Date	Open	High	Low	Close	Volume	Change (%)
May 10, 2024	37.05	37.14	35.21	35.53	2,527,949	-1.38(-3.74%)
May 09, 2024	37.16	37.29	36.81	36.91	2,961,147	-0.06(-0.16%)
May 08, 2024	37.10	37.37	36.96	36.97	1,552,186	-0.45(-1.20%)
May 07, 2024	37.38	37.92	37.14	37.42	2,868,863	+0.27(+0.73%)
May 06, 2024	36.12	37.39	36.05	37.15	2,629,636	+1.44(+4.03%)
May 03, 2024	35.18	35.82	35.09	35.71	1,379,739	+0.72(+2.06%)
May 02, 2024	34.96	35.43	34.59	34.99	1,622,702	+0.44(+1.27%)
May 01, 2024	35.81	35.81	34.19	34.55	2,484,776	-1.36(-3.79%)
Apr 30, 2024	37.32	37.32	35.86	35.91	2,298,630	-1.46(-3.91%)
Apr 29, 2024	37.37	37.60	37.07	37.37	2,375,527	+0.06(+0.16%)
Apr 26, 2024	37.21	37.55	36.74	37.31	2,583,165	-0.34(-0.90%)
Apr 25, 2024	37.77	38.25	37.35	37.65	4,254,642	-0.12(-0.32%)
Apr 24, 2024	37.27	37.89	36.61	37.77	4,697,363	+1.19(+3.25%)
Apr 23, 2024	36.02	36.96	35.76	36.58	2,935,549	+0.47(+1.30%)
Apr 22, 2024	35.25	36.40	34.98	36.11	3,169,297	+0.84(+2.38%)
Apr 19, 2024	34.78	35.35	34.77	35.27	2,046,345	+0.49(+1.41%)
Apr 18, 2024	34.74	35.09	34.67	34.78	1,459,678	+0.06(+0.17%)
Apr 17, 2024	35.05	35.44	34.72	34.72	1,817,403	-0.23(-0.66%)
Apr 16, 2024	34.88	35.01	34.19	34.95	1,912,710	-0.10(-0.29%)
Apr 15, 2024	36.17	36.22	34.96	35.05	1,866,703	-0.96(-2.67%)
Apr 12, 2024	36.23	37.11	35.87	36.01	2,322,913	-0.02(-0.06%)
Apr 11, 2024	36.12	36.37	35.42	36.03	1,923,303	-0.30(-0.83%)
Apr 10, 2024	35.85	36.45	35.85	36.33	1,677,713	+0.13(+0.36%)
Apr 09, 2024	36.08	36.32	35.84	36.20	2,224,244	+0.35(+0.98%)
Apr 08, 2024	35.17	35.94	35.07	35.85	1,592,868	+0.82(+2.34%)
Apr 05, 2024	34.75	35.22	34.29	35.03	2,752,763	-0.11(-0.31%)
Apr 04, 2024	35.31	35.46	34.97	35.14	2,286,048	+0.00(+0.00%)
Apr 03, 2024	35.19	35.40	34.81	35.14	1,825,893	+0.14(+0.40%)
Apr 02, 2024	34.78	35.05	34.55	35.00	2,360,464	+0.19(+0.55%)
Apr 01, 2024	34.71	34.95	34.18	34.81	1,847,154	+0.38(+1.10%)
Mar 28, 2024	34.51	34.76	34.29	34.43	2,383,019	+0.08(+0.23%)
Mar 27, 2024	32.90	34.43	32.83	34.35	2,206,444	+1.25(+3.78%)
Mar 26, 2024	33.49	33.72	33.08	33.10	1,558,926	-0.34(-1.02%)
Mar 25, 2024	33.30	33.73	33.28	33.44	1,960,553	+0.23(+0.69%)
Mar 22, 2024	32.91	33.24	32.81	33.21	1,585,005	+0.16(+0.48%)
Mar 21, 2024	32.91	33.30	32.79	33.05	3,141,514	+0.17(+0.52%)
Mar 20, 2024	32.51	33.41	32.39	32.88	2,210,210	+0.17(+0.52%)
Mar 19, 2024	32.04	32.80	32.04	32.71	1,536,642	+0.57(+1.77%)
Mar 18, 2024	32.32	32.32	31.93	32.14	1,866,416	+0.10(+0.31%)
Mar 15, 2024	32.02	32.44	31.74	32.04	6,854,347	-0.11(-0.34%)
Mar 14, 2024	32.56	32.70	31.54	32.15	2,479,136	-0.22(-0.68%)
Mar 13, 2024	32.64	33.07	32.29	32.37	2,246,226	-0.10(-0.31%)
Mar 12, 2024	32.85	32.85	32.24	32.47	1,601,713	-0.13(-0.40%)
Mar 11, 2024	32.78	32.94	32.21	32.60	3,139,507	-0.43(-1.30%)
Mar 08, 2024	33.16	33.31	32.73	33.03	1,408,041	+0.25(+0.76%)
Mar 07, 2024	32.73	33.00	32.49	32.78	2,539,856	+0.09(+0.27%)
Mar 06, 2024	32.78	32.88	32.36	32.69	1,970,754	-0.06(-0.18%)
Mar 05, 2024	32.11	33.12	32.11	32.75	2,184,407	+0.49(+1.52%)
Mar 04, 2024	32.65	32.83	32.20	32.26	2,106,855	+0.20(+0.62%)
Mar 01, 2024	31.67	32.33	31.45	32.06	2,447,757	+0.52(+1.64%)
Feb 29, 2024	31.39	31.91	31.23	31.54	2,537,128	+0.23(+0.73%)
Feb 28, 2024	31.28	31.54	31.03	31.31	1,900,814	+0.05(+0.16%)
Feb 27, 2024	31.63	31.69	31.16	31.26	1,849,383	-0.07(-0.22%)
Feb 26, 2024	31.52	31.69	30.93	31.33	2,735,412	+0.25(+0.80%)
Feb 23, 2024	31.11	31.37	30.50	31.08	3,228,452	-0.62(-1.95%)
Feb 22, 2024	29.93	32.31	29.93	31.70	6,478,387	-1.10(-3.35%)
Feb 21, 2024	31.52	33.08	31.52	32.80	5,491,785	+2.35(+7.73%)
Feb 20, 2024	30.51	30.83	30.19	30.44	2,680,552	-0.23(-0.75%)
Feb 16, 2024	29.95	31.07	29.80	30.67	3,514,744	+0.62(+2.06%)
Feb 15, 2024	29.05	30.70	29.05	30.06	4,193,087	+1.28(+4.44%)
Feb 14, 2024	28.34	28.80	27.62	28.78	4,484,166	+0.38(+1.33%)
Feb 13, 2024	28.22	28.65	27.87	28.40	3,282,551	-0.26(-0.91%)
Feb 12, 2024	28.03	28.84	28.02	28.66	2,143,760	+0.74(+2.64%)
Feb 09, 2024	28.27	28.39	27.66	27.92	3,559,278	-0.47(-1.65%)
Feb 08, 2024	27.71	28.58	27.61	28.39	3,905,378	+0.56(+2.01%)
Feb 07, 2024	28.16	28.35	27.53	27.83	3,721,798	-0.18(-0.64%)
Feb 06, 2024	28.09	28.69	27.86	28.01	2,632,140	-0.09(-0.32%)
Feb 05, 2024	28.51	28.63	27.85	28.10	2,022,299	-0.63(-2.19%)
Feb 02, 2024	28.84	28.89	28.40	28.73	2,643,558	-0.20(-0.69%)
Feb 01, 2024	29.25	29.33	28.62	28.93	2,466,885	-0.04(-0.14%)
Jan 31, 2024	29.96	30.13	28.97	28.97	2,283,771	-1.04(-3.46%)
Jan 30, 2024	29.29	30.21	29.15	30.01	2,372,748	+0.50(+1.69%)
Jan 29, 2024	29.71	29.74	28.82	29.51	2,344,511	-0.31(-1.04%)
Jan 26, 2024	29.53	29.85	29.11	29.82	2,344,482	+0.11(+0.37%)
Jan 25, 2024	30.17	30.22	29.45	29.71	1,414,267	+0.00(+0.00%)
Jan 24, 2024	29.71	30.02	29.58	29.71	1,797,023	+0.38(+1.29%)
Jan 23, 2024	29.27	29.70	29.04	29.33	2,495,510	+0.01(+0.03%)
Jan 22, 2024	29.27	29.64	29.03	29.32	1,827,707	-0.31(-1.04%)
Jan 19, 2024	29.09	29.69	28.65	29.63	3,249,740	+0.35(+1.19%)
Jan 18, 2024	29.61	29.63	29.10	29.28	1,848,095	-0.15(-0.51%)
Jan 17, 2024	29.30	29.77	29.07	29.43	2,471,117	-0.20(-0.67%)
Jan 16, 2024	30.36	30.56	29.42	29.63	3,078,206	-1.16(-3.76%)
Jan 12, 2024	30.73	30.99	30.34	30.78	1,699,962	+0.82(+2.73%)
Jan 11, 2024	30.21	30.89	29.73	29.97	3,285,879	-0.48(-1.57%)
Jan 10, 2024	30.57	30.57	30.10	30.44	2,631,121	-0.28(-0.91%)
Jan 09, 2024	31.07	31.08	30.26	30.72	2,607,951	-0.04(-0.13%)
Jan 08, 2024	30.11	30.77	29.48	30.76	2,507,359	+0.00(+0.00%)
Jan 05, 2024	30.17	30.87	30.08	30.76	2,358,195	+0.55(+1.82%)
Jan 04, 2024	31.42	31.51	30.14	30.22	2,657,836	-0.70(-2.26%)
Jan 03, 2024	30.61	30.93	30.04	30.91	2,849,064	+0.19(+0.62%)
Jan 02, 2024	30.79	31.01	30.43	30.72	1,742,723	+0.36(+1.18%)
Dec 29, 2023	30.77	30.97	30.36	30.36	1,604,498	-0.39(-1.26%)
Dec 28, 2023	30.93	31.33	30.72	30.75	1,435,720	-0.12(-0.39%)
Dec 27, 2023	31.04	31.17	30.67	30.87	1,897,159	+0.08(+0.26%)
Dec 26, 2023	30.68	30.98	30.61	30.79	1,523,588	+0.23(+0.75%)
Dec 22, 2023	30.51	30.78	30.22	30.56	1,857,578	+0.14(+0.46%)
Dec 21, 2023	29.93	30.49	29.84	30.42	1,423,111	+0.85(+2.87%)
Dec 20, 2023	30.39	30.74	29.54	29.58	1,830,030	-0.83(-2.72%)
Dec 19, 2023	30.01	30.46	29.53	30.40	1,995,149	+0.11(+0.36%)
Dec 18, 2023	30.52	30.60	29.98	30.30	3,230,323	+0.45(+1.50%)
Dec 15, 2023	30.25	30.32	29.68	29.85	5,834,115	-0.48(-1.58%)
Dec 14, 2023	29.58	30.34	29.51	30.33	3,847,644	+0.81(+2.74%)
Dec 13, 2023	29.15	29.53	28.68	29.52	3,095,299	+0.59(+2.03%)
Dec 12, 2023	28.87	29.37	28.58	28.93	3,096,464	-0.72(-2.42%)
Dec 11, 2023	28.51	29.79	28.28	29.65	3,952,182	+0.10(+0.34%)
Dec 08, 2023	29.52	29.89	29.19	29.55	2,733,739	+0.29(+0.99%)
Dec 07, 2023	29.51	29.81	28.97	29.26	2,738,116	-0.17(-0.57%)
Dec 06, 2023	30.84	30.84	29.40	29.43	4,971,894	-1.74(-5.59%)
Dec 05, 2023	31.84	31.97	31.04	31.17	2,320,602	-0.40(-1.26%)
Dec 04, 2023	31.96	32.38	31.38	31.57	2,755,427	-0.99(-3.06%)
Dec 01, 2023	32.18	33.04	32.07	32.56	1,581,048	+0.23(+0.71%)
Nov 30, 2023	32.24	32.72	31.67	32.33	3,975,646	+0.39(+1.21%)
Nov 29, 2023	32.45	32.55	31.89	31.94	3,818,426	-0.33(-1.02%)
Nov 28, 2023	33.04	33.06	32.19	32.27	1,847,488	-0.72(-2.17%)
Nov 27, 2023	32.82	33.03	32.42	32.99	2,689,391	-0.30(-0.90%)
Nov 24, 2023	32.85	33.69	32.85	33.29	638,404	+0.02(+0.06%)
Nov 22, 2023	32.17	33.51	31.98	33.27	3,327,326	+0.47(+1.43%)
Nov 21, 2023	33.02	33.19	32.35	32.80	3,753,703	-0.50(-1.49%)
Nov 20, 2023	33.55	33.80	33.17	33.30	2,700,153	-0.25(-0.74%)
Nov 17, 2023	33.33	33.79	33.06	33.55	2,127,322	+0.25(+0.75%)
Nov 16, 2023	33.76	34.00	32.54	33.30	3,735,526	-1.01(-2.96%)
Nov 15, 2023	33.82	34.74	33.68	34.31	1,754,919	+0.61(+1.80%)
Nov 14, 2023	33.15	33.95	32.96	33.71	2,343,579	+0.58(+1.74%)
Nov 13, 2023	33.20	33.50	32.63	33.13	3,180,527	+0.38(+1.15%)
Nov 10, 2023	33.33	33.57	32.45	32.75	2,176,271	-0.19(-0.57%)
Nov 09, 2023	32.99	33.27	32.57	32.94	2,152,029	+0.02(+0.06%)
Nov 08, 2023	33.56	33.95	32.86	32.92	2,355,314	-0.93(-2.73%)
Nov 07, 2023	34.57	34.67	33.79	33.84	3,749,108	-1.30(-3.71%)
Nov 06, 2023	36.63	36.80	34.76	35.15	3,228,316	-1.89(-5.10%)
Nov 03, 2023	37.05	37.68	36.85	37.04	2,730,697	-0.12(-0.32%)
Nov 02, 2023	36.21	37.28	36.03	37.16	2,120,613	+0.66(+1.80%)
Nov 01, 2023	35.41	36.70	35.31	36.50	3,248,757	+0.85(+2.37%)
Oct 31, 2023	34.79	35.76	34.23	35.66	3,989,754	+1.23(+3.58%)
Oct 30, 2023	34.20	34.76	33.93	34.42	2,082,277	-0.11(-0.32%)
Oct 27, 2023	35.13	35.13	33.99	34.53	2,231,526	-0.27(-0.77%)
Oct 26, 2023	33.39	35.15	32.96	34.80	3,865,159	+0.75(+2.19%)
Oct 25, 2023	34.91	34.91	33.70	34.05	3,728,060	-0.25(-0.73%)
Oct 24, 2023	34.78	34.85	34.13	34.30	2,323,201	-0.20(-0.58%)
Oct 23, 2023	33.98	34.54	33.34	34.50	2,882,821	+0.28(+0.81%)
Oct 20, 2023	34.42	34.56	33.83	34.22	2,433,746	-0.34(-0.98%)
Oct 19, 2023	34.74	35.27	34.43	34.56	2,592,400	-0.35(-1.00%)
Oct 18, 2023	35.49	35.62	34.70	34.91	2,475,483	-0.34(-0.96%)
Oct 17, 2023	34.90	35.61	34.86	35.25	4,212,350	+0.37(+1.06%)
Oct 16, 2023	34.84	34.98	34.38	34.88	2,008,901	+0.07(+0.20%)
Oct 13, 2023	34.82	35.18	34.64	34.81	2,721,116	+0.14(+0.40%)
Oct 12, 2023	34.32	34.68	34.07	34.67	2,839,110	+0.45(+1.31%)
Oct 11, 2023	33.43	34.29	33.25	34.22	2,661,322	+0.25(+0.73%)
Oct 10, 2023	34.68	34.80	33.94	33.97	3,855,516	-0.40(-1.16%)
Oct 09, 2023	33.30	34.50	33.30	34.37	3,821,301	+1.51(+4.60%)
Oct 06, 2023	31.56	33.22	31.27	32.86	4,175,272	+1.69(+5.43%)
Oct 05, 2023	29.91	31.34	29.86	31.17	2,871,953	+1.15(+3.84%)
Oct 04, 2023	30.74	30.79	29.55	30.01	3,147,438	-0.85(-2.74%)
Oct 03, 2023	30.26	30.92	29.82	30.86	2,780,897	+0.58(+1.91%)

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.