Date	Open	High	Low	Close	Volume	Change (%)
Jun 17, 2024	32.81	33.34	32.81	33.05	242,238	+0.27(+0.82%)
Jun 14, 2024	33.09	33.22	32.62	32.78	331,463	-0.61(-1.83%)
Jun 13, 2024	33.61	33.75	33.25	33.39	227,205	-0.22(-0.65%)
Jun 12, 2024	33.84	34.12	33.44	33.61	342,741	+0.14(+0.41%)
Jun 11, 2024	33.18	33.61	33.08	33.47	469,149	+0.12(+0.36%)
Jun 10, 2024	33.63	33.75	33.33	33.35	189,961	-0.55(-1.64%)
Jun 07, 2024	33.80	34.11	33.76	33.91	368,952	+0.00(+0.00%)
Jun 06, 2024	33.60	33.92	33.26	33.91	241,370	+0.25(+0.74%)
Jun 05, 2024	33.87	33.87	33.20	33.66	136,905	-0.01(-0.03%)
Jun 04, 2024	33.60	33.92	33.57	33.67	195,050	+0.01(+0.03%)
Jun 03, 2024	33.92	33.97	33.04	33.66	359,381	-0.17(-0.50%)
May 31, 2024	33.67	34.09	33.36	33.83	375,882	+0.17(+0.50%)
May 30, 2024	33.75	34.10	33.64	33.66	211,295	+0.02(+0.06%)
May 29, 2024	33.56	33.70	33.25	33.64	134,895	-0.14(-0.41%)
May 28, 2024	33.75	33.97	33.20	33.78	197,570	+0.36(+1.07%)
May 24, 2024	33.62	33.64	33.19	33.42	152,284	+0.11(+0.33%)
May 23, 2024	33.71	33.77	33.09	33.31	144,044	-0.49(-1.46%)
May 22, 2024	33.69	34.25	33.48	33.81	139,824	+0.00(+0.00%)
May 21, 2024	34.10	34.34	33.80	33.81	231,220	-0.20(-0.58%)
May 20, 2024	34.61	34.61	33.98	34.01	396,619	-0.49(-1.43%)
May 17, 2024	34.49	34.73	34.27	34.50	159,940	+0.01(+0.03%)
May 16, 2024	34.83	34.93	34.47	34.49	168,770	-0.28(-0.80%)
May 15, 2024	34.23	34.86	34.08	34.77	203,114	+0.51(+1.50%)
May 14, 2024	34.98	34.98	34.17	34.25	239,564	-0.42(-1.20%)
May 13, 2024	34.92	35.16	34.52	34.67	303,599	-0.14(-0.40%)
May 10, 2024	34.85	35.20	34.25	34.81	341,605	-0.41(-1.15%)
May 09, 2024	35.92	37.10	34.58	35.21	687,109	-3.56(-9.19%)
May 08, 2024	38.43	38.86	38.33	38.78	227,754	+0.37(+0.95%)
May 07, 2024	37.95	38.58	37.95	38.41	261,278	+0.48(+1.25%)
May 06, 2024	37.45	38.01	37.35	37.94	290,724	+0.79(+2.13%)
May 03, 2024	37.54	37.54	36.93	37.14	227,293	-0.33(-0.87%)
May 02, 2024	37.52	37.80	37.10	37.47	243,907	+0.12(+0.32%)
May 01, 2024	36.68	37.52	36.68	37.35	180,405	+0.86(+2.36%)
Apr 30, 2024	36.43	36.57	36.20	36.49	136,962	+0.01(+0.03%)
Apr 29, 2024	36.40	36.64	36.30	36.48	146,780	+0.11(+0.30%)
Apr 26, 2024	36.24	36.42	36.10	36.37	149,434	-0.02(-0.05%)
Apr 25, 2024	36.77	36.94	36.18	36.39	221,478	-0.46(-1.24%)
Apr 24, 2024	36.51	36.94	36.43	36.85	229,312	+0.40(+1.09%)
Apr 23, 2024	36.13	36.62	36.13	36.45	227,669	+0.39(+1.07%)
Apr 22, 2024	36.05	36.24	36.00	36.07	194,915	+0.07(+0.19%)
Apr 19, 2024	35.14	36.05	35.14	36.00	257,977	+0.95(+2.71%)
Apr 18, 2024	34.31	35.11	34.31	35.05	252,001	+0.91(+2.67%)
Apr 17, 2024	34.25	34.42	34.00	34.13	331,621	-0.04(-0.12%)
Apr 16, 2024	33.61	34.20	33.55	34.17	218,868	+0.41(+1.20%)
Apr 15, 2024	34.06	34.23	33.51	33.77	165,565	-0.04(-0.12%)
Apr 12, 2024	33.87	34.32	33.80	33.81	247,631	-0.13(-0.38%)
Apr 11, 2024	34.79	34.79	33.91	33.94	129,332	-0.92(-2.64%)
Apr 10, 2024	34.60	34.88	34.42	34.86	261,959	-0.07(-0.20%)
Apr 09, 2024	35.45	35.49	34.91	34.93	181,644	-0.40(-1.12%)
Apr 08, 2024	35.43	35.62	35.31	35.32	118,013	-0.16(-0.45%)
Apr 05, 2024	35.37	35.74	35.29	35.48	131,929	-0.31(-0.86%)
Apr 04, 2024	36.53	36.73	35.79	35.79	171,572	-0.40(-1.09%)
Apr 03, 2024	36.13	36.39	35.95	36.18	205,627	-0.07(-0.19%)
Apr 02, 2024	36.15	36.26	35.81	36.25	218,631	+0.05(+0.14%)
Apr 01, 2024	36.59	36.59	35.91	36.20	153,934	-0.42(-1.14%)
Mar 28, 2024	36.18	36.63	36.18	36.62	260,603	+0.37(+1.01%)
Mar 27, 2024	35.87	36.61	35.81	36.25	284,977	+0.53(+1.50%)
Mar 26, 2024	35.40	35.84	35.40	35.72	221,626	+0.34(+0.95%)
Mar 25, 2024	35.02	35.43	35.02	35.38	112,526	+0.47(+1.33%)
Mar 22, 2024	35.43	35.55	34.89	34.92	125,896	-0.44(-1.23%)
Mar 21, 2024	35.41	35.56	35.15	35.35	156,042	+0.15(+0.42%)
Mar 20, 2024	34.90	35.52	34.90	35.20	244,076	+0.09(+0.25%)
Mar 19, 2024	34.89	35.33	34.89	35.11	427,626	+0.31(+0.88%)
Mar 18, 2024	34.89	35.05	34.55	34.81	281,229	-0.06(-0.17%)
Mar 15, 2024	34.21	34.95	34.21	34.87	427,529	+0.53(+1.56%)
Mar 14, 2024	34.39	34.58	34.15	34.33	227,060	-0.17(-0.49%)
Mar 13, 2024	34.76	34.89	34.33	34.50	193,600	-0.32(-0.93%)
Mar 12, 2024	33.98	34.83	33.63	34.82	420,806	+0.62(+1.81%)
Mar 11, 2024	34.16	34.60	34.15	34.21	197,012	-0.22(-0.63%)
Mar 08, 2024	34.55	34.59	33.92	34.42	320,683	-0.11(-0.31%)
Mar 07, 2024	34.80	34.89	34.25	34.53	249,294	-0.17(-0.48%)
Mar 06, 2024	34.81	34.86	34.47	34.70	318,598	+0.08(+0.23%)
Mar 05, 2024	34.81	35.00	34.53	34.62	203,288	-0.28(-0.81%)
Mar 04, 2024	35.18	35.54	34.81	34.90	163,013	-0.06(-0.17%)
Mar 01, 2024	35.51	35.58	34.79	34.96	159,814	-0.52(-1.46%)
Feb 29, 2024	36.28	36.28	35.30	35.48	227,108	-0.52(-1.44%)
Feb 28, 2024	35.58	36.34	35.58	36.00	209,821	+0.16(+0.44%)
Feb 27, 2024	35.55	35.90	35.41	35.84	121,960	+0.27(+0.77%)
Feb 26, 2024	35.90	36.06	35.30	35.57	214,640	-0.48(-1.33%)
Feb 23, 2024	36.18	36.38	35.92	36.05	139,376	+0.05(+0.14%)
Feb 22, 2024	35.71	36.12	35.47	36.00	374,274	+0.09(+0.25%)
Feb 21, 2024	35.80	35.92	35.59	35.91	159,612	+0.17(+0.47%)
Feb 20, 2024	35.84	36.52	35.68	35.75	163,869	-0.36(-1.00%)
Feb 16, 2024	36.73	37.01	36.10	36.11	354,917	-0.75(-2.05%)
Feb 15, 2024	36.45	37.23	36.39	36.86	189,320	+0.46(+1.27%)
Feb 14, 2024	36.37	36.68	36.12	36.40	205,943	+0.29(+0.81%)
Feb 13, 2024	36.70	36.80	35.71	36.11	288,651	-0.87(-2.36%)
Feb 12, 2024	36.72	37.54	36.69	36.98	323,139	+0.33(+0.91%)
Feb 09, 2024	36.24	36.70	35.62	36.65	197,057	+0.34(+0.95%)
Feb 08, 2024	36.28	36.53	34.73	36.30	343,254	+1.18(+3.35%)
Feb 07, 2024	34.82	35.16	34.66	35.13	225,596	+0.24(+0.67%)
Feb 06, 2024	34.60	35.04	34.60	34.89	117,104	+0.19(+0.54%)
Feb 05, 2024	35.04	35.12	34.52	34.71	190,236	-0.77(-2.18%)
Feb 02, 2024	35.46	35.77	35.34	35.48	132,082	-0.17(-0.47%)
Feb 01, 2024	35.88	35.88	35.02	35.65	209,796	-0.46(-1.28%)
Jan 31, 2024	36.86	37.26	36.06	36.11	183,308	-0.66(-1.79%)
Jan 30, 2024	36.26	36.81	35.96	36.77	154,485	+0.31(+0.86%)
Jan 29, 2024	35.33	37.38	35.17	36.45	369,023	+2.16(+6.29%)
Jan 26, 2024	34.73	34.76	34.18	34.30	116,163	-0.27(-0.79%)
Jan 25, 2024	34.72	34.98	34.30	34.57	185,334	+0.05(+0.14%)
Jan 24, 2024	34.31	34.69	34.19	34.52	165,472	+0.46(+1.35%)
Jan 23, 2024	34.86	35.11	34.03	34.06	254,446	-0.54(-1.56%)
Jan 22, 2024	33.56	34.64	33.48	34.60	302,477	+1.25(+3.73%)
Jan 19, 2024	33.31	33.37	33.03	33.35	172,358	+0.29(+0.89%)
Jan 18, 2024	32.61	33.10	32.41	33.06	155,994	+0.34(+1.05%)
Jan 17, 2024	32.22	32.92	32.12	32.72	161,271	+0.25(+0.79%)
Jan 16, 2024	32.75	32.95	32.36	32.46	170,108	-0.31(-0.96%)
Jan 12, 2024	32.80	32.99	32.54	32.78	157,031	+0.42(+1.30%)
Jan 11, 2024	32.12	32.37	31.85	32.35	155,273	+0.12(+0.37%)
Jan 10, 2024	31.99	32.26	31.80	32.24	117,226	+0.08(+0.24%)
Jan 09, 2024	32.80	32.80	31.92	32.16	157,226	-0.94(-2.84%)
Jan 08, 2024	32.61	33.11	32.50	33.10	162,373	+0.52(+1.59%)
Jan 05, 2024	32.65	33.12	32.51	32.58	131,775	-0.05(-0.15%)
Jan 04, 2024	32.73	33.04	32.50	32.63	156,425	+0.22(+0.67%)
Jan 03, 2024	33.10	33.25	32.41	32.41	170,399	-0.53(-1.61%)
Jan 02, 2024	32.02	32.98	31.93	32.94	236,227	+0.88(+2.75%)
Dec 29, 2023	31.99	32.20	31.80	32.06	158,342	+0.09(+0.28%)
Dec 28, 2023	31.86	32.14	31.86	31.97	117,501	+0.12(+0.37%)
Dec 27, 2023	32.26	32.26	31.57	31.85	117,034	-0.27(-0.85%)
Dec 26, 2023	32.27	32.36	31.93	32.13	142,000	+0.08(+0.24%)
Dec 22, 2023	32.14	32.38	31.53	32.05	205,747	+0.16(+0.49%)
Dec 21, 2023	31.80	32.12	31.31	31.89	208,142	+0.06(+0.19%)
Dec 20, 2023	31.87	32.56	31.67	31.83	271,142	-0.07(-0.22%)
Dec 19, 2023	32.25	32.50	31.87	31.90	507,707	-0.38(-1.18%)
Dec 18, 2023	32.02	32.35	31.73	32.29	322,733	+0.41(+1.29%)
Dec 15, 2023	32.41	32.49	31.66	31.87	582,103	-0.61(-1.87%)
Dec 14, 2023	33.59	33.63	32.44	32.48	213,770	-0.64(-1.92%)
Dec 13, 2023	32.54	33.18	32.34	33.12	343,360	+0.65(+1.99%)
Dec 12, 2023	32.43	32.69	32.19	32.47	227,902	+0.11(+0.33%)
Dec 11, 2023	32.31	32.45	32.12	32.36	200,257	+0.13(+0.39%)
Dec 08, 2023	32.36	32.56	32.13	32.24	161,285	-0.06(-0.18%)
Dec 07, 2023	32.27	32.33	31.89	32.30	178,429	+0.19(+0.60%)
Dec 06, 2023	32.54	32.94	32.06	32.10	259,571	-0.38(-1.17%)
Dec 05, 2023	32.63	32.89	32.43	32.48	296,150	-0.20(-0.62%)
Dec 04, 2023	32.26	32.81	32.01	32.69	198,251	+0.29(+0.90%)
Dec 01, 2023	32.36	32.75	32.08	32.39	181,257	-0.09(-0.27%)
Nov 30, 2023	32.09	32.50	31.87	32.48	255,271	+0.51(+1.61%)
Nov 29, 2023	32.19	32.51	31.86	31.97	140,548	-0.20(-0.63%)
Nov 28, 2023	32.60	32.60	32.02	32.17	152,816	-0.43(-1.31%)
Nov 27, 2023	32.36	32.67	32.25	32.60	142,960	+0.14(+0.42%)
Nov 24, 2023	32.45	32.63	32.25	32.46	52,035	+0.14(+0.42%)
Nov 22, 2023	31.59	32.34	31.59	32.33	198,037	+0.79(+2.49%)
Nov 21, 2023	31.55	31.92	31.34	31.54	108,530	+0.03(+0.09%)
Nov 20, 2023	31.46	31.63	31.19	31.51	190,710	-0.04(-0.12%)
Nov 17, 2023	31.86	32.27	31.54	31.55	310,705	-0.23(-0.73%)
Nov 16, 2023	31.73	32.03	31.27	31.78	275,084	+0.11(+0.34%)
Nov 15, 2023	31.85	31.95	31.52	31.68	161,059	-0.29(-0.91%)
Nov 14, 2023	31.63	32.04	31.58	31.97	213,599	+0.71(+2.27%)
Nov 13, 2023	31.17	31.38	31.03	31.26	322,806	+0.00(+0.00%)
Nov 10, 2023	30.96	31.32	30.61	31.26	309,039	+0.33(+1.07%)
Nov 09, 2023	31.50	31.63	30.90	30.93	195,906	-0.61(-1.94%)
Nov 08, 2023	31.78	31.81	31.31	31.54	111,472	-0.18(-0.58%)
Nov 07, 2023	32.12	32.83	31.71	31.72	180,013	-0.43(-1.33%)
Nov 06, 2023	32.04	32.53	31.87	32.15	274,516	+0.12(+0.36%)
Nov 03, 2023	31.74	32.10	30.75	32.03	304,332	+1.00(+3.22%)
Nov 02, 2023	31.02	31.20	30.67	31.03	262,851	+0.18(+0.60%)
Nov 01, 2023	30.70	31.20	30.48	30.85	164,383	+0.05(+0.16%)
Oct 31, 2023	30.40	30.90	30.19	30.80	154,134	+0.41(+1.34%)
Oct 30, 2023	30.37	30.48	30.14	30.39	136,362	+0.34(+1.13%)
Oct 27, 2023	30.61	30.67	29.80	30.05	169,323	-0.69(-2.24%)
Oct 26, 2023	30.91	31.15	30.43	30.74	200,993	-0.09(-0.28%)
Oct 25, 2023	30.23	30.97	30.22	30.83	172,433	+0.51(+1.70%)
Oct 24, 2023	30.20	30.53	30.17	30.32	202,444	+0.25(+0.84%)
Oct 23, 2023	30.12	30.40	30.04	30.06	252,082	-0.25(-0.83%)
Oct 20, 2023	30.74	30.74	30.22	30.32	197,769	-0.34(-1.11%)
Oct 19, 2023	31.02	31.19	30.59	30.66	407,808	-0.52(-1.68%)
Oct 18, 2023	31.00	31.39	30.68	31.18	138,740	+0.07(+0.22%)
Oct 17, 2023	30.68	31.30	30.36	31.11	227,779	+0.37(+1.20%)
Oct 16, 2023	30.06	30.81	30.06	30.74	180,595	+0.82(+2.72%)
Oct 13, 2023	29.58	30.01	29.51	29.93	164,407	+0.57(+1.95%)
Oct 12, 2023	29.47	29.61	29.01	29.36	190,149	-0.09(-0.30%)
Oct 11, 2023	28.87	29.46	28.87	29.44	121,829	+0.58(+2.02%)
Oct 10, 2023	28.87	29.00	28.64	28.86	193,732	+0.03(+0.10%)
Oct 09, 2023	28.63	28.99	28.63	28.83	117,616	+0.21(+0.75%)
Oct 06, 2023	28.54	28.87	27.66	28.62	104,574	+0.00(+0.00%)
Oct 05, 2023	28.08	28.64	28.08	28.62	212,518	+0.51(+1.83%)
Oct 04, 2023	27.83	28.22	27.66	28.10	187,001	+0.27(+0.98%)
Oct 03, 2023	28.11	28.17	27.70	27.83	212,335	-0.32(-1.14%)
Oct 02, 2023	28.42	28.42	27.72	28.15	271,596	-0.37(-1.29%)
Sep 29, 2023	28.90	29.02	28.41	28.52	277,959	-0.41(-1.41%)
Sep 28, 2023	28.73	29.18	28.73	28.93	379,063	+0.24(+0.85%)
Sep 27, 2023	28.98	29.12	28.36	28.69	190,983	-0.22(-0.77%)
Sep 26, 2023	28.82	29.31	28.82	28.91	276,966	+0.31(+1.09%)
Sep 25, 2023	28.77	28.79	28.59	28.60	160,354	-0.26(-0.91%)
Sep 22, 2023	28.72	29.04	28.70	28.86	209,531	+0.24(+0.85%)
Sep 21, 2023	28.39	28.69	28.20	28.62	178,304	+0.19(+0.68%)
Sep 20, 2023	28.33	28.79	28.29	28.42	159,146	+0.22(+0.79%)
Sep 19, 2023	28.04	28.38	28.03	28.20	205,069	+0.25(+0.90%)
Sep 18, 2023	28.60	28.60	27.88	27.95	289,132	-0.59(-2.07%)
Sep 15, 2023	28.30	28.65	28.09	28.54	719,338	+0.20(+0.72%)
Sep 14, 2023	28.00	28.35	27.44	28.34	282,276	+0.69(+2.49%)
Sep 13, 2023	28.04	28.08	27.63	27.65	545,580	-0.20(-0.72%)
Sep 12, 2023	27.60	27.93	27.57	27.85	180,356	+0.37(+1.36%)
Sep 11, 2023	27.46	27.80	27.36	27.47	321,857	+0.14(+0.53%)
Sep 08, 2023	27.38	27.82	27.19	27.33	325,514	-0.04(-0.14%)
Sep 07, 2023	27.45	27.60	27.26	27.37	286,402	-0.05(-0.18%)
Sep 06, 2023	27.31	27.47	27.11	27.42	163,835	+0.25(+0.92%)
Sep 05, 2023	27.83	27.87	27.04	27.17	217,442	-0.83(-2.95%)

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.