Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	41.31	41.40	40.82	40.84	19,095	-0.86(-2.06%)
Apr 29, 2024	41.50	41.75	40.93	41.70	11,689	+0.61(+1.49%)
Apr 26, 2024	40.74	41.16	40.69	41.09	9,942	+0.63(+1.56%)
Apr 25, 2024	40.01	40.56	39.80	40.46	17,536	+0.53(+1.32%)
Apr 24, 2024	40.01	40.06	39.65	39.93	2,310	+0.30(+0.77%)
Apr 23, 2024	39.23	39.96	39.23	39.63	17,253	-0.18(-0.46%)
Apr 22, 2024	39.83	39.88	39.22	39.81	15,251	-0.23(-0.57%)
Apr 19, 2024	40.30	40.36	39.99	40.04	13,445	+0.16(+0.40%)
Apr 18, 2024	39.56	40.09	39.44	39.88	9,891	+0.48(+1.22%)
Apr 17, 2024	39.72	39.72	39.03	39.40	16,957	+0.20(+0.51%)
Apr 16, 2024	38.90	39.30	38.32	39.20	11,489	-0.18(-0.46%)
Apr 15, 2024	40.18	40.23	39.37	39.38	23,660	-0.53(-1.34%)
Apr 12, 2024	41.21	41.21	39.83	39.91	11,543	-0.81(-1.99%)
Apr 11, 2024	40.57	40.76	40.18	40.73	3,712	+0.43(+1.06%)
Apr 10, 2024	40.00	40.63	40.00	40.30	14,722	-0.29(-0.71%)
Apr 09, 2024	40.78	40.97	40.45	40.59	8,642	+0.48(+1.20%)
Apr 08, 2024	40.21	40.26	40.04	40.11	8,343	+0.23(+0.58%)
Apr 05, 2024	40.09	40.09	39.76	39.88	5,428	-0.04(-0.10%)
Apr 04, 2024	40.16	40.65	39.92	39.92	76,357	-0.48(-1.20%)
Apr 03, 2024	39.79	40.53	39.79	40.41	21,248	+1.14(+2.90%)
Apr 02, 2024	39.24	39.38	39.24	39.26	2,852	+0.17(+0.45%)
Apr 01, 2024	39.13	39.32	38.99	39.09	14,250	-0.08(-0.20%)
Mar 28, 2024	38.86	39.32	38.86	39.17	14,076	+0.52(+1.33%)
Mar 27, 2024	38.49	38.94	38.49	38.65	26,234	+0.08(+0.21%)
Mar 26, 2024	39.08	39.08	38.57	38.57	6,081	-0.53(-1.35%)
Mar 25, 2024	39.05	39.68	39.05	39.10	13,777	-0.22(-0.57%)
Mar 22, 2024	39.32	39.41	39.24	39.33	5,878	-0.22(-0.56%)
Mar 21, 2024	39.66	39.69	39.38	39.55	109,181	+0.05(+0.12%)
Mar 20, 2024	38.81	39.50	38.38	39.50	11,165	+1.11(+2.89%)
Mar 19, 2024	38.80	38.83	38.32	38.39	13,669	-0.55(-1.41%)
Mar 18, 2024	39.22	39.44	38.94	38.94	37,430	-0.22(-0.56%)
Mar 15, 2024	38.50	39.23	38.50	39.16	12,427	+0.79(+2.05%)
Mar 14, 2024	38.45	38.45	38.23	38.37	5,928	-0.04(-0.09%)
Mar 13, 2024	37.66	38.60	37.65	38.41	36,528	+1.08(+2.90%)
Mar 12, 2024	37.15	37.42	37.14	37.33	6,924	-0.03(-0.09%)
Mar 11, 2024	37.39	37.42	37.26	37.36	9,155	+0.27(+0.73%)
Mar 08, 2024	36.87	37.17	36.87	37.09	3,166	+0.37(+1.00%)
Mar 07, 2024	36.31	36.88	36.30	36.72	63,745	+0.76(+2.12%)
Mar 06, 2024	35.94	36.19	35.88	35.96	24,092	+0.42(+1.17%)
Mar 05, 2024	35.73	35.84	35.32	35.54	68,915	-0.11(-0.30%)
Mar 04, 2024	35.53	35.87	35.53	35.65	27,925	+0.18(+0.52%)
Mar 01, 2024	35.67	35.67	35.11	35.46	8,256	+0.31(+0.89%)
Feb 29, 2024	34.72	35.30	34.70	35.15	7,350	+0.43(+1.24%)
Feb 28, 2024	35.23	35.23	34.70	34.72	2,792	-0.43(-1.22%)
Feb 27, 2024	35.11	35.25	35.07	35.15	4,437	+0.11(+0.32%)
Feb 26, 2024	34.80	35.04	34.80	35.04	3,248	-0.09(-0.26%)
Feb 23, 2024	34.84	35.17	34.84	35.13	3,406	+0.04(+0.12%)
Feb 22, 2024	35.15	35.17	35.03	35.09	3,489	+0.07(+0.20%)
Feb 21, 2024	34.99	35.10	34.88	35.02	2,765	+0.03(+0.09%)
Feb 20, 2024	35.14	35.25	34.83	34.98	9,762	-0.08(-0.21%)
Feb 16, 2024	35.00	35.25	35.00	35.06	11,614	+0.21(+0.60%)
Feb 15, 2024	33.84	34.85	33.84	34.85	7,848	+1.02(+3.02%)
Feb 14, 2024	33.61	34.05	33.54	33.83	7,807	+0.41(+1.24%)
Feb 13, 2024	33.58	33.58	33.27	33.42	5,780	-0.45(-1.34%)
Feb 12, 2024	33.25	33.99	33.23	33.87	3,329	+0.34(+1.02%)
Feb 09, 2024	33.54	33.57	33.40	33.53	3,504	+0.01(+0.03%)
Feb 08, 2024	33.76	33.78	33.52	33.52	3,272	-0.34(-1.01%)
Feb 07, 2024	33.50	33.86	33.50	33.86	136,559	+0.13(+0.39%)
Feb 06, 2024	33.49	33.75	33.48	33.73	3,270	+0.54(+1.63%)
Feb 05, 2024	33.39	33.40	33.02	33.19	17,769	-0.48(-1.43%)
Feb 02, 2024	33.55	33.79	33.51	33.67	66,128	-0.48(-1.41%)
Feb 01, 2024	33.94	34.18	33.86	34.15	8,842	+0.49(+1.44%)
Jan 31, 2024	33.69	34.09	33.66	33.66	11,735	-0.15(-0.43%)
Jan 30, 2024	33.68	34.13	33.68	33.81	10,137	-0.31(-0.90%)
Jan 29, 2024	33.73	34.16	33.73	34.12	13,334	+0.35(+1.03%)
Jan 26, 2024	33.84	33.98	33.76	33.77	14,000	+0.13(+0.38%)
Jan 25, 2024	33.63	33.73	33.58	33.64	12,733	+0.29(+0.88%)
Jan 24, 2024	33.90	34.38	33.26	33.35	233,439	-0.24(-0.72%)
Jan 23, 2024	33.58	33.59	33.44	33.59	1,494	+0.25(+0.74%)
Jan 22, 2024	33.31	33.41	33.20	33.35	2,395	+0.07(+0.21%)
Jan 19, 2024	32.99	33.34	32.87	33.28	3,596	+0.25(+0.75%)
Jan 18, 2024	33.13	33.13	33.03	33.03	2,113	-0.13(-0.39%)
Jan 17, 2024	33.32	33.32	33.02	33.16	7,085	-0.40(-1.19%)
Jan 16, 2024	33.53	33.67	33.52	33.56	11,293	-0.44(-1.29%)
Jan 12, 2024	34.03	34.14	33.89	34.00	3,238	+0.34(+1.00%)
Jan 11, 2024	33.65	33.73	33.37	33.66	5,306	-0.14(-0.40%)
Jan 10, 2024	33.71	33.92	33.60	33.80	2,904	+0.17(+0.51%)
Jan 09, 2024	33.80	33.85	33.63	33.63	5,358	-0.26(-0.77%)
Jan 08, 2024	33.57	34.25	33.54	33.89	10,333	+0.16(+0.48%)
Jan 05, 2024	33.90	34.06	33.58	33.73	9,685	-0.07(-0.20%)
Jan 04, 2024	33.51	33.88	33.51	33.80	34,834	+0.13(+0.37%)
Jan 03, 2024	33.88	33.88	33.48	33.67	6,115	-0.37(-1.08%)
Jan 02, 2024	34.15	34.23	34.00	34.04	28,149	-0.34(-0.99%)
Dec 29, 2023	34.72	34.72	33.97	34.38	11,885	-0.16(-0.46%)
Dec 28, 2023	34.99	34.99	34.50	34.54	7,621	-0.06(-0.17%)
Dec 27, 2023	34.53	34.77	34.53	34.60	12,153	-0.00(-0.01%)
Dec 26, 2023	34.49	34.68	34.43	34.60	15,267	+0.15(+0.45%)
Dec 22, 2023	34.50	34.59	34.42	34.45	7,041	+0.26(+0.76%)
Dec 21, 2023	33.94	34.34	33.81	34.19	12,213	+0.36(+1.06%)
Dec 20, 2023	34.25	34.25	33.83	33.83	8,148	-0.13(-0.37%)
Dec 19, 2023	33.47	34.04	33.47	33.96	22,593	+0.62(+1.87%)
Dec 18, 2023	33.18	33.39	33.04	33.34	13,769	+0.20(+0.62%)
Dec 15, 2023	31.86	33.19	31.86	33.13	13,556	+1.05(+3.27%)
Dec 14, 2023	31.36	32.09	31.33	32.08	29,901	+1.16(+3.75%)
Dec 13, 2023	30.03	30.95	29.99	30.92	8,009	+0.93(+3.09%)
Dec 12, 2023	29.97	30.07	29.85	30.00	11,593	-0.04(-0.12%)
Dec 11, 2023	30.06	30.12	29.95	30.03	4,086	-0.02(-0.08%)
Dec 08, 2023	29.72	30.25	29.35	30.06	27,528	+0.32(+1.07%)
Dec 07, 2023	30.02	30.02	29.70	29.74	11,110	-0.07(-0.23%)
Dec 06, 2023	30.32	30.32	29.81	29.81	4,962	-0.16(-0.52%)
Dec 05, 2023	30.22	30.22	29.82	29.97	5,739	-0.25(-0.84%)
Dec 04, 2023	30.43	30.47	30.15	30.22	11,884	-0.63(-2.03%)
Dec 01, 2023	30.20	30.85	30.20	30.85	11,740	+0.85(+2.84%)
Nov 30, 2023	30.08	30.08	29.91	29.99	101,573	-0.26(-0.85%)
Nov 29, 2023	30.33	30.36	30.23	30.25	3,586	-0.02(-0.05%)
Nov 28, 2023	30.02	30.27	30.00	30.27	7,426	+0.36(+1.20%)
Nov 27, 2023	30.04	30.14	29.89	29.91	25,658	-0.38(-1.26%)
Nov 24, 2023	30.27	30.48	30.27	30.29	1,732	+0.07(+0.24%)
Nov 22, 2023	30.48	30.54	30.21	30.22	5,390	-0.34(-1.12%)
Nov 21, 2023	30.57	30.66	30.49	30.56	5,150	+0.18(+0.58%)
Nov 20, 2023	30.15	30.47	30.15	30.39	13,756	+0.30(+0.98%)
Nov 17, 2023	29.67	30.17	29.67	30.09	12,493	+0.31(+1.05%)
Nov 16, 2023	29.73	29.88	29.58	29.78	28,311	+0.12(+0.40%)
Nov 15, 2023	29.70	29.70	29.43	29.66	4,137	+0.31(+1.05%)
Nov 14, 2023	28.67	29.44	28.67	29.35	9,237	+1.01(+3.57%)
Nov 13, 2023	28.53	28.71	28.34	28.34	7,908	-0.31(-1.08%)
Nov 10, 2023	28.56	28.78	28.35	28.65	15,034	+0.19(+0.65%)
Nov 09, 2023	28.71	28.84	28.47	28.47	9,870	-0.08(-0.27%)
Nov 08, 2023	28.52	28.81	28.41	28.54	11,018	-0.16(-0.55%)
Nov 07, 2023	28.89	28.90	28.63	28.70	7,767	-0.38(-1.31%)
Nov 06, 2023	28.99	29.17	28.99	29.08	23,157	+0.17(+0.58%)
Nov 03, 2023	28.82	29.27	28.79	28.92	10,474	+0.12(+0.41%)
Nov 02, 2023	28.84	28.97	28.59	28.80	84,660	+0.19(+0.65%)
Nov 01, 2023	28.44	28.78	28.37	28.61	3,391	+0.35(+1.25%)
Oct 31, 2023	28.30	28.46	28.21	28.26	91,741	-0.31(-1.07%)
Oct 30, 2023	28.90	28.90	28.45	28.57	4,316	+0.04(+0.14%)
Oct 27, 2023	28.77	28.77	28.40	28.53	4,809	+0.08(+0.29%)
Oct 26, 2023	28.25	28.65	28.25	28.44	2,975	+0.10(+0.34%)
Oct 25, 2023	28.28	28.84	28.28	28.35	3,806	-0.09(-0.32%)
Oct 24, 2023	28.24	28.65	28.24	28.44	3,304	+0.17(+0.59%)
Oct 23, 2023	27.97	28.47	27.97	28.27	6,284	-0.14(-0.49%)
Oct 20, 2023	28.27	28.65	28.27	28.41	4,387	-0.19(-0.68%)
Oct 19, 2023	28.55	28.65	28.28	28.60	8,569	+0.15(+0.52%)
Oct 18, 2023	28.75	28.75	28.44	28.45	3,841	-0.30(-1.03%)
Oct 17, 2023	28.51	28.87	28.51	28.75	3,366	-0.02(-0.08%)
Oct 16, 2023	28.47	28.80	28.47	28.77	7,467	+0.25(+0.87%)
Oct 13, 2023	28.40	28.61	28.40	28.52	5,647	+0.21(+0.73%)
Oct 12, 2023	28.93	28.93	28.26	28.32	13,667	-0.60(-2.07%)
Oct 11, 2023	29.13	29.16	28.81	28.92	12,065	+0.20(+0.69%)
Oct 10, 2023	28.94	29.01	28.71	28.72	10,600	+0.09(+0.31%)
Oct 09, 2023	28.66	28.80	28.52	28.63	9,113	+0.07(+0.24%)
Oct 06, 2023	28.14	28.59	28.08	28.56	6,016	+0.37(+1.32%)
Oct 05, 2023	28.50	28.51	27.97	28.19	90,412	-0.27(-0.96%)
Oct 04, 2023	28.89	28.89	28.31	28.47	30,423	-0.12(-0.42%)
Oct 03, 2023	28.67	28.75	28.44	28.59	8,823	-0.15(-0.51%)
Oct 02, 2023	29.43	29.43	28.73	28.73	31,964	-0.83(-2.82%)
Sep 29, 2023	29.74	29.82	29.37	29.56	8,165	+0.24(+0.84%)
Sep 28, 2023	29.18	29.51	29.18	29.32	4,389	+0.17(+0.57%)
Sep 27, 2023	29.12	29.23	28.90	29.15	5,765	-0.15(-0.50%)
Sep 26, 2023	29.75	29.75	29.15	29.30	5,111	-0.50(-1.68%)
Sep 25, 2023	29.63	29.88	29.71	29.80	13,747	-0.09(-0.29%)
Sep 22, 2023	30.36	30.36	29.87	29.89	8,068	-0.10(-0.33%)
Sep 21, 2023	30.27	30.34	29.98	29.98	36,443	-0.59(-1.92%)
Sep 20, 2023	30.63	31.12	30.57	30.57	51,361	-0.08(-0.26%)
Sep 19, 2023	31.03	31.14	30.63	30.65	35,380	-0.44(-1.41%)
Sep 18, 2023	31.01	31.16	31.01	31.09	4,841	+0.08(+0.25%)
Sep 15, 2023	31.19	31.21	30.90	31.01	5,168	+0.03(+0.09%)
Sep 14, 2023	31.10	31.18	30.93	30.98	14,427	+0.25(+0.83%)
Sep 13, 2023	30.70	30.88	30.61	30.73	5,755	-0.13(-0.41%)
Sep 12, 2023	30.37	30.86	30.32	30.86	3,800	+0.09(+0.29%)
Sep 11, 2023	30.99	30.99	30.59	30.77	5,629	+0.31(+1.03%)
Sep 08, 2023	30.37	30.62	30.33	30.45	6,347	+0.00(+0.00%)
Sep 07, 2023	30.64	30.64	30.39	30.45	8,680	-0.30(-0.99%)
Sep 06, 2023	31.01	31.01	30.61	30.76	16,895	-0.31(-1.01%)
Sep 05, 2023	31.58	31.73	30.87	31.07	82,233	-0.50(-1.58%)
Sep 01, 2023	31.55	31.86	31.48	31.57	27,568	+0.20(+0.62%)
Aug 31, 2023	31.69	31.78	31.37	31.37	8,046	-0.45(-1.42%)
Aug 30, 2023	31.83	31.85	31.60	31.83	5,639	+0.12(+0.37%)
Aug 29, 2023	31.28	31.75	31.28	31.71	8,093	+0.35(+1.12%)
Aug 28, 2023	31.04	31.36	31.03	31.36	4,977	+0.35(+1.14%)
Aug 25, 2023	31.14	31.19	30.75	31.00	5,895	-0.15(-0.47%)
Aug 24, 2023	31.30	31.52	31.07	31.15	11,027	-0.30(-0.97%)
Aug 23, 2023	31.08	31.57	31.08	31.45	29,462	+0.56(+1.81%)
Aug 22, 2023	30.80	30.96	30.80	30.89	9,602	+0.24(+0.80%)
Aug 21, 2023	30.38	30.78	30.38	30.65	11,564	+0.22(+0.71%)
Aug 18, 2023	30.61	30.67	30.38	30.43	6,385	-0.38(-1.24%)
Aug 17, 2023	31.11	31.27	30.81	30.82	60,099	-0.09(-0.29%)
Aug 16, 2023	31.19	31.38	30.86	30.90	59,863	-0.34(-1.10%)
Aug 15, 2023	31.66	31.68	31.25	31.25	7,278	-0.51(-1.60%)
Aug 14, 2023	31.77	31.89	31.63	31.76	14,003	-0.35(-1.10%)
Aug 11, 2023	32.26	32.55	32.09	32.11	8,009	-0.54(-1.65%)
Aug 10, 2023	32.66	32.99	32.53	32.65	17,438	-0.10(-0.30%)
Aug 09, 2023	32.60	32.75	32.49	32.75	9,217	+0.10(+0.30%)
Aug 08, 2023	32.23	32.65	32.23	32.65	9,371	-0.01(-0.03%)
Aug 07, 2023	32.35	32.81	32.35	32.66	36,564	+0.36(+1.12%)
Aug 04, 2023	32.33	32.55	32.17	32.30	166,197	+0.17(+0.52%)
Aug 03, 2023	32.47	32.53	32.04	32.13	9,975	-0.15(-0.46%)
Aug 02, 2023	32.81	32.81	31.99	32.28	56,869	-0.59(-1.79%)
Aug 01, 2023	33.09	33.11	32.68	32.86	62,078	-0.29(-0.89%)
Jul 31, 2023	33.05	33.20	32.95	33.16	9,180	+0.35(+1.07%)
Jul 28, 2023	33.01	33.01	32.49	32.80	4,619	+0.46(+1.42%)
Jul 27, 2023	32.79	32.79	32.34	32.34	4,409	-0.30(-0.91%)
Jul 26, 2023	32.65	32.81	32.53	32.64	4,952	+0.22(+0.67%)
Jul 25, 2023	32.26	32.54	32.23	32.42	16,012	+0.57(+1.78%)
Jul 24, 2023	32.19	32.33	31.73	31.85	192,052	-0.28(-0.88%)
Jul 21, 2023	32.14	32.27	32.04	32.14	2,565	+0.02(+0.05%)
Jul 20, 2023	32.33	32.35	32.04	32.12	5,561	-0.10(-0.30%)
Jul 19, 2023	32.12	32.29	32.06	32.22	4,510	-0.03(-0.09%)
Jul 18, 2023	32.02	32.30	31.96	32.25	4,670	+0.34(+1.07%)
Jul 17, 2023	31.77	32.10	31.47	31.90	30,427	+0.12(+0.39%)
Jul 14, 2023	31.71	31.89	31.69	31.78	9,501	+0.01(+0.03%)
Jul 13, 2023	31.43	31.83	31.43	31.77	60,443	+0.48(+1.55%)
Jul 12, 2023	30.87	31.45	30.87	31.29	97,418	+0.58(+1.90%)
Jul 11, 2023	30.61	30.73	30.49	30.70	23,347	+0.21(+0.68%)
Jul 10, 2023	30.35	30.49	30.29	30.49	5,921	+0.56(+1.87%)
Jul 07, 2023	29.98	30.21	29.85	29.93	9,708	+0.30(+1.02%)
Jul 06, 2023	29.60	29.93	29.54	29.63	3,688	-0.51(-1.70%)
Jul 05, 2023	30.33	30.33	30.04	30.15	27,225	-0.00(-0.00%)
Jul 03, 2023	30.02	30.28	30.02	30.15	10,725	+0.12(+0.41%)
Jun 30, 2023	29.64	30.02	29.64	30.02	8,823	+0.48(+1.61%)
Jun 29, 2023	29.36	29.55	29.33	29.55	3,099	+0.14(+0.48%)
Jun 28, 2023	29.49	29.51	29.38	29.41	2,114	-0.36(-1.21%)
Jun 27, 2023	30.06	30.06	29.68	29.77	15,296	+0.07(+0.22%)
Jun 26, 2023	29.87	30.02	29.62	29.70	116,471	+0.26(+0.90%)
Jun 23, 2023	29.64	29.83	29.44	29.44	75,729	-0.52(-1.73%)
Jun 22, 2023	30.15	30.15	29.87	29.95	71,677	-0.11(-0.36%)
Jun 21, 2023	30.33	30.33	29.99	30.06	97,133	-0.30(-1.00%)
Jun 20, 2023	30.49	30.49	30.06	30.37	156,121	-0.43(-1.40%)
Jun 16, 2023	30.46	30.89	30.46	30.80	7,282	+0.27(+0.90%)
Jun 15, 2023	30.34	30.60	30.34	30.52	3,184	-0.17(-0.56%)
May 08, 2023	30.36	30.71	30.36	30.70	111,683	+0.63(+2.10%)
May 05, 2023	29.44	30.11	29.44	30.06	45,698	+0.80(+2.75%)
May 04, 2023	29.33	29.35	29.15	29.26	9,552	+0.03(+0.10%)
May 03, 2023	29.55	29.55	29.15	29.23	61,134	-0.28(-0.94%)
May 02, 2023	29.52	29.56	29.16	29.51	14,366	-0.14(-0.48%)

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.