	35.75	34.50	34.70	399,597	-0.94(-2.64%)
Mar 21, 2024	35.80	36.05	34.15	35.64	411,162	-0.10(-0.28%)
Mar 20, 2024	34.76	35.88	34.50	35.74	318,066	+0.80(+2.29%)
Mar 19, 2024	35.59	36.03	34.85	34.94	389,144	-0.91(-2.54%)
Mar 18, 2024	36.75	36.99	34.91	35.85	422,307	-0.76(-2.08%)
Mar 15, 2024	34.50	36.80	34.40	36.61	1,753,472	+2.04(+5.90%)
Mar 14, 2024	36.06	36.06	34.09	34.57	590,659	-1.18(-3.30%)
Mar 13, 2024	36.00	36.96	35.63	35.75	462,054	-0.85(-2.32%)
Mar 12, 2024	37.59	37.59	35.86	36.60	471,636	-1.06(-2.81%)
Mar 11, 2024	39.53	40.11	37.60	37.66	334,285	-2.00(-5.04%)
Mar 08, 2024	38.58	40.32	38.58	39.66	414,683	+1.57(+4.12%)
Mar 07, 2024	38.32	38.98	37.60	38.09	331,362	+0.05(+0.13%)
Mar 06, 2024	39.18	39.25	38.04	38.04	315,895	-0.79(-2.03%)
Mar 05, 2024	39.20	40.21	38.60	38.83	332,504	-0.67(-1.70%)
Mar 04, 2024	40.20	40.66	39.21	39.50	330,840	-0.94(-2.32%)
Mar 01, 2024	40.29	40.81	38.65	40.44	325,406	+0.35(+0.87%)
Feb 29, 2024	40.40	41.34	39.66	40.09	397,488	-0.48(-1.18%)
Feb 28, 2024	41.32	41.60	40.30	40.57	355,435	-1.18(-2.83%)
Feb 27, 2024	41.10	42.68	40.54	41.75	411,119	+1.19(+2.93%)
Feb 26, 2024	40.61	41.56	40.13	40.56	365,957	-0.17(-0.42%)
Feb 23, 2024	40.00	41.96	39.08	40.73	568,162	+0.73(+1.82%)
Feb 22, 2024	40.07	41.00	38.22	40.00	716,929	-0.38(-0.94%)
Feb 21, 2024	44.49	44.72	38.79	40.38	1,239,711	-8.55(-17.47%)
Feb 20, 2024	49.90	49.90	47.20	48.93	613,922	-1.06(-2.12%)
Feb 16, 2024	51.20	52.22	49.89	49.99	357,100	-1.47(-2.86%)
Feb 15, 2024	52.50	52.96	51.21	51.46	294,784	-1.22(-2.32%)
Feb 14, 2024	53.60	53.80	51.66	52.68	216,534	-0.20(-0.38%)
Feb 13, 2024	53.99	55.19	52.20	52.88	279,769	-3.25(-5.79%)
Feb 12, 2024	53.52	56.52	53.52	56.13	248,478	+2.60(+4.86%)
Feb 09, 2024	54.30	54.80	52.96	53.53	272,480	-1.15(-2.10%)
Feb 08, 2024	53.91	54.88	53.76	54.68	148,191	+0.63(+1.17%)
Feb 07, 2024	53.89	54.82	53.22	54.05	193,795	+0.18(+0.33%)
Feb 06, 2024	51.78	54.12	51.67	53.87	214,309	+2.20(+4.26%)
Feb 05, 2024	52.64	52.69	51.67	51.67	188,822	-1.37(-2.58%)
Feb 02, 2024	53.89	54.11	52.49	53.04	206,352	-1.72(-3.14%)
Feb 01, 2024	55.08	55.82	54.45	54.76	168,444	+0.11(+0.20%)
Jan 31, 2024	56.80	56.80	54.38	54.65	222,641	-2.22(-3.90%)
Jan 30, 2024	55.01	57.41	54.95	56.87	278,018	+1.06(+1.90%)
Jan 29, 2024	55.23	56.37	53.30	55.81	186,801	+0.58(+1.05%)
Jan 26, 2024	55.29	56.20	54.89	55.23	209,242	+0.35(+0.64%)
Jan 25, 2024	53.54	55.11	52.89	54.88	205,463	+1.46(+2.73%)
Jan 24, 2024	54.94	55.50	53.08	53.42	192,916	-0.60(-1.11%)
Jan 23, 2024	54.97	56.08	53.59	54.02	199,938	-0.45(-0.83%)
Jan 22, 2024	53.82	54.98	53.29	54.47	209,454	+1.19(+2.23%)
Jan 19, 2024	52.49	53.90	51.50	53.28	836,639	+1.24(+2.38%)
Jan 18, 2024	55.04	55.15	51.44	52.04	714,122	-3.17(-5.74%)
Jan 17, 2024	55.19	55.60	54.37	55.21	440,448	-0.36(-0.65%)
Jan 16, 2024	61.00	60.91	55.05	55.57	697,449	-5.60(-9.15%)
Jan 12, 2024	61.91	62.59	61.08	61.17	194,899	-0.46(-0.75%)
Jan 11, 2024	64.00	64.18	61.07	61.63	345,168	-2.74(-4.26%)
Jan 10, 2024	63.15	64.70	63.00	64.37	256,227	+1.30(+2.06%)
Jan 09, 2024	66.27	66.51	62.95	63.07	318,244	-4.07(-6.06%)
Jan 08, 2024	64.00	67.50	63.86	67.14	240,171	+2.64(+4.09%)
Jan 05, 2024	64.67	65.27	63.10	64.50	147,265	-0.53(-0.82%)
Jan 04, 2024	68.55	68.87	64.28	65.03	389,230	-3.71(-5.40%)
Jan 03, 2024	70.02	70.50	67.59	68.74	455,875	-1.49(-2.12%)
Jan 02, 2024	67.22	70.58	66.98	70.23	243,949	+3.01(+4.48%)
Dec 29, 2023	67.65	68.10	66.90	67.22	107,325	-0.91(-1.34%)
Dec 28, 2023	66.67	68.42	66.67	68.13	192,847	+1.29(+1.93%)
Dec 27, 2023	67.03	67.48	66.02	66.84	127,175	-0.36(-0.54%)
Dec 26, 2023	66.66	67.57	66.59	67.20	150,004	+0.54(+0.81%)
Dec 22, 2023	68.00	69.16	66.50	66.66	140,755	-1.50(-2.20%)
Dec 21, 2023	67.97	68.25	66.28	68.16	141,975	+1.16(+1.73%)
Dec 20, 2023	66.98	69.30	66.46	67.00	195,858	+0.02(+0.03%)
Dec 19, 2023	66.00	67.47	66.00	66.98	183,906	+0.98(+1.48%)
Dec 18, 2023	68.27	68.62	66.00	66.00	179,044	-2.27(-3.33%)
Dec 15, 2023	71.00	72.09	67.93	68.27	715,134	-2.02(-2.87%)
Dec 14, 2023	69.10	70.81	66.55	70.29	513,856	+1.54(+2.24%)
Dec 13, 2023	73.51	73.65	62.15	68.75	1,209,836	-6.66(-8.83%)
Dec 12, 2023	74.62	76.42	72.71	75.41	181,351	+0.77(+1.03%)
Dec 11, 2023	74.73	75.33	74.02	74.64	161,399	-0.17(-0.23%)
Dec 08, 2023	74.89	75.94	74.33	74.81	117,834	-0.15(-0.20%)
Dec 07, 2023	72.23	75.60	72.23	74.96	185,859	+2.76(+3.82%)
Dec 06, 2023	68.80	72.57	68.80	72.20	241,836	+4.07(+5.97%)
Dec 05, 2023	69.00	69.38	67.84	68.13	133,675	-1.61(-2.31%)
Dec 04, 2023	67.75	70.00	67.75	69.74	161,424	+1.43(+2.09%)
Dec 01, 2023	66.30	69.29	65.67	68.31	163,852	+1.93(+2.91%)
Nov 30, 2023	66.50	67.26	65.45	66.38	118,642	+0.48(+0.73%)
Nov 29, 2023	65.82	66.57	65.35	65.90	119,622	+0.48(+0.73%)
Nov 28, 2023	65.08	65.83	64.64	65.42	159,006	+0.46(+0.71%)
Nov 27, 2023	66.02	66.29	64.72	64.96	175,921	-1.25(-1.89%)
Nov 24, 2023	66.50	67.42	65.69	66.21	74,926	-0.29(-0.44%)
Nov 22, 2023	65.99	67.22	65.99	66.50	119,669	+0.74(+1.13%)
Nov 21, 2023	67.22	67.60	65.72	65.76	110,862	-1.74(-2.58%)
Nov 20, 2023	66.37	67.54	65.70	67.50	151,211	+1.00(+1.50%)
Nov 17, 2023	66.75	67.50	66.12	66.50	177,663	+0.14(+0.21%)
Nov 16, 2023	68.09	68.09	66.08	66.36	180,029	-2.09(-3.05%)
Nov 15, 2023	67.18	69.22	67.18	68.45	264,507	+1.89(+2.84%)
Nov 14, 2023	63.82	67.86	63.82	66.56	241,539	+4.39(+7.06%)
Nov 13, 2023	65.13	65.13	61.94	62.17	227,817	-3.23(-4.94%)
Nov 10, 2023	65.12	65.50	63.43	65.40	172,532	+0.56(+0.86%)
Nov 09, 2023	66.00	66.67	63.34	64.84	259,068	-1.08(-1.64%)
Nov 08, 2023	68.50	69.32	65.16	65.92	275,995	-2.97(-4.31%)
Nov 07, 2023	69.10	71.69	67.11	68.89	319,930	-1.77(-2.50%)
Nov 06, 2023	69.92	72.17	69.33	70.66	352,659	+0.74(+1.06%)
Nov 03, 2023	70.58	71.61	69.67	69.92	186,915	+1.03(+1.50%)
Nov 02, 2023	69.37	69.57	67.89	68.89	210,811	+0.17(+0.25%)
Nov 01, 2023	69.00	69.00	67.40	68.72	174,892	-0.44(-0.64%)
Oct 31, 2023	69.34	70.00	68.44	69.16	123,524	-0.09(-0.13%)
Oct 30, 2023	70.76	71.22	68.68	69.25	108,628	-0.33(-0.47%)
Oct 27, 2023	71.07	71.45	69.01	69.58	142,318	-1.57(-2.21%)
Oct 26, 2023	70.27	72.63	70.03	71.15	130,367	+1.12(+1.60%)
Oct 25, 2023	70.72	71.31	69.53	70.03	141,253	-1.26(-1.77%)
Oct 24, 2023	70.67	72.31	70.67	71.29	120,045	+1.55(+2.22%)
Oct 23, 2023	72.89	73.42	69.43	69.74	158,889	-4.01(-5.44%)
Oct 20, 2023	75.07	75.41	73.47	73.75	104,502	-1.11(-1.48%)
Oct 19, 2023	75.58	76.74	74.73	74.86	175,568	-1.60(-2.09%)
Oct 18, 2023	75.15	77.69	73.50	76.46	153,266	+1.27(+1.69%)
Oct 17, 2023	73.09	75.70	73.09	75.19	111,869	+1.51(+2.05%)
Oct 16, 2023	73.10	75.19	73.10	73.68	146,581	+1.10(+1.52%)
Oct 13, 2023	70.93	73.27	70.93	72.58	278,905	+2.00(+2.83%)
Oct 12, 2023	72.70	72.82	69.58	70.58	187,659	-1.94(-2.68%)
Oct 11, 2023	74.74	75.01	72.23	72.52	143,623	-2.11(-2.83%)
Oct 10, 2023	73.12	75.28	73.02	74.63	143,012	+1.72(+2.36%)
Oct 09, 2023	73.34	74.57	72.63	72.91	101,439	-0.96(-1.30%)
Oct 06, 2023	72.14	74.11	70.55	73.87	165,404	+1.45(+2.00%)
Oct 05, 2023	73.46	74.31	71.17	72.42	171,885	-1.03(-1.40%)
Oct 04, 2023	74.58	75.40	72.40	73.45	185,829	-0.92(-1.24%)
Oct 03, 2023	75.60	75.60	73.50	74.37	196,888	-1.34(-1.77%)
Oct 02, 2023	74.84	76.83	73.25	75.71	242,161	+0.86(+1.15%)
Sep 29, 2023	77.03	77.71	74.69	74.85	187,125	-1.60(-2.09%)
Sep 28, 2023	76.79	77.46	76.08	76.45	146,976	-0.17(-0.22%)
Sep 27, 2023	77.71	79.25	76.46	76.62	157,110	-0.19(-0.25%)
Sep 26, 2023	77.17	77.78	76.73	76.81	142,570	-0.95(-1.22%)
Sep 25, 2023	76.96	78.14	77.19	77.76	195,486	+0.24(+0.31%)
Sep 22, 2023	80.00	80.98	77.46	77.52	189,010	-2.10(-2.64%)
Sep 21, 2023	81.14	82.51	79.39	79.62	177,924	-2.47(-3.01%)
Sep 20, 2023	81.99	83.60	81.41	82.09	187,299	+1.19(+1.47%)
Sep 19, 2023	80.30	81.12	80.06	80.90	99,538	+0.49(+0.61%)
Sep 18, 2023	79.35	81.06	78.46	80.41	164,906	+0.86(+1.08%)
Sep 15, 2023	80.88	80.97	78.37	79.55	393,859	-1.33(-1.65%)
Sep 14, 2023	79.89	81.23	79.65	80.88	142,619	+1.45(+1.83%)
Sep 13, 2023	80.80	81.03	78.95	79.43	132,759	-0.84(-1.05%)
Sep 12, 2023	81.14	81.78	79.17	80.28	168,367	-0.86(-1.06%)
Sep 11, 2023	80.18	81.27	79.40	81.14	173,230	+1.57(+1.97%)
Sep 08, 2023	78.16	79.68	77.22	79.57	121,858	+1.71(+2.20%)
Sep 07, 2023	78.89	79.40	77.34	77.86	154,388	-1.00(-1.27%)
Sep 06, 2023	81.18	81.30	78.38	78.85	137,125	-2.31(-2.85%)
Sep 05, 2023	81.76	81.93	80.27	81.17	162,470	-1.13(-1.37%)
Sep 01, 2023	83.88	83.88	81.99	82.29	118,799	-0.33(-0.40%)
Aug 31, 2023	83.76	84.77	82.44	82.63	127,333	-1.48(-1.76%)
Aug 30, 2023	82.90	85.12	82.73	84.11	119,263	+0.83(+1.00%)
Aug 29, 2023	82.86	84.39	82.82	83.27	127,397	+0.03(+0.04%)
Aug 28, 2023	83.01	84.54	82.49	83.24	124,663	+0.80(+0.97%)
Aug 25, 2023	82.90	83.82	81.31	82.44	159,873	-0.20(-0.24%)
Aug 24, 2023	82.78	84.63	82.29	82.64	163,942	-0.05(-0.06%)
Aug 23, 2023	83.19	83.47	82.17	82.69	163,713	-0.44(-0.53%)
Aug 22, 2023	83.72	84.72	83.00	83.13	124,793	-0.50(-0.60%)
Aug 21, 2023	82.05	84.41	81.72	83.63	173,386	+1.09(+1.32%)
Aug 18, 2023	82.20	83.98	81.60	82.54	178,793	-0.17(-0.20%)
Aug 17, 2023	83.96	84.82	82.22	82.70	164,261	-1.25(-1.49%)
Aug 16, 2023	87.80	88.49	83.74	83.96	192,247	-3.81(-4.34%)
Aug 15, 2023	90.26	90.26	87.54	87.77	143,684	-2.82(-3.11%)
Aug 14, 2023	91.84	91.84	89.96	90.59	157,413	-1.41(-1.53%)
Aug 11, 2023	90.44	92.24	90.10	92.00	113,610	+2.42(+2.70%)
Aug 10, 2023	91.68	94.06	88.97	89.58	141,590	-1.27(-1.40%)
Aug 09, 2023	88.16	92.34	87.50	90.86	161,804	+3.25(+3.71%)
Aug 08, 2023	97.97	97.97	87.03	87.60	430,944	-6.53(-6.94%)
Aug 07, 2023	96.02	96.56	92.30	94.14	288,261	-2.64(-2.72%)
Aug 04, 2023	97.86	99.04	95.62	96.77	230,838	-1.53(-1.55%)
Aug 03, 2023	99.19	100.22	97.73	98.30	126,825	-0.89(-0.90%)
Aug 02, 2023	96.01	101.04	95.53	99.19	210,889	+1.29(+1.32%)
Aug 01, 2023	99.08	99.76	96.02	97.90	205,238	-1.92(-1.92%)
Jul 31, 2023	105.22	106.59	99.16	99.82	197,867	-5.07(-4.83%)
Jul 28, 2023	105.00	107.30	103.76	104.89	167,438	+1.73(+1.68%)
Jul 27, 2023	103.57	103.76	101.06	103.15	196,876	+0.28(+0.28%)
Jul 26, 2023	96.89	103.24	96.89	102.87	258,308	+5.73(+5.90%)
Jul 25, 2023	95.90	97.57	94.92	97.14	116,713	+1.23(+1.29%)
Jul 24, 2023	91.91	96.17	91.91	95.90	221,066	+3.99(+4.34%)
Jul 21, 2023	93.27	93.27	90.99	91.91	174,813	-0.67(-0.72%)
Jul 20, 2023	92.04	93.35	90.14	92.58	111,649	+0.33(+0.36%)
Jul 19, 2023	93.38	93.52	91.78	92.25	126,790	-0.99(-1.06%)
Jul 18, 2023	92.84	94.08	91.54	93.24	109,018	+1.02(+1.10%)
Jul 17, 2023	89.44	92.49	88.90	92.22	131,926	+2.67(+2.99%)
Jul 14, 2023	90.53	90.76	87.36	89.54	177,270	-1.20(-1.33%)
Jul 13, 2023	90.22	91.79	89.95	90.75	123,213	+0.92(+1.03%)
Jul 12, 2023	92.47	92.84	89.74	89.83	274,580	-1.61(-1.76%)
Jul 11, 2023	91.83	92.72	90.46	91.43	130,250	+0.08(+0.09%)
Jul 10, 2023	90.02	92.16	90.02	91.36	162,893	+1.11(+1.23%)
Jul 07, 2023	91.57	94.33	90.07	90.25	255,447	-1.14(-1.24%)
Jul 06, 2023	91.33	91.67	88.44	91.38	149,932	-1.21(-1.31%)
Jul 05, 2023	92.15	93.87	91.54	92.60	194,746	-0.12(-0.13%)
Jul 03, 2023	90.33	93.02	90.33	92.72	161,737	+2.43(+2.69%)
Jun 30, 2023	90.28	90.78	88.06	90.29	172,638	+0.60(+0.67%)
Jun 29, 2023	87.26	90.10	87.22	89.69	207,026	+2.28(+2.61%)
Jun 28, 2023	90.40	90.40	86.78	87.41	253,211	-3.69(-4.05%)
Jun 27, 2023	88.37	91.53	87.60	91.10	343,322	+2.84(+3.22%)
Jun 26, 2023	85.46	88.98	85.21	88.26	235,057	+3.39(+3.99%)
Jun 23, 2023	83.91	88.53	83.91	84.87	534,137	+0.29(+0.34%)
Jun 22, 2023	81.27	85.82	80.39	84.58	403,108	+2.93(+3.59%)
Jun 21, 2023	78.84	81.99	78.06	81.65	281,267	+2.07(+2.60%)
Jun 20, 2023	79.12	80.05	77.99	79.58	196,250	+0.43(+0.55%)
Jun 16, 2023	77.85	79.15	77.00	79.15	511,017	+2.15(+2.80%)
Jun 15, 2023	77.33	77.83	75.57	77.00	216,016	-9.20(-10.67%)
May 08, 2023	87.85	87.85	83.84	86.20	314,284	-1.26(-1.44%)
May 05, 2023	86.38	88.60	84.68	87.46	356,733	+2.74(+3.23%)
May 04, 2023	81.72	85.07	79.58	84.72	332,068	+2.81(+3.43%)
May 03, 2023	84.73	84.97	81.54	81.91	393,781	-2.85(-3.36%)
May 02, 2023	81.49	85.00	77.41	84.75	1,044,234	-2.32(-2.66%)
May 01, 2023	88.01	88.70	86.50	87.07	407,980	-1.04(-1.18%)
Apr 28, 2023	86.86	89.58	86.73	88.11	298,340	+1.69(+1.96%)
Apr 27, 2023	88.30	89.01	85.93	86.42	298,162	-1.25(-1.43%)
Apr 26, 2023	87.75	89.31	87.22	87.67	273,388	+0.39(+0.45%)
Apr 25, 2023	89.95	90.27	87.27	87.27	269,929	-3.19(-3.53%)
Apr 24, 2023	92.92	93.34	90.18	90.46	170,880	-2.20(-2.38%)
Apr 21, 2023	92.78	93.80	91.33	92.67	129,700	-0.30(-0.32%)
Apr 20, 2023	92.20	95.35	91.64	92.96	188,021	-0.05(-0.05%)
Apr 19, 2023	92.96	94.14	92.05	93.01	168,239	-0.15(-0.17%)
Apr 18, 2023	94.44	94.44	90.87	93.17	158,291	-0.43(-0.46%)
Apr 17, 2023	94.76	95.65	92.62	93.60	163,996	-0.69(-0.73%)
Apr 14, 2023	94.53	95.31	93.11	94.29	97,105	-0.24(-0.25%)
Apr 13, 2023	93.82	95.69	93.82	94.53	122,145	+1.32(+1.41%)
Apr 12, 2023	96.01	96.01	92.34	93.21	172,072	-2.04(-2.14%)
Apr 11, 2023	92.94	96.15	92.62	95.25	219,085	+3.46(+3.77%)
Apr 10, 2023	91.52	93.90	91.33	91.79	222,586	+0.07(+0.07%)
Apr 06, 2023	93.08	93.75	91.23	91.72	249,788	-0.94(-1.02%)
Apr 05, 2023	95.07	95.56	92.56	92.67	208,908	-3.26(-3.40%)
Apr 04, 2023	98.53	98.76	94.34	95.93	182,658	-2.61(-2.64%)

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.