Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	37.61	38.39	37.20	37.66	143,652	+0.01(+0.03%)
Mar 27, 2024	36.32	37.70	36.32	37.65	98,320	+1.69(+4.70%)
Mar 26, 2024	36.41	36.41	35.84	35.96	82,713	-0.07(-0.19%)
Mar 25, 2024	36.58	37.33	35.97	36.03	103,833	-0.33(-0.91%)
Mar 22, 2024	37.54	37.54	36.35	36.36	79,372	-0.89(-2.39%)
Mar 21, 2024	37.17	37.84	36.59	37.25	192,258	+1.31(+3.64%)
Mar 20, 2024	34.17	36.37	34.13	35.94	123,809	+1.54(+4.48%)
Mar 19, 2024	34.34	34.70	34.32	34.40	79,158	+0.07(+0.20%)
Mar 18, 2024	34.80	35.00	34.31	34.33	91,744	-0.55(-1.58%)
Mar 15, 2024	34.41	35.18	34.41	34.88	307,855	+0.41(+1.19%)
Mar 14, 2024	35.08	35.19	34.23	34.47	162,086	-0.97(-2.74%)
Mar 13, 2024	35.46	36.12	35.32	35.44	82,476	-0.24(-0.67%)
Mar 12, 2024	36.22	36.22	35.38	35.68	69,782	-0.71(-1.95%)
Mar 11, 2024	36.56	36.73	36.26	36.39	67,119	-0.25(-0.68%)
Mar 08, 2024	37.04	37.11	36.53	36.64	104,446	+0.20(+0.55%)
Mar 07, 2024	36.21	36.75	35.97	36.44	70,190	+0.50(+1.39%)
Mar 06, 2024	36.12	36.55	35.24	35.94	83,771	-0.02(-0.06%)
Mar 05, 2024	34.77	36.26	34.32	35.96	87,652	+1.05(+3.01%)
Mar 04, 2024	35.03	35.75	34.79	34.91	62,651	-0.14(-0.40%)
Mar 01, 2024	35.49	35.49	34.70	35.05	87,432	-0.59(-1.66%)
Feb 29, 2024	35.69	36.28	35.31	35.64	105,689	+0.79(+2.27%)
Feb 28, 2024	34.73	35.18	34.73	34.85	63,662	-0.30(-0.85%)
Feb 27, 2024	35.43	35.80	35.06	35.15	63,694	-0.11(-0.31%)
Feb 26, 2024	35.27	35.68	34.83	35.26	90,855	-0.34(-0.96%)
Feb 23, 2024	35.72	36.27	35.19	35.60	66,041	-0.19(-0.53%)
Feb 22, 2024	35.95	36.00	35.30	35.79	120,177	-0.33(-0.91%)
Feb 21, 2024	36.76	36.76	35.88	36.12	115,088	-0.71(-1.93%)
Feb 20, 2024	36.68	37.55	36.68	36.83	105,382	-0.56(-1.50%)
Feb 16, 2024	37.23	37.63	36.85	37.39	101,257	-0.21(-0.56%)
Feb 15, 2024	36.11	37.79	36.11	37.60	136,245	+1.86(+5.20%)
Feb 14, 2024	35.79	35.88	35.19	35.74	118,118	+0.57(+1.62%)
Feb 13, 2024	35.61	36.33	34.62	35.17	169,861	-1.90(-5.13%)
Feb 12, 2024	36.35	37.62	36.35	37.07	121,372	+0.75(+2.06%)
Feb 09, 2024	35.60	36.44	35.15	36.32	131,556	+0.78(+2.18%)
Feb 08, 2024	35.17	35.65	34.87	35.54	155,825	+0.14(+0.39%)
Feb 07, 2024	35.74	35.74	34.49	35.40	126,980	-0.42(-1.17%)
Feb 06, 2024	35.73	36.11	35.39	35.82	160,537	+0.04(+0.11%)
Feb 05, 2024	36.02	36.24	35.41	35.78	138,150	-0.85(-2.31%)
Feb 02, 2024	35.89	36.99	35.80	36.63	134,316	-0.28(-0.76%)
Feb 01, 2024	37.32	37.75	35.59	36.91	250,835	-0.17(-0.46%)
Jan 31, 2024	38.22	38.88	36.87	37.08	164,641	-2.07(-5.29%)
Jan 30, 2024	39.29	39.33	38.59	39.15	83,096	-0.05(-0.13%)
Jan 29, 2024	38.16	39.22	38.16	39.20	90,844	+0.91(+2.37%)
Jan 26, 2024	38.67	39.00	38.01	38.29	75,197	+0.11(+0.29%)
Jan 25, 2024	38.87	38.98	37.70	38.18	227,998	-0.20(-0.52%)
Jan 24, 2024	38.54	38.80	37.75	38.38	141,736	+0.37(+0.97%)
Jan 23, 2024	38.80	38.80	38.01	38.01	174,332	-0.31(-0.81%)
Jan 22, 2024	37.83	38.43	37.49	38.32	170,466	+1.03(+2.75%)
Jan 19, 2024	36.63	37.37	36.01	37.30	202,711	+0.96(+2.63%)
Jan 18, 2024	35.48	36.63	34.97	36.34	290,351	+1.12(+3.19%)
Jan 17, 2024	34.93	36.19	34.64	35.22	189,370	-1.46(-3.99%)
Jan 16, 2024	35.90	37.66	35.88	36.68	209,470	-1.50(-3.94%)
Jan 12, 2024	38.98	39.25	37.90	38.18	97,290	-0.18(-0.47%)
Jan 11, 2024	38.58	38.86	37.68	38.36	153,318	-0.67(-1.71%)
Jan 10, 2024	38.36	39.04	38.20	39.03	108,393	+0.34(+0.87%)
Jan 09, 2024	38.39	39.09	38.11	38.69	102,100	-0.45(-1.14%)
Jan 08, 2024	38.63	39.14	38.45	39.14	126,773	+0.48(+1.24%)
Jan 05, 2024	38.31	39.11	38.11	38.66	104,560	+0.11(+0.28%)
Jan 04, 2024	38.54	39.17	38.50	38.55	107,342	+0.21(+0.55%)
Jan 03, 2024	38.97	39.04	38.06	38.34	159,058	-0.93(-2.36%)
Jan 02, 2024	39.18	39.99	38.96	39.27	148,100	-0.40(-1.00%)
Dec 29, 2023	40.38	40.70	39.62	39.66	108,530	-0.91(-2.23%)
Dec 28, 2023	40.09	40.60	40.09	40.57	112,725	+0.30(+0.74%)
Dec 27, 2023	40.61	40.61	40.03	40.27	94,564	-0.12(-0.30%)
Dec 26, 2023	40.24	40.45	39.81	40.39	122,918	+0.56(+1.40%)
Dec 22, 2023	39.53	40.11	39.53	39.83	94,648	+0.73(+1.86%)
Dec 21, 2023	39.65	39.85	39.00	39.11	129,728	-0.23(-0.58%)
Dec 20, 2023	39.81	40.81	39.28	39.34	292,796	-0.42(-1.05%)
Dec 19, 2023	39.13	40.04	38.89	39.75	142,584	+1.03(+2.65%)
Dec 18, 2023	39.29	39.35	38.51	38.73	135,991	-0.32(-0.82%)
Dec 15, 2023	39.82	39.92	38.65	39.05	813,651	-0.98(-2.44%)
Dec 14, 2023	39.75	40.30	38.86	40.02	188,898	+1.53(+3.98%)
Dec 13, 2023	36.42	38.52	36.08	38.49	201,113	+2.07(+5.68%)
Dec 12, 2023	36.66	36.87	36.21	36.42	86,524	-0.21(-0.57%)
Dec 11, 2023	36.53	36.76	36.04	36.63	115,166	+0.10(+0.27%)
Dec 08, 2023	36.55	37.10	36.06	36.53	100,730	+0.11(+0.30%)
Dec 07, 2023	35.45	36.43	35.35	36.42	140,556	+0.89(+2.49%)
Dec 06, 2023	35.80	36.99	35.38	35.53	101,913	+0.06(+0.17%)
Dec 05, 2023	35.70	36.60	35.14	35.47	81,329	-0.38(-1.05%)
Dec 04, 2023	34.94	36.29	34.69	35.85	161,817	+0.61(+1.72%)
Dec 01, 2023	33.05	35.39	33.03	35.24	206,583	+1.84(+5.51%)
Nov 30, 2023	33.13	33.74	32.67	33.40	179,607	+0.30(+0.90%)
Nov 29, 2023	32.60	33.28	32.60	33.10	134,509	+0.86(+2.65%)
Nov 28, 2023	32.74	32.74	31.95	32.25	90,389	-0.42(-1.28%)
Nov 27, 2023	32.59	32.89	32.41	32.67	99,979	-0.36(-1.08%)
Nov 24, 2023	33.15	33.30	32.92	33.03	27,536	-0.10(-0.30%)
Nov 22, 2023	33.53	33.53	32.83	33.12	66,606	+0.13(+0.39%)
Nov 21, 2023	33.64	33.64	32.96	33.00	77,513	-0.81(-2.39%)
Nov 20, 2023	34.11	34.11	33.62	33.80	74,119	-0.48(-1.39%)
Nov 17, 2023	34.09	34.75	33.81	34.28	210,019	+0.67(+1.98%)
Nov 16, 2023	33.80	33.86	33.16	33.61	96,879	-0.45(-1.32%)
Nov 15, 2023	33.74	34.50	33.74	34.06	182,346	+0.14(+0.41%)
Nov 14, 2023	32.20	33.97	32.19	33.92	247,562	+3.11(+10.08%)
Nov 13, 2023	30.02	31.00	29.87	30.82	85,398	+0.30(+0.98%)
Nov 10, 2023	30.54	30.76	30.01	30.52	112,291	+0.10(+0.33%)
Nov 09, 2023	31.11	31.16	30.31	30.42	119,881	-0.74(-2.36%)
Nov 08, 2023	31.93	31.99	30.89	31.15	107,041	-0.80(-2.49%)
Nov 07, 2023	32.23	32.44	31.82	31.95	143,419	-0.47(-1.44%)
Nov 06, 2023	32.74	33.05	32.42	32.42	242,944	-0.40(-1.21%)
Nov 03, 2023	32.09	33.07	30.84	32.82	267,840	+1.70(+5.48%)
Nov 02, 2023	29.45	31.15	29.28	31.11	217,595	+2.01(+6.91%)
Nov 01, 2023	28.95	29.25	28.53	29.10	126,677	+0.00(+0.00%)
Oct 31, 2023	28.87	29.39	28.75	29.10	105,702	+0.09(+0.31%)
Oct 30, 2023	28.86	29.24	28.79	29.01	100,960	+0.40(+1.38%)
Oct 27, 2023	28.96	29.14	28.32	28.62	177,533	-0.90(-3.05%)
Oct 26, 2023	28.55	29.68	28.55	29.52	175,492	+1.11(+3.91%)
Oct 25, 2023	28.07	28.71	27.49	28.41	267,742	-0.11(-0.38%)
Oct 24, 2023	29.30	29.71	28.35	28.52	295,730	-0.70(-2.41%)
Oct 23, 2023	28.93	29.59	28.83	29.22	360,862	+0.16(+0.55%)
Oct 20, 2023	29.95	29.96	29.05	29.06	412,084	-0.86(-2.88%)
Oct 19, 2023	29.02	30.02	29.02	29.92	406,937	+0.95(+3.28%)
Oct 18, 2023	29.61	29.97	28.63	28.97	506,799	+0.52(+1.81%)
Oct 17, 2023	27.45	28.96	27.36	28.46	395,209	+0.53(+1.88%)
Oct 16, 2023	27.73	28.25	27.64	27.93	269,277	+0.51(+1.84%)
Oct 13, 2023	28.39	28.49	27.40	27.43	160,505	-0.70(-2.50%)
Oct 12, 2023	28.45	28.45	27.80	28.13	107,772	-0.32(-1.11%)
Oct 11, 2023	28.54	28.97	28.23	28.45	87,944	-0.13(-0.45%)
Oct 10, 2023	28.69	28.99	28.40	28.58	144,602	-0.02(-0.07%)
Oct 09, 2023	28.62	29.01	28.57	28.60	102,591	-0.26(-0.89%)
Oct 06, 2023	28.66	29.28	28.35	28.85	139,710	-0.10(-0.34%)
Oct 05, 2023	28.51	29.07	28.49	28.95	171,394	+0.58(+2.06%)
Oct 04, 2023	28.86	29.05	27.51	28.37	332,846	+1.03(+3.77%)
Oct 03, 2023	28.07	28.27	27.17	27.34	136,393	-0.89(-3.16%)
Oct 02, 2023	28.16	28.39	27.98	28.23	161,503	+0.13(+0.46%)
Sep 29, 2023	28.48	28.71	28.04	28.10	202,402	-0.15(-0.53%)
Sep 28, 2023	28.38	28.90	28.14	28.25	331,308	+0.06(+0.21%)
Sep 27, 2023	27.88	28.46	27.51	28.19	137,807	+0.57(+2.08%)
Sep 26, 2023	27.52	28.16	27.52	27.61	143,024	-0.23(-0.82%)
Sep 25, 2023	27.41	27.90	27.57	27.84	136,765	+0.37(+1.33%)
Sep 22, 2023	27.56	28.13	27.34	27.48	112,216	-0.15(-0.54%)
Sep 21, 2023	27.78	27.94	27.34	27.62	166,633	-0.28(-0.99%)
Sep 20, 2023	28.57	28.87	27.88	27.90	84,909	-0.42(-1.47%)
Sep 19, 2023	28.50	28.95	28.13	28.32	98,986	-0.27(-0.94%)
Sep 18, 2023	29.19	29.31	28.52	28.59	104,759	-0.45(-1.54%)
Sep 15, 2023	29.62	29.89	28.91	29.03	701,486	-0.87(-2.92%)
Sep 14, 2023	28.94	29.92	28.94	29.90	168,951	+1.33(+4.65%)
Sep 13, 2023	29.13	29.13	28.17	28.58	116,609	-0.58(-2.00%)
Sep 12, 2023	28.99	29.34	28.79	29.16	99,117	+0.20(+0.68%)
Sep 11, 2023	29.26	29.58	28.88	28.96	87,225	-0.21(-0.71%)
Sep 08, 2023	28.71	29.31	28.44	29.17	141,825	+0.46(+1.59%)
Sep 07, 2023	28.64	28.75	28.27	28.71	221,320	+0.04(+0.14%)
Sep 06, 2023	29.70	29.89	28.60	28.67	300,507	-0.92(-3.11%)
Sep 05, 2023	30.42	30.42	29.52	29.60	104,033	-1.14(-3.71%)
Sep 01, 2023	30.30	30.90	30.30	30.74	76,465	+0.63(+2.11%)
Aug 31, 2023	29.90	30.47	29.84	30.10	113,141	-0.14(-0.46%)
Aug 30, 2023	30.35	30.62	30.15	30.24	58,848	-0.44(-1.42%)
Aug 29, 2023	30.59	30.85	30.22	30.68	77,118	+0.18(+0.58%)
Aug 28, 2023	30.36	31.06	29.91	30.50	73,899	+0.19(+0.62%)
Aug 25, 2023	30.72	30.96	30.06	30.31	59,469	-0.38(-1.23%)
Aug 24, 2023	30.43	31.18	30.16	30.69	121,134	+0.02(+0.06%)
Aug 23, 2023	30.05	30.91	30.05	30.67	95,148	+0.43(+1.41%)
Aug 22, 2023	31.06	31.47	30.21	30.24	142,378	-0.96(-3.08%)
Aug 21, 2023	31.89	31.94	31.17	31.20	75,290	-0.64(-2.02%)
Aug 18, 2023	31.57	32.19	31.52	31.85	132,872	-0.05(-0.16%)
Aug 17, 2023	32.20	32.34	31.69	31.89	111,114	-0.17(-0.53%)
Aug 16, 2023	32.19	32.57	31.97	32.06	85,400	-0.27(-0.83%)
Aug 15, 2023	32.71	33.05	32.31	32.33	105,039	-0.80(-2.42%)
Aug 14, 2023	33.41	33.42	33.01	33.13	81,115	-0.58(-1.73%)
Aug 11, 2023	33.36	33.79	33.31	33.72	73,775	+0.07(+0.21%)
Aug 10, 2023	33.60	34.18	33.40	33.65	83,439	+0.18(+0.53%)
Aug 09, 2023	33.86	33.88	33.29	33.47	266,598	-0.57(-1.68%)
Aug 08, 2023	34.07	34.39	33.55	34.04	135,583	-0.93(-2.65%)
Aug 07, 2023	34.54	35.08	34.50	34.97	61,745	+0.30(+0.85%)
Aug 04, 2023	34.57	35.21	34.32	34.67	54,435	-0.08(-0.23%)
Aug 03, 2023	34.57	35.06	34.29	34.75	103,153	-0.06(-0.17%)
Aug 02, 2023	34.32	34.93	33.95	34.81	152,646	+0.07(+0.20%)
Aug 01, 2023	34.52	34.93	34.01	34.74	152,656	-0.20(-0.56%)
Jul 31, 2023	34.24	35.00	34.24	34.94	157,784	+0.58(+1.69%)
Jul 28, 2023	34.28	34.69	33.72	34.36	117,309	+0.31(+0.90%)
Jul 27, 2023	34.65	35.42	33.79	34.05	158,262	-0.52(-1.51%)
Jul 26, 2023	34.31	35.01	34.31	34.58	188,312	+0.84(+2.49%)
Jul 25, 2023	33.39	34.14	33.13	33.74	274,227	+0.59(+1.79%)
Jul 24, 2023	31.84	33.30	31.84	33.15	263,941	+1.05(+3.26%)
Jul 21, 2023	33.01	33.01	31.75	32.10	223,178	-0.56(-1.72%)
Jul 20, 2023	33.51	33.51	32.43	32.66	252,789	-0.84(-2.50%)
Jul 19, 2023	32.61	33.55	32.19	33.50	345,060	+1.78(+5.60%)
Jul 18, 2023	31.22	32.43	29.80	31.73	528,776	+1.93(+6.49%)
Jul 17, 2023	28.53	30.17	28.53	29.79	342,926	+1.32(+4.64%)
Jul 14, 2023	29.23	29.23	28.35	28.47	127,112	-0.52(-1.80%)
Jul 13, 2023	28.72	29.10	28.43	28.99	142,810	+0.55(+1.94%)
Jul 12, 2023	28.56	28.80	27.97	28.44	129,498	+0.69(+2.49%)
Jul 11, 2023	27.79	28.10	27.51	27.75	89,926	+0.21(+0.75%)
Jul 10, 2023	27.28	28.00	27.28	27.54	85,449	+0.09(+0.32%)
Jul 07, 2023	27.27	27.90	27.27	27.45	121,259	+0.35(+1.27%)
Jul 06, 2023	27.26	27.26	26.35	27.11	127,654	-0.52(-1.89%)
Jul 05, 2023	28.13	28.18	27.39	27.63	152,892	-0.78(-2.74%)
Jul 03, 2023	27.50	28.43	27.50	28.41	82,672	+0.74(+2.67%)
Jun 30, 2023	28.21	28.21	27.57	27.67	143,633	-0.28(-0.99%)
Jun 29, 2023	27.93	28.46	27.79	27.95	165,614	+0.50(+1.83%)
Jun 28, 2023	27.83	27.83	27.33	27.44	128,129	-0.51(-1.83%)
Jun 27, 2023	28.12	28.38	27.24	27.96	161,069	-0.03(-0.11%)
Jun 26, 2023	28.25	28.67	27.96	27.99	196,015	-0.15(-0.53%)
Jun 23, 2023	27.38	28.35	27.38	28.13	554,660	+0.26(+0.92%)
Jun 22, 2023	28.46	28.46	27.48	27.88	175,704	-0.81(-2.82%)
Jun 21, 2023	29.04	29.04	28.29	28.69	159,086	-0.29(-0.99%)
Jun 20, 2023	28.98	29.12	28.55	28.97	140,368	+0.08(+0.27%)
Jun 16, 2023	29.28	29.28	28.41	28.89	464,166	+0.01(+0.03%)
Jun 15, 2023	28.70	29.41	28.52	28.88	272,548	+3.93(+15.73%)
May 08, 2023	26.42	26.77	24.87	24.96	187,462	-0.85(-3.29%)
May 05, 2023	25.58	26.31	25.19	25.81	240,321	+1.20(+4.86%)
May 04, 2023	25.51	25.52	23.87	24.61	319,367	-1.62(-6.17%)
May 03, 2023	26.87	27.68	26.14	26.23	218,786	-0.30(-1.15%)
May 02, 2023	28.53	28.53	26.47	26.53	179,740	-1.92(-6.76%)
May 01, 2023	28.75	29.09	28.29	28.45	112,634	-0.41(-1.43%)
Apr 28, 2023	28.41	29.39	28.41	28.87	156,998	+0.34(+1.20%)
Apr 27, 2023	28.45	28.72	28.17	28.52	177,889	+0.44(+1.57%)
Apr 26, 2023	27.56	28.50	27.56	28.08	120,752	+0.26(+0.95%)
Apr 25, 2023	28.50	28.94	27.63	27.82	191,308	-1.28(-4.38%)
Apr 24, 2023	29.61	29.61	28.93	29.09	145,700	-0.26(-0.87%)
Apr 21, 2023	29.59	29.76	29.02	29.35	147,990	-0.28(-0.96%)
Apr 20, 2023	29.73	29.86	29.24	29.63	154,902	-0.26(-0.85%)
Apr 19, 2023	28.56	29.98	28.56	29.89	187,261	+1.30(+4.56%)
Apr 18, 2023	30.57	30.57	28.30	28.58	158,042	-1.29(-4.33%)
Apr 17, 2023	29.42	29.93	29.10	29.88	156,213	+0.35(+1.20%)
Apr 14, 2023	30.54	30.64	29.26	29.52	233,322	-0.56(-1.86%)
Apr 13, 2023	29.60	30.21	29.17	30.08	135,847	+0.59(+2.00%)
Apr 12, 2023	29.72	29.76	28.74	29.49	165,863	+0.06(+0.20%)
Apr 11, 2023	29.35	29.72	29.10	29.44	111,922	+0.06(+0.20%)
Apr 10, 2023	28.56	29.39	28.56	29.38	201,356	+0.42(+1.46%)
Apr 06, 2023	28.56	29.30	28.56	28.95	168,150	-0.17(-0.57%)
Apr 05, 2023	28.92	29.45	28.66	29.12	190,639	-0.33(-1.13%)
Apr 04, 2023	30.11	30.11	28.79	29.45	194,878	-0.48(-1.61%)

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.