Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	39.78	39.91	38.98	39.73	375,664	+0.13(+0.33%)
May 16, 2024	40.75	40.75	39.52	39.60	208,865	-1.24(-3.04%)
May 15, 2024	40.38	41.03	40.00	40.84	193,181	+0.79(+1.97%)
May 14, 2024	40.05	40.59	39.50	40.05	279,883	-0.03(-0.07%)
May 13, 2024	40.25	40.59	39.85	40.08	321,895	-0.15(-0.37%)
May 10, 2024	39.74	40.36	38.96	40.23	270,900	+0.24(+0.60%)
May 09, 2024	35.76	40.18	35.76	39.99	355,319	+4.05(+11.27%)
May 08, 2024	35.53	36.16	35.53	35.94	138,008	+0.08(+0.22%)
May 07, 2024	36.06	36.44	35.80	35.86	186,021	-0.08(-0.22%)
May 06, 2024	36.44	36.68	35.85	35.94	161,638	-0.37(-1.02%)
May 03, 2024	36.23	36.36	35.55	36.31	178,022	+0.42(+1.17%)
May 02, 2024	35.87	36.16	35.61	35.89	139,843	+0.21(+0.59%)
May 01, 2024	35.56	35.93	34.92	35.68	154,606	+0.25(+0.71%)
Apr 30, 2024	35.16	35.43	34.98	35.43	165,970	-0.09(-0.25%)
Apr 29, 2024	35.79	36.08	35.24	35.52	104,771	-0.02(-0.06%)
Apr 26, 2024	35.34	35.73	35.25	35.54	128,084	+0.38(+1.08%)
Apr 25, 2024	35.84	35.84	34.87	35.16	265,424	-0.99(-2.74%)
Apr 24, 2024	35.76	36.30	35.09	36.15	203,758	-0.03(-0.08%)
Apr 23, 2024	34.79	36.79	34.79	36.18	343,338	+1.47(+4.24%)
Apr 22, 2024	34.58	34.96	34.39	34.71	171,358	+0.19(+0.55%)
Apr 19, 2024	33.70	34.59	33.70	34.52	176,432	+0.64(+1.89%)
Apr 18, 2024	33.97	34.19	33.74	33.88	175,984	-0.09(-0.26%)
Apr 17, 2024	34.16	34.30	33.89	33.97	147,925	-0.01(-0.03%)
Apr 16, 2024	33.91	34.12	33.58	33.98	126,719	-0.20(-0.59%)
Apr 15, 2024	34.33	34.68	33.89	34.18	169,352	-0.14(-0.41%)
Apr 12, 2024	34.58	34.64	34.08	34.32	143,305	-0.40(-1.15%)
Apr 11, 2024	34.59	34.86	34.37	34.72	155,203	+0.38(+1.11%)
Apr 10, 2024	34.88	34.88	34.10	34.34	166,686	-1.29(-3.62%)
Apr 09, 2024	35.84	35.84	35.38	35.63	140,403	+0.02(+0.06%)
Apr 08, 2024	35.73	36.00	35.61	35.61	95,325	+0.09(+0.25%)
Apr 05, 2024	35.53	35.53	34.96	35.52	149,537	+0.03(+0.08%)
Apr 04, 2024	35.68	35.95	35.33	35.49	301,564	+0.19(+0.54%)
Apr 03, 2024	34.98	35.54	34.91	35.30	151,397	+0.00(+0.00%)
Apr 02, 2024	36.03	36.16	34.89	35.30	262,038	-1.06(-2.92%)
Apr 01, 2024	36.77	36.78	36.07	36.36	147,220	-0.56(-1.52%)
Mar 28, 2024	37.00	37.30	36.56	36.92	221,716	+0.02(+0.05%)
Mar 27, 2024	36.36	36.94	36.32	36.90	161,098	+0.90(+2.50%)
Mar 26, 2024	37.01	37.01	35.93	36.00	240,506	-0.72(-1.96%)
Mar 25, 2024	36.91	37.39	36.62	36.72	129,321	-0.20(-0.54%)
Mar 22, 2024	37.49	37.70	36.79	36.92	151,304	-0.45(-1.20%)
Mar 21, 2024	37.28	37.53	36.99	37.37	226,501	+0.32(+0.86%)
Mar 20, 2024	36.12	37.22	35.90	37.05	196,832	+0.73(+2.01%)
Mar 19, 2024	36.22	36.76	36.22	36.32	185,308	+0.09(+0.25%)
Mar 18, 2024	36.36	36.69	35.86	36.23	271,619	+0.09(+0.25%)
Mar 15, 2024	36.11	36.86	36.04	36.14	681,948	-0.33(-0.90%)
Mar 14, 2024	37.16	37.29	36.06	36.47	270,335	-0.91(-2.43%)
Mar 13, 2024	36.55	37.45	36.25	37.38	207,661	+0.66(+1.80%)
Mar 12, 2024	35.81	36.77	35.47	36.72	215,051	+1.13(+3.18%)
Mar 11, 2024	35.47	35.82	35.21	35.59	179,592	+0.06(+0.17%)
Mar 08, 2024	36.22	36.22	35.28	35.53	270,512	-0.30(-0.84%)
Mar 07, 2024	35.75	36.02	35.62	35.83	222,969	+0.40(+1.13%)
Mar 06, 2024	36.14	36.17	35.26	35.43	185,269	-0.58(-1.61%)
Mar 05, 2024	37.07	37.35	35.90	36.01	257,959	-1.21(-3.25%)
Mar 04, 2024	37.65	37.96	37.12	37.22	226,770	-0.36(-0.96%)
Mar 01, 2024	37.85	37.85	37.13	37.58	250,153	-0.11(-0.29%)
Feb 29, 2024	37.60	37.87	37.09	37.69	341,930	+0.18(+0.48%)
Feb 28, 2024	37.01	37.54	36.77	37.51	234,941	+0.14(+0.37%)
Feb 27, 2024	37.21	37.44	36.80	37.37	262,404	+0.35(+0.95%)
Feb 26, 2024	36.97	37.15	36.56	37.02	288,618	-0.12(-0.32%)
Feb 23, 2024	36.96	37.48	36.58	37.14	255,682	+0.36(+0.98%)
Feb 22, 2024	36.36	36.90	35.84	36.78	440,631	+0.13(+0.35%)
Feb 21, 2024	37.09	37.25	36.27	36.65	460,696	-0.41(-1.11%)
Feb 20, 2024	36.26	37.14	36.26	37.06	309,623	+0.31(+0.84%)
Feb 16, 2024	37.11	37.28	36.67	36.75	371,959	-0.50(-1.34%)
Feb 15, 2024	37.00	37.38	36.67	37.25	504,015	+0.04(+0.11%)
Feb 14, 2024	36.80	37.44	36.09	37.21	514,680	+0.63(+1.72%)
Feb 13, 2024	37.27	37.72	36.21	36.58	455,812	-1.53(-4.01%)
Feb 12, 2024	36.04	38.29	35.88	38.11	436,135	+2.21(+6.16%)
Feb 09, 2024	39.55	39.55	35.49	35.90	521,439	-7.41(-17.11%)
Feb 08, 2024	41.60	44.03	41.21	43.31	402,190	+2.10(+5.10%)
Feb 07, 2024	41.54	41.68	41.07	41.21	109,238	-0.35(-0.84%)
Feb 06, 2024	40.55	41.61	40.52	41.56	137,679	+0.86(+2.11%)
Feb 05, 2024	41.01	41.01	40.52	40.70	156,508	-0.51(-1.24%)
Feb 02, 2024	41.36	41.53	41.04	41.21	127,004	-0.61(-1.46%)
Feb 01, 2024	41.37	41.87	41.33	41.82	138,843	+0.54(+1.31%)
Jan 31, 2024	42.40	42.60	41.22	41.28	200,705	-0.97(-2.30%)
Jan 30, 2024	43.04	43.19	42.09	42.25	138,042	-0.79(-1.84%)
Jan 29, 2024	42.42	43.08	42.17	43.04	195,449	+0.64(+1.51%)
Jan 26, 2024	42.55	42.96	42.23	42.40	128,369	+0.27(+0.64%)
Jan 25, 2024	41.86	42.17	41.33	42.13	187,661	+0.86(+2.08%)
Jan 24, 2024	42.44	42.44	41.18	41.27	184,501	-0.82(-1.95%)
Jan 23, 2024	42.81	43.13	42.03	42.09	172,207	-0.26(-0.61%)
Jan 22, 2024	42.07	42.55	41.71	42.35	291,792	+0.63(+1.51%)
Jan 19, 2024	41.84	41.84	41.34	41.72	118,602	+0.12(+0.29%)
Jan 18, 2024	41.40	41.80	40.95	41.60	117,886	+0.13(+0.31%)
Jan 17, 2024	41.14	42.20	41.14	41.47	134,393	-0.11(-0.26%)
Jan 16, 2024	41.29	41.86	41.09	41.58	200,309	-0.01(-0.02%)
Jan 12, 2024	42.27	42.38	41.43	41.59	203,131	-0.13(-0.31%)
Jan 11, 2024	42.20	42.42	41.41	41.72	259,244	-0.74(-1.74%)
Jan 10, 2024	42.42	42.92	42.10	42.46	151,944	-0.17(-0.40%)
Jan 09, 2024	42.53	42.72	42.29	42.63	103,684	-0.43(-1.00%)
Jan 08, 2024	43.02	43.50	42.91	43.06	135,357	-0.09(-0.21%)
Jan 05, 2024	43.52	44.13	43.02	43.15	302,609	-0.80(-1.82%)
Jan 04, 2024	44.72	44.98	43.85	43.95	362,169	-0.55(-1.24%)
Jan 03, 2024	44.61	45.50	44.10	44.50	613,111	-0.16(-0.36%)
Jan 02, 2024	43.66	44.83	43.42	44.66	162,953	+0.62(+1.41%)
Dec 29, 2023	44.44	44.61	43.59	44.04	209,607	-0.36(-0.81%)
Dec 28, 2023	44.52	44.72	44.15	44.40	165,993	-0.39(-0.87%)
Dec 27, 2023	44.80	45.11	44.54	44.79	161,180	+0.15(+0.34%)
Dec 26, 2023	43.80	44.65	43.71	44.64	126,060	+1.12(+2.57%)
Dec 22, 2023	43.61	44.73	43.40	43.52	265,210	-0.01(-0.02%)
Dec 21, 2023	43.11	43.62	41.97	43.53	144,822	+0.67(+1.56%)
Dec 20, 2023	43.00	43.80	42.65	42.86	268,952	-0.16(-0.37%)
Dec 19, 2023	42.25	43.09	41.64	43.02	279,434	+1.13(+2.70%)
Dec 18, 2023	42.31	42.62	41.68	41.89	221,997	-0.19(-0.45%)
Dec 15, 2023	42.80	42.80	41.86	42.08	1,250,389	-0.39(-0.92%)
Dec 14, 2023	42.00	43.18	41.78	42.47	319,745	+0.50(+1.19%)
Dec 13, 2023	41.13	42.08	40.19	41.97	303,577	+0.98(+2.39%)
Dec 12, 2023	41.03	41.21	40.53	40.99	197,907	+0.19(+0.47%)
Dec 11, 2023	40.13	41.21	39.65	40.80	177,252	+0.83(+2.08%)
Dec 08, 2023	40.24	40.62	39.84	39.97	146,614	-0.27(-0.67%)
Dec 07, 2023	38.98	40.24	38.85	40.24	149,049	+1.07(+2.73%)
Dec 06, 2023	39.33	39.35	38.64	39.17	130,621	+0.22(+0.56%)
Dec 05, 2023	38.87	39.95	38.50	38.95	200,133	+0.11(+0.28%)
Dec 04, 2023	37.43	39.51	37.43	38.84	251,691	+1.40(+3.74%)
Dec 01, 2023	36.28	37.60	36.27	37.44	193,087	+1.16(+3.20%)
Nov 30, 2023	35.71	36.32	35.22	36.28	181,606	+0.82(+2.31%)
Nov 29, 2023	36.38	36.68	35.40	35.46	190,063	-0.82(-2.26%)
Nov 28, 2023	35.83	36.47	35.63	36.28	152,898	+0.27(+0.75%)
Nov 27, 2023	36.11	36.24	35.64	36.01	140,980	-0.10(-0.28%)
Nov 24, 2023	35.71	36.30	35.71	36.11	67,148	+0.24(+0.67%)
Nov 22, 2023	36.16	36.64	35.53	35.87	128,564	+0.05(+0.14%)
Nov 21, 2023	38.55	40.60	34.85	35.82	431,162	-4.28(-10.67%)
Nov 20, 2023	39.99	40.41	39.77	40.10	112,146	-0.12(-0.30%)
Nov 17, 2023	41.01	41.05	39.98	40.22	190,039	-0.48(-1.18%)
Nov 16, 2023	41.16	41.16	40.37	40.70	110,327	-0.47(-1.14%)
Nov 15, 2023	40.86	41.57	40.86	41.17	97,352	+0.05(+0.12%)
Nov 14, 2023	40.10	41.14	40.00	41.12	141,001	+1.87(+4.76%)
Nov 13, 2023	38.93	39.46	38.58	39.25	144,950	+0.05(+0.13%)
Nov 10, 2023	39.40	39.66	38.72	39.20	310,696	-0.26(-0.66%)
Nov 09, 2023	40.27	40.35	39.38	39.46	118,653	-0.81(-2.01%)
Nov 08, 2023	40.97	41.25	40.15	40.27	72,489	-0.70(-1.71%)
Nov 07, 2023	40.81	41.17	40.51	40.97	88,821	-0.10(-0.24%)
Nov 06, 2023	40.10	41.23	40.07	41.07	153,877	+0.41(+1.01%)
Nov 03, 2023	40.62	41.06	40.19	40.66	168,272	+0.55(+1.37%)
Nov 02, 2023	39.84	40.20	39.48	40.11	163,995	+0.68(+1.72%)
Nov 01, 2023	39.74	39.74	38.93	39.43	134,355	-0.26(-0.66%)
Oct 31, 2023	39.27	39.81	39.25	39.69	142,580	+0.32(+0.81%)
Oct 30, 2023	38.90	39.60	38.70	39.37	167,899	+0.84(+2.18%)
Oct 27, 2023	39.30	39.30	38.36	38.53	112,817	-0.93(-2.36%)
Oct 26, 2023	39.69	39.90	39.30	39.46	87,247	-0.11(-0.28%)
Oct 25, 2023	39.15	39.81	38.96	39.57	117,097	+0.00(+0.00%)
Oct 24, 2023	39.97	40.27	39.50	39.57	150,076	-0.19(-0.48%)
Oct 23, 2023	39.67	40.26	39.67	39.76	138,142	-0.08(-0.20%)
Oct 20, 2023	40.52	40.81	39.74	39.84	168,492	-0.49(-1.21%)
Oct 19, 2023	40.58	41.05	40.33	40.33	139,320	-0.35(-0.86%)
Oct 18, 2023	40.63	40.95	40.46	40.68	93,447	-0.13(-0.32%)
Oct 17, 2023	40.23	41.23	40.23	40.81	171,369	+0.57(+1.42%)
Oct 16, 2023	39.75	40.64	39.78	40.24	115,110	+0.68(+1.72%)
Oct 13, 2023	39.18	39.68	38.85	39.56	94,221	+0.40(+1.02%)
Oct 12, 2023	39.25	39.39	38.54	39.16	211,934	-0.06(-0.15%)
Oct 11, 2023	39.48	39.65	39.08	39.22	100,814	-0.20(-0.51%)
Oct 10, 2023	39.46	40.03	39.32	39.42	104,483	-0.03(-0.08%)
Oct 09, 2023	39.25	39.52	39.01	39.45	82,520	-0.09(-0.23%)
Oct 06, 2023	39.04	39.74	38.65	39.54	133,203	+0.21(+0.53%)
Oct 05, 2023	39.62	39.78	39.15	39.33	181,281	-0.45(-1.13%)
Oct 04, 2023	39.49	40.21	39.04	39.78	167,516	+0.29(+0.73%)
Oct 03, 2023	39.48	39.85	39.12	39.49	114,547	-0.13(-0.33%)

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.