Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2023	34838	34838	34838	34838	2,890,727	+115.80(+0.33%)
Aug 31, 2023	34909	35070	34720	34722	3,392,247	-168.30(-0.48%)
Aug 30, 2023	34848	35026	34812	34890	2,357,110	+37.50(+0.11%)
Aug 29, 2023	34531	34864	34531	34853	2,624,775	+292.70(+0.85%)
Aug 28, 2023	34442	34653	34442	34560	2,245,732	+213.10(+0.62%)
Aug 25, 2023	34217	34442	34029	34347	2,617,104	+247.50(+0.73%)
Aug 24, 2023	34440	34695	34094	34099	3,425,063	-373.60(-1.08%)
Aug 23, 2023	34339	34535	34321	34473	3,627,560	+184.20(+0.54%)
Aug 22, 2023	34494	34514	34257	34289	2,780,264	-174.90(-0.51%)
Aug 21, 2023	34531	34571	34248	34464	3,875,878	-37.00(-0.11%)
Aug 18, 2023	34368	34587	34263	34501	3,265,701	+25.90(+0.08%)
Aug 17, 2023	34830	34888	34441	34475	3,939,467	-290.90(-0.84%)
Aug 16, 2023	34915	35134	34757	34766	3,307,749	-180.70(-0.52%)
Aug 15, 2023	35219	35219	34908	34946	3,221,891	-361.20(-1.02%)
Aug 14, 2023	35274	35335	35170	35308	3,019,074	+26.20(+0.07%)
Aug 11, 2023	35111	35355	35060	35281	2,822,964	+105.30(+0.30%)
Aug 10, 2023	35232	35579	35108	35176	3,374,163	+52.70(+0.15%)
Aug 09, 2023	35324	35371	35059	35123	3,066,555	-191.10(-0.54%)
Aug 08, 2023	35345	35347	35007	35314	3,039,320	-158.60(-0.45%)
Aug 07, 2023	35126	35497	35126	35473	3,001,254	+407.50(+1.16%)
Aug 04, 2023	35230	35507	35034	35066	3,420,275	-150.30(-0.43%)
Aug 03, 2023	35195	35348	35122	35216	2,533,705	-66.60(-0.19%)
Aug 02, 2023	35552	35552	35226	35282	2,981,687	-348.20(-0.98%)
Aug 01, 2023	35586	35679	35527	35631	2,594,334	+71.20(+0.20%)
Jul 31, 2023	35466	35567	35430	35560	3,273,746	+100.20(+0.28%)
Jul 28, 2023	35444	35566	35355	35459	3,693,015	+176.60(+0.50%)
Jul 27, 2023	35559	35645	35217	35283	3,471,184	-237.40(-0.67%)
Jul 26, 2023	35346	35634	35306	35520	3,459,187	+82.00(+0.23%)
Jul 25, 2023	35422	35528	35365	35438	2,996,596	+26.90(+0.08%)
Jul 24, 2023	35231	35464	35231	35411	2,838,872	+183.50(+0.52%)
Jul 21, 2023	35274	35341	35186	35228	4,816,242	+2.50(+0.01%)
Jul 20, 2023	35092	35373	35092	35225	3,405,699	+164.00(+0.47%)
Jul 19, 2023	34991	35234	34991	35061	3,650,373	+109.30(+0.31%)
Jul 18, 2023	34597	34986	34531	34952	3,860,764	+366.50(+1.06%)
Jul 17, 2023	34500	34665	34419	34585	3,565,005	+76.40(+0.22%)
Jul 14, 2023	34425	34592	34425	34509	3,019,137	+113.90(+0.33%)
Jul 13, 2023	34412	34482	34365	34395	2,669,725	+47.70(+0.14%)
Jul 12, 2023	34395	34587	34309	34347	3,314,764	+86.00(+0.25%)
Jul 11, 2023	34057	34289	33993	34261	2,784,446	+317.00(+0.93%)
Jul 10, 2023	33706	33958	33706	33944	2,992,211	+209.50(+0.62%)
Jul 07, 2023	33837	34036	33717	33735	2,747,256	-187.40(-0.55%)
Jul 06, 2023	34171	34171	33772	33922	2,913,415	-366.30(-1.07%)
Jul 05, 2023	34345	34376	34227	34289	2,744,261	-129.90(-0.38%)
Jul 03, 2023	34418	34418	34418	34418	1,575,990	+10.90(+0.03%)
Jun 30, 2023	34270	34467	34270	34408	3,538,358	+285.20(+0.84%)
Jun 29, 2023	33855	34148	33829	34122	2,765,240	+269.70(+0.80%)
Jun 28, 2023	33881	33904	33756	33853	2,664,244	-74.00(-0.22%)
Jun 27, 2023	33739	33976	33730	33927	2,930,551	+212.00(+0.63%)
Jun 26, 2023	33731	33820	33610	33715	2,652,498	-12.70(-0.04%)
Jun 23, 2023	33836	33836	33646	33727	3,827,084	-219.30(-0.65%)
Jun 22, 2023	33900	34004	33835	33947	2,754,366	-4.80(-0.01%)
Jun 21, 2023	33991	34098	33876	33952	3,236,566	-102.40(-0.30%)
Jun 20, 2023	34207	34207	33916	34054	3,347,408	-245.20(-0.71%)
Jun 16, 2023	34299	34299	34299	34299	6,111,239	-109.00(-0.32%)
Jun 15, 2023	33946	34489	34309	34408	3,614,092	+789.40(+2.35%)
May 08, 2023	33715	33748	33509	33619	2,215,518	-55.70(-0.17%)
May 05, 2023	33249	33748	33249	33674	3,186,062	+546.70(+1.65%)
May 04, 2023	33348	33355	32938	33128	3,041,634	-286.50(-0.86%)
May 03, 2023	33727	33812	33396	33414	2,868,690	-270.30(-0.80%)
May 02, 2023	34018	34018	33437	33684	2,740,818	-367.20(-1.08%)
May 01, 2023	34117	34258	34030	34052	2,441,898	-46.50(-0.14%)
Apr 28, 2023	33797	34105	33728	34098	3,582,686	+272.00(+0.80%)
Apr 27, 2023	33382	33860	33375	33826	3,425,903	+524.30(+1.57%)
Apr 26, 2023	33596	33646	33236	33302	3,239,503	-228.90(-0.68%)
Apr 25, 2023	33828	33876	33525	33531	2,974,981	-344.60(-1.02%)
Apr 24, 2023	33805	33891	33726	33875	2,520,840	+66.40(+0.20%)
Apr 21, 2023	33794	33859	33689	33809	2,950,050	+22.40(+0.07%)
Apr 20, 2023	33741	33875	33678	33787	3,078,420	-110.40(-0.33%)
Apr 19, 2023	33890	33958	33815	33897	2,523,889	-79.60(-0.23%)
Apr 18, 2023	33965	34019	33792	33977	2,535,216	-10.60(-0.03%)
Apr 17, 2023	33930	33991	33797	33987	2,345,064	+100.70(+0.30%)
Apr 14, 2023	33982	34083	33731	33886	2,767,213	-143.20(-0.42%)
Apr 13, 2023	33669	34055	33605	34030	2,725,479	+383.20(+1.14%)
Apr 12, 2023	33764	33895	33593	33646	2,529,103	-38.30(-0.11%)
Apr 11, 2023	33587	33781	33587	33685	2,402,608	+98.30(+0.29%)
Apr 10, 2023	33425	33590	33343	33586	2,312,670	+101.20(+0.30%)
Apr 06, 2023	33485	33485	33485	33485	2,569,536	+2.60(+0.01%)
Apr 05, 2023	33395	33544	33376	33483	2,866,287	+80.30(+0.24%)
Apr 04, 2023	33595	33635	33276	33402	2,832,007	-198.70(-0.59%)

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.