Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	35.47	35.88	35.32	35.80	18,447	+0.31(+0.87%)
May 16, 2024	35.20	35.64	35.20	35.49	22,769	+0.14(+0.40%)
May 15, 2024	35.58	35.58	35.15	35.35	15,453	+0.04(+0.11%)
May 14, 2024	34.77	35.34	34.77	35.31	19,065	+0.48(+1.38%)
May 13, 2024	35.60	35.61	34.82	34.83	36,126	-0.76(-2.14%)
May 10, 2024	35.88	36.14	35.18	35.59	10,019	-0.21(-0.59%)
May 09, 2024	35.10	35.80	35.00	35.80	27,741	+0.45(+1.27%)
May 08, 2024	34.74	35.35	34.37	35.35	15,127	+0.22(+0.62%)
May 07, 2024	35.57	36.27	35.03	35.13	23,547	-0.06(-0.17%)
May 06, 2024	35.22	36.36	35.13	35.19	34,712	-0.03(-0.08%)
May 03, 2024	35.20	35.27	34.43	35.22	22,585	+0.57(+1.63%)
May 02, 2024	34.10	34.83	34.04	34.66	38,831	+0.84(+2.48%)
May 01, 2024	33.11	34.18	33.11	33.82	24,841	+0.91(+2.76%)
Apr 30, 2024	32.93	33.15	32.86	32.91	23,946	-0.13(-0.39%)
Apr 29, 2024	33.24	33.27	32.83	33.04	30,749	-0.20(-0.60%)
Apr 26, 2024	32.90	33.43	32.90	33.24	17,070	+0.02(+0.06%)
Apr 25, 2024	33.07	33.22	32.58	33.22	31,319	-0.25(-0.74%)
Apr 24, 2024	32.31	33.47	32.31	33.47	30,582	+0.70(+2.15%)
Apr 23, 2024	32.92	33.13	32.64	32.76	21,043	+0.22(+0.67%)
Apr 22, 2024	32.84	33.06	32.50	32.54	19,568	-0.29(-0.88%)
Apr 19, 2024	31.48	32.83	31.48	32.83	32,568	+1.17(+3.70%)
Apr 18, 2024	31.40	31.91	31.40	31.66	38,293	+0.22(+0.69%)
Apr 17, 2024	31.72	31.72	31.39	31.44	22,745	+0.12(+0.38%)
Apr 16, 2024	31.15	31.72	30.94	31.32	29,059	-0.16(-0.50%)
Apr 15, 2024	31.55	31.79	31.03	31.48	30,787	-0.20(-0.63%)
Apr 12, 2024	31.70	31.84	31.37	31.68	20,508	-0.19(-0.59%)
Apr 11, 2024	31.85	31.94	31.09	31.87	25,996	+0.37(+1.17%)
Apr 10, 2024	32.03	32.03	30.75	31.50	44,130	-1.17(-3.58%)
Apr 09, 2024	32.63	33.13	32.50	32.67	16,773	+0.04(+0.12%)
Apr 08, 2024	32.86	33.07	32.38	32.63	14,496	+0.12(+0.37%)
Apr 05, 2024	32.28	32.65	32.28	32.51	16,000	-0.05(-0.15%)
Apr 04, 2024	32.64	32.91	32.45	32.56	25,577	+0.34(+1.05%)
Apr 03, 2024	32.02	32.54	32.02	32.23	20,116	-0.12(-0.37%)
Apr 02, 2024	32.36	32.50	31.89	32.34	28,142	-0.50(-1.51%)
Apr 01, 2024	34.23	34.23	32.84	32.84	39,201	-1.51(-4.39%)
Mar 28, 2024	34.22	34.58	34.15	34.35	29,578	+0.55(+1.61%)
Mar 27, 2024	32.86	34.00	32.86	33.80	23,994	+1.02(+3.12%)
Mar 26, 2024	33.60	33.60	32.78	32.78	28,871	-0.55(-1.64%)
Mar 25, 2024	32.99	33.65	32.90	33.33	37,196	+0.41(+1.24%)
Mar 22, 2024	34.04	34.04	32.72	32.92	23,343	-0.94(-2.78%)
Mar 21, 2024	33.17	33.93	33.16	33.86	43,285	+0.62(+1.85%)
Mar 20, 2024	31.92	33.50	31.69	33.25	31,188	+1.15(+3.58%)
Mar 19, 2024	31.75	32.21	31.60	32.10	49,761	+0.37(+1.16%)
Mar 18, 2024	32.14	32.44	31.62	31.73	54,545	-0.47(-1.45%)
Mar 15, 2024	31.74	32.53	31.74	32.20	108,000	+0.29(+0.90%)
Mar 14, 2024	32.39	32.39	31.63	31.91	34,117	-0.56(-1.71%)
Mar 13, 2024	32.40	32.75	32.21	32.46	25,825	-0.14(-0.43%)
Mar 12, 2024	32.79	32.79	32.33	32.60	23,618	-0.31(-0.93%)
Mar 11, 2024	32.93	33.18	32.89	32.91	28,726	-0.25(-0.75%)
Mar 08, 2024	33.52	33.72	33.09	33.16	26,400	+0.08(+0.24%)
Mar 07, 2024	33.32	33.52	32.81	33.08	23,298	+0.14(+0.42%)
Mar 06, 2024	33.28	33.61	32.40	32.94	29,618	-0.10(-0.30%)
Mar 05, 2024	32.50	33.53	32.50	33.04	30,714	+0.28(+0.85%)
Mar 04, 2024	32.69	33.30	32.43	32.76	29,539	+0.26(+0.79%)
Mar 01, 2024	32.72	32.72	32.14	32.50	29,416	-0.37(-1.12%)
Feb 29, 2024	32.59	32.91	32.21	32.87	33,777	+0.86(+2.70%)
Feb 28, 2024	32.00	32.37	31.80	32.01	22,771	-0.09(-0.28%)
Feb 27, 2024	32.16	32.32	31.73	32.10	20,957	+0.09(+0.28%)
Feb 26, 2024	31.83	32.24	31.74	32.01	25,744	-0.09(-0.28%)
Feb 23, 2024	31.64	32.47	31.41	32.10	39,344	+0.54(+1.70%)
Feb 22, 2024	31.83	32.17	31.32	31.56	43,724	-0.46(-1.42%)
Feb 21, 2024	32.04	32.97	31.49	32.02	29,298	-0.02(-0.06%)
Feb 20, 2024	32.36	32.75	31.84	32.04	20,058	-0.77(-2.36%)
Feb 16, 2024	33.39	33.39	32.74	32.81	22,972	-0.68(-2.04%)
Feb 15, 2024	32.55	33.79	32.37	33.50	53,682	+1.32(+4.10%)
Feb 14, 2024	31.82	32.25	31.39	32.18	32,858	+0.59(+1.85%)
Feb 13, 2024	33.33	33.33	31.22	31.59	51,026	-2.64(-7.71%)
Feb 12, 2024	33.51	34.61	33.20	34.23	50,620	+0.85(+2.56%)
Feb 09, 2024	32.72	34.15	32.39	33.38	39,440	+0.65(+2.00%)
Feb 08, 2024	32.33	32.77	31.88	32.72	21,095	+0.54(+1.66%)
Feb 07, 2024	32.41	33.03	31.26	32.19	24,663	-0.34(-1.06%)
Feb 06, 2024	32.79	33.12	31.93	32.53	29,684	-0.26(-0.78%)
Feb 05, 2024	33.06	33.41	32.62	32.79	24,920	-0.60(-1.80%)
Feb 02, 2024	33.47	34.02	33.25	33.39	28,979	-0.65(-1.91%)
Feb 01, 2024	33.72	34.06	32.79	34.03	48,707	+0.33(+0.99%)
Jan 31, 2024	35.50	35.59	33.70	33.70	52,400	-2.09(-5.85%)
Jan 30, 2024	35.78	36.03	34.93	35.79	22,090	+0.00(+0.00%)
Jan 29, 2024	36.27	37.16	35.78	35.79	38,052	-0.40(-1.11%)
Jan 26, 2024	35.42	36.32	35.36	36.20	23,680	+0.53(+1.49%)
Jan 25, 2024	35.55	35.67	34.56	35.67	29,381	+0.63(+1.80%)
Jan 24, 2024	35.15	35.62	34.58	35.04	28,401	+0.06(+0.17%)
Jan 23, 2024	35.94	37.36	34.89	34.98	32,419	-0.61(-1.71%)
Jan 22, 2024	34.95	35.62	34.41	35.59	29,832	+0.96(+2.78%)
Jan 19, 2024	34.79	34.79	33.73	34.62	36,703	+0.09(+0.26%)
Jan 18, 2024	33.98	34.56	33.77	34.54	19,128	+0.54(+1.59%)
Jan 17, 2024	33.41	34.13	33.41	33.99	29,708	+0.23(+0.67%)
Jan 16, 2024	34.36	34.70	32.50	33.77	52,259	-1.05(-3.02%)
Jan 12, 2024	34.89	35.40	34.42	34.82	49,137	-0.07(-0.20%)
Jan 11, 2024	34.70	34.89	34.08	34.89	27,824	-0.12(-0.34%)
Jan 10, 2024	34.89	35.15	34.53	35.01	26,330	+0.05(+0.14%)
Jan 09, 2024	34.99	35.19	34.49	34.96	23,703	-0.45(-1.28%)
Jan 08, 2024	35.31	35.51	34.98	35.41	18,142	-0.13(-0.36%)
Jan 05, 2024	35.02	36.00	35.02	35.54	32,408	+0.23(+0.64%)
Jan 04, 2024	35.67	35.90	34.96	35.31	31,585	-0.25(-0.69%)
Jan 03, 2024	36.89	36.98	35.46	35.56	35,651	-1.36(-3.68%)
Jan 02, 2024	36.15	37.30	36.15	36.91	38,032	+0.44(+1.21%)
Dec 29, 2023	37.25	37.46	36.46	36.47	27,105	-0.87(-2.34%)
Dec 28, 2023	37.96	38.09	37.19	37.35	20,951	-0.46(-1.22%)
Dec 27, 2023	37.75	38.03	37.41	37.81	23,604	+0.07(+0.18%)
Dec 26, 2023	37.70	38.02	37.25	37.74	23,265	+0.31(+0.84%)
Dec 22, 2023	37.32	37.68	37.23	37.43	24,462	+0.50(+1.36%)
Dec 21, 2023	36.14	37.34	36.14	36.92	26,129	-0.18(-0.48%)
Dec 20, 2023	37.08	38.57	36.93	37.10	52,134	-0.15(-0.40%)
Dec 19, 2023	36.63	37.36	36.63	37.25	36,137	+0.66(+1.80%)
Dec 18, 2023	36.99	37.11	36.34	36.59	31,299	-0.19(-0.51%)
Dec 15, 2023	37.84	37.85	36.30	36.78	168,475	-0.71(-1.89%)
Dec 14, 2023	36.84	37.90	36.69	37.48	85,571	+0.82(+2.23%)
Dec 13, 2023	34.84	36.73	34.76	36.67	92,501	+1.81(+5.19%)
Dec 12, 2023	34.97	35.04	34.68	34.86	22,674	+0.01(+0.03%)
Dec 11, 2023	35.09	35.10	34.21	34.85	32,785	-0.05(-0.14%)
Dec 08, 2023	34.47	35.02	34.46	34.90	26,372	+0.26(+0.74%)
Dec 07, 2023	34.51	34.79	34.43	34.64	29,506	+0.38(+1.12%)
Dec 06, 2023	34.56	35.02	34.15	34.26	30,264	-0.11(-0.31%)
Dec 05, 2023	34.40	34.41	33.92	34.37	26,207	+0.00(+0.00%)
Dec 04, 2023	33.43	34.37	33.43	34.37	43,817	+0.76(+2.25%)
Dec 01, 2023	31.96	33.73	31.96	33.61	49,800	+1.50(+4.68%)
Nov 30, 2023	32.81	32.89	31.97	32.11	39,644	-0.56(-1.72%)
Nov 29, 2023	32.80	33.23	32.64	32.67	20,896	+0.18(+0.54%)
Nov 28, 2023	32.73	32.87	32.32	32.49	25,270	-0.42(-1.28%)
Nov 27, 2023	33.12	33.39	32.76	32.91	30,068	-0.36(-1.09%)
Nov 24, 2023	32.89	33.69	32.76	33.28	21,809	+0.46(+1.41%)
Nov 22, 2023	32.92	33.36	32.75	32.82	24,745	+0.08(+0.24%)
Nov 21, 2023	32.97	33.86	32.72	32.74	28,099	-0.47(-1.42%)
Nov 20, 2023	33.41	33.44	33.00	33.21	31,466	-0.34(-1.03%)
Nov 17, 2023	33.92	34.36	33.48	33.55	62,654	-0.07(-0.20%)
Nov 16, 2023	33.91	33.97	33.02	33.62	27,305	-0.37(-1.10%)
Nov 15, 2023	34.55	34.95	33.85	33.99	48,818	-0.84(-2.40%)
Nov 14, 2023	33.73	34.84	33.73	34.83	53,764	+2.02(+6.14%)
Nov 13, 2023	32.70	32.82	32.38	32.82	19,699	-0.10(-0.30%)
Nov 10, 2023	32.79	33.03	31.70	32.91	48,239	+0.40(+1.24%)
Nov 09, 2023	32.91	32.91	32.38	32.51	26,105	-0.28(-0.84%)
Nov 08, 2023	33.02	33.21	32.37	32.79	35,619	-0.41(-1.23%)
Nov 07, 2023	33.17	33.45	32.15	33.20	37,081	-0.04(-0.12%)
Nov 06, 2023	33.53	33.84	32.89	33.23	23,962	-0.18(-0.53%)
Nov 03, 2023	33.23	33.95	32.83	33.41	40,038	+0.73(+2.24%)
Nov 02, 2023	32.19	32.74	31.98	32.68	31,445	+0.90(+2.82%)
Nov 01, 2023	31.65	31.93	31.28	31.78	33,024	-0.04(-0.12%)
Oct 31, 2023	31.77	31.94	31.55	31.82	30,055	-0.05(-0.15%)
Oct 30, 2023	31.60	32.14	30.88	31.87	31,196	+0.73(+2.35%)
Oct 27, 2023	31.11	31.28	30.79	31.14	27,989	-0.09(-0.28%)
Oct 26, 2023	30.14	31.27	30.14	31.23	31,848	+1.08(+3.59%)
Oct 25, 2023	28.51	30.38	28.12	30.14	52,291	+1.75(+6.18%)
Oct 24, 2023	27.82	29.19	27.82	28.39	41,076	-0.99(-3.38%)
Oct 23, 2023	29.57	29.78	29.38	29.38	32,364	-0.22(-0.76%)
Oct 20, 2023	30.02	30.02	29.49	29.61	37,718	-0.28(-0.95%)
Oct 19, 2023	30.09	30.28	28.78	29.89	27,708	-0.17(-0.55%)
Oct 18, 2023	30.51	30.51	30.01	30.06	23,840	-0.60(-1.97%)
Oct 17, 2023	30.10	31.28	30.10	30.66	56,482	+0.19(+0.64%)
Oct 16, 2023	29.58	30.47	29.87	30.47	33,171	+0.89(+3.00%)
Oct 13, 2023	30.13	30.19	29.53	29.58	22,760	-0.34(-1.14%)
Oct 12, 2023	30.01	30.01	29.55	29.92	26,879	-0.16(-0.52%)
Oct 11, 2023	30.09	30.33	29.89	30.08	18,923	+0.13(+0.42%)
Oct 10, 2023	29.86	30.27	29.74	29.95	27,815	+0.14(+0.46%)
Oct 09, 2023	29.46	30.02	29.25	29.81	45,900	+0.12(+0.39%)
Oct 06, 2023	29.51	29.86	29.31	29.70	62,656	+0.02(+0.07%)
Oct 05, 2023	28.92	29.74	28.83	29.68	78,055	+0.80(+2.77%)
Oct 04, 2023	28.59	28.95	27.42	28.88	49,573	+0.30(+1.06%)
Oct 03, 2023	29.00	29.13	28.46	28.58	41,033	-0.52(-1.78%)
Oct 02, 2023	28.68	29.13	28.48	29.09	45,976	+0.39(+1.36%)
Sep 29, 2023	28.98	29.12	28.59	28.70	44,554	-0.12(-0.41%)
Sep 28, 2023	28.22	29.16	27.86	28.82	44,842	+0.53(+1.86%)
Sep 27, 2023	28.61	28.69	28.24	28.29	38,198	-0.37(-1.29%)
Sep 26, 2023	29.06	29.24	28.66	28.66	52,766	-0.58(-2.00%)
Sep 25, 2023	28.88	29.30	29.11	29.25	33,654	+0.32(+1.11%)
Sep 22, 2023	29.33	29.33	28.93	28.93	28,141	-0.49(-1.66%)
Sep 21, 2023	29.24	29.64	28.87	29.41	28,551	-0.05(-0.17%)
Sep 20, 2023	29.38	29.78	29.24	29.46	31,220	-0.11(-0.36%)
Sep 19, 2023	29.87	30.08	29.31	29.57	36,221	-0.19(-0.66%)
Sep 18, 2023	30.00	30.06	29.74	29.76	30,310	-0.26(-0.88%)
Sep 15, 2023	30.45	30.50	29.97	30.03	75,672	-0.42(-1.38%)
Sep 14, 2023	29.85	30.45	29.85	30.45	29,771	+0.65(+2.19%)
Sep 13, 2023	29.91	29.92	29.74	29.79	27,811	-0.45(-1.48%)
Sep 12, 2023	30.27	30.51	30.18	30.24	15,288	-0.09(-0.29%)
Sep 11, 2023	30.94	30.94	30.25	30.33	26,681	-0.22(-0.73%)
Sep 08, 2023	30.28	30.66	30.13	30.55	20,551	+0.27(+0.90%)
Sep 07, 2023	30.16	30.50	30.16	30.28	41,545	-0.01(-0.03%)
Sep 06, 2023	30.49	30.49	30.15	30.29	29,463	-0.23(-0.77%)
Sep 05, 2023	30.40	30.57	30.12	30.52	33,066	-0.04(-0.13%)
Sep 01, 2023	30.25	30.76	30.25	30.56	32,976	+0.42(+1.39%)
Aug 31, 2023	29.99	30.43	29.96	30.14	115,265	+0.17(+0.55%)
Aug 30, 2023	30.16	30.32	29.91	29.98	43,057	-0.28(-0.93%)
Aug 29, 2023	30.22	30.52	30.19	30.26	31,011	+0.09(+0.29%)
Aug 28, 2023	30.38	30.54	30.10	30.17	30,418	+0.00(+0.00%)
Aug 25, 2023	30.49	31.13	30.17	30.17	35,995	-0.18(-0.58%)
Aug 24, 2023	30.09	30.53	29.95	30.35	24,919	+0.16(+0.52%)
Aug 23, 2023	29.99	30.36	29.92	30.19	30,463	+0.33(+1.11%)
Aug 22, 2023	30.59	30.59	29.85	29.86	21,128	-0.81(-2.64%)
Aug 21, 2023	31.01	31.16	30.57	30.67	17,133	-0.29(-0.94%)
Aug 18, 2023	30.82	31.52	30.67	30.96	30,839	-0.04(-0.13%)
Aug 17, 2023	31.07	31.57	30.09	31.00	27,211	-0.07(-0.22%)
Aug 16, 2023	31.14	31.36	30.90	31.07	34,622	-0.07(-0.22%)
Aug 15, 2023	31.45	31.70	31.11	31.14	26,800	-0.61(-1.93%)
Aug 14, 2023	32.03	32.21	31.71	31.75	32,563	-0.66(-2.04%)
Aug 11, 2023	32.32	32.47	32.00	32.42	27,509	+0.07(+0.21%)
Aug 10, 2023	32.70	32.88	32.23	32.35	31,775	-0.22(-0.69%)
Aug 09, 2023	31.93	32.72	31.93	32.57	26,333	+0.14(+0.42%)
Aug 08, 2023	32.25	32.44	31.40	32.44	49,136	-0.33(-1.00%)
Aug 07, 2023	32.72	33.31	32.68	32.76	54,660	+0.05(+0.15%)
Aug 04, 2023	32.74	33.18	32.69	32.72	22,251	-0.02(-0.06%)
Aug 03, 2023	32.75	33.33	32.68	32.74	34,405	-0.25(-0.76%)
Aug 02, 2023	32.27	33.07	32.27	32.99	39,527	+0.31(+0.95%)
Aug 01, 2023	32.38	32.82	32.07	32.68	29,541	+0.18(+0.57%)
Jul 31, 2023	32.60	33.27	32.19	32.49	30,650	-0.16(-0.50%)
Jul 28, 2023	32.48	32.93	32.48	32.66	29,573	+0.33(+1.02%)
Jul 27, 2023	32.98	33.05	32.08	32.33	49,947	-0.39(-1.18%)
Jul 26, 2023	31.15	32.75	31.15	32.72	55,252	+1.57(+5.02%)
Jul 25, 2023	31.31	31.75	31.05	31.15	36,944	-0.18(-0.59%)
Jul 24, 2023	30.76	31.46	30.63	31.33	27,339	+0.51(+1.66%)
Jul 21, 2023	31.31	31.52	30.74	30.82	42,098	-0.27(-0.87%)
Jul 20, 2023	31.16	31.23	30.65	31.09	31,632	-0.14(-0.46%)
Jul 19, 2023	31.39	31.69	31.09	31.24	82,060	-0.09(-0.28%)
Jul 18, 2023	30.37	31.35	30.36	31.32	60,928	+0.97(+3.18%)
Jul 17, 2023	29.86	30.64	29.77	30.36	67,816	+0.49(+1.65%)
Jul 14, 2023	30.26	30.33	29.46	29.87	40,778	-0.19(-0.64%)
Jul 13, 2023	29.95	30.33	29.91	30.06	42,867	+0.13(+0.42%)
Jul 12, 2023	29.74	30.02	29.49	29.93	62,346	+0.70(+2.38%)
Jul 11, 2023	29.06	29.34	28.75	29.24	45,707	+0.16(+0.57%)
Jul 10, 2023	28.99	29.57	28.98	29.07	46,337	-0.10(-0.33%)
Jul 07, 2023	28.31	29.46	28.31	29.17	78,789	+0.83(+2.93%)
Jul 06, 2023	28.72	28.72	28.16	28.34	43,931	-0.63(-2.17%)
Jul 05, 2023	28.96	29.32	28.83	28.97	57,485	-0.36(-1.22%)
Jul 03, 2023	28.69	29.63	28.69	29.32	24,091	+0.60(+2.09%)
Jun 30, 2023	29.31	29.31	28.69	28.73	57,784	-0.35(-1.20%)
Jun 29, 2023	28.99	29.64	28.99	29.07	66,169	+0.31(+1.07%)
Jun 28, 2023	28.35	28.79	28.06	28.76	61,895	+0.49(+1.74%)
Jun 27, 2023	28.17	28.75	28.17	28.27	88,081	+0.01(+0.03%)
Jun 26, 2023	27.92	28.69	27.92	28.26	70,617	+0.36(+1.28%)
Jun 23, 2023	27.93	28.60	27.82	27.90	285,135	-0.43(-1.53%)
Jun 22, 2023	28.87	28.88	28.17	28.34	60,951	-0.52(-1.81%)
Jun 21, 2023	29.13	29.29	28.64	28.86	50,209	-0.25(-0.86%)
Jun 20, 2023	29.33	29.67	29.03	29.11	56,803	-0.32(-1.08%)
Jun 16, 2023	30.18	30.18	29.25	29.43	158,457	-0.38(-1.26%)

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.