Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	37.58	38.21	37.58	38.09	77,082	+0.30(+0.78%)
May 16, 2024	37.30	37.84	37.30	37.80	46,656	+0.94(+2.54%)
May 15, 2024	36.55	36.92	36.49	36.86	23,511	+0.53(+1.46%)
May 14, 2024	36.49	36.63	36.30	36.33	41,491	-0.14(-0.38%)
May 13, 2024	36.33	36.62	36.33	36.47	61,372	+0.14(+0.39%)
May 10, 2024	36.05	36.69	36.05	36.33	99,071	+1.94(+5.64%)
May 09, 2024	34.20	34.44	34.14	34.39	81,941	+1.35(+4.09%)
May 08, 2024	32.88	33.11	32.84	33.04	37,812	-1.01(-2.97%)
May 07, 2024	34.00	34.15	33.96	34.05	50,748	-0.50(-1.45%)
May 06, 2024	35.33	35.33	34.41	34.55	160,094	-0.17(-0.49%)
May 03, 2024	34.56	34.72	34.41	34.72	293,570	+0.19(+0.55%)
May 02, 2024	33.40	34.67	33.40	34.53	77,429	+2.58(+8.08%)
May 01, 2024	32.75	32.75	31.75	31.95	39,717	+0.15(+0.47%)
Apr 30, 2024	31.97	32.10	31.70	31.80	54,455	-0.79(-2.42%)
Apr 29, 2024	32.20	32.59	32.20	32.59	89,660	+0.79(+2.48%)
Apr 26, 2024	31.98	31.99	31.68	31.80	73,494	+0.35(+1.11%)
Apr 25, 2024	31.00	31.48	31.00	31.45	87,563	+1.03(+3.39%)
Apr 24, 2024	30.45	30.48	30.18	30.42	97,392	+0.99(+3.36%)
Apr 23, 2024	29.05	29.55	29.05	29.43	227,664	+1.08(+3.81%)
Apr 22, 2024	27.95	28.35	27.80	28.35	247,055	+0.77(+2.79%)
Apr 19, 2024	27.56	27.67	27.50	27.58	147,626	-0.29(-1.04%)
Apr 18, 2024	27.86	28.01	27.76	27.87	154,384	+0.44(+1.60%)
Apr 17, 2024	27.54	27.55	27.34	27.43	152,266	-0.22(-0.80%)
Apr 16, 2024	27.95	27.95	27.59	27.65	242,388	-0.62(-2.19%)
Apr 15, 2024	28.55	28.57	28.19	28.27	130,818	-0.28(-0.98%)
Apr 12, 2024	28.82	28.90	28.53	28.55	138,183	-1.19(-4.00%)
Apr 11, 2024	29.79	30.13	29.44	29.74	188,829	+0.40(+1.36%)
Apr 10, 2024	29.39	29.80	29.17	29.34	75,889	-0.32(-1.08%)
Apr 09, 2024	29.67	29.70	29.51	29.66	188,538	+0.41(+1.40%)
Apr 08, 2024	29.28	29.33	29.20	29.25	153,045	+0.34(+1.18%)
Apr 05, 2024	28.82	28.99	28.72	28.91	198,437	-0.12(-0.41%)
Apr 04, 2024	29.44	29.46	29.00	29.03	83,710	-0.14(-0.48%)
Apr 03, 2024	29.25	29.26	29.02	29.17	162,511	-0.64(-2.15%)
Apr 02, 2024	30.35	30.35	29.77	29.81	279,918	+0.40(+1.36%)
Apr 01, 2024	29.20	29.69	28.87	29.41	210,427	+0.33(+1.13%)
Mar 28, 2024	29.08	29.33	29.07	29.08	755,645	-0.40(-1.36%)
Mar 27, 2024	29.20	29.52	29.20	29.48	197,664	-0.19(-0.65%)
Mar 26, 2024	29.99	29.99	29.62	29.67	337,864	-0.01(-0.02%)
Mar 25, 2024	29.55	29.83	29.55	29.68	232,665	-0.85(-2.78%)
Mar 22, 2024	30.02	30.60	30.02	30.53	1,040,864	-0.45(-1.45%)
Mar 21, 2024	30.64	31.16	30.53	30.98	676,858	+0.05(+0.16%)
Mar 20, 2024	30.80	30.95	30.66	30.93	868,840	+0.49(+1.61%)
Mar 19, 2024	30.43	30.52	30.24	30.44	256,339	-0.34(-1.10%)
Mar 18, 2024	30.81	30.98	30.68	30.78	208,630	-0.28(-0.90%)
Mar 15, 2024	31.18	31.26	31.06	31.06	70,840	-0.33(-1.06%)
Mar 14, 2024	31.51	31.51	31.31	31.39	499,059	-0.64(-1.99%)
Mar 13, 2024	32.05	32.15	31.95	32.03	49,436	+0.28(+0.88%)
Mar 12, 2024	31.63	31.79	31.51	31.75	90,444	+0.88(+2.85%)
Mar 11, 2024	30.93	31.02	30.83	30.87	79,572	+0.95(+3.18%)
Mar 08, 2024	29.97	30.03	29.82	29.92	46,112	-0.20(-0.66%)
Mar 07, 2024	29.92	30.12	29.90	30.12	61,941	-0.38(-1.25%)
Mar 06, 2024	30.36	30.65	30.36	30.50	54,230	+0.82(+2.76%)
Mar 05, 2024	29.84	30.02	29.68	29.68	74,605	-0.54(-1.79%)
Mar 04, 2024	30.77	30.77	30.20	30.22	95,786	-0.41(-1.34%)
Mar 01, 2024	30.63	30.70	30.50	30.63	111,775	-0.09(-0.29%)
Feb 29, 2024	31.45	31.45	30.63	30.72	109,278	-0.18(-0.58%)
Feb 28, 2024	31.08	31.08	30.63	30.90	62,448	-1.09(-3.41%)
Feb 27, 2024	32.02	32.04	31.72	31.99	142,045	-0.21(-0.65%)
Feb 26, 2024	32.90	32.90	32.20	32.20	284,574	-0.16(-0.49%)
Feb 23, 2024	32.34	32.41	32.22	32.36	71,177	+0.04(+0.12%)
Feb 22, 2024	32.25	32.47	32.04	32.32	43,929	+0.46(+1.44%)
Feb 21, 2024	32.13	32.13	31.80	31.86	112,145	+0.81(+2.61%)
Feb 20, 2024	31.31	31.36	30.96	31.05	80,533	-1.04(-3.24%)
Feb 16, 2024	32.64	32.64	32.64	32.09	42,889	+0.28(+0.88%)
Feb 15, 2024	31.66	31.84	31.61	31.81	62,799	+0.50(+1.60%)
Feb 14, 2024	31.18	31.31	31.10	31.31	79,144	+0.24(+0.77%)
Feb 13, 2024	31.30	31.62	30.88	31.07	85,939	-0.59(-1.86%)
Feb 12, 2024	31.49	32.06	31.49	31.66	88,258	+0.58(+1.86%)
Feb 09, 2024	31.33	31.33	30.70	31.08	89,978	+0.44(+1.44%)
Feb 08, 2024	30.80	30.80	30.60	30.64	65,254	-0.50(-1.61%)
Feb 07, 2024	31.93	31.93	30.86	31.14	101,760	-0.29(-0.94%)
Feb 06, 2024	30.64	31.53	30.64	31.43	186,906	+1.92(+6.52%)
Feb 05, 2024	29.23	29.62	29.02	29.51	2,252,287	+0.14(+0.48%)
Feb 02, 2024	29.27	29.46	29.18	29.37	1,803,387	-0.89(-2.94%)
Feb 01, 2024	30.39	30.45	30.16	30.26	341,276	-0.09(-0.30%)
Jan 31, 2024	30.30	30.65	30.30	30.35	44,189	-0.24(-0.80%)
Jan 30, 2024	30.90	30.90	30.38	30.59	84,132	-0.53(-1.69%)
Jan 29, 2024	31.45	31.45	30.80	31.12	157,618	-0.38(-1.21%)
Jan 26, 2024	31.61	31.61	31.38	31.50	45,979	+0.43(+1.38%)
Jan 25, 2024	31.53	31.66	31.00	31.07	53,657	-0.04(-0.13%)
Jan 24, 2024	31.39	31.39	30.89	31.11	472,939	+0.73(+2.40%)
Jan 23, 2024	29.96	30.47	29.96	30.38	275,141	+1.68(+5.85%)
Jan 22, 2024	28.49	28.72	28.43	28.70	391,228	-1.11(-3.72%)
Jan 19, 2024	29.20	29.81	29.14	29.81	211,244	+0.05(+0.17%)
Jan 18, 2024	29.56	29.56	29.52	29.76	342,043	-0.02(-0.07%)
Jan 17, 2024	29.75	29.82	29.59	29.78	182,661	-0.67(-2.20%)
Jan 16, 2024	31.26	31.26	30.45	30.45	444,618	-1.72(-5.35%)
Jan 12, 2024	32.30	32.48	32.14	32.17	110,681	+0.33(+1.04%)
Jan 11, 2024	31.96	31.96	31.60	31.84	257,883	+0.49(+1.56%)
Jan 10, 2024	31.40	31.48	31.29	31.35	53,379	+0.16(+0.51%)
Jan 09, 2024	31.20	31.50	31.07	31.19	299,394	-0.74(-2.32%)
Jan 08, 2024	31.20	32.30	31.20	31.93	100,756	-0.72(-2.21%)
Jan 05, 2024	33.02	33.02	32.64	32.65	61,914	-0.02(-0.06%)
Jan 04, 2024	32.65	32.99	32.65	32.67	85,038	-0.62(-1.86%)
Jan 03, 2024	32.86	33.29	32.86	33.29	104,877	+0.19(+0.57%)
Jan 02, 2024	33.99	33.99	33.07	33.10	53,111	-1.15(-3.36%)
Dec 29, 2023	33.80	34.32	33.80	34.25	53,508	+0.18(+0.53%)
Dec 28, 2023	34.15	34.25	34.01	34.07	39,482	+0.96(+2.90%)
Dec 27, 2023	33.08	33.13	32.88	33.11	118,358	+0.22(+0.67%)
Dec 26, 2023	33.32	33.32	32.85	32.89	104,756	-0.03(-0.09%)
Dec 22, 2023	32.65	33.12	32.65	32.92	86,679	-0.18(-0.54%)
Dec 21, 2023	32.50	33.22	32.50	33.10	116,434	+0.90(+2.80%)
Dec 20, 2023	32.70	32.76	32.20	32.20	66,522	-1.01(-3.04%)
Dec 19, 2023	33.72	33.72	33.02	33.21	96,556	+0.36(+1.10%)
Dec 18, 2023	32.88	33.10	32.77	32.85	107,258	-0.12(-0.36%)
Dec 15, 2023	33.23	33.24	32.95	32.97	114,422	+0.64(+1.99%)
Dec 14, 2023	32.12	32.43	31.68	32.33	112,910	+0.52(+1.62%)
Dec 13, 2023	31.44	31.90	31.31	31.81	123,581	+0.00(+0.00%)
Dec 12, 2023	31.73	31.99	31.61	31.81	193,273	+0.25(+0.79%)
Dec 11, 2023	31.99	31.99	31.00	31.56	317,203	-0.03(-0.09%)
Dec 08, 2023	31.40	32.10	31.40	31.59	95,261	-0.55(-1.71%)
Dec 07, 2023	32.10	32.50	31.99	32.14	129,979	-0.43(-1.32%)
Dec 06, 2023	32.79	32.89	32.52	32.57	108,707	+0.12(+0.37%)
Dec 05, 2023	32.60	32.60	32.28	32.45	492,722	-1.77(-5.17%)
Dec 04, 2023	34.45	34.60	34.20	34.22	126,787	-1.63(-4.55%)
Dec 01, 2023	35.50	35.91	35.46	35.85	47,391	+0.45(+1.27%)
Nov 30, 2023	35.20	35.62	35.20	35.40	74,414	-0.37(-1.03%)
Nov 29, 2023	35.95	36.10	35.59	35.77	45,710	-0.62(-1.70%)
Nov 28, 2023	36.42	36.42	36.22	36.39	41,829	-0.29(-0.79%)
Nov 27, 2023	36.67	36.78	36.65	36.68	40,016	-0.45(-1.21%)
Nov 24, 2023	36.76	37.20	36.76	37.13	17,539	+0.00(+0.00%)
Nov 22, 2023	37.33	37.33	37.01	37.13	31,054	+0.02(+0.05%)
Nov 21, 2023	37.75	37.75	36.79	37.11	118,029	-0.74(-1.96%)
Nov 20, 2023	37.38	37.89	37.38	37.85	65,690	+1.10(+2.99%)
Nov 17, 2023	35.75	37.02	35.75	36.75	72,132	-0.21(-0.57%)
Nov 16, 2023	36.83	37.18	36.71	36.96	48,086	-1.03(-2.71%)
Nov 15, 2023	37.74	38.28	37.65	37.99	51,467	+0.49(+1.31%)
Nov 14, 2023	37.11	37.96	36.95	37.50	80,584	+0.88(+2.40%)
Nov 13, 2023	36.58	36.83	36.41	36.62	144,401	+0.32(+0.88%)
Nov 10, 2023	35.28	36.30	35.28	36.30	54,141	-0.02(-0.06%)
Nov 09, 2023	35.84	36.82	35.84	36.32	51,677	-0.35(-0.95%)
Nov 08, 2023	36.20	36.86	36.20	36.67	137,146	-0.60(-1.61%)
Nov 07, 2023	37.71	38.30	37.03	37.27	111,500	+0.07(+0.19%)
Nov 06, 2023	37.34	37.49	37.08	37.20	111,867	+0.56(+1.53%)
Nov 03, 2023	36.61	36.76	36.35	36.64	155,718	+1.20(+3.39%)
Nov 02, 2023	34.40	35.50	34.40	35.44	77,364	+0.40(+1.14%)
Nov 01, 2023	34.80	35.09	34.74	35.04	49,507	+0.37(+1.07%)
Oct 31, 2023	34.89	35.03	33.57	34.67	443,265	-1.07(-2.99%)
Oct 30, 2023	36.30	36.30	35.37	35.74	172,599	+0.62(+1.77%)
Oct 27, 2023	35.37	35.48	35.05	35.12	107,884	+0.26(+0.75%)
Oct 26, 2023	34.88	35.07	34.71	34.86	86,407	-0.70(-1.97%)
Oct 25, 2023	35.30	35.84	35.15	35.56	72,885	-2.44(-6.42%)
Oct 24, 2023	37.53	38.11	37.45	38.00	136,356	+1.79(+4.94%)
Oct 23, 2023	36.23	36.41	36.01	36.21	60,363	+0.19(+0.53%)
Oct 20, 2023	36.21	36.40	36.02	36.02	56,967	+0.12(+0.33%)
Oct 19, 2023	36.21	36.29	35.90	35.90	58,761	-0.52(-1.43%)
Oct 18, 2023	36.67	36.73	36.33	36.42	66,099	-0.72(-1.94%)
Oct 17, 2023	36.39	37.33	36.39	37.14	75,349	-0.21(-0.56%)
Oct 16, 2023	36.59	37.43	36.80	37.35	64,321	+0.18(+0.48%)
Oct 13, 2023	37.23	37.43	37.03	37.17	26,440	-0.12(-0.34%)
Oct 12, 2023	37.95	37.95	37.16	37.30	38,442	-0.45(-1.21%)
Oct 11, 2023	36.60	37.77	36.60	37.75	30,531	+0.26(+0.69%)
Oct 10, 2023	37.20	37.62	37.20	37.49	90,487	+0.46(+1.24%)
Oct 09, 2023	36.70	37.09	36.70	37.03	44,310	-0.11(-0.30%)
Oct 06, 2023	36.78	37.24	36.57	37.14	55,493	+0.57(+1.56%)
Oct 05, 2023	37.39	37.39	36.43	36.57	52,266	+0.13(+0.36%)
Oct 04, 2023	36.51	36.68	36.37	36.44	55,034	+0.09(+0.24%)
Oct 03, 2023	36.29	36.43	36.25	36.35	58,666	-0.59(-1.60%)
Oct 02, 2023	36.83	37.01	36.80	36.94	150,414	-0.08(-0.22%)
Sep 29, 2023	37.30	37.33	36.93	37.02	35,551	+0.43(+1.18%)
Sep 28, 2023	36.27	36.60	36.27	36.59	70,010	-0.52(-1.41%)
Sep 27, 2023	36.96	37.11	36.72	37.11	69,177	+0.35(+0.95%)
Sep 26, 2023	36.94	36.99	36.75	36.76	77,812	-0.60(-1.61%)
Sep 25, 2023	36.50	37.36	37.28	37.36	112,574	-0.25(-0.66%)
Sep 22, 2023	38.05	38.05	37.55	37.61	70,993	+1.22(+3.35%)
Sep 21, 2023	36.89	37.20	36.21	36.39	72,279	-0.22(-0.60%)
Sep 20, 2023	37.14	37.15	36.61	36.61	65,046	-0.64(-1.72%)
Sep 19, 2023	37.17	37.25	37.10	37.25	89,598	-0.35(-0.94%)
Sep 18, 2023	37.15	37.66	37.15	37.60	60,902	-0.44(-1.14%)
Sep 15, 2023	38.17	38.19	38.01	38.04	82,566	-0.44(-1.14%)
Sep 14, 2023	38.33	38.50	38.18	38.48	40,569	-0.02(-0.05%)
Sep 13, 2023	38.58	38.69	38.29	38.50	164,317	-0.22(-0.57%)
Sep 12, 2023	38.60	38.78	38.60	38.72	303,590	+0.40(+1.04%)
Sep 11, 2023	38.65	38.65	38.17	38.32	67,920	-0.48(-1.24%)
Sep 08, 2023	38.87	38.93	38.58	38.80	31,490	-0.03(-0.08%)
Sep 07, 2023	39.40	39.40	38.65	38.83	42,714	-1.09(-2.73%)
Sep 06, 2023	40.59	40.59	39.73	39.92	66,157	-0.02(-0.05%)
Sep 05, 2023	39.98	40.00	39.75	39.94	32,202	+0.16(+0.41%)
Sep 01, 2023	39.54	40.30	39.25	39.77	31,381	+0.88(+2.25%)
Aug 31, 2023	39.24	39.24	38.75	38.90	26,788	-0.66(-1.67%)
Aug 30, 2023	39.81	39.81	38.75	39.56	31,808	-0.02(-0.05%)
Aug 29, 2023	39.24	39.81	39.01	39.58	109,078	+1.76(+4.65%)
Aug 28, 2023	37.78	38.10	37.62	37.82	72,351	+0.94(+2.55%)
Aug 25, 2023	36.87	37.22	36.67	36.88	62,644	+0.03(+0.08%)
Aug 24, 2023	37.83	37.83	36.57	36.85	62,379	+0.47(+1.29%)
Aug 23, 2023	35.80	36.38	35.80	36.38	53,108	+0.26(+0.72%)
Aug 22, 2023	36.25	36.25	35.83	36.12	155,194	-0.35(-0.96%)
Aug 21, 2023	35.50	36.47	35.50	36.47	150,471	-0.64(-1.72%)
Aug 18, 2023	36.89	37.25	36.80	37.11	97,646	-0.49(-1.30%)
Aug 17, 2023	37.61	38.20	37.56	37.60	99,585	-0.31(-0.82%)
Aug 16, 2023	37.31	38.20	37.31	37.91	105,178	-0.30(-0.79%)
Aug 15, 2023	38.00	38.92	38.00	38.21	89,833	-0.81(-2.08%)
Aug 14, 2023	38.61	39.02	38.44	39.02	75,380	-0.26(-0.66%)
Aug 11, 2023	40.06	40.06	39.01	39.28	54,055	-0.58(-1.46%)
Aug 10, 2023	40.01	40.28	39.81	39.86	73,983	-0.01(-0.03%)
Aug 09, 2023	39.95	39.95	39.53	39.87	59,222	+0.11(+0.28%)
Aug 08, 2023	39.41	39.88	39.20	39.76	91,230	-0.65(-1.61%)
Aug 07, 2023	40.49	40.50	40.17	40.41	53,932	-0.27(-0.66%)
Aug 04, 2023	41.00	41.05	40.62	40.68	46,738	-0.80(-1.94%)
Aug 03, 2023	41.25	41.62	41.12	41.48	58,436	+1.03(+2.56%)
Aug 02, 2023	40.01	40.74	40.01	40.45	67,790	-0.83(-2.01%)
Aug 01, 2023	41.27	41.53	41.19	41.28	48,296	-0.96(-2.27%)
Jul 31, 2023	41.85	42.30	41.85	42.24	39,506	+0.09(+0.21%)
Jul 28, 2023	41.30	42.16	41.30	42.15	33,039	+3.19(+8.19%)
Jul 27, 2023	39.27	39.35	38.87	38.96	31,314	-0.44(-1.12%)
Jul 26, 2023	39.88	39.88	38.82	39.40	28,703	+0.48(+1.23%)
Jul 25, 2023	39.49	39.49	38.84	38.92	48,711	+0.71(+1.86%)
Jul 24, 2023	37.34	38.50	37.33	38.21	84,951	+0.47(+1.25%)
Jul 21, 2023	37.80	37.85	37.60	37.74	29,876	+0.10(+0.27%)
Jul 20, 2023	37.67	37.74	37.50	37.64	24,186	-0.33(-0.87%)
Jul 19, 2023	38.40	38.40	37.85	37.97	28,290	+0.65(+1.74%)
Jul 18, 2023	37.50	37.83	37.18	37.32	58,368	-0.71(-1.87%)
Jul 17, 2023	38.20	38.27	37.46	38.03	46,152	-0.23(-0.60%)
Jul 14, 2023	38.28	38.39	38.16	38.26	71,810	-0.77(-1.97%)
Jul 13, 2023	38.70	39.03	38.70	39.03	45,103	+1.33(+3.53%)
Jul 12, 2023	37.49	37.80	37.40	37.70	40,711	+1.05(+2.87%)
Jul 11, 2023	36.55	36.68	36.32	36.65	69,637	+0.20(+0.55%)
Jul 10, 2023	36.59	36.59	35.88	36.45	213,439	-0.20(-0.55%)
Jul 07, 2023	35.88	36.78	35.88	36.65	71,448	-0.15(-0.41%)
Jul 06, 2023	37.00	37.02	36.66	36.80	54,037	-1.22(-3.21%)
Jul 05, 2023	37.83	38.02	37.80	38.02	50,380	-0.20(-0.51%)
Jul 03, 2023	38.77	38.77	38.18	38.22	29,497	+0.31(+0.80%)
Jun 30, 2023	37.89	38.00	37.77	37.91	42,131	-0.21(-0.55%)
Jun 29, 2023	37.99	38.29	37.97	38.12	34,965	-0.09(-0.24%)
Jun 28, 2023	38.15	38.23	38.00	38.21	27,034	-0.36(-0.93%)
Jun 27, 2023	38.46	38.57	38.36	38.57	78,744	+0.41(+1.07%)
Jun 26, 2023	38.13	38.22	38.00	38.16	35,181	+0.02(+0.05%)
Jun 23, 2023	37.57	38.20	37.57	38.14	31,954	-0.55(-1.42%)
Jun 22, 2023	38.54	38.69	38.41	38.69	33,837	-0.03(-0.06%)
Jun 21, 2023	38.76	38.85	38.54	38.72	37,033	-0.01(-0.04%)
Jun 20, 2023	38.95	39.20	38.64	38.73	49,031	-1.71(-4.23%)
Jun 16, 2023	40.74	40.74	40.27	40.44	28,270	-0.07(-0.17%)

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.