Date	Open	High	Low	Close	Volume	Change (%)
Jun 12, 2024	38.53	38.53	38.21	38.21	8,273	+0.68(+1.80%)
Jun 11, 2024	37.51	37.60	37.24	37.53	7,811	-0.24(-0.65%)
Jun 10, 2024	37.75	37.83	37.70	37.78	2,303	-0.21(-0.56%)
Jun 07, 2024	38.14	38.14	37.99	37.99	788	-0.37(-0.97%)
Jun 06, 2024	38.61	38.61	38.35	38.36	1,963	-0.25(-0.65%)
Jun 05, 2024	38.24	38.61	38.24	38.61	1,887	+0.39(+1.01%)
Jun 04, 2024	38.60	38.60	38.16	38.22	2,927	-0.60(-1.53%)
Jun 03, 2024	39.07	39.07	38.65	38.82	2,866	-0.05(-0.13%)
May 31, 2024	38.57	38.87	38.51	38.87	2,310	+0.41(+1.07%)
May 30, 2024	38.23	38.58	38.23	38.46	3,547	+0.44(+1.15%)
May 29, 2024	38.24	38.24	38.02	38.02	2,861	-0.53(-1.37%)
May 28, 2024	38.77	38.77	38.32	38.55	6,299	-0.07(-0.18%)
May 24, 2024	38.55	38.66	38.54	38.62	4,401	+0.34(+0.89%)
May 23, 2024	38.60	38.62	38.28	38.28	2,972	-0.55(-1.42%)
May 22, 2024	39.05	39.14	38.81	38.83	3,078	-0.28(-0.72%)
May 21, 2024	39.14	39.18	39.02	39.11	3,852	-0.03(-0.07%)
May 20, 2024	39.27	39.35	39.14	39.14	1,972	-0.04(-0.10%)
May 17, 2024	39.21	39.21	39.16	39.17	2,698	-0.07(-0.17%)
May 16, 2024	39.27	39.33	39.21	39.24	14,076	-0.13(-0.32%)
May 15, 2024	39.46	39.46	39.29	39.37	6,239	+0.15(+0.39%)
May 14, 2024	39.16	39.33	39.12	39.22	7,018	+0.40(+1.02%)
May 13, 2024	39.02	39.11	38.82	38.82	5,767	+0.08(+0.20%)
May 10, 2024	38.82	38.89	38.65	38.74	2,092	-0.08(-0.21%)
May 09, 2024	38.41	38.82	38.41	38.82	1,914	+0.43(+1.12%)
May 08, 2024	38.25	38.39	38.21	38.39	1,650	-0.16(-0.41%)
May 07, 2024	38.42	38.70	38.40	38.55	10,841	+0.20(+0.52%)
May 06, 2024	38.40	38.40	38.32	38.35	3,756	+0.39(+1.04%)
May 03, 2024	38.10	38.31	37.92	37.96	1,285	+0.30(+0.81%)
May 02, 2024	37.18	37.69	37.18	37.65	5,102	+0.53(+1.43%)
May 01, 2024	36.97	37.72	36.93	37.12	5,594	+0.19(+0.52%)
Apr 30, 2024	37.36	37.37	36.93	36.93	2,835	-0.63(-1.67%)
Apr 29, 2024	37.48	37.60	37.48	37.55	949	+0.27(+0.71%)
Apr 26, 2024	37.36	37.36	37.29	37.29	1,113	+0.28(+0.76%)
Apr 25, 2024	37.09	37.09	36.76	37.01	8,372	-0.39(-1.04%)
Apr 24, 2024	37.56	37.56	37.16	37.39	5,949	-0.06(-0.15%)
Apr 23, 2024	37.18	37.52	37.18	37.45	1,836	+0.71(+1.93%)
Apr 22, 2024	36.59	36.86	36.59	36.74	3,678	+0.29(+0.81%)
Apr 19, 2024	36.47	36.47	36.23	36.45	3,429	+0.36(+0.99%)
Apr 18, 2024	36.05	36.27	36.02	36.09	4,680	+0.01(+0.03%)
Apr 17, 2024	36.61	36.61	36.06	36.08	3,927	-0.26(-0.72%)
Apr 16, 2024	36.03	36.39	36.03	36.34	1,620	-0.21(-0.58%)
Apr 15, 2024	37.07	37.07	36.46	36.55	7,427	-0.36(-0.97%)
Apr 12, 2024	37.23	37.23	36.83	36.91	3,984	-0.65(-1.74%)
Apr 11, 2024	37.38	37.59	37.28	37.56	3,808	+0.23(+0.61%)
Apr 10, 2024	37.89	37.89	37.13	37.33	7,525	-1.16(-3.01%)
Apr 09, 2024	38.57	38.63	38.26	38.49	1,938	+0.16(+0.42%)
Apr 08, 2024	38.37	38.45	38.33	38.33	2,778	+0.20(+0.52%)
Apr 05, 2024	38.22	38.22	38.06	38.13	2,307	+0.17(+0.44%)
Apr 04, 2024	38.69	38.70	37.96	37.96	5,053	-0.34(-0.88%)
Apr 03, 2024	38.09	38.36	38.09	38.30	5,868	+0.27(+0.71%)
Apr 02, 2024	38.43	38.43	37.90	38.03	8,679	-0.72(-1.86%)
Apr 01, 2024	39.14	39.14	38.75	38.75	3,579	-0.42(-1.07%)
Mar 28, 2024	38.98	39.22	38.98	39.17	1,593	+0.27(+0.70%)
Mar 27, 2024	38.27	38.90	38.27	38.90	7,726	+0.89(+2.34%)
Mar 26, 2024	38.14	38.14	38.01	38.01	1,314	+0.19(+0.50%)
Mar 25, 2024	38.23	38.23	37.82	37.82	48,095	-0.38(-0.99%)
Mar 22, 2024	38.36	38.39	38.20	38.20	4,192	-0.49(-1.27%)
Mar 21, 2024	38.37	38.81	38.37	38.69	6,815	+0.42(+1.10%)
Mar 20, 2024	37.58	38.27	37.58	38.27	5,139	+0.65(+1.73%)
Mar 19, 2024	37.26	37.62	37.26	37.62	4,056	+0.32(+0.86%)
Mar 18, 2024	37.66	37.66	37.30	37.30	7,471	-0.17(-0.45%)
Mar 15, 2024	37.30	37.59	37.28	37.47	9,117	+0.25(+0.68%)
Mar 14, 2024	37.62	37.62	37.22	37.22	2,826	-0.63(-1.66%)
Mar 13, 2024	37.86	38.15	37.83	37.85	6,240	-0.01(-0.03%)
Mar 12, 2024	38.01	38.01	37.72	37.86	5,494	-0.08(-0.20%)
Mar 11, 2024	38.01	38.05	37.78	37.94	12,191	-0.23(-0.61%)
Mar 08, 2024	38.40	38.54	37.96	38.17	3,645	-0.04(-0.10%)
Mar 07, 2024	38.22	38.24	38.12	38.21	6,003	+0.35(+0.93%)
Mar 06, 2024	38.11	38.11	37.72	37.86	3,370	+0.11(+0.29%)
Mar 05, 2024	37.95	37.95	37.75	37.75	1,676	-0.13(-0.34%)
Mar 04, 2024	38.43	38.43	37.88	37.88	5,320	-0.21(-0.56%)
Mar 01, 2024	38.05	38.14	38.05	38.09	3,392	+0.13(+0.35%)
Feb 29, 2024	37.84	38.16	37.84	37.96	7,140	+0.28(+0.76%)
Feb 28, 2024	37.60	37.95	37.57	37.67	5,794	-0.32(-0.83%)
Feb 27, 2024	37.92	38.09	37.86	37.99	18,876	+0.28(+0.74%)
Feb 26, 2024	37.62	37.75	37.55	37.71	4,190	+0.08(+0.21%)
Feb 23, 2024	37.52	37.75	37.52	37.63	4,131	+0.11(+0.30%)
Feb 22, 2024	37.46	37.52	37.29	37.52	3,954	+0.13(+0.34%)
Feb 21, 2024	37.56	37.56	37.28	37.39	5,301	-0.11(-0.29%)
Feb 20, 2024	38.18	38.18	37.46	37.50	63,546	-0.45(-1.20%)
Feb 16, 2024	38.02	38.26	37.96	37.96	1,873	-0.39(-1.03%)
Feb 15, 2024	38.05	38.35	37.95	38.35	5,976	+0.84(+2.25%)
Feb 14, 2024	37.33	37.51	37.16	37.51	4,115	+0.78(+2.11%)
Feb 13, 2024	37.07	37.32	36.50	36.73	9,364	-1.46(-3.82%)
Feb 12, 2024	38.01	38.30	37.74	38.19	3,868	+0.70(+1.86%)
Feb 09, 2024	36.98	37.49	36.98	37.49	3,665	+0.49(+1.32%)
Feb 08, 2024	36.68	37.01	36.41	37.00	4,515	+0.50(+1.36%)
Feb 07, 2024	36.57	36.65	36.38	36.51	7,517	-0.13(-0.36%)
Feb 06, 2024	36.30	36.76	36.30	36.64	7,221	+0.12(+0.31%)
Feb 05, 2024	36.51	36.65	36.29	36.52	7,279	-0.55(-1.50%)
Feb 02, 2024	36.90	37.19	36.75	37.08	5,203	-0.06(-0.17%)
Feb 01, 2024	36.99	37.19	36.82	37.14	3,685	+0.15(+0.41%)
Jan 31, 2024	37.47	37.60	36.98	36.99	7,079	-0.76(-2.01%)
Jan 30, 2024	37.98	38.11	37.68	37.75	3,770	-0.12(-0.32%)
Jan 29, 2024	37.69	37.87	37.47	37.87	2,096	+0.36(+0.95%)
Jan 26, 2024	37.71	37.71	37.39	37.51	4,860	+0.12(+0.32%)
Jan 25, 2024	37.63	37.63	37.21	37.39	11,230	+0.31(+0.85%)
Jan 24, 2024	37.90	37.90	37.08	37.08	9,324	-0.34(-0.90%)
Jan 23, 2024	37.94	38.22	37.38	37.42	10,559	-0.24(-0.63%)
Jan 22, 2024	37.29	37.89	37.29	37.65	4,605	+0.78(+2.12%)
Jan 19, 2024	36.93	36.93	36.31	36.87	7,855	-0.13(-0.35%)
Jan 18, 2024	36.23	37.00	36.08	37.00	5,601	+0.88(+2.44%)
Jan 17, 2024	36.17	36.33	35.91	36.12	38,288	-0.35(-0.96%)
Jan 16, 2024	37.20	37.20	36.47	36.47	7,144	-0.47(-1.27%)
Jan 12, 2024	37.81	38.89	36.89	36.94	4,131	-0.02(-0.05%)
Jan 11, 2024	37.21	37.21	36.57	36.96	5,385	-0.19(-0.50%)
Jan 10, 2024	37.26	37.33	37.00	37.15	19,807	+0.10(+0.26%)
Jan 09, 2024	37.41	37.41	36.96	37.05	8,535	-0.41(-1.09%)
Jan 08, 2024	37.08	37.47	37.01	37.46	15,100	+0.60(+1.61%)
Jan 05, 2024	36.91	37.27	36.78	36.86	6,233	-0.10(-0.27%)
Jan 04, 2024	37.09	37.19	36.97	36.97	6,223	-0.04(-0.10%)
Jan 03, 2024	37.41	37.48	36.96	37.00	15,369	-0.99(-2.61%)
Jan 02, 2024	38.32	38.32	37.83	37.99	32,888	-0.26(-0.69%)
Dec 29, 2023	38.77	38.77	38.26	38.26	21,334	-0.54(-1.40%)
Dec 28, 2023	39.00	39.31	38.71	38.80	11,682	-0.07(-0.18%)
Dec 27, 2023	39.00	39.00	38.72	38.87	5,787	+0.25(+0.65%)
Dec 26, 2023	38.54	38.80	38.37	38.62	5,622	+0.39(+1.02%)
Dec 22, 2023	38.41	38.41	38.22	38.23	11,199	+0.21(+0.56%)
Dec 21, 2023	37.83	38.02	37.74	38.02	5,189	+0.59(+1.59%)
Dec 20, 2023	37.84	38.45	37.42	37.42	8,129	-0.59(-1.54%)
Dec 19, 2023	37.74	38.17	37.74	38.01	67,969	+0.65(+1.74%)
Dec 18, 2023	37.89	37.89	37.31	37.36	4,933	+0.01(+0.02%)
Dec 15, 2023	37.68	37.81	37.35	37.35	5,675	-0.39(-1.03%)
Dec 14, 2023	37.80	37.94	37.43	37.74	7,344	+0.93(+2.53%)
Dec 13, 2023	35.49	36.81	35.47	36.81	13,977	+1.20(+3.37%)
Dec 12, 2023	35.50	35.73	35.45	35.61	7,736	-0.09(-0.25%)
Dec 11, 2023	35.51	35.70	35.38	35.70	18,048	+0.32(+0.89%)
Dec 08, 2023	35.30	35.49	35.10	35.38	6,911	+0.14(+0.41%)
Dec 07, 2023	34.94	35.24	34.91	35.24	6,750	+0.36(+1.03%)
Dec 06, 2023	35.53	35.53	34.79	34.88	13,401	+0.07(+0.20%)
Dec 05, 2023	35.00	35.10	34.81	34.81	19,584	-0.51(-1.44%)
Dec 04, 2023	34.85	35.32	34.85	35.32	6,308	+0.51(+1.47%)
Dec 01, 2023	33.88	34.81	33.76	34.81	14,718	+0.97(+2.88%)
Nov 30, 2023	33.93	33.93	33.81	33.84	5,128	+0.02(+0.05%)
Nov 29, 2023	34.16	34.16	33.82	33.82	9,187	+0.20(+0.59%)
Nov 28, 2023	33.62	33.87	33.55	33.62	5,620	-0.20(-0.58%)
Nov 27, 2023	33.64	33.88	33.64	33.82	3,843	-0.08(-0.25%)
Nov 24, 2023	34.00	34.00	33.82	33.90	5,787	+0.14(+0.43%)
Nov 22, 2023	33.74	34.02	33.74	33.76	3,915	+0.08(+0.24%)
Nov 21, 2023	33.78	33.80	33.61	33.68	11,505	-0.27(-0.80%)
Nov 20, 2023	33.77	34.05	33.77	33.95	3,138	+0.08(+0.23%)
Nov 17, 2023	33.66	33.93	33.66	33.87	14,326	+0.37(+1.11%)
Nov 16, 2023	34.10	34.10	33.50	33.50	11,353	-0.59(-1.72%)
Nov 15, 2023	34.04	34.51	34.04	34.09	14,231	+0.14(+0.41%)
Nov 14, 2023	33.24	34.02	33.24	33.95	8,410	+1.75(+5.42%)
Nov 13, 2023	32.10	32.20	32.10	32.20	837	+0.00(+0.01%)
Nov 10, 2023	31.96	32.28	31.83	32.20	7,874	+0.34(+1.08%)
Nov 09, 2023	32.77	32.77	31.86	31.86	11,114	-0.48(-1.50%)
Nov 08, 2023	32.52	32.52	32.28	32.34	5,201	-0.22(-0.67%)
Nov 07, 2023	32.44	32.58	32.44	32.56	1,899	-0.27(-0.83%)
Nov 06, 2023	32.96	32.96	32.68	32.83	13,770	-0.23(-0.69%)
Nov 03, 2023	32.78	33.29	32.78	33.06	16,258	+0.84(+2.60%)
Nov 02, 2023	31.91	32.22	31.84	32.22	20,493	+0.88(+2.80%)
Nov 01, 2023	30.94	31.35	30.94	31.34	38,682	+0.14(+0.45%)
Oct 31, 2023	30.96	31.24	30.93	31.20	6,768	+0.29(+0.94%)
Oct 30, 2023	30.85	30.98	30.75	30.91	6,970	+0.22(+0.72%)
Oct 27, 2023	30.89	30.89	30.69	30.69	4,810	-0.40(-1.29%)
Oct 26, 2023	30.84	31.28	30.84	31.09	20,131	+0.18(+0.57%)
Oct 25, 2023	31.28	31.28	30.91	30.91	6,771	-0.42(-1.33%)
Oct 24, 2023	31.16	31.33	31.16	31.33	4,167	+0.21(+0.68%)
Oct 23, 2023	31.37	31.40	31.12	31.12	4,130	-0.27(-0.87%)
Oct 20, 2023	31.61	31.61	31.39	31.39	10,374	-0.42(-1.31%)
Oct 19, 2023	32.13	32.34	31.69	31.81	20,990	-0.52(-1.61%)
Oct 18, 2023	32.85	32.85	32.30	32.33	3,973	-0.60(-1.83%)
Oct 17, 2023	32.49	33.13	32.49	32.93	6,890	+0.35(+1.07%)
Oct 16, 2023	32.38	32.67	32.32	32.58	13,179	+0.62(+1.94%)
Oct 13, 2023	32.13	32.13	31.95	31.96	2,461	-0.44(-1.37%)
Oct 12, 2023	33.18	33.18	32.16	32.41	19,503	-0.62(-1.88%)
Oct 11, 2023	33.14	33.14	32.96	33.03	4,353	+0.02(+0.06%)
Oct 10, 2023	33.13	33.23	33.01	33.01	4,789	+0.34(+1.05%)
Oct 09, 2023	32.37	32.78	32.32	32.66	7,724	+0.21(+0.66%)
Oct 06, 2023	32.13	32.64	32.02	32.45	5,408	+0.18(+0.56%)
Oct 05, 2023	32.34	32.34	32.14	32.27	5,473	-0.01(-0.03%)
Oct 04, 2023	32.19	32.31	32.14	32.28	2,910	+0.11(+0.34%)
Oct 03, 2023	32.50	32.50	32.09	32.17	9,748	-0.57(-1.74%)

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.