Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	40.98	41.48	41.46	41.29	20,452,722	+0.41(+1.01%)
Mar 27, 2024	40.45	41.11	40.45	40.88	19,573,346	+0.68(+1.69%)
Mar 26, 2024	40.18	40.34	40.06	40.20	18,137,856	-0.02(-0.05%)
Mar 25, 2024	39.88	40.23	39.83	40.22	14,821,168	+0.49(+1.24%)
Mar 22, 2024	40.09	40.16	39.37	39.73	18,104,992	-0.17(-0.42%)
Mar 21, 2024	39.48	39.94	39.34	39.89	22,293,708	+0.41(+1.05%)
Mar 20, 2024	39.32	39.63	39.17	39.48	15,444,217	+0.15(+0.38%)
Mar 19, 2024	39.24	39.41	39.17	39.33	15,473,296	+0.04(+0.10%)
Mar 18, 2024	38.85	39.32	38.63	39.29	16,461,944	+0.43(+1.11%)
Mar 15, 2024	38.97	39.29	38.52	38.86	55,782,800	-0.28(-0.70%)
Mar 14, 2024	39.36	39.42	38.81	39.14	17,757,756	-0.48(-1.22%)
Mar 13, 2024	39.65	39.85	39.42	39.62	13,972,330	+0.13(+0.32%)
Mar 12, 2024	39.39	39.62	39.26	39.49	12,649,157	+0.00(+0.00%)
Mar 11, 2024	38.94	39.59	38.93	39.49	12,543,859	+0.61(+1.57%)
Mar 08, 2024	38.98	39.24	38.76	38.88	18,096,270	-0.02(-0.05%)
Mar 07, 2024	39.46	39.64	38.75	38.90	17,374,918	-0.39(-1.00%)
Mar 06, 2024	39.71	39.72	39.14	39.29	16,591,756	-0.41(-1.04%)
Mar 05, 2024	39.71	40.31	39.28	39.71	20,964,648	+0.04(+0.10%)
Mar 04, 2024	39.28	39.69	38.88	39.67	19,049,696	+0.11(+0.27%)
Mar 01, 2024	39.35	39.65	39.14	39.56	12,327,310	+0.18(+0.45%)
Feb 29, 2024	39.46	39.58	39.22	39.38	20,816,960	-0.08(-0.20%)
Feb 28, 2024	39.32	39.57	39.22	39.46	12,635,128	+0.17(+0.43%)
Feb 27, 2024	39.05	39.34	38.80	39.29	17,354,714	+0.24(+0.60%)
Feb 26, 2024	39.95	39.98	38.80	39.06	25,509,550	-0.95(-2.39%)
Feb 23, 2024	39.98	40.49	39.81	40.01	15,475,184	-0.07(-0.17%)
Feb 22, 2024	40.10	40.28	39.47	40.08	22,422,110	-0.36(-0.90%)
Feb 21, 2024	39.84	40.46	39.73	40.45	16,531,618	+0.59(+1.48%)
Feb 20, 2024	39.77	40.26	39.63	39.85	12,262,968	+0.01(+0.02%)
Feb 16, 2024	39.65	40.02	39.11	39.84	12,854,644	-0.10(-0.25%)
Feb 15, 2024	39.57	39.97	39.54	39.94	12,273,568	+0.43(+1.10%)
Feb 14, 2024	39.74	39.89	39.33	39.51	12,647,506	+0.02(+0.05%)
Feb 13, 2024	39.56	39.81	39.05	39.49	14,715,569	+0.03(+0.07%)
Feb 12, 2024	39.10	39.53	38.91	39.46	15,303,589	+0.37(+0.96%)
Feb 09, 2024	39.26	39.45	38.64	39.09	18,778,690	-0.19(-0.48%)
Feb 08, 2024	39.66	39.73	38.81	39.27	19,835,778	-0.50(-1.26%)
Feb 07, 2024	40.45	40.48	39.72	39.78	22,165,732	-0.67(-1.65%)
Feb 06, 2024	40.73	40.91	40.30	40.45	17,801,554	-0.28(-0.68%)
Feb 05, 2024	41.33	41.51	40.62	40.72	20,795,088	-0.74(-1.78%)
Feb 02, 2024	41.53	41.79	41.16	41.46	21,897,676	-0.35(-0.85%)
Feb 01, 2024	42.00	42.04	41.30	41.81	19,901,538	+0.14(+0.33%)
Jan 31, 2024	41.52	42.52	41.37	41.68	23,756,364	-0.12(-0.28%)
Jan 30, 2024	41.33	41.92	41.14	41.79	20,364,960	+0.41(+1.00%)
Jan 29, 2024	41.45	41.71	41.00	41.38	24,288,932	-0.34(-0.83%)
Jan 26, 2024	41.62	41.81	41.43	41.72	20,697,416	+0.11(+0.26%)
Jan 25, 2024	40.79	41.63	40.67	41.62	24,999,750	+0.99(+2.45%)
Jan 24, 2024	41.56	41.67	40.53	40.62	28,352,048	-0.93(-2.25%)
Jan 23, 2024	40.42	41.57	39.94	41.56	50,745,648	+2.61(+6.70%)
Jan 22, 2024	38.77	39.09	38.68	38.95	26,358,690	+0.25(+0.64%)
Jan 19, 2024	38.45	38.80	38.07	38.70	20,895,496	+0.38(+1.00%)
Jan 18, 2024	37.92	38.39	37.84	38.32	17,384,958	+0.07(+0.18%)
Jan 17, 2024	38.10	38.80	38.05	38.25	21,719,642	-0.41(-1.07%)
Jan 16, 2024	37.97	38.72	37.74	38.66	31,539,202	+0.72(+1.89%)
Jan 12, 2024	37.58	38.15	37.56	37.95	19,078,880	+0.65(+1.74%)
Jan 11, 2024	38.41	38.41	36.96	37.30	31,769,318	-1.16(-3.02%)
Jan 10, 2024	38.46	38.48	38.04	38.46	16,616,689	+0.04(+0.10%)
Jan 09, 2024	38.62	38.62	38.15	38.42	18,164,952	-0.39(-1.00%)
Jan 08, 2024	38.85	38.96	38.21	38.81	29,422,256	-0.10(-0.25%)
Jan 05, 2024	38.20	39.07	38.03	38.90	31,285,806	+0.80(+2.11%)
Jan 04, 2024	38.40	38.56	38.09	38.10	24,949,326	+0.20(+0.54%)
Jan 03, 2024	38.26	38.44	37.87	37.90	27,105,498	+0.27(+0.72%)
Jan 02, 2024	36.51	37.71	36.46	37.63	24,578,548	+1.14(+3.13%)
Dec 29, 2023	36.17	36.54	36.12	36.48	16,764,600	+0.20(+0.56%)
Dec 28, 2023	35.98	36.50	35.95	36.28	15,423,141	+0.17(+0.48%)
Dec 27, 2023	36.13	36.25	36.00	36.11	15,775,067	-0.16(-0.45%)
Dec 26, 2023	36.23	36.43	36.11	36.27	12,247,096	-0.01(-0.03%)
Dec 22, 2023	36.21	36.57	36.19	36.28	13,610,625	+0.06(+0.16%)
Dec 21, 2023	36.15	36.34	36.01	36.22	15,933,195	+0.13(+0.35%)
Dec 20, 2023	36.29	36.51	36.08	36.10	18,553,446	-0.26(-0.72%)
Dec 19, 2023	36.39	36.52	36.28	36.36	18,125,040	-0.10(-0.27%)
Dec 18, 2023	36.50	36.58	36.07	36.45	22,787,138	+0.29(+0.80%)
Dec 15, 2023	36.34	36.61	35.94	36.16	53,446,692	-0.48(-1.32%)
Dec 14, 2023	36.05	36.76	35.98	36.65	29,497,756	+0.85(+2.38%)
Dec 13, 2023	35.88	35.95	35.28	35.80	33,432,074	-0.30(-0.83%)
Dec 12, 2023	36.36	36.43	35.97	36.10	17,692,348	-0.36(-0.98%)
Dec 11, 2023	37.05	37.15	36.27	36.45	23,916,546	-0.56(-1.52%)
Dec 08, 2023	37.41	37.43	36.78	37.02	22,578,670	-0.39(-1.03%)
Dec 07, 2023	37.31	37.48	37.07	37.40	15,727,105	+0.15(+0.39%)
Dec 06, 2023	37.02	37.63	36.85	37.26	20,886,516	+0.08(+0.21%)
Dec 05, 2023	37.11	37.31	36.86	37.18	23,767,750	+0.37(+1.00%)
Dec 04, 2023	37.16	37.33	36.80	36.81	22,842,258	-0.52(-1.40%)
Dec 01, 2023	37.16	37.36	37.04	37.34	21,454,508	+0.24(+0.65%)
Nov 30, 2023	36.61	37.20	36.60	37.09	37,842,368	+0.55(+1.51%)
Nov 29, 2023	36.32	36.67	36.32	36.54	16,932,130	+0.28(+0.77%)
Nov 28, 2023	36.15	36.30	36.00	36.26	15,000,749	+0.12(+0.32%)
Nov 27, 2023	36.24	36.33	36.09	36.15	15,749,775	-0.06(-0.16%)
Nov 24, 2023	36.24	36.36	36.10	36.20	6,992,214	+0.06(+0.16%)
Nov 22, 2023	36.13	36.31	36.02	36.15	15,101,054	+0.10(+0.27%)
Nov 21, 2023	35.67	36.24	35.66	36.05	23,695,342	+0.50(+1.42%)
Nov 20, 2023	35.11	35.68	35.03	35.55	19,278,300	+0.48(+1.38%)
Nov 17, 2023	35.21	35.21	34.92	35.06	20,006,512	+0.05(+0.14%)
Nov 16, 2023	34.92	35.21	34.77	35.01	19,746,640	+0.17(+0.50%)
Nov 15, 2023	34.72	34.95	34.68	34.84	23,614,796	+0.12(+0.33%)
Nov 14, 2023	34.85	34.94	34.65	34.72	18,254,796	+0.06(+0.17%)
Nov 13, 2023	34.49	35.01	34.27	34.66	17,906,102	+0.11(+0.31%)
Nov 10, 2023	34.75	34.76	34.25	34.56	13,220,904	+0.09(+0.25%)
Nov 09, 2023	34.71	34.89	34.32	34.47	16,776,428	-0.15(-0.42%)
Nov 08, 2023	34.78	34.82	34.45	34.62	17,534,778	-0.16(-0.47%)
Nov 07, 2023	34.55	34.94	34.50	34.78	18,237,616	+0.29(+0.84%)
Nov 06, 2023	34.82	34.87	34.47	34.49	16,060,466	-0.37(-1.06%)
Nov 03, 2023	34.83	35.20	34.78	34.86	24,100,612	+0.12(+0.33%)
Nov 02, 2023	34.17	34.78	34.17	34.74	25,774,444	+0.48(+1.41%)
Nov 01, 2023	34.26	34.41	34.02	34.26	26,939,570	+0.26(+0.77%)
Oct 31, 2023	33.59	34.07	33.55	34.00	29,864,634	+0.49(+1.47%)
Oct 30, 2023	32.75	33.68	32.75	33.50	32,544,632	+1.14(+3.53%)
Oct 27, 2023	33.27	33.47	32.26	32.36	24,738,994	-1.00(-2.99%)
Oct 26, 2023	32.57	33.58	32.55	33.36	35,507,804	+0.75(+2.32%)
Oct 25, 2023	33.39	33.49	32.52	32.60	31,854,490	-0.59(-1.78%)
Oct 24, 2023	32.08	33.35	31.91	33.19	63,623,816	+2.82(+9.27%)
Oct 23, 2023	30.46	30.64	30.25	30.38	32,771,138	-0.17(-0.57%)
Oct 20, 2023	30.55	31.10	30.53	30.55	28,180,120	-0.01(-0.03%)
Oct 19, 2023	30.41	30.94	30.38	30.56	29,761,524	+0.51(+1.71%)
Oct 18, 2023	30.41	30.46	29.99	30.05	22,768,882	-0.45(-1.46%)
Oct 17, 2023	30.11	30.52	30.10	30.49	21,887,412	+0.25(+0.83%)
Oct 16, 2023	29.85	30.31	29.63	30.24	21,788,522	+0.56(+1.89%)
Oct 13, 2023	30.08	30.38	29.65	29.68	25,359,508	-0.23(-0.78%)
Oct 12, 2023	30.32	30.36	29.66	29.91	22,439,884	-0.53(-1.75%)
Oct 11, 2023	30.80	30.94	30.40	30.45	16,214,779	-0.29(-0.94%)
Oct 10, 2023	30.46	30.77	30.31	30.74	19,785,568	+0.30(+0.99%)
Oct 09, 2023	29.75	30.48	29.75	30.44	21,012,570	+0.58(+1.95%)
Oct 06, 2023	29.94	30.00	29.16	29.85	32,335,210	-0.30(-0.98%)
Oct 05, 2023	29.90	30.24	29.73	30.15	24,028,670	+0.27(+0.89%)
Oct 04, 2023	30.12	30.29	29.75	29.88	25,003,248	-0.42(-1.38%)
Oct 03, 2023	30.04	30.33	29.95	30.30	22,569,760	+0.21(+0.69%)
Oct 02, 2023	30.74	30.77	30.07	30.09	26,084,420	-0.62(-2.01%)
Sep 29, 2023	30.91	31.03	30.67	30.71	20,934,962	-0.13(-0.43%)
Sep 28, 2023	30.70	30.90	30.70	30.84	19,810,600	+0.14(+0.46%)
Sep 27, 2023	31.22	31.28	30.61	30.70	23,309,218	-0.56(-1.79%)
Sep 26, 2023	31.16	31.43	31.09	31.26	19,882,870	-0.16(-0.51%)
Sep 25, 2023	31.43	31.50	31.36	31.42	18,583,430	-0.11(-0.36%)
Sep 22, 2023	31.51	31.75	31.20	31.53	23,999,550	-0.01(-0.03%)
Sep 21, 2023	31.76	32.07	31.51	31.54	18,997,156	-0.29(-0.92%)
Sep 20, 2023	31.82	32.16	31.61	31.84	25,055,468	+0.19(+0.60%)
Sep 19, 2023	31.82	31.96	31.50	31.65	24,676,884	-0.12(-0.39%)
Sep 18, 2023	32.12	32.19	31.76	31.77	17,131,164	-0.25(-0.77%)
Sep 15, 2023	32.18	32.37	31.89	32.02	40,321,212	-0.24(-0.73%)
Sep 14, 2023	32.47	32.58	32.16	32.25	28,038,196	+0.17(+0.53%)
Sep 13, 2023	32.50	32.50	31.75	32.08	22,579,208	-0.17(-0.53%)
Sep 12, 2023	32.34	32.39	32.03	32.25	16,657,161	+0.09(+0.29%)
Sep 11, 2023	31.93	32.30	31.82	32.16	19,929,276	+0.46(+1.46%)
Sep 08, 2023	32.04	32.05	31.49	31.69	26,269,744	-0.34(-1.06%)
Sep 07, 2023	32.39	32.71	31.98	32.04	28,076,268	-0.35(-1.08%)
Sep 06, 2023	32.31	32.63	32.21	32.39	20,248,462	-0.11(-0.35%)
Sep 05, 2023	33.02	33.23	32.50	32.50	18,453,384	-0.53(-1.61%)
Sep 01, 2023	33.15	33.30	33.01	33.03	15,565,618	-0.11(-0.34%)
Aug 31, 2023	33.02	33.30	32.94	33.14	25,679,882	+0.32(+0.98%)
Aug 30, 2023	33.06	33.12	32.74	32.82	15,850,215	-0.05(-0.14%)
Aug 29, 2023	32.21	32.93	32.17	32.87	30,369,368	+1.08(+3.40%)
Aug 28, 2023	31.72	31.86	31.51	31.79	16,938,114	+0.19(+0.60%)
Aug 25, 2023	31.58	31.76	31.29	31.60	15,738,036	-0.03(-0.09%)
Aug 24, 2023	31.28	31.82	31.27	31.63	19,586,718	+0.18(+0.57%)
Aug 23, 2023	31.46	31.62	31.28	31.45	16,638,287	-0.01(-0.03%)
Aug 22, 2023	31.34	31.57	31.16	31.46	22,930,448	+0.19(+0.61%)
Aug 21, 2023	31.41	31.48	31.05	31.27	28,573,356	-0.17(-0.54%)
Aug 18, 2023	31.14	31.67	31.14	31.44	22,925,822	+0.11(+0.36%)
Aug 17, 2023	31.61	31.72	31.13	31.32	20,182,734	-0.20(-0.63%)
Aug 16, 2023	31.55	31.87	31.40	31.52	18,358,076	+0.01(+0.03%)
Aug 15, 2023	31.60	31.75	31.47	31.51	16,383,383	-0.28(-0.89%)
Aug 14, 2023	31.45	31.83	31.40	31.80	18,923,788	+0.19(+0.60%)
Aug 11, 2023	31.23	31.67	31.22	31.61	16,117,438	+0.32(+1.03%)
Aug 10, 2023	31.13	31.57	31.10	31.29	20,079,306	+0.29(+0.95%)
Aug 09, 2023	30.80	31.11	30.64	30.99	21,900,122	+0.13(+0.43%)
Aug 08, 2023	30.75	31.09	30.73	30.86	23,370,978	+0.04(+0.12%)
Aug 07, 2023	30.94	31.11	30.49	30.82	25,656,630	-0.09(-0.28%)
Aug 04, 2023	31.27	31.30	30.82	30.91	25,945,628	-0.42(-1.33%)
Aug 03, 2023	31.32	31.50	31.01	31.32	21,601,456	-0.25(-0.78%)
Aug 02, 2023	31.71	31.93	31.48	31.57	21,609,660	-0.10(-0.33%)
Aug 01, 2023	32.49	32.50	31.57	31.68	28,809,790	-0.62(-1.91%)
Jul 31, 2023	32.22	32.33	32.06	32.29	25,864,596	+0.05(+0.15%)
Jul 28, 2023	31.90	32.52	31.89	32.24	32,348,790	+0.45(+1.43%)
Jul 27, 2023	32.43	32.79	31.78	31.79	29,645,564	-0.75(-2.30%)
Jul 26, 2023	32.07	32.79	31.99	32.54	29,456,814	+0.09(+0.29%)
Jul 25, 2023	32.82	33.12	31.95	32.44	37,698,376	+0.25(+0.77%)
Jul 24, 2023	32.10	32.78	31.94	32.20	32,477,076	+0.09(+0.29%)
Jul 21, 2023	31.75	32.16	31.61	32.10	26,574,000	+0.23(+0.71%)
Jul 20, 2023	32.12	32.22	31.75	31.87	34,648,528	-0.31(-0.97%)
Jul 19, 2023	31.94	32.37	31.42	32.19	65,351,224	+1.61(+5.27%)
Jul 18, 2023	30.33	31.41	30.29	30.58	84,091,752	+0.77(+2.57%)
Jul 17, 2023	31.88	31.88	29.61	29.81	102,814,280	-2.42(-7.50%)
Jul 14, 2023	32.62	32.69	32.16	32.23	33,325,810	-0.60(-1.82%)
Jul 13, 2023	32.99	33.03	32.61	32.82	27,056,628	-0.21(-0.63%)
Jul 12, 2023	33.26	33.39	32.89	33.03	28,802,964	-0.12(-0.37%)
Jul 11, 2023	33.28	33.37	32.89	33.15	29,895,874	-0.14(-0.43%)
Jul 10, 2023	34.03	34.07	33.16	33.30	31,993,516	-0.72(-2.12%)
Jul 07, 2023	34.32	34.44	33.99	34.02	21,617,176	-0.55(-1.58%)
Jul 06, 2023	34.81	34.82	34.50	34.56	23,162,454	-0.33(-0.93%)
Jul 05, 2023	34.70	35.08	34.66	34.89	21,346,676	+0.19(+0.54%)
Jul 03, 2023	34.60	34.79	34.40	34.70	11,137,067	+0.08(+0.24%)
Jun 30, 2023	34.44	34.67	34.30	34.62	20,540,818	+0.19(+0.54%)
Jun 29, 2023	34.25	34.46	34.12	34.43	17,979,942	+0.16(+0.46%)
Jun 28, 2023	33.98	34.31	33.73	34.27	17,998,076	+0.25(+0.74%)
Jun 27, 2023	33.86	34.14	33.72	34.02	19,072,948	+0.41(+1.22%)
Jun 26, 2023	33.19	33.64	33.05	33.61	17,013,082	+0.56(+1.69%)
Jun 23, 2023	33.46	33.58	33.03	33.06	20,401,922	-0.32(-0.95%)
Jun 22, 2023	33.34	33.44	33.11	33.37	13,350,841	+0.02(+0.06%)
Jun 21, 2023	33.23	33.48	33.05	33.35	18,389,148	+0.02(+0.06%)
Jun 20, 2023	33.59	33.67	33.31	33.33	19,006,506	-0.61(-1.78%)
Jun 16, 2023	34.00	34.15	33.66	33.94	38,783,276	+0.02(+0.05%)
Jun 15, 2023	33.29	33.95		33.92	20,289,038	-1.29(-3.67%)
May 08, 2023	35.08	35.28	34.85	35.21	11,464,041	+0.00(+0.00%)
May 05, 2023	34.93	35.22	34.59	35.21	16,992,042	+0.45(+1.29%)
May 04, 2023	35.24	35.34	34.71	34.77	17,350,052	-0.59(-1.66%)
May 03, 2023	35.34	35.65	35.01	35.35	17,936,816	+0.29(+0.82%)
May 02, 2023	35.81	35.85	34.90	35.07	18,546,910	-0.97(-2.69%)
May 01, 2023	36.46	36.47	36.01	36.03	18,308,410	-0.11(-0.31%)
Apr 28, 2023	35.89	36.30	35.80	36.15	20,623,206	+0.04(+0.10%)
Apr 27, 2023	34.63	36.13	34.56	36.11	30,978,188	+1.74(+5.06%)
Apr 26, 2023	34.54	34.85	34.27	34.37	23,701,300	-0.35(-1.02%)
Apr 25, 2023	34.17	34.78	34.04	34.72	26,815,014	+0.19(+0.54%)
Apr 24, 2023	34.62	34.90	34.42	34.54	21,867,910	-0.20(-0.59%)
Apr 21, 2023	34.84	34.84	34.49	34.74	25,593,120	+0.12(+0.35%)
Apr 20, 2023	35.06	35.19	34.42	34.62	33,859,540	-1.31(-3.65%)
Apr 19, 2023	36.23	36.29	35.86	35.93	19,013,472	-0.32(-0.87%)
Apr 18, 2023	36.74	36.76	36.21	36.25	17,817,452	-0.48(-1.32%)
Apr 17, 2023	36.51	36.78	36.44	36.73	12,432,097	+0.22(+0.61%)
Apr 14, 2023	36.65	36.69	36.20	36.51	11,825,979	-0.09(-0.25%)
Apr 13, 2023	36.48	36.60	36.22	36.60	14,518,807	+0.11(+0.31%)
Apr 12, 2023	36.65	36.89	36.40	36.49	14,112,934	-0.23(-0.63%)
Apr 11, 2023	36.61	36.96	36.56	36.72	13,470,736	+0.09(+0.25%)
Apr 10, 2023	36.50	36.63	36.29	36.63	17,309,904	-0.12(-0.33%)
Apr 06, 2023	36.77	37.03	36.45	36.75	23,146,802	+0.02(+0.06%)
Apr 05, 2023	36.37	36.85	36.23	36.73	25,722,394	+0.42(+1.16%)
Apr 04, 2023	35.98	36.31	35.91	36.31	20,284,770	+0.39(+1.10%)

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.