Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2024	32.52	32.73	32.24	32.44	106,386	+0.17(+0.53%)
Apr 26, 2024	32.38	32.67	32.25	32.27	90,638	+0.03(+0.09%)
Apr 25, 2024	32.10	32.37	31.93	32.24	69,738	-0.11(-0.34%)
Apr 24, 2024	32.02	32.42	31.69	32.35	98,312	-0.01(-0.03%)
Apr 23, 2024	31.49	32.60	31.49	32.36	97,743	+0.76(+2.41%)
Apr 22, 2024	31.29	31.95	30.91	31.60	66,049	+0.58(+1.87%)
Apr 19, 2024	30.91	31.37	30.83	31.02	103,073	+0.02(+0.06%)
Apr 18, 2024	30.76	31.33	30.61	31.00	102,400	+0.27(+0.88%)
Apr 17, 2024	31.96	32.02	30.65	30.73	122,256	-1.02(-3.21%)
Apr 16, 2024	31.97	32.19	31.67	31.75	115,578	-0.57(-1.76%)
Apr 15, 2024	32.43	32.43	31.93	32.32	113,221	-0.03(-0.09%)
Apr 12, 2024	32.57	32.78	32.29	32.35	88,662	-0.51(-1.55%)
Apr 11, 2024	32.61	33.09	32.37	32.86	83,969	+0.35(+1.08%)
Apr 10, 2024	32.65	32.84	32.11	32.51	151,878	-1.23(-3.65%)
Apr 09, 2024	32.94	33.81	32.89	33.74	131,169	+0.83(+2.52%)
Apr 08, 2024	33.57	33.91	32.87	32.91	124,621	-0.38(-1.14%)
Apr 05, 2024	33.22	33.70	33.17	33.29	69,244	-0.18(-0.54%)
Apr 04, 2024	33.94	34.23	33.30	33.47	89,846	+0.03(+0.09%)
Apr 03, 2024	32.53	33.49	32.53	33.44	112,548	+0.90(+2.77%)
Apr 02, 2024	33.03	33.03	32.22	32.54	146,194	-1.04(-3.10%)
Apr 01, 2024	34.27	34.27	33.33	33.58	163,353	-0.59(-1.73%)
Mar 28, 2024	33.89	33.91	33.82	34.17	139,660	+0.50(+1.49%)
Mar 27, 2024	33.06	33.70	33.03	33.67	112,679	+0.97(+2.97%)
Mar 26, 2024	32.74	33.17	32.52	32.70	145,447	+0.38(+1.18%)
Mar 25, 2024	32.23	32.37	31.73	32.32	109,421	+0.28(+0.87%)
Mar 22, 2024	32.82	32.82	32.03	32.04	154,755	-0.77(-2.35%)
Mar 21, 2024	32.58	33.22	32.58	32.81	155,853	+0.49(+1.52%)
Mar 20, 2024	31.34	32.45	31.32	32.32	119,484	+0.64(+2.02%)
Mar 19, 2024	31.51	31.91	31.51	31.68	127,587	-0.13(-0.41%)
Mar 18, 2024	33.17	33.17	31.73	31.81	175,388	-1.19(-3.61%)
Mar 15, 2024	33.11	33.90	32.62	33.00	2,330,555	-0.28(-0.84%)
Mar 14, 2024	33.12	33.31	32.37	33.28	375,986	-0.19(-0.57%)
Mar 13, 2024	33.46	33.84	33.24	33.47	294,443	+0.00(+0.00%)
Mar 12, 2024	33.94	33.94	33.18	33.47	320,940	-0.59(-1.73%)
Mar 11, 2024	33.95	34.24	33.06	34.06	349,600	-0.25(-0.73%)
Mar 08, 2024	35.20	35.52	34.13	34.31	156,560	-0.40(-1.14%)
Mar 07, 2024	34.83	34.92	34.35	34.71	111,210	+0.15(+0.43%)
Mar 06, 2024	34.99	34.99	34.20	34.56	153,457	+0.10(+0.29%)
Mar 05, 2024	34.66	34.76	34.28	34.46	141,585	-0.55(-1.56%)
Mar 04, 2024	36.10	36.14	34.88	35.00	134,018	-1.16(-3.21%)
Mar 01, 2024	36.35	36.36	35.83	36.17	100,101	-0.26(-0.71%)
Feb 29, 2024	36.58	36.87	36.20	36.42	196,469	+0.56(+1.55%)
Feb 28, 2024	35.87	36.42	35.86	35.87	87,487	-0.43(-1.18%)
Feb 27, 2024	36.84	36.84	36.28	36.30	117,204	-0.18(-0.49%)
Feb 26, 2024	36.56	36.94	35.96	36.47	139,902	-0.25(-0.68%)
Feb 23, 2024	37.30	37.30	36.46	36.72	134,538	-0.70(-1.88%)
Feb 22, 2024	36.64	37.51	36.64	37.43	169,155	+0.72(+1.97%)
Feb 21, 2024	38.12	38.56	36.51	36.70	149,002	-1.64(-4.27%)
Feb 20, 2024	38.62	39.05	38.14	38.34	208,198	-0.81(-2.08%)
Feb 16, 2024	39.16	39.91	38.50	39.15	427,212	-0.52(-1.30%)
Feb 15, 2024	38.93	40.52	38.93	39.67	246,097	+1.34(+3.50%)
Feb 14, 2024	37.79	38.68	37.29	38.33	235,954	+1.30(+3.51%)
Feb 13, 2024	37.05	37.35	36.56	37.03	211,441	-1.69(-4.36%)
Feb 12, 2024	38.31	39.33	38.31	38.72	118,450	+0.59(+1.54%)
Feb 09, 2024	37.69	38.63	37.13	38.13	174,706	+0.68(+1.80%)
Feb 08, 2024	35.80	37.65	35.53	37.46	116,563	+1.74(+4.86%)
Feb 07, 2024	36.21	36.21	35.46	35.72	108,542	-0.47(-1.29%)
Feb 06, 2024	36.08	36.58	36.06	36.19	122,448	+0.16(+0.44%)
Feb 05, 2024	36.37	36.42	35.70	36.03	127,285	-1.02(-2.76%)
Feb 02, 2024	37.32	37.67	36.87	37.05	119,766	-1.07(-2.81%)
Feb 01, 2024	37.90	38.37	37.13	38.12	184,215	+0.31(+0.81%)
Jan 31, 2024	38.75	39.52	37.68	37.81	228,376	-1.25(-3.20%)
Jan 30, 2024	38.75	39.11	38.32	39.07	218,430	-0.04(-0.10%)
Jan 29, 2024	39.10	39.25	38.66	39.11	80,273	-0.01(-0.03%)
Jan 26, 2024	39.15	39.33	38.60	39.12	79,893	+0.27(+0.69%)
Jan 25, 2024	38.79	38.94	38.30	38.85	89,711	+0.90(+2.38%)
Jan 24, 2024	38.71	38.95	37.51	37.94	94,799	-0.04(-0.10%)
Jan 23, 2024	39.05	39.33	37.96	37.98	115,910	-0.50(-1.29%)
Jan 22, 2024	37.67	38.62	37.67	38.48	146,151	+1.05(+2.81%)
Jan 19, 2024	36.74	37.54	36.37	37.43	112,051	+0.82(+2.25%)
Jan 18, 2024	36.48	36.66	36.01	36.60	102,600	+0.30(+0.82%)
Jan 17, 2024	35.81	36.46	35.81	36.31	107,884	-0.15(-0.41%)
Jan 16, 2024	36.67	37.01	35.91	36.45	105,414	-0.75(-2.03%)
Jan 12, 2024	37.55	37.55	36.74	37.21	81,209	+0.19(+0.51%)
Jan 11, 2024	37.17	37.40	36.53	37.02	120,031	-0.53(-1.40%)
Jan 10, 2024	37.17	37.74	37.01	37.55	156,073	+0.10(+0.27%)
Jan 09, 2024	38.88	38.88	37.43	37.45	207,846	-1.81(-4.60%)
Jan 08, 2024	39.29	39.70	39.18	39.25	162,947	-0.17(-0.43%)
Jan 05, 2024	39.45	40.14	39.25	39.42	94,213	-0.53(-1.32%)
Jan 04, 2024	40.59	40.86	39.61	39.95	158,189	-1.06(-2.59%)
Jan 03, 2024	41.89	41.92	40.80	41.01	144,805	-1.45(-3.41%)
Jan 02, 2024	43.17	43.46	42.31	42.46	104,352	-0.90(-2.08%)
Dec 29, 2023	43.36	43.88	42.78	43.36	111,438	-0.18(-0.41%)
Dec 28, 2023	43.60	43.92	43.35	43.54	86,796	-0.31(-0.70%)
Dec 27, 2023	43.12	43.90	42.86	43.85	70,642	+1.04(+2.44%)
Dec 26, 2023	42.11	42.85	41.85	42.81	76,448	+0.96(+2.30%)
Dec 22, 2023	42.07	42.31	41.57	41.85	105,908	+0.13(+0.31%)
Dec 21, 2023	41.68	41.86	40.95	41.72	85,903	+0.58(+1.40%)
Dec 20, 2023	41.45	42.76	41.10	41.14	127,680	-0.24(-0.58%)
Dec 19, 2023	40.69	41.55	40.54	41.38	129,466	+1.07(+2.66%)
Dec 18, 2023	40.34	40.49	39.75	40.31	124,110	+0.10(+0.25%)
Dec 15, 2023	40.75	41.52	40.08	40.21	723,622	-0.33(-0.81%)
Dec 14, 2023	39.11	40.54	39.11	40.53	176,559	+2.22(+5.80%)
Dec 13, 2023	36.39	38.56	35.96	38.31	205,735	+1.92(+5.26%)
Dec 12, 2023	37.00	37.00	36.26	36.39	82,220	-0.47(-1.27%)
Dec 11, 2023	36.57	37.18	36.47	36.86	105,991	+0.11(+0.30%)
Dec 08, 2023	35.92	36.87	35.79	36.75	115,121	+0.75(+2.10%)
Dec 07, 2023	35.36	36.14	35.28	36.00	108,806	+0.92(+2.63%)
Dec 06, 2023	34.99	35.24	34.81	35.07	71,423	+0.46(+1.34%)
Dec 05, 2023	34.89	34.97	34.47	34.61	149,441	-0.50(-1.43%)
Dec 04, 2023	34.37	35.60	34.37	35.11	170,834	+0.62(+1.80%)
Dec 01, 2023	33.94	34.58	33.56	34.49	192,233	+0.57(+1.69%)
Nov 30, 2023	34.09	34.19	33.76	33.92	198,287	+0.02(+0.06%)
Nov 29, 2023	33.40	33.95	32.35	33.90	168,176	+0.52(+1.57%)
Nov 28, 2023	32.99	33.40	32.44	33.38	118,190	+0.55(+1.68%)
Nov 27, 2023	32.70	33.35	32.06	32.83	157,139	+0.01(+0.03%)
Nov 24, 2023	32.36	32.83	31.91	32.82	44,606	+0.44(+1.37%)
Nov 22, 2023	32.51	33.32	31.81	32.37	58,358	+0.03(+0.09%)
Nov 21, 2023	32.28	32.54	32.04	32.34	119,162	-0.01(-0.03%)
Nov 20, 2023	32.43	32.44	32.05	32.35	99,444	+0.04(+0.12%)
Nov 17, 2023	32.47	32.47	31.93	32.31	126,755	+0.19(+0.58%)
Nov 16, 2023	32.02	32.26	31.57	32.13	106,011	+0.13(+0.40%)
Nov 15, 2023	31.65	32.31	31.23	32.00	115,310	+0.35(+1.12%)
Nov 14, 2023	30.46	32.12	30.02	31.64	228,300	+2.29(+7.79%)
Nov 13, 2023	29.01	29.56	28.98	29.36	145,914	+0.03(+0.10%)
Nov 10, 2023	29.49	29.52	28.88	29.33	109,478	-0.17(-0.57%)
Nov 09, 2023	30.61	30.75	29.20	29.49	267,035	-0.90(-2.95%)
Nov 08, 2023	31.18	31.41	30.35	30.39	105,654	-0.90(-2.87%)
Nov 07, 2023	31.62	31.62	30.79	31.29	396,964	-0.50(-1.58%)
Nov 06, 2023	31.29	31.94	31.06	31.79	199,118	+0.49(+1.57%)
Nov 03, 2023	29.99	32.17	29.68	31.30	201,380	+2.05(+7.01%)
Nov 02, 2023	29.35	29.70	28.89	29.25	187,132	+0.44(+1.54%)
Nov 01, 2023	28.19	28.81	28.09	28.80	138,208	+0.51(+1.81%)
Oct 31, 2023	28.02	28.50	28.02	28.29	96,825	+0.36(+1.31%)
Oct 30, 2023	27.98	28.09	27.60	27.93	77,281	+0.31(+1.11%)
Oct 27, 2023	27.47	27.65	27.17	27.62	164,544	+0.07(+0.25%)
Oct 26, 2023	27.05	27.75	26.97	27.55	128,885	+0.72(+2.68%)
Oct 25, 2023	26.79	27.04	26.42	26.83	137,218	-0.24(-0.87%)
Oct 24, 2023	27.36	27.76	27.03	27.07	95,238	-0.09(-0.33%)
Oct 23, 2023	26.93	27.47	26.82	27.16	209,873	+0.00(+0.00%)
Oct 20, 2023	27.67	27.67	26.98	27.16	179,524	-0.39(-1.43%)
Oct 19, 2023	27.84	28.29	27.49	27.55	149,647	-0.50(-1.79%)
Oct 18, 2023	28.65	28.65	28.04	28.06	75,045	-0.78(-2.70%)
Oct 17, 2023	28.53	29.31	28.53	28.83	107,095	+0.13(+0.45%)
Oct 16, 2023	28.95	29.19	28.50	28.71	121,917	+0.15(+0.52%)
Oct 13, 2023	29.55	29.57	28.42	28.56	75,120	-0.74(-2.52%)
Oct 12, 2023	29.58	29.58	28.87	29.30	141,605	-0.13(-0.44%)
Oct 11, 2023	29.16	29.48	28.76	29.43	72,285	+0.45(+1.56%)
Oct 10, 2023	29.28	29.42	28.96	28.97	76,042	-0.09(-0.31%)
Oct 09, 2023	28.03	29.23	28.03	29.06	107,924	+0.68(+2.40%)
Oct 06, 2023	28.30	28.80	27.98	28.38	146,000	-0.04(-0.14%)
Oct 05, 2023	27.95	28.43	27.86	28.42	115,342	+0.49(+1.76%)
Oct 04, 2023	27.68	28.09	27.41	27.93	132,520	+0.20(+0.71%)
Oct 03, 2023	28.51	28.51	27.50	27.73	220,482	-0.96(-3.33%)
Oct 02, 2023	28.70	28.82	27.97	28.69	158,664	-0.24(-0.82%)
Sep 29, 2023	29.28	29.50	28.74	28.92	120,886	-0.11(-0.37%)
Sep 28, 2023	28.69	29.20	28.48	29.03	174,406	+0.46(+1.62%)
Sep 27, 2023	29.10	29.28	28.17	28.57	189,812	-0.35(-1.23%)
Sep 26, 2023	29.14	29.71	28.90	28.92	128,867	-0.96(-3.20%)
Sep 25, 2023	29.34	29.92	29.73	29.88	91,883	+0.41(+1.41%)
Sep 22, 2023	29.88	29.88	29.36	29.47	66,266	-0.37(-1.26%)
Sep 21, 2023	30.35	30.61	29.82	29.84	84,120	-0.77(-2.51%)
Sep 20, 2023	31.52	31.64	30.59	30.61	71,627	-0.72(-2.30%)
Sep 19, 2023	31.06	31.51	31.03	31.33	103,870	+0.30(+0.95%)
Sep 18, 2023	31.06	31.16	30.82	31.03	83,901	-0.09(-0.29%)
Sep 15, 2023	30.97	31.24	30.70	31.12	461,820	-0.07(-0.22%)
Sep 14, 2023	30.88	31.21	30.49	31.19	92,221	+0.60(+1.97%)
Sep 13, 2023	31.66	31.66	30.39	30.59	169,348	-0.99(-3.13%)
Sep 12, 2023	31.33	31.61	31.18	31.58	97,296	+0.03(+0.09%)
Sep 11, 2023	31.70	31.88	31.51	31.55	77,958	+0.01(+0.03%)
Sep 08, 2023	31.62	31.66	31.44	31.54	77,710	-0.02(-0.06%)
Sep 07, 2023	31.81	31.92	31.39	31.56	82,464	-0.57(-1.77%)
Sep 06, 2023	32.56	32.76	31.91	32.12	131,452	-0.38(-1.17%)
Sep 05, 2023	32.49	32.79	32.24	32.51	107,337	-0.26(-0.81%)
Sep 01, 2023	32.78	32.94	32.59	32.77	90,677	+0.21(+0.63%)
Aug 31, 2023	32.70	32.76	32.47	32.56	128,957	-0.11(-0.33%)
Aug 30, 2023	32.64	32.73	32.41	32.67	64,063	-0.15(-0.45%)
Aug 29, 2023	32.42	32.89	32.22	32.82	85,362	+0.44(+1.36%)
Aug 28, 2023	31.85	32.48	31.85	32.38	85,056	+0.64(+2.00%)
Aug 25, 2023	32.05	32.24	31.54	31.74	95,939	-0.24(-0.76%)
Aug 24, 2023	31.47	32.04	31.47	31.99	108,133	+0.43(+1.36%)
Aug 23, 2023	31.05	31.59	31.04	31.56	215,525	+0.53(+1.70%)
Aug 22, 2023	31.27	31.27	30.84	31.03	86,641	-0.14(-0.44%)
Aug 21, 2023	31.80	31.87	30.98	31.17	103,862	-0.69(-2.18%)
Aug 18, 2023	31.63	32.12	31.63	31.86	302,845	-0.13(-0.40%)
Aug 17, 2023	32.75	32.86	31.95	31.99	179,570	-0.79(-2.42%)
Aug 16, 2023	33.25	33.63	32.75	32.78	172,999	-0.62(-1.84%)
Aug 15, 2023	33.49	33.75	33.13	33.40	148,043	-0.65(-1.90%)
Aug 14, 2023	34.66	34.81	33.88	34.04	132,998	-0.87(-2.49%)
Aug 11, 2023	34.98	35.08	34.34	34.91	165,972	-0.30(-0.86%)
Aug 10, 2023	35.41	35.71	35.20	35.21	116,606	-0.09(-0.25%)
Aug 09, 2023	36.25	36.25	35.26	35.30	136,548	-0.78(-2.17%)
Aug 08, 2023	36.00	36.17	35.58	36.08	162,639	-0.42(-1.15%)
Aug 07, 2023	35.92	36.72	35.25	36.51	220,885	+0.73(+2.05%)
Aug 04, 2023	35.54	36.35	34.43	35.77	243,579	-0.56(-1.53%)
Aug 03, 2023	36.16	36.77	35.47	36.33	179,993	+0.00(+0.00%)
Aug 02, 2023	35.72	36.52	35.70	36.33	132,507	+0.13(+0.35%)
Aug 01, 2023	35.70	36.48	35.46	36.20	204,910	+0.33(+0.93%)
Jul 31, 2023	35.08	35.95	35.07	35.87	101,301	+0.83(+2.37%)
Jul 28, 2023	35.43	35.64	34.70	35.04	167,738	-0.18(-0.50%)
Jul 27, 2023	35.67	35.67	34.70	35.21	313,760	-0.26(-0.74%)
Jul 26, 2023	35.07	35.58	35.07	35.48	86,452	+0.42(+1.20%)
Jul 25, 2023	34.43	35.34	34.43	35.06	209,816	+0.46(+1.33%)
Jul 24, 2023	34.22	34.89	34.22	34.60	82,084	+0.16(+0.45%)
Jul 21, 2023	34.90	34.90	34.40	34.44	150,049	-0.26(-0.76%)
Jul 20, 2023	35.15	35.15	34.29	34.71	136,634	-0.39(-1.11%)
Jul 19, 2023	34.96	35.20	34.76	35.10	135,958	+0.43(+1.24%)
Jul 18, 2023	33.81	34.73	33.81	34.67	109,384	+0.80(+2.37%)
Jul 17, 2023	33.54	34.12	33.25	33.87	115,473	+0.22(+0.64%)
Jul 14, 2023	33.81	33.81	33.32	33.65	215,087	-0.39(-1.15%)
Jul 13, 2023	33.81	34.16	33.68	34.04	107,085	+0.37(+1.10%)
Jul 12, 2023	33.62	33.77	33.37	33.67	182,678	+0.75(+2.29%)
Jul 11, 2023	32.75	33.10	32.71	32.92	142,845	+0.37(+1.14%)
Jul 10, 2023	31.60	32.73	31.60	32.54	193,832	+0.83(+2.62%)
Jul 07, 2023	31.23	31.92	31.23	31.71	223,424	+0.42(+1.34%)
Jul 06, 2023	30.79	31.32	30.35	31.29	197,014	+0.12(+0.38%)
Jul 05, 2023	31.28	31.33	30.75	31.18	206,381	-0.37(-1.18%)
Jul 03, 2023	30.77	31.57	30.77	31.55	103,911	+0.73(+2.38%)
Jun 30, 2023	31.84	31.84	30.42	30.81	346,639	-1.08(-3.37%)
Jun 29, 2023	31.18	32.02	30.97	31.89	115,600	+0.69(+2.23%)
Jun 28, 2023	31.26	31.41	31.02	31.20	188,559	-0.22(-0.72%)
Jun 27, 2023	30.83	31.67	30.63	31.42	154,229	+0.65(+2.10%)
Jun 26, 2023	30.17	31.15	30.17	30.77	118,261	+0.49(+1.61%)
Jun 23, 2023	30.32	30.73	30.19	30.29	954,395	-0.55(-1.78%)
Jun 22, 2023	31.07	31.07	30.54	30.83	213,920	-0.23(-0.76%)
Jun 21, 2023	31.11	31.13	30.63	31.07	156,927	-0.25(-0.81%)
Jun 20, 2023	31.73	31.83	31.28	31.32	279,485	-0.52(-1.63%)
Jun 16, 2023	32.24	32.24	31.65	31.84	646,771	-0.09(-0.28%)
Jun 15, 2023	31.89	31.97	31.52	31.93	241,645	+3.34(+11.70%)
May 08, 2023	30.46	30.46	28.43	28.58	263,152	-1.99(-6.49%)
May 05, 2023	30.52	30.95	29.56	30.57	185,470	+0.51(+1.69%)
May 04, 2023	30.32	30.42	29.40	30.06	182,786	+0.54(+1.82%)
May 03, 2023	29.69	30.14	29.52	29.52	121,153	-0.08(-0.26%)
May 02, 2023	30.42	30.42	29.10	29.60	152,659	-1.05(-3.41%)

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.