Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	37.65	38.01	37.39	37.68	3,299,022	-0.21(-0.55%)
Apr 29, 2024	37.81	38.08	37.62	37.89	2,557,659	+0.38(+1.00%)
Apr 26, 2024	37.69	38.26	37.50	37.52	2,139,845	-0.06(-0.16%)
Apr 25, 2024	37.64	37.76	37.33	37.57	2,425,036	+0.08(+0.21%)
Apr 24, 2024	36.62	37.79	36.49	37.50	2,922,341	+0.61(+1.66%)
Apr 23, 2024	36.59	37.21	36.59	36.88	2,437,383	+0.26(+0.70%)
Apr 22, 2024	36.18	36.68	35.90	36.62	2,539,477	+0.60(+1.68%)
Apr 19, 2024	35.65	36.07	35.58	36.02	3,709,751	+0.61(+1.73%)
Apr 18, 2024	35.04	35.58	34.77	35.41	3,389,928	+0.44(+1.24%)
Apr 17, 2024	35.14	35.45	34.80	34.97	2,505,822	+0.07(+0.20%)
Apr 16, 2024	35.30	35.31	34.85	34.90	2,151,293	-0.57(-1.62%)
Apr 15, 2024	36.50	36.59	35.26	35.48	1,990,004	-0.78(-2.16%)
Apr 12, 2024	36.68	36.74	35.88	36.26	3,259,252	-0.52(-1.43%)
Apr 11, 2024	37.15	37.28	36.29	36.78	4,086,031	-0.05(-0.13%)
Apr 10, 2024	36.59	36.98	36.34	36.83	4,561,141	-0.64(-1.72%)
Apr 09, 2024	36.96	37.56	36.82	37.48	3,648,838	+0.66(+1.79%)
Apr 08, 2024	36.21	37.10	36.15	36.82	4,694,520	+1.10(+3.07%)
Apr 05, 2024	35.45	35.84	35.29	35.72	1,564,058	+0.12(+0.33%)
Apr 04, 2024	35.97	36.20	35.38	35.60	1,841,007	-0.07(-0.19%)
Apr 03, 2024	35.30	35.74	35.05	35.67	1,928,164	+0.27(+0.77%)
Apr 02, 2024	35.54	35.62	35.23	35.40	1,966,345	-0.45(-1.26%)
Apr 01, 2024	36.52	36.59	35.84	35.85	1,794,926	-0.75(-2.06%)
Mar 28, 2024	36.37	36.73	36.72	36.60	3,074,000	+0.39(+1.08%)
Mar 27, 2024	35.99	36.51	35.82	36.21	4,258,260	+0.59(+1.65%)
Mar 26, 2024	36.14	36.15	35.60	35.62	1,412,500	-0.46(-1.27%)
Mar 25, 2024	36.48	36.54	35.95	36.08	1,141,220	-0.27(-0.75%)
Mar 22, 2024	36.85	36.90	36.22	36.36	1,673,121	-0.44(-1.20%)
Mar 21, 2024	36.36	37.17	36.35	36.80	2,341,266	+0.54(+1.48%)
Mar 20, 2024	35.76	36.34	35.60	36.26	1,970,330	+0.32(+0.90%)
Mar 19, 2024	36.07	36.20	35.62	35.94	1,676,382	-0.08(-0.22%)
Mar 18, 2024	36.39	36.50	35.94	36.02	1,791,113	-0.35(-0.97%)
Mar 15, 2024	35.43	36.39	35.43	36.37	3,974,034	+0.49(+1.36%)
Mar 14, 2024	36.41	36.48	35.33	35.88	2,645,496	-0.71(-1.95%)
Mar 13, 2024	36.22	36.95	36.20	36.59	2,584,355	+0.31(+0.86%)
Mar 12, 2024	36.98	37.16	36.18	36.28	3,674,456	-0.74(-2.01%)
Mar 11, 2024	37.28	37.45	36.88	37.02	2,821,090	-0.25(-0.68%)
Mar 08, 2024	37.21	37.37	36.96	37.28	2,723,953	+0.40(+1.09%)
Mar 07, 2024	36.57	36.95	36.46	36.88	2,501,412	+0.43(+1.18%)
Mar 06, 2024	36.67	36.70	36.27	36.45	3,892,377	+0.09(+0.24%)
Mar 05, 2024	36.36	36.69	36.17	36.36	3,065,070	-0.12(-0.32%)
Mar 04, 2024	35.48	36.60	35.46	36.48	3,979,718	+1.31(+3.73%)
Mar 01, 2024	34.62	35.18	34.23	35.16	3,393,843	+0.43(+1.24%)
Feb 29, 2024	34.99	35.17	34.56	34.73	4,371,799	+0.09(+0.25%)
Feb 28, 2024	34.01	35.06	34.01	34.65	2,489,891	+0.32(+0.94%)
Feb 27, 2024	34.57	34.89	34.14	34.32	3,125,463	+0.06(+0.17%)
Feb 26, 2024	34.93	35.10	34.21	34.26	1,821,516	-0.81(-2.32%)
Feb 23, 2024	35.35	35.42	35.07	35.08	1,745,670	-0.29(-0.83%)
Feb 22, 2024	35.66	35.66	35.32	35.37	2,725,468	-0.15(-0.41%)
Feb 21, 2024	35.08	35.55	34.89	35.52	2,953,923	+0.49(+1.40%)
Feb 20, 2024	34.99	35.23	34.77	35.03	2,322,174	-0.27(-0.78%)
Feb 16, 2024	34.85	35.49	34.66	35.30	2,893,689	+0.03(+0.08%)
Feb 15, 2024	34.42	35.31	34.33	35.27	2,772,266	+1.15(+3.38%)
Feb 14, 2024	33.95	34.28	33.86	34.12	3,248,306	+0.24(+0.72%)
Feb 13, 2024	34.04	34.11	33.45	33.87	2,957,805	-0.93(-2.67%)
Feb 12, 2024	34.66	34.97	34.58	34.80	2,404,155	+0.20(+0.57%)
Feb 09, 2024	34.65	34.91	34.50	34.61	3,346,412	-0.12(-0.34%)
Feb 08, 2024	34.45	34.81	34.13	34.72	3,616,630	+0.17(+0.48%)
Feb 07, 2024	34.59	34.83	33.70	34.56	5,310,685	-0.23(-0.67%)
Feb 06, 2024	34.66	35.15	34.57	34.79	3,558,702	+0.13(+0.37%)
Feb 05, 2024	35.10	35.10	34.63	34.66	2,410,712	-0.86(-2.42%)
Feb 02, 2024	35.40	35.73	34.77	35.53	3,635,847	-0.20(-0.55%)
Feb 01, 2024	35.03	35.75	34.62	35.72	3,537,402	+0.48(+1.36%)
Jan 31, 2024	35.94	36.15	35.10	35.24	5,644,767	-0.45(-1.26%)
Jan 30, 2024	35.61	35.94	35.38	35.69	4,647,964	-0.25(-0.71%)
Jan 29, 2024	35.86	36.27	35.68	35.95	2,468,738	+0.05(+0.14%)
Jan 26, 2024	35.83	35.97	35.39	35.90	3,369,745	+0.16(+0.44%)
Jan 25, 2024	36.28	36.51	35.58	35.74	3,300,978	-0.18(-0.49%)
Jan 24, 2024	36.98	36.98	35.89	35.92	3,562,936	-0.76(-2.08%)
Jan 23, 2024	37.11	37.30	36.56	36.68	3,309,746	-0.34(-0.92%)
Jan 22, 2024	36.87	37.29	36.87	37.02	3,735,801	+0.23(+0.61%)
Jan 19, 2024	36.47	37.01	36.24	36.80	3,703,752	+0.39(+1.08%)
Jan 18, 2024	36.63	36.93	36.14	36.41	5,919,650	-0.27(-0.75%)
Jan 17, 2024	36.89	37.51	36.15	36.68	3,099,822	-0.83(-2.22%)
Jan 16, 2024	37.62	37.78	37.34	37.51	3,628,941	-0.24(-0.65%)
Jan 12, 2024	38.07	38.26	37.49	37.76	3,033,108	+0.09(+0.23%)
Jan 11, 2024	37.11	37.80	36.85	37.67	3,479,636	+0.27(+0.73%)
Jan 10, 2024	37.49	37.61	37.27	37.39	2,649,051	+0.09(+0.24%)
Jan 09, 2024	36.94	37.49	36.73	37.31	3,308,503	-0.04(-0.10%)
Jan 08, 2024	36.53	37.48	36.44	37.35	2,765,185	+0.75(+2.04%)
Jan 05, 2024	36.33	36.83	36.12	36.60	3,080,378	-0.04(-0.11%)
Jan 04, 2024	36.41	36.95	36.23	36.64	2,201,307	+0.19(+0.53%)
Jan 03, 2024	37.07	37.08	36.36	36.45	2,560,158	-0.95(-2.54%)
Jan 02, 2024	37.00	37.60	36.77	37.39	2,811,771	+0.34(+0.91%)
Dec 29, 2023	37.37	37.58	37.04	37.06	2,376,773	-0.46(-1.24%)
Dec 28, 2023	36.88	37.53	36.84	37.52	2,003,589	+0.43(+1.15%)
Dec 27, 2023	36.72	37.13	36.59	37.09	1,937,743	+0.35(+0.95%)
Dec 26, 2023	36.47	36.92	36.43	36.75	1,527,917	+0.31(+0.85%)
Dec 22, 2023	36.29	36.70	36.21	36.44	2,932,964	+0.36(+0.99%)
Dec 21, 2023	36.11	36.21	35.68	36.08	2,753,871	+0.23(+0.65%)
Dec 20, 2023	36.31	36.51	35.80	35.85	2,327,904	-0.56(-1.54%)
Dec 19, 2023	36.74	36.87	36.24	36.41	3,265,455	-0.18(-0.50%)
Dec 18, 2023	36.61	36.67	36.24	36.59	3,731,979	+0.16(+0.45%)
Dec 15, 2023	36.85	36.95	36.06	36.43	5,780,319	-0.69(-1.85%)
Dec 14, 2023	36.69	37.59	36.56	37.11	4,020,279	+1.19(+3.31%)
Dec 13, 2023	34.42	36.11	34.31	35.92	3,764,416	+1.62(+4.71%)
Dec 12, 2023	33.89	34.40	33.56	34.31	2,782,470	+0.45(+1.34%)
Dec 11, 2023	34.02	34.14	33.65	33.85	3,790,643	-0.38(-1.10%)
Dec 08, 2023	33.72	34.23	33.57	34.23	4,992,658	+0.36(+1.06%)
Dec 07, 2023	33.49	34.06	33.16	33.87	3,724,638	+0.32(+0.95%)
Dec 06, 2023	33.55	33.95	33.39	33.55	3,110,293	+0.13(+0.38%)
Dec 05, 2023	33.29	33.47	32.89	33.43	3,984,259	-0.07(-0.20%)
Dec 04, 2023	32.97	33.54	32.89	33.49	2,346,043	+0.20(+0.61%)
Dec 01, 2023	32.38	33.43	32.26	33.29	2,346,175	+0.97(+2.99%)
Nov 30, 2023	32.27	32.35	31.96	32.32	4,458,824	+0.11(+0.33%)
Nov 29, 2023	32.74	33.03	32.13	32.22	3,209,110	-0.15(-0.48%)
Nov 28, 2023	32.06	32.47	31.79	32.37	3,062,835	+0.16(+0.51%)
Nov 27, 2023	32.21	32.38	32.02	32.21	2,761,136	-0.07(-0.21%)
Nov 24, 2023	32.02	32.28	31.81	32.27	744,701	+0.21(+0.66%)
Nov 22, 2023	32.15	32.20	31.89	32.06	2,389,505	+0.32(+1.01%)
Nov 21, 2023	32.21	32.41	31.65	31.74	2,893,227	-0.44(-1.35%)
Nov 20, 2023	31.70	32.19	31.33	32.18	3,916,937	+0.42(+1.31%)
Nov 17, 2023	32.38	32.43	31.53	31.76	3,270,772	-0.17(-0.55%)
Nov 16, 2023	32.41	32.50	31.91	31.94	2,426,771	-0.35(-1.08%)
Nov 15, 2023	32.51	32.79	32.17	32.28	2,890,107	-0.31(-0.95%)
Nov 14, 2023	32.13	33.13	31.97	32.59	3,627,412	+1.47(+4.73%)
Nov 13, 2023	31.41	31.50	30.91	31.12	2,111,927	-0.58(-1.83%)
Nov 10, 2023	31.22	31.70	30.84	31.70	2,745,583	+0.75(+2.41%)
Nov 09, 2023	31.77	31.83	30.93	30.96	3,078,683	-0.73(-2.29%)
Nov 08, 2023	31.27	31.73	31.18	31.68	2,235,305	+0.60(+1.93%)
Nov 07, 2023	31.46	31.46	30.98	31.08	1,970,150	-0.39(-1.23%)
Nov 06, 2023	32.02	32.08	31.21	31.47	2,347,937	-0.73(-2.25%)
Nov 03, 2023	31.90	32.71	31.83	32.20	2,714,504	+0.98(+3.13%)
Nov 02, 2023	30.99	31.64	30.73	31.22	4,164,245	+0.82(+2.71%)
Nov 01, 2023	30.74	30.83	29.95	30.40	4,298,735	-0.39(-1.26%)
Oct 31, 2023	30.21	31.08	30.20	30.78	5,282,125	+0.18(+0.60%)
Oct 30, 2023	30.85	31.05	30.13	30.60	4,945,278	+0.06(+0.19%)
Oct 27, 2023	31.52	32.08	30.21	30.54	8,275,576	-1.96(-6.04%)
Oct 26, 2023	32.95	33.18	32.32	32.51	4,004,057	-0.39(-1.18%)
Oct 25, 2023	33.37	33.55	32.84	32.89	2,285,747	-0.71(-2.10%)
Oct 24, 2023	33.13	33.74	33.06	33.60	2,890,583	+0.56(+1.70%)
Oct 23, 2023	33.46	33.71	33.00	33.04	3,467,859	-0.54(-1.61%)
Oct 20, 2023	34.33	34.41	33.56	33.58	3,310,504	-0.47(-1.39%)
Oct 19, 2023	34.48	34.85	34.03	34.06	3,771,049	-0.60(-1.73%)
Oct 18, 2023	35.05	35.16	34.59	34.66	1,353,172	-0.59(-1.67%)
Oct 17, 2023	34.85	35.47	34.85	35.25	2,241,160	+0.18(+0.52%)
Oct 16, 2023	35.11	35.34	34.62	35.06	1,904,257	+0.08(+0.22%)
Oct 13, 2023	35.36	35.50	34.85	34.98	1,772,937	-0.26(-0.74%)
Oct 12, 2023	35.50	35.51	35.13	35.25	1,538,998	-0.38(-1.06%)
Oct 11, 2023	35.24	35.68	35.16	35.62	1,638,673	+0.63(+1.80%)
Oct 10, 2023	35.27	35.72	34.97	34.99	2,145,609	-0.35(-0.99%)
Oct 09, 2023	34.34	35.38	34.34	35.34	2,316,061	+0.71(+2.04%)
Oct 06, 2023	33.94	34.98	33.65	34.64	2,243,638	+0.47(+1.39%)
Oct 05, 2023	33.85	34.18	33.56	34.16	1,970,754	+0.33(+0.99%)
Oct 04, 2023	33.54	33.88	33.11	33.83	2,236,301	+0.54(+1.61%)
Oct 03, 2023	33.50	33.74	33.14	33.29	1,820,182	-0.32(-0.94%)
Oct 02, 2023	33.99	34.16	33.48	33.61	2,624,743	-0.51(-1.49%)
Sep 29, 2023	34.60	34.76	33.83	34.11	2,958,445	+0.00(+0.00%)
Sep 28, 2023	33.93	34.32	33.83	34.11	1,706,412	+0.27(+0.79%)
Sep 27, 2023	34.29	34.52	33.71	33.85	2,183,343	-0.31(-0.90%)
Sep 26, 2023	34.03	34.37	33.98	34.15	1,772,269	-0.28(-0.81%)
Sep 25, 2023	34.44	34.53	34.37	34.43	1,598,043	-0.22(-0.63%)
Sep 22, 2023	35.12	35.19	34.60	34.65	1,725,285	-0.45(-1.28%)
Sep 21, 2023	36.07	36.08	35.10	35.10	2,555,376	-1.18(-3.24%)
Sep 20, 2023	36.49	36.66	36.24	36.28	1,491,029	+0.10(+0.26%)
Sep 19, 2023	36.20	36.40	36.07	36.18	1,719,912	-0.11(-0.29%)
Sep 18, 2023	36.61	36.61	35.88	36.29	1,909,005	-0.28(-0.76%)
Sep 15, 2023	36.58	36.89	36.36	36.56	6,058,980	-0.20(-0.55%)
Sep 14, 2023	36.90	37.17	36.64	36.76	2,570,196	+0.21(+0.58%)
Sep 13, 2023	37.16	37.22	36.40	36.55	2,103,653	-0.49(-1.32%)
Sep 12, 2023	36.73	37.11	36.33	37.04	2,662,442	+0.19(+0.52%)
Sep 11, 2023	37.00	37.08	36.57	36.85	1,365,275	-0.12(-0.34%)
Sep 08, 2023	37.55	37.58	36.78	36.97	2,234,835	-0.44(-1.18%)
Sep 07, 2023	37.27	37.71	37.08	37.41	1,944,371	+0.05(+0.13%)
Sep 06, 2023	37.61	37.71	37.18	37.37	1,502,497	-0.33(-0.89%)
Sep 05, 2023	37.99	38.24	37.68	37.70	2,118,884	-0.30(-0.78%)
Sep 01, 2023	38.32	38.44	37.88	38.00	2,069,666	-0.16(-0.43%)
Aug 31, 2023	38.58	38.58	38.12	38.16	3,298,187	-0.34(-0.89%)
Aug 30, 2023	38.39	38.69	38.19	38.50	2,351,069	+0.48(+1.26%)
Aug 29, 2023	37.82	38.04	37.58	38.03	1,561,990	+0.29(+0.76%)
Aug 28, 2023	37.66	38.07	37.66	37.74	1,310,865	+0.28(+0.74%)
Aug 25, 2023	37.19	37.78	37.16	37.46	2,806,262	+0.43(+1.16%)
Aug 24, 2023	37.17	37.75	37.02	37.03	2,369,378	-0.11(-0.31%)
Aug 23, 2023	36.73	37.16	36.54	37.15	1,412,253	+0.63(+1.73%)
Aug 22, 2023	36.67	36.82	36.40	36.51	1,488,245	+0.09(+0.24%)
Aug 21, 2023	36.61	36.67	36.09	36.43	1,833,919	-0.31(-0.83%)
Aug 18, 2023	36.50	37.01	36.50	36.73	1,979,966	-0.04(-0.10%)
Aug 17, 2023	36.55	37.21	36.55	36.77	2,241,081	+0.24(+0.65%)
Aug 16, 2023	36.61	36.75	36.25	36.53	2,840,097	-0.16(-0.44%)
Aug 15, 2023	36.95	37.12	36.57	36.70	2,239,728	-0.63(-1.69%)
Aug 14, 2023	37.89	37.92	37.11	37.33	2,477,769	-0.63(-1.66%)
Aug 11, 2023	37.66	38.04	37.59	37.96	2,059,017	+0.23(+0.61%)
Aug 10, 2023	37.85	38.55	37.62	37.73	2,730,488	+0.04(+0.10%)
Aug 09, 2023	37.78	37.94	37.44	37.69	2,133,759	-0.27(-0.71%)
Aug 08, 2023	38.37	38.45	37.73	37.96	2,438,503	-0.67(-1.73%)
Aug 07, 2023	38.44	38.69	38.12	38.63	2,208,580	+0.34(+0.90%)
Aug 04, 2023	38.52	39.13	38.23	38.28	2,358,807	-0.21(-0.55%)
Aug 03, 2023	38.59	38.63	37.69	38.49	2,751,338	-0.21(-0.54%)
Aug 02, 2023	38.44	38.97	38.44	38.70	2,424,810	-0.03(-0.07%)
Aug 01, 2023	38.86	39.24	38.64	38.73	2,298,976	-0.36(-0.93%)
Jul 31, 2023	38.58	39.29	38.51	39.10	3,356,193	+0.61(+1.59%)
Jul 28, 2023	39.22	39.27	38.31	38.48	2,467,606	-0.35(-0.91%)
Jul 27, 2023	40.17	40.68	38.55	38.84	3,823,324	-1.82(-4.47%)
Jul 26, 2023	40.42	40.89	40.19	40.66	2,088,680	+0.25(+0.62%)
Jul 25, 2023	41.14	41.33	40.37	40.41	2,232,678	-0.94(-2.27%)
Jul 24, 2023	41.51	41.77	41.26	41.34	1,600,141	-0.04(-0.09%)
Jul 21, 2023	41.18	41.70	41.18	41.38	2,013,034	+0.18(+0.44%)
Jul 20, 2023	40.92	41.20	40.45	41.20	1,887,128	+0.31(+0.75%)
Jul 19, 2023	40.97	41.10	40.53	40.89	1,630,174	+0.33(+0.83%)
Jul 18, 2023	40.97	41.00	40.38	40.56	1,957,696	-0.41(-1.00%)
Jul 17, 2023	41.48	41.55	40.90	40.97	1,449,704	-0.51(-1.22%)
Jul 14, 2023	41.34	41.56	41.15	41.48	1,250,137	-0.05(-0.12%)
Jul 13, 2023	41.30	41.54	41.12	41.53	1,455,825	+0.22(+0.53%)
Jul 12, 2023	41.69	42.10	41.31	41.31	2,002,823	-0.12(-0.30%)
Jul 11, 2023	41.03	41.46	40.79	41.43	2,347,918	+0.58(+1.43%)
Jul 10, 2023	40.65	40.91	40.36	40.85	1,756,573	+0.06(+0.14%)
Jul 07, 2023	40.93	41.02	40.54	40.79	2,276,058	-0.27(-0.65%)
Jul 06, 2023	40.52	41.18	39.77	41.06	1,730,641	-0.04(-0.09%)
Jul 05, 2023	41.17	41.60	40.73	41.10	1,826,384	-0.26(-0.62%)
Jul 03, 2023	40.43	41.54	40.43	41.35	949,383	+0.66(+1.63%)
Jun 30, 2023	41.05	41.23	40.11	40.69	3,166,776	+0.08(+0.19%)
Jun 29, 2023	39.82	40.63	39.62	40.61	2,006,543	+0.66(+1.66%)
Jun 28, 2023	39.88	40.31	39.55	39.95	2,509,658	-0.03(-0.07%)
Jun 27, 2023	39.42	40.12	39.26	39.98	2,023,874	+0.68(+1.74%)
Jun 26, 2023	37.97	39.38	37.97	39.30	1,875,883	+1.19(+3.13%)
Jun 23, 2023	38.92	38.99	37.94	38.10	4,154,369	-0.93(-2.38%)
Jun 22, 2023	40.27	40.32	38.75	39.03	1,961,737	-1.17(-2.92%)
Jun 21, 2023	40.34	40.49	39.98	40.21	1,798,141	-0.42(-1.03%)
Jun 20, 2023	41.12	41.12	40.50	40.62	2,379,824	-0.50(-1.22%)
Jun 16, 2023	40.97	41.35	40.89	41.12	3,990,929	+0.37(+0.91%)
Jun 15, 2023	40.84	40.92	40.40	40.75	1,996,040	+1.67(+4.26%)
May 08, 2023	39.12	39.37	38.93	39.09	1,237,486	-0.06(-0.15%)
May 05, 2023	38.34	39.23	38.09	39.14	2,541,492	+1.01(+2.66%)
May 04, 2023	37.99	38.45	37.72	38.13	1,629,271	+0.07(+0.17%)
May 03, 2023	38.23	38.72	37.78	38.06	2,245,496	+0.01(+0.02%)
May 02, 2023	38.78	38.96	37.17	38.06	3,284,671	-0.98(-2.52%)

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.