Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	38115	38338	38065	38240	3,979,297	+153.90(+0.40%)
Apr 25, 2024	38052	38157	37754	38086	4,090,022	-375.10(-0.98%)
Apr 24, 2024	38553	38553	38311	38461	3,369,367	-42.80(-0.11%)
Apr 23, 2024	38356	38562	38298	38504	3,235,337	+263.70(+0.69%)
Apr 22, 2024	38117	38447	37985	38240	3,516,923	+253.60(+0.67%)
Apr 19, 2024	37802	38103	37782	37986	4,273,015	+211.00(+0.56%)
Apr 18, 2024	37847	38084	37682	37775	3,002,430	+22.10(+0.06%)
Apr 17, 2024	37950	38037	37612	37753	3,148,171	-45.70(-0.12%)
Apr 16, 2024	37992	37992	37714	37799	3,394,234	+63.90(+0.17%)
Apr 15, 2024	38075	38387	37658	37735	3,891,304	-248.10(-0.65%)
Apr 12, 2024	38319	38319	37877	37983	4,445,011	-475.90(-1.24%)
Apr 11, 2024	38523	38599	38197	38459	3,543,337	-2.40(-0.01%)
Apr 10, 2024	38662	38662	38305	38462	3,175,443	-422.20(-1.09%)
Apr 09, 2024	38984	38993	38572	38884	3,286,688	-9.10(-0.02%)
Apr 08, 2024	38916	39013	38858	38893	2,914,393	-11.20(-0.03%)
Apr 05, 2024	38665	39040	38602	38904	3,223,303	+307.00(+0.80%)
Apr 04, 2024	39344	39421	38559	38597	3,563,385	-530.10(-1.35%)
Apr 03, 2024	39140	39306	39017	39127	3,641,272	-43.10(-0.11%)
Apr 02, 2024	39256	39256	39052	39170	3,173,050	-396.70(-1.00%)
Apr 01, 2024	39808	39815	39491	39567	2,694,723	-240.50(-0.60%)
Mar 28, 2024	39807	39807	39807	39807	3,613,766	+47.30(+0.12%)
Mar 27, 2024	39462	39769	39462	39760	3,315,605	+477.80(+1.22%)
Mar 26, 2024	39338	39439	39277	39282	3,069,023	-31.30(-0.08%)
Mar 25, 2024	39410	39430	39296	39314	3,240,497	-162.30(-0.41%)
Mar 22, 2024	39774	39825	39470	39476	3,387,947	-305.50(-0.77%)
Mar 21, 2024	39661	39889	39589	39781	4,052,815	+269.30(+0.68%)
Mar 20, 2024	39072	39529	38989	39512	3,479,650	+401.30(+1.03%)
Mar 19, 2024	38820	39123	38761	39111	3,107,095	+320.40(+0.83%)
Mar 18, 2024	38827	38898	38761	38790	3,281,861	+75.60(+0.20%)
Mar 15, 2024	38810	38928	38618	38715	7,835,573	-190.90(-0.49%)
Mar 14, 2024	39122	39160	38704	38906	3,757,645	-137.60(-0.35%)
Mar 13, 2024	39055	39202	38938	39043	3,310,878	+37.80(+0.10%)
Mar 12, 2024	38883	39072	38711	39006	3,279,460	+235.80(+0.61%)
Mar 11, 2024	38667	38795	38483	38770	2,998,885	+47.00(+0.12%)
Mar 08, 2024	38777	38971	38705	38723	3,511,189	-68.70(-0.18%)
Mar 07, 2024	38784	38910	38730	38791	3,354,185	+130.30(+0.34%)
Mar 06, 2024	38721	38858	38571	38661	3,479,111	+75.90(+0.20%)
Mar 05, 2024	38907	38907	38458	38585	3,938,176	-404.60(-1.04%)
Mar 04, 2024	38969	39088	38913	38990	3,862,540	-97.60(-0.25%)
Mar 01, 2024	38990	39120	38850	39087	3,310,482	+91.00(+0.23%)
Feb 29, 2024	39014	39074	38809	38996	5,194,980	+47.40(+0.12%)
Feb 28, 2024	38938	38956	38742	38949	2,691,861	-23.40(-0.06%)
Feb 27, 2024	39088	39088	38882	38972	2,740,147	-96.80(-0.25%)
Feb 26, 2024	39145	39246	39026	39069	2,930,276	-62.30(-0.16%)
Feb 23, 2024	39128	39282	39094	39132	2,920,686	+62.40(+0.16%)
Feb 22, 2024	38845	39150	38802	39069	3,246,988	+456.90(+1.18%)
Feb 21, 2024	38484	38618	38339	38612	2,794,820	+48.40(+0.13%)
Feb 20, 2024	38576	38663	38460	38564	3,354,925	-64.20(-0.17%)
Feb 16, 2024	38628	38628	38628	38628	2,835,368	-145.10(-0.37%)
Feb 15, 2024	38398	38782	38398	38773	3,038,793	+348.80(+0.91%)
Feb 14, 2024	38373	38443	38195	38424	2,742,366	+151.50(+0.40%)
Feb 13, 2024	38699	38699	38040	38273	3,172,806	-524.60(-1.35%)
Feb 12, 2024	38657	38927	38629	38797	2,724,295	+125.70(+0.33%)
Feb 09, 2024	38732	38734	38568	38672	3,024,013	-54.60(-0.14%)
Feb 08, 2024	38702	38756	38544	38726	3,131,309	+48.90(+0.13%)
Feb 07, 2024	38614	38748	38571	38677	3,013,926	+156.00(+0.40%)
Feb 06, 2024	38393	38545	38350	38521	2,759,840	+141.30(+0.37%)
Feb 05, 2024	38547	38634	38220	38380	3,222,442	-274.30(-0.71%)
Feb 02, 2024	38448	38784	38337	38654	3,843,214	+134.60(+0.35%)
Feb 01, 2024	38175	38522	38107	38520	3,211,256	+369.50(+0.97%)
Jan 31, 2024	38427	38589	38140	38150	4,532,163	-317.00(-0.82%)
Jan 30, 2024	38298	38497	38258	38467	3,247,556	+133.90(+0.35%)
Jan 29, 2024	38116	38344	38061	38333	3,124,418	+224.00(+0.59%)
Jan 26, 2024	38007	38215	37998	38109	3,889,608	+60.30(+0.16%)
Jan 25, 2024	37863	38058	37796	38049	3,970,409	+242.70(+0.64%)
Jan 24, 2024	37975	38064	37796	37806	3,364,366	-99.00(-0.26%)
Jan 23, 2024	37960	37981	37805	37905	3,351,339	-96.40(-0.25%)
Jan 22, 2024	37920	38109	37912	38002	3,395,802	+138.00(+0.36%)
Jan 19, 2024	37572	37934	37452	37864	3,802,984	+395.20(+1.05%)
Jan 18, 2024	37301	37522	37123	37469	3,368,191	+201.90(+0.54%)
Jan 17, 2024	37282	37372	37133	37267	2,878,073	-94.40(-0.25%)
Jan 16, 2024	37494	37543	37201	37361	3,785,158	-231.90(-0.62%)
Jan 12, 2024	37593	37593	37593	37593	2,852,783	-118.00(-0.31%)
Jan 11, 2024	37747	37802	37424	37711	2,995,346	+15.30(+0.04%)
Jan 10, 2024	37553	37741	37524	37696	2,770,385	+170.50(+0.45%)
Jan 09, 2024	37524	37552	37373	37525	2,898,502	-157.80(-0.42%)
Jan 08, 2024	37327	37693	37249	37683	3,607,415	+216.90(+0.58%)
Jan 05, 2024	37456	37624	37324	37466	2,994,928	+25.80(+0.07%)
Jan 04, 2024	37425	37716	37425	37440	3,779,029	+10.10(+0.03%)
Jan 03, 2024	37629	37629	37402	37430	3,221,129	-284.80(-0.76%)
Jan 02, 2024	37566	37790	37496	37715	3,465,576	+25.50(+0.07%)
Dec 29, 2023	37690	37690	37690	37690	2,366,086	-20.60(-0.05%)
Dec 28, 2023	37662	37779	37651	37710	1,995,524	+53.60(+0.14%)
Dec 27, 2023	37519	37684	37489	37656	2,452,625	+111.20(+0.30%)
Dec 26, 2023	37406	37618	37372	37545	2,123,577	+159.30(+0.43%)
Dec 22, 2023	37386	37386	37386	37386	2,545,685	-18.40(-0.05%)
Dec 21, 2023	37225	37419	37127	37404	2,521,034	+322.40(+0.87%)
Dec 20, 2023	37520	37641	37073	37082	3,011,509	-475.90(-1.27%)
Dec 19, 2023	37312	37563	37312	37558	2,728,618	+251.90(+0.68%)
Dec 18, 2023	37330	37393	37285	37306	2,921,437	+0.80(+0.00%)
Dec 15, 2023	37170	37348	37092	37305	7,882,280	+56.80(+0.15%)
Dec 14, 2023	37116	37288	37052	37248	4,551,686	+158.20(+0.43%)
Dec 13, 2023	36602	37095	36524	37090	3,537,962	+512.30(+1.40%)
Dec 12, 2023	36442	36596	36373	36578	2,915,034	+173.00(+0.48%)
Dec 11, 2023	36254	36416	36231	36405	3,405,543	+157.00(+0.43%)
Dec 08, 2023	36085	36296	36062	36248	2,951,901	+130.50(+0.36%)
Dec 07, 2023	36124	36164	36022	36117	2,872,521	+63.00(+0.17%)
Dec 06, 2023	36184	36293	36024	36054	2,819,833	-70.20(-0.19%)
Dec 05, 2023	36136	36165	36011	36125	3,093,590	-79.80(-0.22%)
Dec 04, 2023	36089	36238	36030	36204	3,296,539	-41.10(-0.11%)
Dec 01, 2023	35914	36265	35914	36246	3,218,722	+294.60(+0.82%)
Nov 30, 2023	35597	35971	35592	35951	4,176,134	+520.50(+1.47%)
Nov 29, 2023	35437	35579	35406	35430	2,872,848	+13.40(+0.04%)
Nov 28, 2023	35332	35519	35308	35417	2,561,147	+83.50(+0.24%)
Nov 27, 2023	35376	35410	35281	35334	2,576,525	-56.60(-0.16%)
Nov 24, 2023	35300	35399	35300	35390	1,170,954	+117.10(+0.33%)
Nov 22, 2023	35273	35273	35273	35273	2,364,750	+184.70(+0.53%)
Nov 21, 2023	35105	35118	35038	35088	2,687,220	-62.70(-0.18%)
Nov 20, 2023	34932	35228	34908	35151	3,309,820	+203.70(+0.58%)
Nov 17, 2023	34965	35028	34883	34947	3,437,521	+1.80(+0.01%)
Nov 16, 2023	34868	35022	34818	34946	4,357,097	-45.70(-0.13%)
Nov 15, 2023	34907	35051	34868	34991	3,453,944	+163.50(+0.47%)
Nov 14, 2023	34581	34931	34581	34828	3,280,819	+489.80(+1.43%)
Nov 13, 2023	34259	34406	34206	34338	2,464,737	+54.80(+0.16%)
Nov 10, 2023	34021	34310	33906	34283	3,034,631	+391.20(+1.15%)
Nov 09, 2023	34164	34168	33860	33892	3,258,554	-220.40(-0.65%)
Nov 08, 2023	34186	34253	33996	34112	2,744,659	-40.30(-0.12%)
Nov 07, 2023	34076	34207	34027	34153	2,819,161	+56.70(+0.17%)
Nov 06, 2023	34093	34167	33990	34096	2,662,504	+34.60(+0.10%)
Nov 03, 2023	33998	34164	33947	34061	3,110,033	+222.20(+0.66%)
Nov 02, 2023	33458	33853	33450	33839	3,041,375	+564.50(+1.70%)
Nov 01, 2023	33082	33337	33011	33275	3,055,483	+221.70(+0.67%)
Oct 31, 2023	33029	33070	32787	33053	3,070,170	+123.90(+0.38%)
Oct 30, 2023	32538	33003	32538	32929	2,985,561	+511.40(+1.58%)
Oct 27, 2023	32782	32788	32327	32418	3,769,915	-366.70(-1.12%)
Oct 26, 2023	33017	33105	32744	32784	3,752,285	-251.60(-0.76%)
Oct 25, 2023	33204	33268	32990	33036	3,536,352	-105.50(-0.32%)
Oct 24, 2023	33090	33272	32988	33141	3,566,386	+205.00(+0.62%)
Oct 23, 2023	32993	33235	32892	32936	3,420,892	-190.90(-0.58%)
Oct 20, 2023	33365	33426	33118	33127	3,304,217	-286.90(-0.86%)
Oct 19, 2023	33670	33852	33369	33414	3,053,876	-250.90(-0.75%)
Oct 18, 2023	33960	33992	33599	33665	2,853,558	-332.50(-0.98%)
Oct 17, 2023	33870	34148	33855	33998	2,801,078	+13.10(+0.04%)
Oct 16, 2023	33832	34089	33840	33984	2,692,485	+314.20(+0.93%)
Oct 13, 2023	33733	33958	33552	33670	3,063,442	+39.20(+0.12%)
Oct 12, 2023	33846	33864	33456	33631	2,890,022	-173.80(-0.51%)
Oct 11, 2023	33822	33883	33612	33805	2,557,771	+65.60(+0.19%)
Oct 10, 2023	33683	33898	33604	33739	2,539,180	+134.70(+0.40%)
Oct 09, 2023	33260	33632	33254	33605	2,287,422	+197.00(+0.59%)
Oct 06, 2023	33041	33558	32847	33408	3,370,783	+288.00(+0.87%)
Oct 05, 2023	33099	33174	32942	33120	2,775,330	-10.00(-0.03%)
Oct 04, 2023	33034	33156	32873	33130	2,854,934	+127.20(+0.39%)
Oct 03, 2023	33319	33398	32916	33002	2,929,424	-431.00(-1.29%)
Oct 02, 2023	33456	33512	33220	33433	2,734,805	-74.10(-0.22%)
Sep 29, 2023	33883	33894	33407	33508	3,222,168	-158.80(-0.47%)
Sep 28, 2023	33519	33778	33474	33666	2,749,819	+116.00(+0.35%)
Sep 27, 2023	33683	33732	33306	33550	3,002,820	-68.60(-0.20%)
Sep 26, 2023	33863	33880	33570	33619	2,800,776	-388.00(-1.14%)
Sep 25, 2023	33908	34018	33868	34007	2,294,971	+43.10(+0.13%)
Sep 22, 2023	34077	34156	33947	33964	2,712,943	-106.60(-0.31%)
Sep 21, 2023	34332	34378	34059	34070	3,328,386	-370.50(-1.08%)
Sep 20, 2023	34576	34776	34434	34441	2,917,131	-76.80(-0.22%)
Sep 19, 2023	34572	34598	34312	34518	2,829,456	-106.60(-0.31%)
Sep 18, 2023	34612	34725	34545	34624	2,526,791	+6.10(+0.02%)
Sep 15, 2023	34902	34902	34572	34618	5,927,528	-288.90(-0.83%)
Sep 14, 2023	34688	34978	34688	34907	3,054,185	+331.60(+0.96%)
Sep 13, 2023	34667	34767	34510	34576	2,937,712	-70.50(-0.20%)
Sep 12, 2023	34620	34853	34561	34646	3,168,649	-17.70(-0.05%)
Sep 11, 2023	34650	34784	34579	34664	2,913,625	+87.10(+0.25%)
Sep 08, 2023	34487	34628	34474	34577	2,959,848	+75.90(+0.22%)
Sep 07, 2023	34351	34561	34351	34501	3,863,712	+57.50(+0.17%)
Sep 06, 2023	34612	34612	34292	34443	3,067,669	-198.80(-0.57%)
Sep 05, 2023	34843	34871	34636	34642	2,833,266	-195.70(-0.56%)

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.