Date	Open	High	Low	Close	Volume	Change (%)
May 10, 2024	34.08	34.32	33.48	33.75	283,073	-0.29(-0.85%)
May 09, 2024	33.38	34.22	33.38	34.04	302,852	+0.74(+2.22%)
May 08, 2024	33.34	33.80	33.01	33.30	272,748	-0.24(-0.72%)
May 07, 2024	34.65	34.65	33.25	33.54	397,708	-1.10(-3.18%)
May 06, 2024	35.08	35.41	34.42	34.64	312,414	-0.04(-0.12%)
May 03, 2024	36.11	38.00	34.37	34.68	885,669	+1.92(+5.86%)
May 02, 2024	32.24	33.13	31.77	32.76	526,523	+0.67(+2.09%)
May 01, 2024	32.47	32.69	31.52	32.09	500,210	-0.50(-1.53%)
Apr 30, 2024	32.86	33.19	32.55	32.59	261,317	-0.60(-1.81%)
Apr 29, 2024	33.78	33.78	32.90	33.19	334,953	-0.25(-0.75%)
Apr 26, 2024	33.09	33.81	32.58	33.44	205,158	+0.25(+0.75%)
Apr 25, 2024	32.35	33.37	32.20	33.19	376,010	+0.55(+1.69%)
Apr 24, 2024	32.30	32.82	32.23	32.64	357,066	+0.05(+0.15%)
Apr 23, 2024	31.94	33.03	31.89	32.59	405,915	+0.82(+2.58%)
Apr 22, 2024	32.26	32.46	31.35	31.77	385,065	-0.33(-1.03%)
Apr 19, 2024	31.83	32.50	31.83	32.10	287,914	+0.24(+0.75%)
Apr 18, 2024	31.77	32.21	31.63	31.86	496,249	+0.11(+0.35%)
Apr 17, 2024	32.66	32.93	31.66	31.75	305,691	-0.78(-2.40%)
Apr 16, 2024	32.54	32.98	32.21	32.53	292,871	-0.28(-0.85%)
Apr 15, 2024	32.67	33.33	32.37	32.81	346,540	+0.03(+0.09%)
Apr 12, 2024	33.69	33.91	32.71	32.78	388,001	-1.15(-3.39%)
Apr 11, 2024	34.16	34.23	33.30	33.93	315,163	+0.02(+0.06%)
Apr 10, 2024	33.30	34.00	32.90	33.91	290,989	-0.57(-1.65%)
Apr 09, 2024	35.09	35.09	34.25	34.48	201,585	-0.62(-1.77%)
Apr 08, 2024	34.58	35.45	34.51	35.10	179,262	+0.86(+2.51%)
Apr 05, 2024	34.40	34.80	33.91	34.24	267,046	-0.22(-0.64%)
Apr 04, 2024	35.69	35.88	34.28	34.46	296,616	-1.02(-2.87%)
Apr 03, 2024	35.47	36.38	35.07	35.48	240,559	+0.08(+0.23%)
Apr 02, 2024	35.81	35.81	34.82	35.40	241,608	-0.86(-2.37%)
Apr 01, 2024	36.21	36.74	35.57	36.26	289,699	+0.08(+0.22%)
Mar 28, 2024	36.32	36.93	35.97	36.18	633,108	+0.44(+1.23%)
Mar 27, 2024	33.92	36.40	33.92	35.74	379,803	+2.54(+7.65%)
Mar 26, 2024	33.26	33.91	32.93	33.20	662,725	+0.30(+0.91%)
Mar 25, 2024	34.25	34.71	32.88	32.90	552,001	-1.16(-3.41%)
Mar 22, 2024	35.55	35.55	33.90	34.06	389,067	-1.45(-4.08%)
Mar 21, 2024	36.02	36.09	35.08	35.51	285,771	-0.55(-1.53%)
Mar 20, 2024	35.76	36.39	35.21	36.06	214,407	+0.13(+0.36%)
Mar 19, 2024	34.98	35.98	34.92	35.93	187,883	+0.67(+1.90%)
Mar 18, 2024	35.01	35.69	34.87	35.26	541,049	+0.19(+0.54%)
Mar 15, 2024	34.80	35.34	34.31	35.07	540,438	+0.02(+0.06%)
Mar 14, 2024	36.06	36.24	34.65	35.05	384,666	-1.31(-3.60%)
Mar 13, 2024	36.22	37.51	36.22	36.36	445,634	-0.05(-0.14%)
Mar 12, 2024	36.05	36.81	35.82	36.41	227,981	+0.41(+1.14%)
Mar 11, 2024	36.92	36.92	35.87	36.00	325,829	-0.97(-2.62%)
Mar 08, 2024	38.20	38.52	36.72	36.97	267,213	-0.95(-2.51%)
Mar 07, 2024	37.98	38.77	37.80	37.92	329,812	-0.21(-0.55%)
Mar 06, 2024	37.35	38.35	36.91	38.13	449,564	+1.14(+3.08%)
Mar 05, 2024	36.17	37.25	36.10	36.99	326,015	+0.51(+1.40%)
Mar 04, 2024	35.48	36.99	35.48	36.48	809,202	+1.00(+2.82%)
Mar 01, 2024	34.97	35.65	34.33	35.48	243,473	+0.46(+1.31%)
Feb 29, 2024	35.10	35.29	34.17	35.02	318,909	+0.55(+1.60%)
Feb 28, 2024	34.31	35.09	33.94	34.47	354,779	+0.37(+1.09%)
Feb 27, 2024	35.11	35.24	33.86	34.10	253,449	-0.60(-1.73%)
Feb 26, 2024	34.07	35.15	34.07	34.70	244,803	+0.53(+1.55%)
Feb 23, 2024	33.60	34.59	33.46	34.17	199,099	+0.49(+1.45%)
Feb 22, 2024	33.64	34.63	33.56	33.68	423,751	+0.37(+1.11%)
Feb 21, 2024	34.45	34.99	32.98	33.31	474,812	-1.35(-3.89%)
Feb 20, 2024	35.78	35.97	34.03	34.66	781,153	-1.80(-4.94%)
Feb 16, 2024	35.69	37.51	33.00	36.46	1,313,316	+0.99(+2.79%)
Feb 15, 2024	34.75	36.29	34.75	35.47	617,493	+0.75(+2.16%)
Feb 14, 2024	35.62	35.62	34.13	34.72	559,684	-0.35(-1.00%)
Feb 13, 2024	35.00	35.64	34.66	35.07	455,252	-1.52(-4.15%)
Feb 12, 2024	36.23	37.19	36.23	36.59	331,365	+0.55(+1.53%)
Feb 09, 2024	36.33	36.33	35.58	36.04	173,394	-0.30(-0.83%)
Feb 08, 2024	35.68	36.39	35.58	36.34	212,386	+0.89(+2.51%)
Feb 07, 2024	35.68	35.91	34.97	35.45	325,786	-0.10(-0.28%)
Feb 06, 2024	34.75	35.60	34.51	35.55	279,944	+0.72(+2.07%)
Feb 05, 2024	35.19	35.41	34.47	34.83	185,794	-0.93(-2.60%)
Feb 02, 2024	35.46	36.09	35.20	35.76	246,255	-0.31(-0.86%)
Feb 01, 2024	34.92	36.14	34.72	36.07	354,123	+1.46(+4.22%)
Jan 31, 2024	34.75	36.33	34.61	34.61	462,789	-0.32(-0.92%)
Jan 30, 2024	35.52	35.65	34.88	34.93	320,648	-0.86(-2.40%)
Jan 29, 2024	34.19	35.92	34.04	35.79	342,719	+1.53(+4.47%)
Jan 26, 2024	34.98	35.05	34.23	34.26	268,712	-0.50(-1.44%)
Jan 25, 2024	35.34	35.70	34.32	34.76	271,151	+0.12(+0.35%)
Jan 24, 2024	35.43	35.43	34.26	34.64	300,940	-0.06(-0.17%)
Jan 23, 2024	35.70	35.86	34.65	34.70	306,691	-0.69(-1.95%)
Jan 22, 2024	34.14	35.62	34.03	35.39	642,077	+1.42(+4.18%)
Jan 19, 2024	31.99	34.23	31.74	33.97	609,819	+2.29(+7.23%)
Jan 18, 2024	30.85	31.71	30.40	31.68	388,154	+1.21(+3.97%)
Jan 17, 2024	30.60	31.39	30.41	30.47	448,555	-0.84(-2.68%)
Jan 16, 2024	31.36	31.76	31.00	31.31	275,873	-0.55(-1.73%)
Jan 12, 2024	32.59	33.14	31.60	31.86	244,665	-0.46(-1.42%)
Jan 11, 2024	32.93	32.93	31.61	32.32	361,868	-0.55(-1.67%)
Jan 10, 2024	33.03	33.18	32.58	32.87	287,368	-0.12(-0.36%)
Jan 09, 2024	32.67	33.02	32.15	32.99	256,655	-0.25(-0.75%)
Jan 08, 2024	32.63	33.30	32.24	33.24	250,321	+0.79(+2.43%)
Jan 05, 2024	32.62	33.30	32.05	32.45	406,054	-0.07(-0.22%)
Jan 04, 2024	32.58	33.32	32.45	32.52	400,753	+0.01(+0.03%)
Jan 03, 2024	34.87	34.87	32.31	32.51	834,999	-2.77(-7.85%)
Jan 02, 2024	35.69	36.23	34.90	35.28	462,292	-0.73(-2.03%)
Dec 29, 2023	36.08	36.96	35.99	36.01	463,427	-0.12(-0.33%)
Dec 28, 2023	36.06	36.72	35.91	36.13	275,788	-0.18(-0.50%)
Dec 27, 2023	35.59	36.45	35.46	36.31	282,770	+0.67(+1.88%)
Dec 26, 2023	34.03	35.69	33.88	35.64	339,066	+1.76(+5.19%)
Dec 22, 2023	33.14	33.89	33.02	33.88	208,503	+0.75(+2.26%)
Dec 21, 2023	33.08	33.74	32.83	33.13	205,754	+0.61(+1.88%)
Dec 20, 2023	33.31	33.73	32.41	32.52	299,152	-0.63(-1.90%)
Dec 19, 2023	32.92	33.57	32.65	33.15	329,369	+0.54(+1.66%)
Dec 18, 2023	32.98	32.99	32.42	32.61	239,821	-0.08(-0.24%)
Dec 15, 2023	33.40	33.40	32.37	32.69	548,510	-0.58(-1.74%)
Dec 14, 2023	33.00	33.38	32.34	33.27	364,679	+0.84(+2.59%)
Dec 13, 2023	31.65	32.43	30.70	32.43	488,900	+0.80(+2.53%)
Dec 12, 2023	32.12	32.12	31.48	31.63	285,876	-0.59(-1.83%)
Dec 11, 2023	32.68	33.00	31.97	32.22	306,398	-0.53(-1.62%)
Dec 08, 2023	32.49	33.30	32.33	32.75	245,244	+0.04(+0.12%)
Dec 07, 2023	31.99	32.98	31.62	32.71	365,280	+0.65(+2.03%)
Dec 06, 2023	31.37	32.48	31.37	32.06	259,397	+0.98(+3.15%)
Dec 05, 2023	31.25	31.75	30.93	31.08	333,339	-0.22(-0.70%)
Dec 04, 2023	30.89	31.75	30.88	31.30	352,489	+0.44(+1.43%)
Dec 01, 2023	29.76	30.91	29.30	30.86	385,337	+0.93(+3.11%)
Nov 30, 2023	30.19	30.43	29.82	29.93	379,674	-0.37(-1.22%)
Nov 29, 2023	30.27	30.89	30.27	30.30	378,863	+0.26(+0.87%)
Nov 28, 2023	30.19	30.31	29.65	30.04	288,081	-0.30(-0.99%)
Nov 27, 2023	30.28	31.25	30.04	30.34	322,232	-0.30(-0.98%)
Nov 24, 2023	30.66	31.31	30.37	30.64	141,669	-0.13(-0.42%)
Nov 22, 2023	31.02	31.33	30.68	30.77	342,349	+0.00(+0.00%)
Nov 21, 2023	30.54	30.98	30.03	30.77	287,985	-0.11(-0.36%)
Nov 20, 2023	30.92	31.06	30.25	30.88	260,851	+0.12(+0.39%)
Nov 17, 2023	31.03	31.11	30.34	30.76	404,752	+0.17(+0.56%)
Nov 16, 2023	30.77	31.28	30.40	30.59	343,337	-0.19(-0.62%)
Nov 15, 2023	29.59	30.93	29.48	30.78	661,877	+1.47(+5.02%)
Nov 14, 2023	28.10	29.39	28.10	29.31	631,507	+2.05(+7.52%)
Nov 13, 2023	26.81	27.71	26.45	27.26	484,111	+0.25(+0.93%)
Nov 10, 2023	26.91	27.28	26.25	27.01	589,688	+0.05(+0.19%)
Nov 09, 2023	27.26	27.54	26.70	26.96	310,990	-0.20(-0.74%)
Nov 08, 2023	27.52	27.85	27.12	27.16	380,293	-0.23(-0.84%)
Nov 07, 2023	27.74	28.01	27.16	27.39	444,970	-0.35(-1.26%)
Nov 06, 2023	28.07	28.07	27.49	27.74	419,408	-0.45(-1.60%)
Nov 03, 2023	27.51	28.45	27.28	28.19	478,696	+1.14(+4.21%)
Nov 02, 2023	26.84	27.52	26.73	27.05	598,430	+0.83(+3.17%)
Nov 01, 2023	25.78	26.25	25.30	26.22	637,161	+0.50(+1.94%)
Oct 31, 2023	25.51	25.93	25.09	25.72	565,651	+0.19(+0.74%)
Oct 30, 2023	25.42	25.83	24.59	25.53	527,938	-0.08(-0.31%)
Oct 27, 2023	22.35	25.80	22.35	25.61	1,462,919	+2.04(+8.66%)
Oct 26, 2023	23.91	24.11	23.18	23.57	433,698	-0.30(-1.26%)
Oct 25, 2023	23.82	23.93	23.45	23.87	273,855	-0.15(-0.62%)
Oct 24, 2023	24.08	24.49	23.78	24.02	402,148	+0.03(+0.13%)
Oct 23, 2023	23.77	24.48	23.69	23.99	394,702	-0.05(-0.21%)
Oct 20, 2023	24.30	24.75	23.85	24.04	389,318	+0.00(+0.00%)
Oct 19, 2023	24.11	24.75	23.71	24.04	596,625	-0.04(-0.17%)
Oct 18, 2023	23.75	24.15	23.60	24.08	427,726	+0.14(+0.61%)
Oct 17, 2023	22.26	23.96	22.26	23.93	587,261	+1.47(+6.57%)
Oct 16, 2023	22.52	22.80	22.29	22.46	445,562	+0.19(+0.85%)
Oct 13, 2023	21.95	22.27	21.64	22.27	330,509	+0.28(+1.27%)
Oct 12, 2023	23.10	23.10	21.68	21.99	520,853	-1.16(-5.01%)
Oct 11, 2023	23.44	23.48	22.99	23.15	437,346	-0.19(-0.81%)
Oct 10, 2023	23.36	23.67	23.13	23.34	402,294	+0.00(+0.00%)
Oct 09, 2023	22.54	23.49	22.54	23.34	407,470	+0.24(+1.04%)
Oct 06, 2023	22.95	23.24	22.43	23.10	295,150	-0.10(-0.43%)
Oct 05, 2023	23.12	23.36	22.88	23.20	297,393	+0.09(+0.39%)
Oct 04, 2023	22.49	23.25	22.40	23.11	280,769	+0.66(+2.94%)
Oct 03, 2023	23.11	23.11	22.31	22.45	303,909	-0.76(-3.27%)
Oct 02, 2023	23.35	23.64	22.98	23.21	363,028	-0.25(-1.07%)
Sep 29, 2023	23.79	24.08	23.32	23.46	421,487	-0.21(-0.89%)
Sep 28, 2023	22.83	23.85	22.80	23.67	413,374	+0.84(+3.68%)
Sep 27, 2023	22.87	23.20	22.67	22.83	316,132	+0.06(+0.26%)
Sep 26, 2023	23.10	23.37	22.61	22.77	393,791	-0.48(-2.06%)
Sep 25, 2023	23.47	23.48	23.12	23.25	357,563	-0.34(-1.44%)
Sep 22, 2023	24.38	24.40	23.48	23.59	375,722	-0.76(-3.12%)
Sep 21, 2023	25.21	25.27	24.33	24.35	424,565	-1.07(-4.21%)
Sep 20, 2023	25.89	26.70	25.27	25.42	355,409	-0.29(-1.13%)
Sep 19, 2023	25.75	25.96	25.31	25.71	358,603	-0.08(-0.31%)
Sep 18, 2023	26.78	26.78	25.69	25.79	429,518	-0.91(-3.41%)
Sep 15, 2023	27.32	27.48	26.49	26.70	500,240	-0.72(-2.63%)
Sep 14, 2023	27.17	27.54	26.96	27.42	182,366	+0.53(+1.97%)
Sep 13, 2023	27.63	27.83	26.86	26.89	242,000	-0.74(-2.68%)
Sep 12, 2023	27.43	28.25	27.11	27.63	369,933	+0.04(+0.14%)
Sep 11, 2023	28.53	28.53	27.38	27.59	269,265	-0.66(-2.34%)
Sep 08, 2023	27.84	28.42	27.40	28.25	254,604	+0.32(+1.15%)
Sep 07, 2023	28.07	28.07	27.62	27.93	164,521	-0.15(-0.53%)
Sep 06, 2023	28.39	28.66	27.98	28.08	235,328	-0.31(-1.09%)
Sep 05, 2023	29.23	29.36	28.27	28.39	338,453	-1.14(-3.86%)

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.