Date	Open	High	Low	Close	Volume	Change (%)
May 03, 2024	40.60	40.60	40.42	40.53	2,300	-1.35(-3.21%)
May 02, 2024	41.33	41.88	41.33	41.88	2,909	+3.23(+8.34%)
May 01, 2024	38.66	38.66	38.66	38.66	848	-0.00(-0.01%)
Apr 30, 2024	38.66	38.66	38.64	38.66	20,675	-0.36(-0.91%)
Apr 29, 2024	39.25	39.25	39.02	39.02	2,170	-0.45(-1.13%)
Apr 26, 2024	39.60	39.60	39.46	39.46	3,168	+0.46(+1.18%)
Apr 25, 2024	38.80	39.00	38.80	39.00	2,656	-0.44(-1.12%)
Apr 24, 2024	39.80	39.80	39.23	39.44	3,662	-0.18(-0.45%)
Apr 23, 2024	39.64	39.75	39.38	39.62	2,840	+0.15(+0.38%)
Apr 22, 2024	39.38	39.54	39.38	39.47	3,496	+0.77(+1.99%)
Apr 19, 2024	39.13	39.13	38.58	38.70	4,578	+0.40(+1.05%)
Apr 18, 2024	38.45	38.72	38.30	38.30	2,559	-0.39(-1.00%)
Apr 17, 2024	38.82	38.91	38.54	38.69	3,157	+0.33(+0.85%)
Apr 16, 2024	38.29	38.39	38.02	38.36	20,925	-0.06(-0.16%)
Apr 15, 2024	38.75	38.90	38.29	38.42	5,881	+0.48(+1.25%)
Apr 12, 2024	38.09	38.09	37.95	37.95	998	-1.73(-4.35%)
Apr 11, 2024	39.26	39.72	39.26	39.67	18,876	+0.39(+0.99%)
Apr 10, 2024	39.30	39.48	39.28	39.28	4,048	+0.09(+0.23%)
Apr 09, 2024	39.54	39.54	39.19	39.19	1,717	-0.55(-1.39%)
Apr 08, 2024	39.80	39.80	39.63	39.74	1,033	-0.04(-0.10%)
Apr 05, 2024	39.80	39.92	39.78	39.78	3,049	-0.14(-0.35%)
Apr 04, 2024	40.18	40.18	39.70	39.92	2,638	-0.45(-1.11%)
Apr 03, 2024	39.92	40.43	39.92	40.37	5,058	+0.72(+1.82%)
Apr 02, 2024	39.50	39.70	39.50	39.65	15,385	-0.59(-1.47%)
Apr 01, 2024	40.09	40.24	40.09	40.24	6,804	-0.22(-0.54%)
Mar 28, 2024	40.30	40.46	40.24	40.46	1,790	-0.11(-0.27%)
Mar 27, 2024	40.52	40.57	40.45	40.57	1,931	-0.75(-1.82%)
Mar 26, 2024	41.41	41.50	41.32	41.32	2,027	+0.39(+0.95%)
Mar 25, 2024	40.83	40.93	40.83	40.93	2,199	+0.29(+0.71%)
Mar 22, 2024	41.23	41.23	40.64	40.64	2,080	-1.80(-4.24%)
Mar 21, 2024	42.48	42.52	42.29	42.44	10,974	+0.32(+0.77%)
Mar 20, 2024	41.92	42.19	41.53	42.12	7,436	+0.26(+0.62%)
Mar 19, 2024	41.98	41.98	41.74	41.85	19,896	+0.11(+0.25%)
Mar 18, 2024	41.73	41.75	41.69	41.75	2,231	-0.51(-1.21%)
Mar 15, 2024	42.30	42.30	41.58	42.26	2,099	-0.98(-2.27%)
Mar 14, 2024	42.83	43.24	42.83	43.24	1,075	+0.73(+1.72%)
Mar 13, 2024	42.52	42.52	42.51	42.51	2,410	-0.08(-0.19%)
Mar 12, 2024	42.51	42.59	42.40	42.59	2,732	+0.48(+1.14%)
Mar 11, 2024	42.10	42.11	41.62	42.11	3,180	-0.38(-0.89%)
Mar 08, 2024	42.40	42.58	42.40	42.49	5,420	+0.73(+1.74%)
Mar 07, 2024	41.64	42.00	41.64	41.77	1,477	+1.05(+2.57%)
Mar 06, 2024	41.50	41.57	40.65	40.72	3,751	-0.12(-0.29%)
Mar 05, 2024	41.01	41.28	40.84	40.84	2,610	-0.81(-1.94%)
Mar 04, 2024	41.00	41.65	41.00	41.65	1,465	-0.19(-0.45%)
Mar 01, 2024	41.39	41.84	41.30	41.84	5,698	+1.41(+3.49%)
Feb 29, 2024	40.26	40.48	40.24	40.43	7,158	-1.34(-3.22%)
Feb 28, 2024	42.00	42.00	41.43	41.77	2,125	-0.12(-0.28%)
Feb 27, 2024	41.77	42.10	41.77	41.89	4,277	-0.10(-0.24%)
Feb 26, 2024	41.99	41.99	41.99	41.99	1,162	+0.21(+0.50%)
Feb 23, 2024	41.70	41.78	41.67	41.78	1,639	+0.21(+0.50%)
Feb 22, 2024	41.45	41.57	41.45	41.57	2,702	+0.38(+0.93%)
Feb 21, 2024	41.26	41.26	41.07	41.19	1,868	-0.22(-0.53%)
Feb 20, 2024	41.53	41.55	41.28	41.41	7,213	+0.47(+1.15%)
Feb 16, 2024	40.77	41.05	40.77	40.94	1,923	+0.78(+1.94%)
Feb 15, 2024	39.89	40.16	39.89	40.16	2,128	+0.37(+0.93%)
Feb 14, 2024	39.68	39.80	39.68	39.79	2,418	+0.97(+2.50%)
Feb 13, 2024	39.00	39.11	38.80	38.82	3,047	-0.72(-1.82%)
Feb 12, 2024	39.71	39.71	39.54	39.54	2,607	-0.05(-0.13%)
Feb 09, 2024	39.43	39.61	39.24	39.59	6,629	+0.63(+1.62%)
Feb 08, 2024	38.18	38.98	38.18	38.96	10,289	+1.90(+5.11%)
Feb 07, 2024	36.12	37.09	36.12	37.06	7,810	-0.34(-0.92%)
Feb 06, 2024	36.83	37.41	36.83	37.41	4,293	+0.75(+2.05%)
Feb 05, 2024	36.65	36.74	36.55	36.66	4,941	-0.10(-0.27%)
Feb 02, 2024	36.77	36.88	36.73	36.76	4,090	+0.11(+0.30%)
Feb 01, 2024	36.42	36.65	36.42	36.65	3,997	-0.53(-1.43%)
Jan 31, 2024	36.79	37.18	36.47	37.18	1,779	+0.12(+0.32%)
Jan 30, 2024	37.06	37.06	37.06	37.06	1,566	+0.31(+0.85%)
Jan 29, 2024	36.68	36.75	36.68	36.75	1,334	+0.67(+1.85%)
Jan 26, 2024	36.21	36.21	36.08	36.08	880	-0.52(-1.41%)
Jan 25, 2024	36.31	36.61	36.23	36.59	4,783	+0.56(+1.55%)
Jan 24, 2024	35.78	36.15	35.78	36.04	3,288	+0.61(+1.72%)
Jan 23, 2024	35.35	35.42	35.35	35.42	3,946	-0.03(-0.07%)
Jan 22, 2024	35.63	35.63	35.45	35.45	1,864	+0.27(+0.77%)
Jan 19, 2024	34.90	35.18	34.89	35.18	2,092	-0.19(-0.54%)
Jan 18, 2024	34.92	35.48	34.88	35.37	3,158	-0.62(-1.72%)
Jan 17, 2024	36.02	36.02	35.68	35.99	4,179	+0.09(+0.25%)
Jan 16, 2024	35.94	36.00	35.82	35.90	2,568	-0.05(-0.14%)
Jan 12, 2024	35.93	35.95	35.93	35.95	1,256	-0.40(-1.10%)
Jan 11, 2024	36.15	36.43	36.15	36.35	2,178	-0.35(-0.95%)
Jan 10, 2024	36.70	36.82	36.70	36.70	2,766	+0.95(+2.66%)
Jan 09, 2024	35.51	35.78	35.51	35.75	14,902	-0.31(-0.87%)
Jan 08, 2024	35.46	36.12	35.46	36.06	5,290	+1.33(+3.83%)
Jan 05, 2024	34.20	34.84	34.20	34.73	8,527	+0.77(+2.27%)
Jan 04, 2024	34.17	34.17	33.96	33.96	12,378	+0.18(+0.53%)
Jan 03, 2024	33.69	33.78	33.59	33.78	3,446	-0.39(-1.15%)
Jan 02, 2024	34.33	34.33	34.17	34.17	2,256	-0.40(-1.15%)
Dec 29, 2023	34.52	34.57	34.43	34.57	8,691	+0.12(+0.35%)
Dec 28, 2023	34.58	34.58	34.36	34.45	4,541	-0.22(-0.65%)
Dec 27, 2023	34.70	34.74	34.36	34.67	3,075	-0.08(-0.22%)
Dec 26, 2023	34.24	34.97	34.11	34.75	4,510	+0.42(+1.22%)
Dec 22, 2023	34.31	34.33	34.25	34.33	2,209	-0.43(-1.24%)
Dec 21, 2023	34.76	34.84	34.62	34.76	9,764	+0.14(+0.41%)
Dec 20, 2023	34.79	34.96	34.62	34.62	3,247	-0.01(-0.03%)
Dec 19, 2023	34.60	34.78	34.52	34.63	2,721	+0.76(+2.24%)
Dec 18, 2023	33.81	33.87	33.81	33.87	1,325	+0.55(+1.65%)
Dec 15, 2023	33.28	33.54	33.28	33.32	4,204	-0.52(-1.54%)
Dec 14, 2023	33.94	33.94	33.84	33.84	5,182	-0.43(-1.27%)
Dec 13, 2023	33.83	34.27	33.57	34.27	3,380	+0.42(+1.26%)
Dec 12, 2023	33.79	33.85	33.73	33.85	4,473	+0.22(+0.66%)
Dec 11, 2023	33.28	33.63	33.28	33.63	5,016	-0.12(-0.36%)
Dec 08, 2023	33.73	33.75	33.66	33.75	5,334	+0.17(+0.51%)
Dec 07, 2023	33.46	33.58	33.39	33.58	6,417	+0.73(+2.22%)
Dec 06, 2023	32.98	32.98	32.85	32.85	1,651	-0.27(-0.82%)
Dec 05, 2023	33.22	33.33	33.10	33.12	3,217	-0.33(-0.99%)
Dec 04, 2023	33.38	33.50	33.31	33.45	2,548	-0.65(-1.91%)
Dec 01, 2023	33.75	34.10	33.75	34.10	5,440	+0.36(+1.05%)
Nov 30, 2023	33.85	33.85	33.69	33.74	14,107	+0.31(+0.94%)
Nov 29, 2023	33.44	33.44	33.41	33.43	1,769	+0.16(+0.48%)
Nov 28, 2023	33.37	33.46	33.27	33.27	5,593	+0.17(+0.51%)
Nov 27, 2023	33.02	33.10	33.02	33.10	2,135	+0.00(+0.00%)
Nov 22, 2023				33.10	213	-0.00(-0.02%)
Nov 21, 2023	33.29	33.29	33.05	33.10	4,668	-0.69(-2.03%)
Nov 20, 2023	33.57	33.88	33.57	33.79	3,186	+0.15(+0.45%)
Nov 17, 2023	33.62	33.66	33.62	33.64	3,018	+0.58(+1.75%)
Nov 16, 2023	33.10	33.10	33.01	33.06	4,926	-0.35(-1.05%)
Nov 15, 2023	33.35	33.46	33.35	33.41	2,648	+0.16(+0.48%)
Nov 14, 2023	33.09	33.33	33.09	33.25	6,476	+1.48(+4.64%)
Nov 13, 2023	31.32	31.80	31.32	31.77	6,585	+0.66(+2.13%)
Nov 10, 2023	30.86	31.12	30.86	31.11	2,531	-0.22(-0.70%)
Nov 09, 2023	31.73	31.81	31.33	31.33	3,687	-0.26(-0.82%)
Nov 08, 2023	31.48	31.71	31.42	31.59	11,088	+2.68(+9.27%)
Nov 07, 2023	28.85	28.91	28.77	28.91	5,325	-0.33(-1.13%)
Nov 06, 2023	29.35	29.39	29.24	29.24	2,062	+0.04(+0.14%)
Nov 03, 2023	29.55	29.55	29.20	29.20	6,566	-0.45(-1.50%)
Nov 02, 2023	29.58	29.64	29.39	29.64	8,866	+0.76(+2.65%)
Nov 01, 2023	28.66	28.93	28.66	28.88	2,619	+0.53(+1.87%)
Oct 31, 2023	28.25	28.44	28.07	28.35	62,732	+0.18(+0.64%)
Oct 30, 2023	28.16	28.32	27.90	28.17	4,107	+0.22(+0.79%)
Oct 27, 2023	27.91	28.28	27.79	27.95	4,896	+0.21(+0.76%)
Oct 26, 2023	27.78	28.01	27.70	27.74	6,937	-0.86(-3.01%)
Oct 25, 2023	28.61	28.91	28.56	28.60	5,066	-0.11(-0.38%)
Oct 24, 2023	29.05	29.05	28.57	28.71	11,356	+0.28(+0.98%)
Oct 23, 2023	28.34	28.57	28.24	28.43	3,671	+0.34(+1.21%)
Oct 20, 2023	28.29	28.34	28.09	28.09	4,753	-0.56(-1.95%)
Oct 19, 2023	28.87	28.96	28.65	28.65	2,532	-0.21(-0.73%)
Oct 18, 2023	29.24	29.24	28.86	28.86	7,028	-0.39(-1.33%)
Oct 17, 2023	29.00	29.50	29.00	29.25	34,797	+0.04(+0.14%)
Oct 16, 2023	29.05	29.24	29.05	29.21	2,548	+0.56(+1.95%)
Oct 13, 2023	28.71	28.71	28.62	28.65	1,658	+0.05(+0.19%)
Oct 12, 2023	28.56	28.60	28.56	28.59	1,597	-0.66(-2.24%)
Oct 11, 2023	29.23	29.30	29.09	29.25	2,611	+0.32(+1.11%)
Oct 10, 2023	29.11	29.24	28.93	28.93	8,199	-0.11(-0.38%)
Oct 09, 2023	29.02	29.17	28.81	29.04	4,449	-0.46(-1.56%)
Oct 06, 2023	28.83	29.50	28.68	29.50	16,367	+1.39(+4.96%)
Oct 05, 2023	28.00	28.17	27.91	28.11	8,472	+2.93(+11.63%)
Oct 04, 2023	25.17	25.18	24.96	25.18	2,578	+0.25(+1.00%)
Oct 03, 2023	24.87	25.04	24.87	24.93	3,050	-0.40(-1.59%)
Oct 02, 2023	25.43	25.56	25.33	25.33	1,478	-0.54(-2.09%)
Sep 29, 2023	25.95	25.95	25.75	25.87	2,393	-0.01(-0.04%)
Sep 28, 2023	25.64	25.96	25.64	25.88	1,570	+0.67(+2.66%)
Sep 27, 2023	25.18	25.21	25.09	25.21	2,855	+0.07(+0.30%)
Sep 26, 2023	25.36	25.59	25.13	25.14	3,807	-0.59(-2.29%)
Sep 25, 2023	25.59	25.73	25.66	25.73	2,458	+0.43(+1.68%)
Sep 22, 2023	25.25	25.66	25.25	25.30	4,541	+0.07(+0.28%)
Sep 21, 2023	25.38	25.38	25.23	25.23	1,607	-0.34(-1.35%)
Sep 20, 2023	25.68	25.70	25.57	25.57	1,753	-0.75(-2.87%)
Sep 19, 2023	26.51	26.51	26.30	26.33	1,448	-0.09(-0.34%)
Sep 18, 2023	26.69	26.69	26.42	26.42	2,059	-0.14(-0.55%)
Sep 15, 2023	26.88	26.88	26.57	26.57	1,781	+0.12(+0.47%)
Sep 14, 2023	26.37	26.44	26.33	26.44	2,523	+0.33(+1.26%)
Sep 13, 2023	26.13	26.13	26.11	26.11	2,108	-0.36(-1.34%)
Sep 12, 2023	26.61	26.78	26.43	26.46	5,019	-0.07(-0.28%)
Sep 11, 2023	26.43	26.54	26.43	26.54	3,220	+0.52(+2.00%)
Sep 08, 2023	25.79	26.02	25.79	26.02	2,527	+0.47(+1.84%)
Sep 07, 2023	25.40	25.70	25.40	25.55	2,330	-0.31(-1.20%)
Sep 06, 2023	25.66	25.90	25.66	25.86	3,023	-0.51(-1.94%)
Sep 05, 2023	26.37	26.37	26.37	26.37	496	+0.46(+1.78%)
Sep 01, 2023	25.98	25.98	25.88	25.91	2,712	+0.07(+0.27%)
Aug 31, 2023	25.91	25.91	25.84	25.84	1,528	-0.43(-1.66%)
Aug 30, 2023	26.27	26.27	26.27	26.27	331	+0.12(+0.47%)
Aug 29, 2023	25.70	26.17	25.70	26.15	2,262	+0.43(+1.66%)
Aug 28, 2023	25.93	25.93	25.68	25.72	3,657	+0.27(+1.08%)
Aug 25, 2023	25.45	25.45	25.38	25.45	1,196	+0.47(+1.90%)
Aug 24, 2023	25.07	25.07	24.98	24.98	2,224	-0.39(-1.54%)
Aug 23, 2023	25.16	25.38	25.15	25.36	7,735	-0.01(-0.02%)
Aug 22, 2023	25.51	25.74	25.34	25.37	5,534	-0.55(-2.14%)
Aug 21, 2023	25.60	25.98	25.60	25.93	5,278	+0.32(+1.27%)
Aug 18, 2023	25.49	25.68	25.48	25.60	5,875	+0.10(+0.39%)
Aug 17, 2023	25.75	25.75	25.46	25.50	4,530	+0.03(+0.12%)
Aug 16, 2023	25.58	25.67	25.47	25.47	7,420	+0.18(+0.71%)
Aug 15, 2023	25.28	25.95	25.23	25.29	3,671	+0.59(+2.39%)
Aug 14, 2023	24.59	25.16	24.59	24.70	2,745	+0.21(+0.86%)
Aug 11, 2023	24.69	24.69	24.48	24.49	1,361	-0.40(-1.61%)
Aug 10, 2023	25.04	25.16	24.89	24.89	1,295	+0.41(+1.67%)
Aug 09, 2023	24.48	24.52	24.44	24.48	3,545	+0.05(+0.23%)
Aug 08, 2023	24.18	24.44	24.14	24.43	4,165	-0.29(-1.15%)
Aug 07, 2023	24.47	24.76	24.47	24.71	1,779	+0.23(+0.94%)
Aug 04, 2023	24.51	24.60	24.48	24.48	1,220	+0.08(+0.33%)
Aug 03, 2023	24.25	24.42	24.25	24.40	2,259	+0.17(+0.72%)
Aug 02, 2023	24.54	24.54	24.14	24.23	9,404	-0.57(-2.30%)
Aug 01, 2023	24.81	24.90	24.68	24.80	7,935	-0.22(-0.90%)
Jul 31, 2023	25.18	25.18	25.02	25.02	1,986	-0.14(-0.56%)
Jul 28, 2023	25.21	25.92	25.16	25.16	2,866	+0.68(+2.80%)
Jul 27, 2023	24.81	24.88	24.48	24.48	4,701	+0.10(+0.41%)
Jul 26, 2023	24.15	24.38	24.15	24.38	2,039	-0.14(-0.59%)
Jul 25, 2023	25.35	25.35	24.47	24.52	3,348	-0.15(-0.60%)
Jul 24, 2023	24.75	24.78	24.67	24.67	1,168	-0.22(-0.89%)
Jul 21, 2023	24.75	24.89	24.75	24.89	1,726	+0.18(+0.73%)
Jul 20, 2023	24.95	24.95	24.62	24.71	1,520	+0.02(+0.08%)
Jul 19, 2023	24.66	24.69	24.66	24.69	695	-0.44(-1.76%)
Jul 18, 2023	24.80	25.13	24.80	25.13	1,795	+0.16(+0.65%)
Jul 17, 2023	24.84	24.97	24.84	24.97	1,294	-0.23(-0.91%)
Jul 14, 2023	25.14	25.20	25.14	25.20	1,262	+0.13(+0.52%)
Jul 13, 2023	25.07	25.07	25.07	25.07	452	+0.01(+0.05%)
Jul 12, 2023	25.03	25.11	25.03	25.06	1,352	+1.00(+4.15%)
Jul 11, 2023	23.89	24.07	23.89	24.06	13,398	+0.91(+3.93%)
Jul 10, 2023	23.30	23.30	23.11	23.15	1,675	+0.27(+1.18%)
Jul 07, 2023	22.66	23.01	22.60	22.88	14,315	+0.34(+1.51%)
Jul 06, 2023	22.54	22.70	22.37	22.54	26,538	-0.38(-1.66%)
Jul 05, 2023	23.03	23.15	22.88	22.92	3,760	+0.46(+2.05%)
Jul 03, 2023	22.54	22.54	22.35	22.46	2,111	+0.24(+1.08%)
Jun 30, 2023	22.37	22.55	22.21	22.22	21,021	+0.12(+0.54%)
Jun 29, 2023	22.09	22.10	22.06	22.10	2,129	+0.42(+1.91%)
Jun 28, 2023	22.00	22.00	21.68	21.68	1,888	-0.29(-1.30%)
Jun 27, 2023	21.92	22.12	21.87	21.97	7,291	+0.52(+2.42%)
Jun 26, 2023	21.43	21.45	21.43	21.45	1,450	+0.39(+1.85%)
Jun 23, 2023	21.08	21.08	21.04	21.06	3,545	-0.37(-1.73%)
Jun 22, 2023	21.38	21.46	21.33	21.43	1,768	+0.00(+0.00%)
Jun 21, 2023	21.30	21.47	21.30	21.43	4,023	+0.76(+3.68%)
Jun 20, 2023	20.52	20.74	20.52	20.67	1,609	-0.72(-3.37%)
Jun 16, 2023	21.50	21.50	21.32	21.39	3,084	+0.26(+1.23%)
Jun 15, 2023	20.89	21.13	20.89	21.13	1,786	-0.09(-0.42%)
Jun 14, 2023	21.19	21.33	21.19	21.22	2,554	+0.36(+1.70%)
Jun 13, 2023	20.95	21.10	20.78	20.86	7,320	+0.66(+3.29%)
Jun 12, 2023	20.22	20.24	20.09	20.20	5,516	+0.34(+1.69%)
Jun 09, 2023	19.93	19.96	19.84	19.86	2,951	+0.08(+0.43%)
Jun 08, 2023	19.78	19.91	19.73	19.78	2,678	-0.84(-4.07%)
Jun 07, 2023	20.67	20.67	20.62	20.62	1,885	+0.17(+0.83%)
Jun 06, 2023	20.34	20.45	20.31	20.45	5,470	+0.48(+2.40%)
Jun 05, 2023	20.38	20.38	19.97	19.97	3,206	-0.40(-1.96%)
Jun 02, 2023	20.35	20.37	20.30	20.37	3,199	+0.44(+2.21%)

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.