Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	31.28	31.92	31.14	31.80	922,131	+0.52(+1.66%)
Mar 27, 2024	30.96	31.32	30.93	31.28	1,038,432	+0.45(+1.46%)
Mar 26, 2024	31.12	31.28	30.81	30.83	783,855	-0.07(-0.23%)
Mar 25, 2024	30.95	31.14	30.63	30.90	615,400	+0.20(+0.65%)
Mar 22, 2024	31.57	31.66	30.65	30.70	683,818	-0.58(-1.85%)
Mar 21, 2024	31.77	31.80	30.89	31.28	766,299	-0.26(-0.82%)
Mar 20, 2024	31.65	31.81	31.09	31.54	713,901	-0.26(-0.82%)
Mar 19, 2024	31.10	31.98	31.10	31.80	1,527,913	+1.25(+4.09%)
Mar 18, 2024	30.09	31.04	30.07	30.55	1,376,574	+0.70(+2.35%)
Mar 15, 2024	30.57	30.87	29.73	29.85	2,895,877	-0.88(-2.86%)
Mar 14, 2024	30.95	31.14	30.57	30.73	736,308	-0.28(-0.90%)
Mar 13, 2024	31.65	31.80	30.85	31.01	823,522	-0.81(-2.55%)
Mar 12, 2024	31.45	31.94	31.45	31.82	769,568	+0.39(+1.24%)
Mar 11, 2024	32.79	32.89	31.41	31.43	1,283,762	-1.36(-4.15%)
Mar 08, 2024	32.72	32.80	32.28	32.79	987,822	+0.40(+1.23%)
Mar 07, 2024	31.78	32.77	31.78	32.39	1,120,597	+0.74(+2.34%)
Mar 06, 2024	31.47	31.78	31.09	31.65	702,190	+0.44(+1.41%)
Mar 05, 2024	31.78	31.85	31.00	31.21	680,978	-0.66(-2.07%)
Mar 04, 2024	31.82	32.10	31.70	31.87	843,978	+0.12(+0.38%)
Mar 01, 2024	31.46	32.34	31.31	31.75	1,096,868	+0.63(+2.02%)
Feb 29, 2024	30.27	32.00	30.27	31.12	1,956,734	+1.26(+4.22%)
Feb 28, 2024	30.16	30.43	29.73	29.86	1,399,402	-0.42(-1.39%)
Feb 27, 2024	30.56	30.60	30.16	30.28	560,976	-0.15(-0.49%)
Feb 26, 2024	30.36	30.57	30.23	30.43	610,808	-0.11(-0.36%)
Feb 23, 2024	30.17	30.72	30.15	30.54	823,042	+0.43(+1.43%)
Feb 22, 2024	30.24	30.41	30.00	30.11	847,346	-0.15(-0.50%)
Feb 21, 2024	30.62	30.62	29.97	30.26	659,957	-0.44(-1.43%)
Feb 20, 2024	30.11	30.70	30.04	30.70	823,864	+0.13(+0.43%)
Feb 16, 2024	30.86	30.98	30.53	30.57	694,116	-0.40(-1.29%)
Feb 15, 2024	30.65	31.18	30.48	30.97	754,102	+0.63(+2.08%)
Feb 14, 2024	30.17	30.40	29.76	30.34	763,582	+0.53(+1.78%)
Feb 13, 2024	30.50	30.57	29.55	29.81	1,120,232	-1.23(-3.96%)
Feb 12, 2024	30.95	31.20	30.76	31.04	796,225	+0.10(+0.32%)
Feb 09, 2024	30.64	30.99	30.63	30.94	951,865	+0.30(+0.98%)
Feb 08, 2024	30.67	30.81	30.46	30.64	839,133	-0.06(-0.20%)
Feb 07, 2024	31.08	31.19	30.67	30.70	661,148	-0.25(-0.81%)
Feb 06, 2024	30.59	31.10	30.52	30.95	725,734	+0.36(+1.18%)
Feb 05, 2024	30.50	30.81	30.27	30.59	1,303,487	-0.24(-0.78%)
Feb 02, 2024	31.60	31.65	30.45	30.83	839,254	-1.11(-3.48%)
Feb 01, 2024	31.45	31.94	31.08	31.94	594,466	+0.66(+2.11%)
Jan 31, 2024	32.08	32.23	31.22	31.28	701,103	-0.82(-2.55%)
Jan 30, 2024	32.53	32.70	32.02	32.10	529,811	-0.48(-1.47%)
Jan 29, 2024	32.10	32.65	32.08	32.58	641,861	+0.29(+0.90%)
Jan 26, 2024	32.54	32.70	32.27	32.29	517,099	-0.08(-0.25%)
Jan 25, 2024	32.81	32.91	32.13	32.37	815,826	-0.18(-0.55%)
Jan 24, 2024	33.28	33.29	32.52	32.55	685,118	-0.40(-1.21%)
Jan 23, 2024	33.33	33.40	32.54	32.95	756,091	-0.06(-0.18%)
Jan 22, 2024	32.78	33.08	32.56	33.01	737,636	+0.51(+1.57%)
Jan 19, 2024	31.68	32.54	31.68	32.50	759,274	+0.88(+2.78%)
Jan 18, 2024	31.80	31.93	31.00	31.62	1,157,859	-0.08(-0.25%)
Jan 17, 2024	31.26	31.77	30.78	31.70	1,135,718	+1.00(+3.26%)
Jan 16, 2024	30.65	31.00	30.53	30.70	598,305	-0.16(-0.52%)
Jan 12, 2024	30.77	31.19	30.73	30.86	545,360	+0.30(+0.98%)
Jan 11, 2024	30.27	30.64	30.00	30.56	621,163	+0.19(+0.63%)
Jan 10, 2024	30.12	30.39	29.95	30.37	476,632	+0.35(+1.17%)
Jan 09, 2024	29.81	30.15	29.65	30.02	585,799	-0.14(-0.46%)
Jan 08, 2024	29.64	30.22	29.62	30.16	827,862	+0.53(+1.79%)
Jan 05, 2024	29.62	29.98	29.59	29.63	533,601	-0.25(-0.84%)
Jan 04, 2024	30.20	30.20	29.80	29.88	695,599	-0.11(-0.37%)
Jan 03, 2024	30.53	30.66	29.94	29.99	1,082,338	-0.59(-1.93%)
Jan 02, 2024	30.68	30.77	30.07	30.58	970,644	-0.27(-0.88%)
Dec 29, 2023	30.78	31.06	30.55	30.85	682,121	-0.09(-0.29%)
Dec 28, 2023	30.65	30.97	30.60	30.94	720,851	+0.07(+0.23%)
Dec 27, 2023	30.95	31.12	30.76	30.87	567,032	-0.16(-0.52%)
Dec 26, 2023	30.95	31.21	30.75	31.03	576,803	+0.11(+0.36%)
Dec 22, 2023	30.51	31.10	30.51	30.92	768,903	+0.52(+1.71%)
Dec 21, 2023	30.34	30.74	30.14	30.40	653,114	+0.18(+0.60%)
Dec 20, 2023	30.50	30.89	30.20	30.22	860,986	-0.23(-0.76%)
Dec 19, 2023	30.50	30.81	30.36	30.45	884,102	+0.13(+0.43%)
Dec 18, 2023	30.64	30.64	30.19	30.32	765,847	-0.06(-0.20%)
Dec 15, 2023	31.01	31.24	30.21	30.38	2,128,403	-0.46(-1.49%)
Dec 14, 2023	31.00	31.47	30.81	30.84	1,363,628	+0.23(+0.75%)
Dec 13, 2023	29.23	30.63	29.11	30.61	1,718,839	+1.47(+5.04%)
Dec 12, 2023	29.08	29.27	28.74	29.14	598,474	+0.15(+0.52%)
Dec 11, 2023	29.06	29.34	28.91	28.99	732,124	-0.08(-0.28%)
Dec 08, 2023	29.14	29.35	28.87	29.07	434,826	-0.11(-0.38%)
Dec 07, 2023	29.15	29.24	28.90	29.18	986,888	+0.19(+0.66%)
Dec 06, 2023	28.94	29.28	28.90	28.99	1,109,844	+0.31(+1.08%)
Dec 05, 2023	29.21	29.25	28.53	28.68	1,448,638	-0.55(-1.88%)
Dec 04, 2023	28.78	29.30	28.74	29.23	859,702	+0.36(+1.25%)
Dec 01, 2023	28.32	29.02	28.07	28.87	2,264,283	+0.50(+1.76%)
Nov 30, 2023	28.09	28.41	28.00	28.37	1,433,163	+0.35(+1.25%)
Nov 29, 2023	28.28	28.50	27.95	28.02	812,933	+0.02(+0.07%)
Nov 28, 2023	28.12	28.35	27.97	28.00	664,624	-0.15(-0.53%)
Nov 27, 2023	28.19	28.39	28.09	28.15	573,357	-0.10(-0.35%)
Nov 24, 2023	28.09	28.35	28.09	28.25	260,902	+0.09(+0.32%)
Nov 22, 2023	28.06	28.34	27.96	28.16	472,384	+0.38(+1.37%)
Nov 21, 2023	27.77	27.96	27.75	27.78	740,088	+0.00(+0.00%)
Nov 20, 2023	27.90	27.97	27.62	27.78	545,849	-0.15(-0.54%)
Nov 17, 2023	27.64	28.01	27.53	27.93	833,202	+0.42(+1.53%)
Nov 16, 2023	27.68	27.87	27.27	27.51	650,973	-0.12(-0.43%)
Nov 15, 2023	27.67	28.45	27.52	27.63	939,360	-0.02(-0.07%)
Nov 14, 2023	27.30	27.78	27.11	27.65	994,148	+0.88(+3.29%)
Nov 13, 2023	26.69	26.89	26.54	26.77	717,960	-0.09(-0.34%)
Nov 10, 2023	26.84	27.09	26.23	26.86	874,048	+0.18(+0.67%)
Nov 09, 2023	27.00	27.04	26.39	26.68	1,633,969	-0.26(-0.97%)
Nov 08, 2023	27.00	27.09	26.73	26.94	640,249	+0.06(+0.22%)
Nov 07, 2023	26.63	26.99	26.43	26.88	448,782	+0.30(+1.13%)
Nov 06, 2023	26.65	26.74	26.28	26.58	953,023	-0.08(-0.30%)
Nov 03, 2023	26.90	27.06	26.61	26.66	816,141	+0.20(+0.76%)
Nov 02, 2023	26.28	26.51	26.15	26.46	828,271	+0.54(+2.08%)
Nov 01, 2023	25.85	26.11	25.40	25.92	1,014,010	-0.19(-0.73%)
Oct 31, 2023	26.15	26.21	25.88	26.11	1,002,889	+0.22(+0.85%)
Oct 30, 2023	25.86	26.26	25.34	25.89	1,099,877	+0.25(+0.98%)
Oct 27, 2023	26.39	27.10	25.54	25.64	1,775,532	-0.61(-2.32%)
Oct 26, 2023	26.35	27.47	25.45	26.25	2,088,352	+1.02(+4.04%)
Oct 25, 2023	25.62	25.76	25.17	25.23	1,536,463	-0.61(-2.36%)
Oct 24, 2023	25.73	26.16	25.43	25.84	2,450,003	+0.36(+1.41%)
Oct 23, 2023	26.68	26.68	25.46	25.48	1,635,614	-1.27(-4.75%)
Oct 20, 2023	27.02	27.19	26.71	26.75	1,687,969	-0.20(-0.74%)
Oct 19, 2023	28.80	28.80	26.90	26.95	2,467,926	-1.97(-6.81%)
Oct 18, 2023	29.53	29.59	28.90	28.92	1,068,283	-0.71(-2.40%)
Oct 17, 2023	29.57	30.12	29.41	29.63	1,260,922	+0.19(+0.65%)
Oct 16, 2023	29.37	29.74	29.26	29.44	1,168,213	+0.32(+1.10%)
Oct 13, 2023	29.66	29.94	28.90	29.12	2,926,771	-0.45(-1.52%)
Oct 12, 2023	29.83	30.09	29.33	29.57	4,082,705	-0.15(-0.50%)
Oct 11, 2023	29.46	30.01	29.31	29.72	929,454	+0.37(+1.26%)
Oct 10, 2023	29.36	29.64	29.16	29.35	1,379,676	+0.13(+0.44%)
Oct 09, 2023	28.35	29.35	28.33	29.22	833,042	+0.78(+2.74%)
Oct 06, 2023	27.56	28.53	27.46	28.44	893,797	+0.77(+2.78%)
Oct 05, 2023	27.61	27.80	27.30	27.67	912,633	+0.00(+0.00%)
Oct 04, 2023	27.61	27.88	27.40	27.67	661,549	+0.16(+0.58%)
Oct 03, 2023	27.95	28.05	27.47	27.51	839,434	-0.52(-1.86%)
Oct 02, 2023	28.11	28.44	27.75	28.03	712,589	-0.01(-0.04%)
Sep 29, 2023	28.67	28.79	27.99	28.04	1,024,562	-0.46(-1.61%)
Sep 28, 2023	28.70	28.86	28.30	28.50	958,018	-0.33(-1.14%)
Sep 27, 2023	28.37	28.86	28.16	28.83	857,143	+0.65(+2.31%)
Sep 26, 2023	28.36	28.55	28.12	28.18	905,075	-0.32(-1.12%)
Sep 25, 2023	27.94	28.53	28.24	28.50	776,226	+0.49(+1.75%)
Sep 22, 2023	28.16	28.41	27.97	28.01	763,128	-0.14(-0.50%)
Sep 21, 2023	28.67	28.83	28.15	28.15	776,397	-0.74(-2.56%)
Sep 20, 2023	29.15	29.32	28.84	28.89	694,244	-0.16(-0.55%)
Sep 19, 2023	29.04	29.25	28.85	29.05	998,391	-0.10(-0.34%)
Sep 18, 2023	29.15	29.51	28.97	29.15	781,092	+0.06(+0.21%)
Sep 15, 2023	29.31	29.43	28.84	29.09	2,387,301	-0.21(-0.72%)
Sep 14, 2023	29.02	29.43	28.93	29.30	659,043	+0.43(+1.49%)
Sep 13, 2023	29.02	29.16	28.65	28.87	889,480	-0.16(-0.55%)
Sep 12, 2023	29.28	29.30	28.84	29.03	576,903	-0.28(-0.96%)
Sep 11, 2023	29.47	29.59	29.07	29.31	833,875	-0.09(-0.31%)
Sep 08, 2023	29.42	29.74	29.23	29.40	730,527	+0.04(+0.14%)
Sep 07, 2023	29.09	29.55	28.96	29.36	907,929	+0.23(+0.79%)
Sep 06, 2023	29.11	29.35	28.93	29.13	783,316	-0.09(-0.31%)
Sep 05, 2023	29.29	29.37	28.29	29.22	973,335	-0.08(-0.27%)
Sep 01, 2023	29.41	29.70	29.23	29.30	790,889	+0.07(+0.24%)
Aug 31, 2023	29.09	29.46	29.07	29.23	857,788	+0.18(+0.62%)
Aug 30, 2023	29.14	29.22	28.93	29.05	852,736	-0.06(-0.21%)
Aug 29, 2023	28.71	29.16	28.66	29.11	782,881	+0.30(+1.04%)
Aug 28, 2023	29.01	29.25	28.67	28.81	1,078,160	-0.16(-0.55%)
Aug 25, 2023	28.48	29.13	28.25	28.97	1,339,095	+0.71(+2.51%)
Aug 24, 2023	28.26	28.39	27.91	28.26	1,445,196	-0.12(-0.42%)
Aug 23, 2023	28.17	28.50	28.02	28.38	707,029	+0.30(+1.07%)
Aug 22, 2023	28.10	28.20	27.77	28.08	863,666	+0.16(+0.57%)
Aug 21, 2023	27.70	27.95	27.46	27.92	930,752	+0.15(+0.54%)
Aug 18, 2023	27.32	27.89	27.16	27.77	794,680	+0.28(+1.02%)
Aug 17, 2023	28.00	28.07	27.36	27.49	665,199	-0.52(-1.86%)
Aug 16, 2023	27.90	28.27	27.81	28.01	571,477	+0.10(+0.36%)
Aug 15, 2023	28.36	28.38	27.85	27.91	604,475	-0.63(-2.21%)
Aug 14, 2023	27.78	28.54	27.66	28.54	595,634	+0.63(+2.26%)
Aug 11, 2023	27.43	27.94	27.32	27.91	787,731	+0.32(+1.16%)
Aug 10, 2023	27.41	27.82	27.41	27.59	645,061	+0.22(+0.80%)
Aug 09, 2023	27.63	27.73	27.26	27.37	1,668,769	-0.28(-1.01%)
Aug 08, 2023	27.61	27.72	27.37	27.65	727,049	-0.20(-0.72%)
Aug 07, 2023	27.66	27.94	27.60	27.85	596,204	+0.19(+0.69%)
Aug 04, 2023	27.76	28.33	27.61	27.66	1,154,678	-0.10(-0.36%)
Aug 03, 2023	27.67	27.91	27.45	27.76	1,885,021	-0.01(-0.05%)
Aug 02, 2023	27.97	28.12	27.22	27.77	1,503,960	-0.43(-1.54%)
Aug 01, 2023	28.14	28.46	27.95	28.21	1,833,795	+0.02(+0.06%)
Jul 31, 2023	28.65	29.13	28.07	28.19	1,358,135	-0.34(-1.18%)
Jul 28, 2023	29.43	30.16	28.40	28.53	1,977,995	-0.53(-1.82%)
Jul 27, 2023	31.81	32.40	28.92	29.05	3,786,120	-3.81(-11.60%)
Jul 26, 2023	32.42	33.03	32.40	32.87	1,301,435	+0.34(+1.05%)
Jul 25, 2023	32.27	32.78	32.22	32.52	1,283,040	+0.28(+0.86%)
Jul 24, 2023	32.08	32.38	31.99	32.25	488,840	+0.17(+0.52%)
Jul 21, 2023	32.29	32.49	32.06	32.08	672,505	+0.07(+0.22%)
Jul 20, 2023	32.61	32.61	31.72	32.01	1,130,955	-0.61(-1.86%)
Jul 19, 2023	32.46	32.79	32.40	32.61	866,530	+0.22(+0.67%)
Jul 18, 2023	31.81	32.44	31.78	32.40	810,590	+0.64(+2.03%)
Jul 17, 2023	31.58	32.16	31.54	31.75	820,750	+0.17(+0.54%)
Jul 14, 2023	31.43	32.07	31.20	31.58	1,485,705	+0.08(+0.27%)
Jul 13, 2023	30.87	31.93	30.83	31.50	877,930	+0.88(+2.87%)
Jul 12, 2023	31.40	31.46	30.58	30.62	908,590	-0.39(-1.25%)
Jul 11, 2023	30.24	31.12	29.96	31.00	1,934,285	+0.84(+2.77%)
Jul 10, 2023	29.89	30.43	29.81	30.17	798,640	+0.20(+0.66%)
Jul 07, 2023	30.04	30.36	29.90	29.97	1,008,730	-0.06(-0.20%)
Jul 06, 2023	29.70	30.09	29.64	30.03	663,455	+0.08(+0.27%)
Jul 05, 2023	30.03	30.03	29.74	29.95	801,500	-0.25(-0.82%)
Jul 03, 2023	29.97	30.29	29.84	30.20	418,340	-0.02(-0.05%)
Jun 30, 2023	30.26	30.55	30.11	30.21	901,350	+0.19(+0.65%)
Jun 29, 2023	29.78	30.23	29.77	30.02	1,007,830	+0.24(+0.80%)
Jun 28, 2023	29.95	29.95	29.57	29.78	1,262,110	-0.18(-0.59%)
Jun 27, 2023	29.64	30.10	29.41	29.96	869,160	+0.36(+1.22%)
Jun 26, 2023	29.40	29.78	29.09	29.59	1,169,450	+0.19(+0.66%)
Jun 23, 2023	29.71	29.99	29.38	29.40	1,786,520	-0.65(-2.17%)
Jun 22, 2023	29.94	30.27	29.66	30.05	1,083,725	+0.04(+0.13%)
Jun 21, 2023	30.00	30.21	29.76	30.01	1,400,290	-0.14(-0.46%)
Jun 20, 2023	30.25	30.39	29.64	30.15	2,034,375	-0.18(-0.61%)
Jun 16, 2023	30.77	30.86	30.29	30.33	3,025,105	-0.27(-0.87%)
Jun 15, 2023	30.49	30.75	30.00	30.60	2,496,690	+0.54(+1.80%)
May 08, 2023	31.39	31.49	30.04	30.06	3,421,715	-1.35(-4.29%)
May 05, 2023	32.98	33.18	31.38	31.41	1,722,475	-1.39(-4.24%)
May 04, 2023	34.41	34.41	32.59	32.80	1,043,775	-1.65(-4.79%)
May 03, 2023	35.47	35.47	34.29	34.45	1,414,935	-0.85(-2.41%)
May 02, 2023	35.15	35.34	34.50	35.30	969,875	+0.20(+0.58%)
May 01, 2023	35.62	35.94	35.05	35.10	768,585	-0.58(-1.63%)
Apr 28, 2023	34.14	35.82	34.14	35.68	1,612,415	+1.67(+4.90%)
Apr 27, 2023	32.76	34.21	32.48	34.01	1,112,555	+1.58(+4.87%)
Apr 26, 2023	32.32	32.62	32.24	32.43	1,006,705	-0.16(-0.48%)
Apr 25, 2023	33.06	33.35	32.47	32.58	831,310	-0.77(-2.30%)
Apr 24, 2023	33.79	34.04	33.35	33.35	558,840	-0.44(-1.31%)
Apr 21, 2023	33.68	33.93	33.39	33.80	870,050	+0.26(+0.78%)
Apr 20, 2023	33.19	33.79	33.19	33.53	772,835	+0.14(+0.43%)
Apr 19, 2023	33.03	33.52	33.03	33.39	673,550	+0.22(+0.66%)
Apr 18, 2023	33.66	33.71	33.17	33.17	914,905	-0.31(-0.91%)
Apr 17, 2023	33.68	33.79	33.22	33.48	1,102,935	-0.19(-0.55%)
Apr 14, 2023	33.65	33.88	33.30	33.67	941,120	-0.04(-0.11%)
Apr 13, 2023	32.84	33.72	32.62	33.70	969,160	+0.97(+2.96%)
Apr 12, 2023	32.60	32.88	32.43	32.74	822,175	+0.33(+1.01%)
Apr 11, 2023	32.40	32.58	32.22	32.41	1,119,405	+0.22(+0.67%)
Apr 10, 2023	31.93	32.32	31.93	32.19	712,090	+0.01(+0.04%)
Apr 06, 2023	31.68	32.19	31.55	32.18	758,710	+0.50(+1.59%)
Apr 05, 2023	31.87	32.14	31.58	31.68	867,265	-0.30(-0.94%)
Apr 04, 2023	32.50	32.71	31.71	31.98	855,770	-0.45(-1.38%)

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.