Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	40.18	40.15	40.15	40.16	223,745	-0.10(-0.25%)
Mar 27, 2024	39.72	40.27	39.66	40.26	223,164	+0.62(+1.56%)
Mar 26, 2024	39.97	40.38	39.47	39.64	320,385	-0.11(-0.28%)
Mar 25, 2024	39.28	40.21	39.22	39.75	315,415	+0.37(+0.94%)
Mar 22, 2024	39.33	39.58	38.89	39.38	407,159	+0.13(+0.33%)
Mar 21, 2024	39.21	40.25	39.21	39.25	433,310	+0.25(+0.64%)
Mar 20, 2024	38.56	39.33	38.09	39.00	347,384	+0.22(+0.57%)
Mar 19, 2024	38.16	39.13	37.74	38.78	450,119	+0.39(+1.02%)
Mar 18, 2024	39.04	39.31	38.35	38.39	363,091	-0.61(-1.56%)
Mar 15, 2024	39.48	39.52	38.62	39.00	536,991	-0.44(-1.12%)
Mar 14, 2024	40.47	40.71	39.24	39.44	337,502	-0.94(-2.33%)
Mar 13, 2024	40.32	40.82	39.99	40.38	340,161	-0.08(-0.20%)
Mar 12, 2024	39.85	40.73	39.29	40.46	681,805	+0.60(+1.51%)
Mar 11, 2024	40.68	40.92	39.50	39.86	377,029	-0.90(-2.21%)
Mar 08, 2024	41.50	41.50	40.38	40.76	510,428	-0.13(-0.32%)
Mar 07, 2024	41.17	41.26	40.50	40.89	539,650	-0.26(-0.63%)
Mar 06, 2024	40.70	41.37	38.75	41.15	2,891,549	-2.91(-6.60%)
Mar 05, 2024	44.30	44.69	43.72	44.06	136,736	-0.58(-1.30%)
Mar 04, 2024	45.42	45.84	44.50	44.64	170,187	-0.50(-1.11%)
Mar 01, 2024	45.20	45.91	44.74	45.14	310,260	+0.11(+0.24%)
Feb 29, 2024	45.07	45.39	44.09	45.03	268,267	+0.69(+1.56%)
Feb 28, 2024	44.65	44.65	43.92	44.34	187,512	-0.58(-1.29%)
Feb 27, 2024	44.59	45.19	44.38	44.92	177,478	+0.33(+0.74%)
Feb 26, 2024	44.69	45.76	44.49	44.59	175,617	-0.05(-0.11%)
Feb 23, 2024	44.48	44.92	43.82	44.64	183,699	+0.42(+0.95%)
Feb 22, 2024	44.07	45.25	44.07	44.22	264,638	+0.45(+1.03%)
Feb 21, 2024	43.44	43.83	42.95	43.77	289,153	-0.08(-0.18%)
Feb 20, 2024	43.21	44.56	43.14	43.85	349,277	-0.02(-0.05%)
Feb 16, 2024	45.05	45.15	43.76	43.87	313,349	-1.15(-2.55%)
Feb 15, 2024	45.79	46.01	44.68	45.02	355,350	-0.35(-0.77%)
Feb 14, 2024	43.62	45.41	43.62	45.37	297,093	+2.08(+4.79%)
Feb 13, 2024	44.62	45.17	42.98	43.29	289,907	-2.71(-5.90%)
Feb 12, 2024	44.90	46.16	44.52	46.01	282,936	+1.11(+2.47%)
Feb 09, 2024	45.87	46.11	44.49	44.90	528,331	-0.63(-1.38%)
Feb 08, 2024	43.77	45.81	43.68	45.53	408,579	+1.76(+4.01%)
Feb 07, 2024	43.70	44.07	43.15	43.77	465,453	+0.44(+1.01%)
Feb 06, 2024	41.69	43.45	41.17	43.33	852,640	+0.88(+2.07%)
Feb 05, 2024	40.01	42.73	38.30	42.45	1,572,327	+6.72(+18.82%)
Feb 02, 2024	35.43	36.02	34.97	35.73	232,173	+0.14(+0.39%)
Feb 01, 2024	34.85	35.61	34.72	35.59	208,119	+0.92(+2.65%)
Jan 31, 2024	35.08	35.43	34.52	34.67	208,423	-0.63(-1.78%)
Jan 30, 2024	35.97	35.97	35.10	35.30	131,319	-0.58(-1.61%)
Jan 29, 2024	35.02	35.91	34.89	35.88	109,655	+0.75(+2.13%)
Jan 26, 2024	35.61	35.82	35.04	35.13	235,424	-0.23(-0.65%)
Jan 25, 2024	34.81	35.38	34.68	35.36	169,976	+0.82(+2.37%)
Jan 24, 2024	34.91	35.33	34.45	34.54	256,700	+0.08(+0.23%)
Jan 23, 2024	34.54	34.71	34.16	34.46	181,205	+0.22(+0.64%)
Jan 22, 2024	34.26	34.70	34.04	34.24	160,081	+0.39(+1.15%)
Jan 19, 2024	34.06	34.06	33.09	33.85	152,473	+0.11(+0.33%)
Jan 18, 2024	33.16	33.89	33.03	33.74	141,908	+0.87(+2.64%)
Jan 17, 2024	31.98	32.97	31.98	32.88	139,096	+0.41(+1.26%)
Jan 16, 2024	32.48	32.98	32.00	32.47	169,641	-0.20(-0.61%)
Jan 12, 2024	33.39	33.56	32.45	32.67	163,470	-0.30(-0.91%)
Jan 11, 2024	33.13	33.55	32.58	32.97	198,028	-0.27(-0.81%)
Jan 10, 2024	33.39	33.88	33.06	33.23	136,926	-0.14(-0.42%)
Jan 09, 2024	32.85	33.86	32.82	33.37	154,975	-0.02(-0.06%)
Jan 08, 2024	32.98	33.54	32.96	33.39	165,874	+0.53(+1.61%)
Jan 05, 2024	32.02	32.92	32.00	32.87	273,073	+0.58(+1.79%)
Jan 04, 2024	33.18	33.43	32.10	32.29	286,705	-0.87(-2.62%)
Jan 03, 2024	33.45	33.54	32.99	33.16	249,707	-0.48(-1.42%)
Jan 02, 2024	33.68	33.92	32.86	33.63	239,051	-0.54(-1.58%)
Dec 29, 2023	34.97	35.06	34.16	34.17	264,736	-0.83(-2.37%)
Dec 28, 2023	35.07	35.17	34.62	35.00	186,137	-0.06(-0.17%)
Dec 27, 2023	35.28	35.99	34.99	35.06	258,060	-0.11(-0.31%)
Dec 26, 2023	34.77	35.27	34.26	35.17	143,762	+0.53(+1.53%)
Dec 22, 2023	34.25	34.92	34.14	34.64	187,168	+0.68(+2.00%)
Dec 21, 2023	33.65	33.97	33.33	33.96	206,518	+0.67(+2.01%)
Dec 20, 2023	33.50	34.40	33.29	33.29	232,656	-0.37(-1.10%)
Dec 19, 2023	34.07	34.49	33.43	33.66	260,527	-0.22(-0.65%)
Dec 18, 2023	34.28	34.28	33.64	33.88	235,850	-0.41(-1.19%)
Dec 15, 2023	34.11	34.63	33.64	34.29	921,009	+0.37(+1.09%)
Dec 14, 2023	33.48	34.42	33.33	33.92	752,639	+0.97(+2.94%)
Dec 13, 2023	32.23	32.98	31.61	32.96	388,208	+0.69(+2.13%)
Dec 12, 2023	32.58	32.71	32.18	32.27	249,828	+0.23(+0.72%)
Dec 11, 2023	31.92	32.13	31.44	32.04	227,418	+0.00(+0.00%)
Dec 08, 2023	31.35	32.30	31.29	32.04	319,271	+0.69(+2.20%)
Dec 07, 2023	31.83	31.96	31.07	31.35	406,741	-0.44(-1.38%)
Dec 06, 2023	31.92	32.40	31.66	31.79	425,756	+0.13(+0.41%)
Dec 05, 2023	31.67	32.00	31.47	31.66	352,577	-0.04(-0.13%)
Dec 04, 2023	31.18	31.91	31.07	31.70	575,196	+0.48(+1.53%)
Dec 01, 2023	30.36	31.46	30.21	31.22	380,653	+0.69(+2.26%)
Nov 30, 2023	30.20	30.63	29.97	30.53	433,763	+0.35(+1.16%)
Nov 29, 2023	29.86	30.32	29.36	30.18	362,932	+1.11(+3.83%)
Nov 28, 2023	29.58	30.06	29.04	29.07	326,571	-0.52(-1.75%)
Nov 27, 2023	28.51	29.69	28.11	29.58	475,265	+0.91(+3.16%)
Nov 24, 2023	28.47	28.91	28.47	28.68	225,148	+0.12(+0.42%)
Nov 22, 2023	28.56	29.01	28.17	28.56	286,913	+0.10(+0.35%)
Nov 21, 2023	28.75	28.85	28.18	28.46	272,628	-0.37(-1.28%)
Nov 20, 2023	27.93	28.91	27.72	28.83	418,398	+0.43(+1.51%)
Nov 17, 2023	28.00	28.82	27.87	28.40	382,869	+0.86(+3.11%)
Nov 16, 2023	27.54	28.12	27.25	27.54	428,880	-0.29(-1.04%)
Nov 15, 2023	27.52	28.22	27.42	27.83	371,620	+0.55(+2.01%)
Nov 14, 2023	26.90	27.81	26.87	27.29	841,331	+1.30(+5.02%)
Nov 13, 2023	25.38	26.38	25.14	25.98	571,018	+0.62(+2.43%)
Nov 10, 2023	25.28	25.57	24.68	25.37	600,259	+0.32(+1.27%)
Nov 09, 2023	25.63	26.46	24.97	25.05	753,270	-0.33(-1.29%)
Nov 08, 2023	24.91	25.94	24.78	25.38	922,075	+0.49(+1.96%)
Nov 07, 2023	22.86	24.93	22.62	24.89	1,474,711	+2.15(+9.45%)
Nov 06, 2023	21.94	23.51	21.21	22.74	1,569,884	+4.04(+21.57%)
Nov 03, 2023	18.72	19.04	18.64	18.70	436,543	+0.23(+1.27%)
Nov 02, 2023	18.14	18.90	17.91	18.47	483,011	+0.19(+1.03%)
Nov 01, 2023	18.31	18.35	17.67	18.28	407,066	+0.00(+0.00%)
Oct 31, 2023	18.28	18.35	17.85	18.28	464,424	-0.03(-0.16%)
Oct 30, 2023	19.22	19.22	18.18	18.31	535,904	-0.77(-4.02%)
Oct 27, 2023	19.43	19.53	18.97	19.08	344,749	-0.39(-1.99%)
Oct 26, 2023	19.44	19.74	18.90	19.46	481,890	-0.14(-0.71%)
Oct 25, 2023	19.93	20.00	19.59	19.60	389,633	-0.46(-2.28%)
Oct 24, 2023	19.88	20.11	19.58	20.06	242,062	+0.26(+1.31%)
Oct 23, 2023	19.90	19.99	19.70	19.80	200,989	-0.10(-0.50%)
Oct 20, 2023	20.21	20.24	19.80	19.90	224,440	-0.28(-1.38%)
Oct 19, 2023	20.34	20.36	20.06	20.18	194,042	-0.15(-0.73%)
Oct 18, 2023	20.57	20.75	20.29	20.33	183,878	-0.34(-1.64%)
Oct 17, 2023	20.60	20.83	20.53	20.67	255,762	+0.03(+0.14%)
Oct 16, 2023	20.33	20.95	20.42	20.64	378,993	+0.37(+1.82%)
Oct 13, 2023	20.70	20.71	20.12	20.27	232,634	-0.30(-1.48%)
Oct 12, 2023	20.68	20.68	20.37	20.57	284,731	-0.09(-0.46%)
Oct 11, 2023	21.43	21.59	20.63	20.67	231,078	-0.75(-3.48%)
Oct 10, 2023	21.39	21.78	21.34	21.41	255,040	-0.08(-0.37%)
Oct 09, 2023	21.61	21.89	21.27	21.49	171,849	-0.32(-1.46%)
Oct 06, 2023	21.49	22.01	21.28	21.81	252,684	+0.17(+0.78%)
Oct 05, 2023	22.34	22.40	21.60	21.64	270,669	-0.76(-3.38%)
Oct 04, 2023	22.05	22.47	21.85	22.40	218,332	+0.36(+1.63%)
Oct 03, 2023	21.74	22.14	21.59	22.04	202,190	+0.03(+0.14%)
Oct 02, 2023	22.05	22.14	21.77	22.01	279,847	-0.13(-0.58%)
Sep 29, 2023	22.51	22.51	21.93	22.14	379,419	-0.12(-0.54%)
Sep 28, 2023	21.96	22.47	21.88	22.26	227,875	+0.26(+1.18%)
Sep 27, 2023	21.65	22.31	21.48	22.00	277,686	+0.45(+2.08%)
Sep 26, 2023	22.54	22.74	21.44	21.55	404,231	-1.22(-5.37%)
Sep 25, 2023	22.83	22.88	22.75	22.78	310,007	-0.17(-0.74%)
Sep 22, 2023	22.92	23.38	22.90	22.95	343,615	+0.06(+0.26%)
Sep 21, 2023	22.54	23.04	22.39	22.89	356,090	+0.16(+0.70%)
Sep 20, 2023	22.76	23.08	22.41	22.73	453,746	+0.19(+0.84%)
Sep 19, 2023	23.05	23.38	22.45	22.54	389,827	-0.60(-2.58%)
Sep 18, 2023	23.25	23.39	22.95	23.14	354,771	-0.20(-0.85%)
Sep 15, 2023	23.99	24.24	23.33	23.34	567,747	-0.43(-1.80%)
Sep 14, 2023	23.87	24.12	23.67	23.76	350,732	-0.09(-0.38%)
Sep 13, 2023	23.82	24.18	23.59	23.85	380,133	-0.05(-0.21%)
Sep 12, 2023	24.07	24.26	23.74	23.90	306,052	-0.25(-1.03%)
Sep 11, 2023	23.45	24.31	23.40	24.15	583,077	+0.78(+3.32%)
Sep 08, 2023	23.39	23.57	23.14	23.38	314,101	+0.00(+0.00%)
Sep 07, 2023	23.58	23.88	23.16	23.38	382,059	-0.53(-2.21%)
Sep 06, 2023	24.03	24.37	23.84	23.90	315,217	-0.24(-0.99%)
Sep 05, 2023	24.95	25.00	23.97	24.14	655,597	+0.07(+0.29%)
Sep 01, 2023	24.64	24.86	23.85	24.07	527,842	-0.59(-2.38%)
Aug 31, 2023	24.43	25.18	24.11	24.66	996,440	+0.06(+0.24%)
Aug 30, 2023	24.52	25.22	24.47	24.60	1,335,743	+0.30(+1.22%)
Aug 29, 2023	23.81	24.91	22.71	24.30	1,636,875	+1.71(+7.55%)
Aug 28, 2023	22.41	23.01	22.03	22.60	655,234	+0.09(+0.40%)
Aug 25, 2023	22.59	22.92	22.03	22.51	891,426	+0.01(+0.04%)
Aug 24, 2023	23.65	23.67	22.28	22.50	1,105,526	-0.86(-3.69%)
Aug 23, 2023	23.21	24.11	22.86	23.36	1,124,463	+0.31(+1.33%)
Aug 22, 2023	21.38	23.58	21.31	23.05	3,269,037	+2.11(+10.09%)
Aug 21, 2023	22.35	23.50	19.86	20.94	16,310,532	-17.16(-45.04%)
Aug 18, 2023	37.38	38.69	37.10	38.10	906,592	+0.21(+0.55%)
Aug 17, 2023	38.20	38.32	36.96	37.89	584,161	-0.20(-0.52%)
Aug 16, 2023	37.88	38.54	37.52	38.09	260,568	+0.15(+0.39%)
Aug 15, 2023	37.86	38.30	37.04	37.94	265,622	-0.07(-0.18%)
Aug 14, 2023	37.98	38.05	37.18	38.01	258,431	+0.05(+0.13%)
Aug 11, 2023	36.49	38.10	36.38	37.96	368,272	+1.41(+3.85%)
Aug 10, 2023	36.25	36.88	35.81	36.55	190,055	+0.36(+0.99%)
Aug 09, 2023	35.97	36.34	35.33	36.19	232,926	+0.13(+0.36%)
Aug 08, 2023	36.08	36.57	35.36	36.07	213,069	-0.34(-0.93%)
Aug 07, 2023	37.36	37.36	36.01	36.40	259,197	+1.21(+3.44%)
Aug 04, 2023	36.24	36.36	34.97	35.19	219,092	-1.01(-2.79%)
Aug 03, 2023	35.88	36.45	35.37	36.20	167,505	+0.01(+0.03%)
Aug 02, 2023	36.58	36.58	35.43	36.19	177,894	-0.84(-2.28%)
Aug 01, 2023	36.92	37.04	36.39	37.04	169,888	-0.14(-0.37%)
Jul 31, 2023	36.08	37.23	36.08	37.18	242,656	+1.07(+2.97%)
Jul 28, 2023	35.82	36.33	35.65	36.11	155,858	+0.35(+0.97%)
Jul 27, 2023	36.61	36.63	35.60	35.76	190,413	-0.46(-1.26%)
Jul 26, 2023	36.10	36.57	36.09	36.21	150,289	+0.12(+0.33%)
Jul 25, 2023	35.70	36.34	35.57	36.10	206,729	+0.48(+1.34%)
Jul 24, 2023	36.37	36.78	35.22	35.62	181,992	-0.56(-1.54%)
Jul 21, 2023	37.10	37.43	35.98	36.17	231,747	-0.59(-1.59%)
Jul 20, 2023	36.75	37.89	36.47	36.76	496,512	-0.04(-0.11%)
Jul 19, 2023	37.13	37.16	36.06	36.80	302,569	-0.16(-0.43%)
Jul 18, 2023	36.64	37.14	35.99	36.96	277,973	+0.29(+0.78%)
Jul 17, 2023	35.85	37.21	35.85	36.67	351,559	+0.85(+2.38%)
Jul 14, 2023	35.07	36.33	35.07	35.82	475,966	+0.85(+2.44%)
Jul 13, 2023	33.70	35.13	33.68	34.96	284,461	+1.31(+3.89%)
Jul 12, 2023	34.11	34.33	33.34	33.66	225,198	-0.11(-0.32%)
Jul 11, 2023	33.86	34.11	33.33	33.76	382,993	+0.06(+0.18%)
Jul 10, 2023	33.27	34.03	33.22	33.70	379,387	+0.40(+1.19%)
Jul 07, 2023	33.51	34.15	33.29	33.31	368,262	-0.28(-0.83%)
Jul 06, 2023	33.81	33.81	33.04	33.59	248,765	-0.63(-1.86%)
Jul 05, 2023	33.72	34.74	33.00	34.22	604,743	+0.23(+0.67%)
Jul 03, 2023	34.27	34.52	33.64	33.99	341,284	-0.38(-1.10%)
Jun 30, 2023	35.57	36.16	34.21	34.37	534,283	-1.04(-2.94%)
Jun 29, 2023	34.63	36.19	34.61	35.41	276,867	+0.83(+2.41%)
Jun 28, 2023	34.82	35.38	34.42	34.58	311,724	-0.37(-1.05%)
Jun 27, 2023	35.28	35.31	34.47	34.94	335,663	-0.08(-0.23%)
Jun 26, 2023	35.16	36.04	34.58	35.02	304,439	-0.14(-0.39%)
Jun 23, 2023	35.71	36.09	35.06	35.16	606,483	-0.74(-2.07%)
Jun 22, 2023	35.94	36.56	35.71	35.91	332,710	-0.10(-0.28%)
Jun 21, 2023	36.70	37.07	35.98	36.01	293,554	-0.69(-1.89%)
Jun 20, 2023	35.93	36.71	35.18	36.70	594,277	+0.72(+2.01%)
Jun 16, 2023	38.19	38.19	35.88	35.98	406,123	-1.84(-4.88%)
Jun 15, 2023	38.06	38.37	37.40	37.82	212,589	+4.31(+12.85%)
May 08, 2023	31.05	33.78	30.65	33.51	1,634,429	+6.41(+23.63%)
May 05, 2023	26.95	27.21	26.51	27.11	780,884	+0.60(+2.28%)
May 04, 2023	27.72	27.82	26.47	26.50	977,524	-1.47(-5.24%)
May 03, 2023	28.93	29.65	27.97	27.97	639,587	-0.85(-2.95%)
May 02, 2023	31.63	31.63	28.48	28.82	1,272,745	-2.85(-9.00%)
May 01, 2023	30.57	31.69	30.38	31.67	533,656	+0.98(+3.19%)
Apr 28, 2023	30.84	30.93	29.76	30.69	442,963	+0.01(+0.03%)
Apr 27, 2023	30.55	30.91	30.12	30.68	472,860	+0.27(+0.88%)
Apr 26, 2023	32.90	33.14	29.95	30.42	750,532	-2.40(-7.30%)
Apr 25, 2023	33.90	34.12	32.42	32.81	410,671	-1.32(-3.86%)
Apr 24, 2023	34.16	35.04	33.62	34.13	301,357	-0.19(-0.55%)
Apr 21, 2023	33.60	34.53	33.54	34.32	368,734	+0.64(+1.91%)
Apr 20, 2023	33.53	34.42	33.42	33.67	274,958	-0.02(-0.06%)
Apr 19, 2023	33.67	33.73	33.09	33.69	199,508	-0.05(-0.15%)
Apr 18, 2023	33.53	33.78	33.21	33.74	239,022	+0.38(+1.13%)
Apr 17, 2023	33.17	33.48	32.89	33.37	185,567	+0.30(+0.90%)
Apr 14, 2023	33.19	33.91	32.58	33.07	355,253	-0.17(-0.51%)
Apr 13, 2023	34.03	34.29	33.19	33.24	282,532	-0.65(-1.93%)
Apr 12, 2023	33.58	34.11	33.50	33.89	268,341	+0.71(+2.15%)
Apr 11, 2023	33.59	33.98	33.02	33.18	350,202	-0.47(-1.38%)
Apr 10, 2023	33.21	33.92	33.04	33.64	556,821	+0.29(+0.86%)
Apr 06, 2023	34.81	34.81	33.33	33.36	611,918	-1.15(-3.33%)
Apr 05, 2023	36.62	36.62	34.50	34.50	609,142	-1.85(-5.09%)
Apr 04, 2023	36.81	37.03	36.30	36.36	411,218	-0.25(-0.68%)

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.