Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	25.33	25.54	25.20	25.40	46,512,024	+0.14(+0.55%)
Apr 25, 2024	26.27	26.43	25.25	25.26	47,636,048	-1.01(-3.84%)
Apr 24, 2024	26.25	26.34	26.04	26.27	24,541,316	-0.05(-0.19%)
Apr 23, 2024	26.33	26.47	26.19	26.32	24,294,028	+0.06(+0.23%)
Apr 22, 2024	26.00	26.50	25.93	26.26	35,673,264	+0.26(+1.00%)
Apr 19, 2024	25.39	26.00	25.35	26.00	38,372,800	+0.61(+2.40%)
Apr 18, 2024	25.35	25.46	25.23	25.39	35,933,336	-0.03(-0.12%)
Apr 17, 2024	25.69	25.69	25.26	25.42	43,812,888	-0.27(-1.05%)
Apr 16, 2024	25.82	25.98	25.68	25.69	28,869,560	-0.22(-0.85%)
Apr 15, 2024	25.91	26.17	25.75	25.91	35,648,784	+0.05(+0.19%)
Apr 12, 2024	26.25	26.32	25.83	25.86	43,038,692	-0.48(-1.82%)
Apr 11, 2024	26.35	26.45	26.13	26.34	32,826,812	+0.02(+0.08%)
Apr 10, 2024	26.52	26.59	26.16	26.32	44,526,824	-0.46(-1.72%)
Apr 09, 2024	26.77	27.42	26.65	26.78	45,485,932	+0.20(+0.75%)
Apr 08, 2024	26.60	26.82	26.52	26.58	24,428,176	-0.08(-0.30%)
Apr 05, 2024	26.56	26.70	26.35	26.66	39,880,608	+0.01(+0.04%)
Apr 04, 2024	27.31	27.40	26.64	26.65	41,904,808	-0.57(-2.09%)
Apr 03, 2024	27.51	27.75	27.20	27.22	36,809,856	-0.33(-1.20%)
Apr 02, 2024	27.57	27.75	27.41	27.55	32,446,294	-0.17(-0.61%)
Apr 01, 2024	27.76	27.87	27.57	27.72	26,585,120	-0.03(-0.11%)
Mar 28, 2024	27.82	27.87	27.86	27.75	42,870,956	-0.03(-0.11%)
Mar 27, 2024	27.71	27.93	27.54	27.78	34,232,344	+0.19(+0.69%)
Mar 26, 2024	27.45	27.63	27.31	27.59	38,196,208	+0.16(+0.58%)
Mar 25, 2024	27.24	27.48	27.10	27.43	31,108,018	+0.07(+0.26%)
Mar 22, 2024	27.47	27.84	27.34	27.36	28,830,258	-0.30(-1.08%)
Mar 21, 2024	27.75	28.04	27.63	27.66	29,648,856	-0.04(-0.14%)
Mar 20, 2024	27.48	27.74	27.21	27.70	34,453,168	+0.07(+0.25%)
Mar 19, 2024	27.67	27.78	27.32	27.63	29,016,968	-0.09(-0.32%)
Mar 18, 2024	28.01	28.02	27.61	27.72	36,373,080	-0.22(-0.79%)
Mar 15, 2024	27.96	28.28	27.86	27.94	76,082,400	-0.19(-0.68%)
Mar 14, 2024	28.25	28.28	27.77	28.13	36,418,860	-0.09(-0.32%)
Mar 13, 2024	28.29	28.69	28.19	28.22	39,254,520	+0.21(+0.75%)
Mar 12, 2024	28.31	28.34	27.76	28.01	48,737,144	-0.36(-1.27%)
Mar 11, 2024	27.31	28.39	27.31	28.37	52,577,452	+1.15(+4.22%)
Mar 08, 2024	26.88	27.30	26.85	27.22	45,906,668	+0.43(+1.61%)
Mar 07, 2024	27.20	27.32	26.76	26.79	45,866,008	-0.40(-1.47%)
Mar 06, 2024	26.90	27.30	26.79	27.19	84,861,808	+1.11(+4.26%)
Mar 05, 2024	25.87	26.42	25.69	26.08	74,363,984	+0.19(+0.73%)
Mar 04, 2024	26.30	26.46	25.61	25.89	86,651,368	-0.70(-2.63%)
Mar 01, 2024	26.83	26.90	26.51	26.59	46,392,808	+0.03(+0.11%)
Feb 29, 2024	27.07	27.19	26.55	26.56	54,993,276	-0.48(-1.78%)
Feb 28, 2024	26.96	27.23	26.82	27.04	30,980,792	+0.15(+0.56%)
Feb 27, 2024	27.12	27.20	26.81	26.89	38,596,408	-0.29(-1.07%)
Feb 26, 2024	27.67	27.67	27.07	27.18	45,653,848	-0.58(-2.09%)
Feb 23, 2024	27.75	28.09	27.69	27.76	33,182,658	+0.21(+0.76%)
Feb 22, 2024	27.59	27.70	27.19	27.55	31,949,466	-0.12(-0.43%)
Feb 21, 2024	27.60	27.68	27.36	27.67	27,348,768	+0.08(+0.29%)
Feb 20, 2024	27.61	28.14	27.52	27.59	34,181,492	-0.03(-0.11%)
Feb 16, 2024	27.55	27.89	27.21	27.62	35,955,904	+0.11(+0.40%)
Feb 15, 2024	27.25	27.80	27.22	27.51	36,094,248	+0.40(+1.48%)
Feb 14, 2024	27.01	27.17	26.91	27.11	25,277,624	+0.14(+0.52%)
Feb 13, 2024	27.54	27.83	26.86	26.97	37,894,152	-0.69(-2.49%)
Feb 12, 2024	27.54	28.02	27.52	27.66	30,311,594	+0.10(+0.36%)
Feb 09, 2024	27.56	27.59	27.38	27.56	29,062,764	-0.01(-0.04%)
Feb 08, 2024	27.56	27.69	27.41	27.57	29,265,184	+0.01(+0.04%)
Feb 07, 2024	27.55	27.65	27.30	27.56	36,859,328	+0.06(+0.22%)
Feb 06, 2024	26.66	27.73	26.57	27.50	56,958,744	+0.93(+3.50%)
Feb 05, 2024	26.94	26.94	26.52	26.57	42,589,940	-0.36(-1.34%)
Feb 02, 2024	27.18	27.20	26.69	26.93	51,718,632	-0.36(-1.32%)
Feb 01, 2024	27.10	27.32	26.73	27.29	53,856,784	+0.21(+0.78%)
Jan 31, 2024	27.17	27.51	26.78	27.08	81,149,408	+0.06(+0.22%)
Jan 30, 2024	27.89	28.37	26.95	27.02	86,011,928	-0.46(-1.67%)
Jan 29, 2024	27.52	27.63	27.31	27.48	66,941,504	+0.01(+0.04%)
Jan 26, 2024	27.63	27.91	27.36	27.47	47,073,852	+0.00(+0.00%)
Jan 25, 2024	27.82	27.92	27.45	27.47	47,554,452	-0.44(-1.58%)
Jan 24, 2024	28.12	28.35	27.91	27.91	43,332,064	-0.10(-0.35%)
Jan 23, 2024	28.02	28.23	27.73	28.01	34,011,868	+0.12(+0.42%)
Jan 22, 2024	27.90	28.20	27.52	27.89	42,336,208	+0.03(+0.11%)
Jan 19, 2024	27.61	27.96	27.52	27.86	36,084,256	+0.19(+0.68%)
Jan 18, 2024	27.62	27.71	27.19	27.67	51,043,396	-0.06(-0.21%)
Jan 17, 2024	27.74	28.11	27.52	27.73	33,799,448	-0.17(-0.60%)
Jan 16, 2024	28.18	28.29	27.80	27.90	39,420,848	-0.37(-1.32%)
Jan 12, 2024	28.04	28.51	28.02	28.27	30,830,726	+0.30(+1.06%)
Jan 11, 2024	28.40	28.49	27.85	27.98	47,566,976	-0.58(-2.03%)
Jan 10, 2024	28.92	28.95	28.45	28.56	37,632,376	-0.40(-1.39%)
Jan 09, 2024	29.16	29.42	28.89	28.96	40,398,708	-0.18(-0.61%)
Jan 08, 2024	28.92	29.24	28.74	29.14	33,455,634	+0.11(+0.37%)
Jan 05, 2024	28.59	29.05	28.32	29.03	34,118,660	+0.37(+1.31%)
Jan 04, 2024	29.35	29.51	28.60	28.66	46,187,912	-0.63(-2.15%)
Jan 03, 2024	29.56	29.59	28.97	29.29	44,052,472	+0.00(+0.00%)
Jan 02, 2024	28.45	29.83	28.40	29.29	58,765,440	+0.93(+3.26%)
Dec 29, 2023	28.35	28.44	28.12	28.36	30,819,996	+0.00(+0.00%)
Dec 28, 2023	28.19	28.60	28.16	28.36	30,882,566	+0.18(+0.63%)
Dec 27, 2023	28.05	28.30	27.89	28.19	35,515,736	+0.20(+0.70%)
Dec 26, 2023	28.00	28.11	27.83	27.99	30,575,564	+0.01(+0.04%)
Dec 22, 2023	28.02	28.36	27.76	27.98	35,691,504	+0.09(+0.32%)
Dec 21, 2023	27.45	27.94	27.37	27.89	51,798,292	+0.67(+2.46%)
Dec 20, 2023	27.77	27.84	27.20	27.22	55,768,632	-0.52(-1.88%)
Dec 19, 2023	26.88	27.82	26.87	27.74	71,054,120	+1.08(+4.07%)
Dec 18, 2023	26.52	26.90	26.32	26.66	64,248,404	+0.42(+1.61%)
Dec 15, 2023	25.74	26.59	25.69	26.24	140,603,200	+0.49(+1.91%)
Dec 14, 2023	26.36	26.91	25.62	25.74	103,255,456	-0.52(-1.99%)
Dec 13, 2023	25.89	26.33	25.38	26.26	159,960,704	-1.89(-6.72%)
Dec 12, 2023	28.20	28.43	27.93	28.16	49,287,004	-0.06(-0.21%)
Dec 11, 2023	28.35	28.35	28.01	28.22	38,360,820	-0.14(-0.49%)
Dec 08, 2023	28.23	28.54	28.17	28.35	32,370,660	+0.15(+0.52%)
Dec 07, 2023	28.39	28.47	28.08	28.21	36,231,860	-0.16(-0.56%)
Dec 06, 2023	28.66	28.96	28.29	28.36	33,877,184	-0.30(-1.03%)
Dec 05, 2023	28.78	29.16	28.64	28.66	40,436,000	-0.19(-0.65%)
Dec 04, 2023	28.59	29.20	28.59	28.85	48,108,196	+0.36(+1.28%)
Dec 01, 2023	28.54	28.96	27.88	28.48	105,183,424	-1.54(-5.12%)
Nov 30, 2023	29.86	30.06	29.52	30.02	45,930,420	+0.38(+1.30%)
Nov 29, 2023	29.33	29.77	29.28	29.63	26,713,844	+0.38(+1.31%)
Nov 28, 2023	29.66	29.66	29.20	29.25	29,925,958	-0.44(-1.49%)
Nov 27, 2023	30.29	30.29	29.58	29.69	26,445,246	-0.35(-1.18%)
Nov 24, 2023	29.93	30.24	29.93	30.05	11,297,270	+0.18(+0.59%)
Nov 22, 2023	29.94	30.12	29.69	29.87	19,519,586	+0.02(+0.07%)
Nov 21, 2023	29.57	29.91	29.32	29.85	26,369,690	+0.32(+1.07%)
Nov 20, 2023	29.46	29.69	29.32	29.54	26,732,080	+0.06(+0.20%)
Nov 17, 2023	29.48	29.56	29.30	29.48	27,489,904	+0.15(+0.50%)
Nov 16, 2023	29.82	30.00	29.03	29.33	32,890,240	-0.41(-1.39%)
Nov 15, 2023	28.78	29.90	28.78	29.74	44,225,520	+0.92(+3.18%)
Nov 14, 2023	28.66	29.27	28.56	28.83	40,674,888	+0.28(+0.97%)
Nov 13, 2023	28.91	28.92	28.50	28.55	36,024,988	-0.49(-1.70%)
Nov 10, 2023	29.31	29.37	28.59	29.04	34,369,772	-0.20(-0.67%)
Nov 09, 2023	30.04	30.05	29.19	29.24	29,151,044	-0.72(-2.40%)
Nov 08, 2023	30.06	30.43	29.70	29.96	30,358,046	-0.42(-1.38%)
Nov 07, 2023	30.21	30.51	30.03	30.38	18,564,738	+0.07(+0.22%)
Nov 06, 2023	30.45	30.53	30.09	30.31	28,163,136	-0.08(-0.26%)
Nov 03, 2023	30.04	30.51	29.97	30.39	29,906,332	+0.74(+2.49%)
Nov 02, 2023	29.66	29.79	29.37	29.65	30,594,256	-0.01(-0.03%)
Nov 01, 2023	29.71	30.20	29.62	29.66	24,242,598	-0.05(-0.16%)
Oct 31, 2023	29.44	29.96	28.87	29.71	43,869,732	+0.01(+0.03%)
Oct 30, 2023	29.40	29.82	29.27	29.70	34,001,656	+0.43(+1.46%)
Oct 27, 2023	30.19	30.26	29.18	29.27	34,850,520	-1.02(-3.37%)
Oct 26, 2023	29.75	30.49	29.65	30.29	27,938,710	+0.42(+1.40%)
Oct 25, 2023	29.61	30.13	29.38	29.87	29,682,904	+0.29(+0.99%)
Oct 24, 2023	30.02	30.16	29.47	29.58	27,692,604	-0.40(-1.33%)
Oct 23, 2023	29.91	30.51	29.68	29.98	30,254,476	+0.18(+0.62%)
Oct 20, 2023	30.19	30.24	29.62	29.79	40,540,328	-0.52(-1.73%)
Oct 19, 2023	30.50	30.62	30.05	30.32	27,640,838	-0.21(-0.70%)
Oct 18, 2023	31.63	31.77	30.51	30.53	31,163,074	-1.30(-4.09%)
Oct 17, 2023	32.08	32.26	31.30	31.84	41,194,228	-0.51(-1.56%)
Oct 16, 2023	31.91	32.97	31.65	32.34	65,131,088	+1.13(+3.61%)
Oct 13, 2023	32.02	32.07	31.12	31.21	33,614,068	-0.79(-2.46%)
Oct 12, 2023	32.19	32.29	31.85	32.00	22,496,752	-0.18(-0.57%)
Oct 11, 2023	32.31	32.40	31.90	32.19	24,916,810	-0.06(-0.18%)
Oct 10, 2023	32.16	32.47	32.09	32.24	19,762,352	-0.03(-0.09%)
Oct 09, 2023	32.14	32.54	31.85	32.27	17,967,862	+0.07(+0.21%)
Oct 06, 2023	32.57	32.62	32.15	32.20	24,443,196	-0.33(-1.02%)
Oct 05, 2023	32.52	32.84	32.12	32.54	21,886,792	+0.16(+0.48%)
Oct 04, 2023	32.99	33.13	32.08	32.38	24,402,494	-0.57(-1.74%)
Oct 03, 2023	32.89	33.16	32.77	32.95	31,951,460	-0.04(-0.12%)
Oct 02, 2023	32.03	33.01	31.84	32.99	45,903,132	+0.75(+2.32%)
Sep 29, 2023	31.45	32.30	31.40	32.24	43,663,064	+1.05(+3.37%)
Sep 28, 2023	31.16	31.42	30.89	31.19	29,006,458	-0.01(-0.03%)
Sep 27, 2023	31.52	31.59	31.01	31.20	27,183,600	-0.29(-0.93%)
Sep 26, 2023	31.81	32.04	31.46	31.50	26,754,370	-0.56(-1.76%)
Sep 25, 2023	31.78	32.06	31.50	32.06	19,998,434	+0.28(+0.89%)
Sep 22, 2023	32.16	32.17	31.59	31.78	29,391,698	-0.16(-0.49%)
Sep 21, 2023	32.54	32.65	31.91	31.93	27,760,452	-0.75(-2.29%)
Sep 20, 2023	33.13	33.14	32.61	32.68	25,351,864	-0.36(-1.09%)
Sep 19, 2023	32.61	33.06	32.58	33.04	31,185,126	+0.34(+1.04%)
Sep 18, 2023	33.17	33.17	32.51	32.70	26,148,468	-0.42(-1.26%)
Sep 15, 2023	33.11	33.45	32.87	33.12	59,732,236	-0.08(-0.23%)
Sep 14, 2023	33.28	33.42	33.03	33.20	24,438,018	+0.07(+0.21%)
Sep 13, 2023	33.25	33.65	33.05	33.13	24,531,696	-0.07(-0.21%)
Sep 12, 2023	33.02	33.25	32.81	33.20	18,500,458	+0.20(+0.62%)
Sep 11, 2023	33.28	33.34	32.60	32.99	28,352,400	-0.30(-0.91%)
Sep 08, 2023	33.27	33.43	33.10	33.29	20,043,136	-0.03(-0.09%)
Sep 07, 2023	33.51	33.67	33.09	33.32	27,543,870	-0.09(-0.26%)
Sep 06, 2023	34.28	34.29	33.30	33.41	36,419,300	-0.98(-2.85%)
Sep 05, 2023	34.96	35.28	34.36	34.39	26,588,184	-0.39(-1.12%)
Sep 01, 2023	34.64	35.05	34.61	34.78	18,026,050	+0.39(+1.13%)
Aug 31, 2023	34.94	34.98	34.39	34.39	28,715,606	-0.51(-1.45%)
Aug 30, 2023	35.17	35.24	34.82	34.90	17,309,550	-0.24(-0.69%)
Aug 29, 2023	35.25	35.91	34.99	35.14	21,675,324	-0.06(-0.17%)
Aug 28, 2023	35.42	35.50	35.02	35.20	15,534,825	-0.17(-0.47%)
Aug 25, 2023	35.13	35.67	34.96	35.36	16,893,156	+0.21(+0.61%)
Aug 24, 2023	35.46	35.62	35.05	35.15	19,931,258	-0.49(-1.36%)
Aug 23, 2023	36.05	36.09	35.54	35.64	19,926,154	-0.17(-0.49%)
Aug 22, 2023	35.98	36.11	34.73	35.81	19,059,604	-0.17(-0.46%)
Aug 21, 2023	35.68	36.15	35.62	35.98	29,310,098	+0.34(+0.95%)
Aug 18, 2023	35.43	35.82	35.31	35.64	24,838,906	+0.15(+0.41%)
Aug 17, 2023	34.61	35.69	34.60	35.49	32,004,348	+1.00(+2.90%)
Aug 16, 2023	34.16	34.65	34.02	34.49	22,850,440	+0.09(+0.25%)
Aug 15, 2023	34.88	34.91	34.37	34.40	21,066,058	-0.66(-1.89%)
Aug 14, 2023	34.82	35.49	34.82	35.06	20,882,470	+0.03(+0.08%)
Aug 11, 2023	34.63	35.27	34.60	35.03	17,086,644	+0.31(+0.90%)
Aug 10, 2023	34.82	35.08	34.60	34.72	19,497,704	-0.12(-0.33%)
Aug 09, 2023	34.61	35.05	34.52	34.84	17,695,150	+0.19(+0.56%)
Aug 08, 2023	35.35	35.35	34.40	34.64	25,944,856	-0.04(-0.11%)
Aug 07, 2023	34.03	34.85	33.93	34.68	31,958,454	+0.64(+1.88%)
Aug 04, 2023	33.97	34.35	33.69	34.04	26,486,290	+0.02(+0.06%)
Aug 03, 2023	34.20	34.29	33.94	34.02	26,452,840	-0.34(-0.99%)
Aug 02, 2023	34.63	34.88	34.29	34.36	35,280,236	-0.25(-0.73%)
Aug 01, 2023	34.88	35.89	34.38	34.62	42,119,812	-0.44(-1.25%)
Jul 31, 2023	35.17	35.18	34.92	35.05	41,376,960	-0.01(-0.03%)
Jul 28, 2023	35.33	35.43	35.01	35.06	24,745,282	-0.13(-0.36%)
Jul 27, 2023	35.82	35.98	35.17	35.19	26,063,060	-0.58(-1.63%)
Jul 26, 2023	35.45	35.90	35.34	35.77	21,815,586	+0.14(+0.40%)
Jul 25, 2023	35.95	36.26	35.61	35.63	22,735,694	-0.43(-1.20%)
Jul 24, 2023	35.96	36.34	35.93	36.06	20,182,056	+0.11(+0.29%)
Jul 21, 2023	35.38	35.98	35.37	35.95	25,143,858	+0.61(+1.71%)
Jul 20, 2023	34.99	35.64	34.95	35.35	23,253,790	+0.32(+0.91%)
Jul 19, 2023	34.94	35.28	34.81	35.03	19,330,282	+0.19(+0.55%)
Jul 18, 2023	34.53	35.07	34.49	34.84	23,728,750	+0.37(+1.06%)
Jul 17, 2023	34.72	34.72	34.40	34.47	21,367,624	-0.44(-1.27%)
Jul 14, 2023	34.90	35.08	34.61	34.92	18,635,342	+0.25(+0.72%)
Jul 13, 2023	34.62	34.95	34.53	34.67	17,329,272	+0.07(+0.19%)
Jul 12, 2023	34.80	34.85	34.53	34.60	17,929,858	-0.03(-0.08%)
Jul 11, 2023	34.26	34.65	34.24	34.63	18,437,648	+0.33(+0.95%)
Jul 10, 2023	34.20	34.62	34.17	34.30	18,487,672	+0.14(+0.42%)
Jul 07, 2023	34.15	34.39	33.98	34.16	23,823,974	-0.10(-0.28%)
Jul 06, 2023	34.80	34.87	34.24	34.25	31,405,480	-0.80(-2.28%)
Jul 05, 2023	35.17	35.59	34.99	35.05	27,897,180	-0.18(-0.52%)

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.