Date	Open	High	Low	Close	Volume	Change (%)
May 09, 2024	31.91	32.28	31.36	32.06	2,523,001	+0.30(+0.94%)
May 08, 2024	31.05	31.79	30.78	31.77	6,605,463	+1.11(+3.61%)
May 07, 2024	30.58	31.82	29.73	30.66	6,374,237	-0.87(-2.75%)
May 06, 2024	30.96	31.53	30.78	31.53	3,771,829	+0.70(+2.26%)
May 03, 2024	31.14	31.52	30.63	30.83	2,330,026	-0.01(-0.03%)
May 02, 2024	31.21	31.41	30.54	30.84	1,845,538	-0.22(-0.71%)
May 01, 2024	31.32	31.46	30.77	31.06	2,570,441	-0.36(-1.14%)
Apr 30, 2024	32.13	32.27	31.32	31.42	1,966,185	-0.93(-2.87%)
Apr 29, 2024	32.42	32.44	32.14	32.34	1,577,915	+0.09(+0.28%)
Apr 26, 2024	32.08	32.46	32.05	32.25	1,138,433	+0.02(+0.06%)
Apr 25, 2024	32.37	32.51	31.96	32.23	1,157,274	-0.22(-0.68%)
Apr 24, 2024	32.15	32.47	31.85	32.45	1,977,761	+0.45(+1.40%)
Apr 23, 2024	32.21	32.41	31.97	32.01	1,826,194	-0.15(-0.46%)
Apr 22, 2024	31.96	32.31	31.80	32.15	2,703,682	+0.38(+1.19%)
Apr 19, 2024	31.15	31.83	31.15	31.78	3,209,767	+0.67(+2.15%)
Apr 18, 2024	31.23	31.65	31.06	31.11	1,941,311	+0.04(+0.13%)
Apr 17, 2024	31.20	31.32	30.91	31.07	2,140,548	-0.04(-0.13%)
Apr 16, 2024	31.27	31.46	31.09	31.11	1,542,354	-0.27(-0.86%)
Apr 15, 2024	31.76	31.92	31.26	31.38	2,880,941	-0.12(-0.38%)
Apr 12, 2024	31.71	31.87	31.33	31.50	2,229,268	-0.36(-1.13%)
Apr 11, 2024	31.77	32.08	31.62	31.86	1,856,731	+0.05(+0.16%)
Apr 10, 2024	31.64	31.97	31.42	31.81	1,851,345	-0.31(-0.96%)
Apr 09, 2024	32.40	32.43	31.71	32.11	4,258,171	-0.32(-0.98%)
Apr 08, 2024	32.06	32.46	31.83	32.43	3,835,383	+0.31(+0.96%)
Apr 05, 2024	31.39	32.25	31.38	32.12	2,572,858	+0.66(+2.09%)
Apr 04, 2024	32.23	32.71	31.38	31.47	2,720,309	-0.67(-2.08%)
Apr 03, 2024	31.72	32.21	31.62	32.13	2,314,918	+0.27(+0.84%)
Apr 02, 2024	31.96	32.13	31.60	31.87	2,081,309	-0.31(-0.96%)
Apr 01, 2024	32.32	32.47	31.80	32.17	2,780,496	-0.25(-0.77%)
Mar 28, 2024	32.16	32.44	32.43	32.42	3,855,897	+0.46(+1.43%)
Mar 27, 2024	31.04	31.98	30.84	31.97	2,781,333	+0.98(+3.15%)
Mar 26, 2024	30.81	31.10	30.53	30.99	2,743,231	+0.31(+1.01%)
Mar 25, 2024	30.87	30.99	30.33	30.68	3,902,568	-0.19(-0.61%)
Mar 22, 2024	31.42	31.42	30.77	30.87	2,672,750	-0.38(-1.21%)
Mar 21, 2024	31.57	31.59	31.01	31.25	3,727,179	-0.25(-0.79%)
Mar 20, 2024	31.43	31.56	31.08	31.50	1,268,296	+0.09(+0.29%)
Mar 19, 2024	31.28	31.52	30.74	31.41	1,799,357	+0.09(+0.29%)
Mar 18, 2024	31.13	31.43	30.79	31.32	2,541,668	+0.30(+0.96%)
Mar 15, 2024	31.66	31.73	30.98	31.02	5,423,387	-0.66(-2.08%)
Mar 14, 2024	32.40	32.43	31.46	31.68	2,543,687	-0.88(-2.70%)
Mar 13, 2024	32.69	32.94	32.20	32.55	1,908,727	+0.03(+0.09%)
Mar 12, 2024	31.64	32.55	31.56	32.52	2,527,823	+0.83(+2.61%)
Mar 11, 2024	31.61	31.83	31.40	31.70	2,232,068	+0.13(+0.41%)
Mar 08, 2024	31.40	31.80	31.40	31.57	2,357,910	+0.03(+0.09%)
Mar 07, 2024	31.27	31.77	31.10	31.54	3,070,380	+0.55(+1.77%)
Mar 06, 2024	31.11	31.27	30.66	30.99	1,161,618	+0.05(+0.16%)
Mar 05, 2024	30.82	31.19	30.68	30.94	2,414,767	+0.01(+0.03%)
Mar 04, 2024	30.66	31.13	30.56	30.93	2,402,906	+0.28(+0.91%)
Mar 01, 2024	30.26	30.95	30.08	30.65	2,076,929	+0.41(+1.35%)
Feb 29, 2024	30.59	30.68	30.06	30.24	2,968,194	-0.30(-0.98%)
Feb 28, 2024	29.98	30.69	29.89	30.54	1,505,014	+0.43(+1.42%)
Feb 27, 2024	30.43	30.61	30.09	30.11	1,931,019	-0.47(-1.53%)
Feb 26, 2024	31.18	31.23	30.55	30.58	1,621,339	-0.68(-2.17%)
Feb 23, 2024	30.98	31.35	30.80	31.26	1,534,657	+0.38(+1.23%)
Feb 22, 2024	30.71	31.05	30.50	30.88	1,683,092	+0.50(+1.64%)
Feb 21, 2024	30.86	30.86	29.69	30.38	2,571,369	-0.39(-1.26%)
Feb 20, 2024	30.68	30.93	30.56	30.77	3,000,934	-0.01(-0.03%)
Feb 16, 2024	30.56	31.04	30.56	30.78	1,702,237	+0.04(+0.13%)
Feb 15, 2024	30.70	31.04	30.67	30.74	2,037,199	+0.00(+0.00%)
Feb 14, 2024	30.43	30.84	30.12	30.74	2,192,594	+0.58(+1.92%)
Feb 13, 2024	30.72	30.72	30.01	30.16	2,317,047	-0.65(-2.12%)
Feb 12, 2024	30.28	30.85	30.28	30.81	3,268,103	+0.49(+1.61%)
Feb 09, 2024	29.19	30.40	29.13	30.33	3,295,445	+1.09(+3.74%)
Feb 08, 2024	28.71	29.46	28.34	29.23	3,024,617	+0.53(+1.84%)
Feb 07, 2024	30.28	30.34	28.64	28.71	3,543,434	-0.43(-1.47%)
Feb 06, 2024	30.83	30.90	29.05	29.13	5,208,629	-0.11(-0.37%)
Feb 05, 2024	29.25	29.41	28.79	29.24	4,263,808	-0.25(-0.84%)
Feb 02, 2024	29.40	29.75	29.01	29.49	4,136,462	-0.04(-0.13%)
Feb 01, 2024	28.96	29.61	28.77	29.53	2,951,522	+0.63(+2.17%)
Jan 31, 2024	29.09	29.65	28.75	28.91	3,115,357	-0.16(-0.55%)
Jan 30, 2024	28.74	29.11	28.60	29.06	2,182,893	+0.29(+1.00%)
Jan 29, 2024	28.35	28.79	28.22	28.78	1,626,783	+0.37(+1.29%)
Jan 26, 2024	28.56	28.72	28.34	28.41	1,273,147	-0.11(-0.38%)
Jan 25, 2024	28.54	28.81	28.27	28.52	2,611,084	+0.27(+0.95%)
Jan 24, 2024	28.73	28.86	28.12	28.25	1,467,953	-0.32(-1.11%)
Jan 23, 2024	28.73	28.85	28.31	28.57	1,311,997	+0.11(+0.38%)
Jan 22, 2024	28.58	28.74	28.31	28.46	1,567,119	-0.02(-0.07%)
Jan 19, 2024	28.44	28.70	28.32	28.48	1,201,048	-0.02(-0.07%)
Jan 18, 2024	28.81	28.89	28.33	28.50	2,475,011	-0.18(-0.62%)
Jan 17, 2024	28.70	29.20	28.46	28.68	2,413,701	-0.11(-0.38%)
Jan 16, 2024	28.32	28.81	28.14	28.79	2,492,279	+0.20(+0.70%)
Jan 12, 2024	28.95	29.06	28.57	28.59	1,670,017	-0.12(-0.42%)
Jan 11, 2024	28.70	28.73	28.42	28.71	1,916,677	-0.03(-0.10%)
Jan 10, 2024	28.60	28.87	28.37	28.74	1,701,512	+0.20(+0.70%)
Jan 09, 2024	28.52	28.60	28.20	28.54	1,861,144	-0.17(-0.59%)
Jan 08, 2024	28.21	28.84	28.15	28.71	2,745,966	+0.66(+2.34%)
Jan 05, 2024	27.47	28.06	27.45	28.05	2,282,497	+0.44(+1.58%)
Jan 04, 2024	27.63	27.94	27.57	27.61	2,426,117	+0.10(+0.36%)
Jan 03, 2024	27.64	27.84	27.30	27.51	1,943,035	-0.26(-0.93%)
Jan 02, 2024	27.67	28.07	27.67	27.77	2,698,337	-0.16(-0.57%)
Dec 29, 2023	27.80	28.00	27.62	27.93	1,857,229	+0.10(+0.36%)
Dec 28, 2023	27.65	27.93	27.56	27.83	1,507,835	+0.13(+0.47%)
Dec 27, 2023	27.65	27.73	27.46	27.70	1,381,395	+0.14(+0.50%)
Dec 26, 2023	27.54	27.66	27.44	27.56	2,012,631	-0.01(-0.04%)
Dec 22, 2023	27.63	27.91	27.45	27.57	1,673,051	-0.14(-0.50%)
Dec 21, 2023	27.50	27.81	27.39	27.71	2,221,957	+0.49(+1.79%)
Dec 20, 2023	27.69	28.08	27.23	27.23	3,122,472	-0.63(-2.25%)
Dec 19, 2023	27.73	27.87	27.60	27.85	2,867,693	+0.30(+1.08%)
Dec 18, 2023	27.06	27.70	26.89	27.55	6,367,291	+0.52(+1.91%)
Dec 15, 2023	27.42	27.42	26.91	27.04	6,845,091	-0.38(-1.38%)
Dec 14, 2023	27.23	27.74	27.23	27.41	3,603,995	+0.43(+1.58%)
Dec 13, 2023	26.82	27.09	26.42	26.99	4,009,955	+0.28(+1.04%)
Dec 12, 2023	26.82	27.06	26.43	26.71	2,371,243	-0.22(-0.81%)
Dec 11, 2023	27.00	27.19	26.80	26.93	2,707,623	-0.07(-0.26%)
Dec 08, 2023	27.05	27.23	26.87	27.00	2,045,136	-0.01(-0.04%)
Dec 07, 2023	27.26	27.34	26.73	27.01	2,997,460	-0.24(-0.88%)
Dec 06, 2023	27.22	27.43	27.00	27.25	2,932,190	+0.17(+0.62%)
Dec 05, 2023	27.82	27.95	27.07	27.08	3,262,408	-0.93(-3.34%)
Dec 04, 2023	28.06	28.20	27.84	28.01	3,364,074	-0.11(-0.39%)
Dec 01, 2023	27.90	28.25	27.78	28.12	2,499,381	+0.28(+1.00%)
Nov 30, 2023	27.66	28.15	27.55	27.84	17,597,098	+0.23(+0.83%)
Nov 29, 2023	27.50	27.87	27.37	27.61	3,736,092	+0.22(+0.80%)
Nov 28, 2023	27.78	27.88	27.33	27.39	5,123,087	-0.49(-1.75%)
Nov 27, 2023	27.68	27.99	27.58	27.88	3,373,527	+0.09(+0.34%)
Nov 24, 2023	27.72	27.90	27.62	27.79	1,033,876	-0.08(-0.28%)
Nov 22, 2023	27.76	28.13	27.71	27.87	2,687,753	+0.25(+0.90%)
Nov 21, 2023	27.48	27.72	27.27	27.62	2,994,763	+0.02(+0.07%)
Nov 20, 2023	27.39	27.89	27.38	27.60	3,336,190	+0.15(+0.54%)
Nov 17, 2023	27.49	27.58	27.26	27.45	3,654,176	+0.06(+0.22%)
Nov 16, 2023	26.74	27.40	26.63	27.39	4,084,476	+0.60(+2.26%)
Nov 15, 2023	26.08	26.87	26.02	26.79	5,140,278	+0.84(+3.25%)
Nov 14, 2023	27.94	28.08	25.68	25.94	7,475,211	-2.31(-8.17%)
Nov 13, 2023	28.09	28.45	27.96	28.25	4,280,542	+0.00(+0.00%)
Nov 10, 2023	27.66	28.26	27.47	28.25	4,831,804	+0.66(+2.41%)
Nov 09, 2023	27.86	27.98	27.46	27.59	1,792,930	-0.06(-0.21%)
Nov 08, 2023	27.82	27.97	27.51	27.65	3,007,728	-0.11(-0.39%)
Nov 07, 2023	27.51	27.87	27.39	27.76	1,544,979	+0.02(+0.07%)
Nov 06, 2023	28.03	28.12	27.73	27.74	2,375,932	-0.35(-1.23%)
Nov 03, 2023	27.94	28.29	27.86	28.08	3,729,387	+0.48(+1.72%)
Nov 02, 2023	27.29	27.84	27.18	27.61	3,066,195	+0.63(+2.35%)
Nov 01, 2023	26.90	27.10	26.39	26.97	2,786,972	+0.30(+1.11%)
Oct 31, 2023	26.55	26.83	26.38	26.68	2,451,236	+0.17(+0.64%)
Oct 30, 2023	26.62	26.71	26.19	26.51	3,944,729	+0.09(+0.34%)
Oct 27, 2023	26.56	26.80	26.30	26.42	2,738,514	-0.04(-0.15%)
Oct 26, 2023	26.19	26.77	26.19	26.46	3,993,486	+0.40(+1.52%)
Oct 25, 2023	26.10	26.26	25.86	26.06	3,036,232	-0.20(-0.75%)
Oct 24, 2023	26.18	26.33	25.92	26.26	2,763,362	+0.16(+0.61%)
Oct 23, 2023	25.87	26.41	25.77	26.10	2,715,910	+0.02(+0.08%)
Oct 20, 2023	26.12	26.41	26.03	26.08	2,373,551	-0.09(-0.34%)
Oct 19, 2023	26.46	26.64	26.03	26.17	2,737,245	-0.31(-1.16%)
Oct 18, 2023	26.50	26.68	26.31	26.48	2,866,709	-0.21(-0.78%)
Oct 17, 2023	26.37	26.82	26.32	26.69	3,879,027	+0.35(+1.32%)
Oct 16, 2023	25.47	26.47	25.47	26.34	4,431,843	+1.23(+4.89%)
Oct 13, 2023	25.35	25.46	25.04	25.11	3,632,205	-0.35(-1.36%)
Oct 12, 2023	26.18	26.46	25.33	25.46	3,015,895	-0.61(-2.36%)
Oct 11, 2023	25.46	26.17	25.46	26.07	4,597,104	+0.52(+2.05%)
Oct 10, 2023	24.96	25.57	24.71	25.55	4,192,100	+0.77(+3.12%)
Oct 09, 2023	24.43	24.87	24.23	24.78	2,937,888	+0.41(+1.67%)
Oct 06, 2023	24.47	24.68	23.90	24.37	3,674,067	-0.16(-0.65%)
Oct 05, 2023	24.35	24.79	24.17	24.53	4,759,613	-0.09(-0.36%)
Oct 04, 2023	24.10	24.64	23.93	24.62	4,435,939	+0.53(+2.18%)
Oct 03, 2023	24.56	24.84	23.73	24.09	8,769,803	-0.69(-2.80%)
Oct 02, 2023	25.14	25.23	24.22	24.79	6,432,807	-9.59(-27.90%)
Sep 29, 2023	34.93	35.02	34.23	34.37	3,983,918	-0.27(-0.77%)
Sep 28, 2023	34.51	35.11	34.49	34.64	6,769,431	+0.26(+0.75%)
Sep 27, 2023	34.63	34.75	34.20	34.38	4,235,637	-0.10(-0.29%)
Sep 26, 2023	35.01	35.38	34.46	34.48	3,639,023	-0.73(-2.08%)
Sep 25, 2023	35.18	35.22	34.90	35.22	2,863,324	-0.51(-1.41%)
Sep 22, 2023	36.53	36.64	35.70	35.72	2,385,458	-0.70(-1.93%)
Sep 21, 2023	37.18	37.18	36.41	36.43	2,934,408	-1.06(-2.83%)
Sep 20, 2023	37.36	38.00	37.12	37.49	3,810,637	+0.42(+1.12%)
Sep 19, 2023	36.95	37.18	36.56	37.07	2,294,479	+0.08(+0.21%)
Sep 18, 2023	36.14	37.01	36.03	36.99	4,104,070	+0.69(+1.91%)
Sep 15, 2023	36.60	36.68	35.94	36.30	4,557,402	-0.68(-1.85%)
Sep 14, 2023	36.48	37.20	36.45	36.98	2,917,570	+0.87(+2.41%)
Sep 13, 2023	36.60	36.90	36.09	36.11	2,396,040	-0.22(-0.60%)
Sep 12, 2023	35.73	36.50	35.60	36.33	2,566,054	+0.44(+1.21%)
Sep 11, 2023	36.50	36.65	35.63	35.89	2,557,461	-0.35(-0.96%)
Sep 08, 2023	36.26	36.43	35.98	36.24	3,411,969	-0.11(-0.30%)
Sep 07, 2023	36.61	36.75	36.28	36.35	2,350,007	-0.53(-1.45%)
Sep 06, 2023	36.99	37.32	36.83	36.88	2,631,176	-0.13(-0.35%)
Sep 05, 2023	37.51	37.80	36.95	37.01	2,228,922	-0.82(-2.17%)

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.