Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	34.47	34.48	33.84	34.07	863,184	-0.52(-1.50%)
Apr 29, 2024	34.60	35.08	34.42	34.58	585,075	-0.02(-0.06%)
Apr 26, 2024	34.74	35.21	34.43	34.60	563,227	-0.34(-0.97%)
Apr 25, 2024	35.15	35.25	34.76	34.94	558,274	-0.31(-0.88%)
Apr 24, 2024	35.30	35.51	34.80	35.25	714,606	-0.30(-0.84%)
Apr 23, 2024	35.21	35.87	35.21	35.55	576,050	+0.35(+0.99%)
Apr 22, 2024	36.04	36.09	35.17	35.20	509,128	-0.52(-1.45%)
Apr 19, 2024	35.04	35.74	34.92	35.72	770,190	+0.60(+1.70%)
Apr 18, 2024	35.44	35.46	34.81	35.12	740,014	-0.13(-0.37%)
Apr 17, 2024	34.81	35.57	34.53	35.25	917,760	-0.75(-2.08%)
Apr 16, 2024	35.86	36.31	35.62	36.00	655,286	-0.01(-0.03%)
Apr 15, 2024	36.36	36.46	35.82	36.01	480,924	-0.37(-1.01%)
Apr 12, 2024	36.47	36.51	36.05	36.38	505,325	-0.31(-0.84%)
Apr 11, 2024	36.77	37.14	36.67	36.69	539,024	+0.07(+0.19%)
Apr 10, 2024	37.41	37.42	36.32	36.62	499,487	-1.62(-4.23%)
Apr 09, 2024	38.00	38.35	37.93	38.23	315,532	+0.44(+1.16%)
Apr 08, 2024	37.63	38.20	37.63	37.80	398,604	-0.04(-0.10%)
Apr 05, 2024	37.68	37.96	37.58	37.84	266,968	+0.12(+0.32%)
Apr 04, 2024	38.10	38.53	37.56	37.72	450,007	-0.30(-0.78%)
Apr 03, 2024	37.55	38.14	37.55	38.02	289,826	+0.28(+0.74%)
Apr 02, 2024	37.84	38.39	37.47	37.74	541,768	-0.53(-1.37%)
Apr 01, 2024	38.35	38.57	37.96	38.26	536,198	-0.56(-1.43%)
Mar 28, 2024	38.42	38.90	38.90	38.82	671,652	+0.55(+1.43%)
Mar 27, 2024	38.10	38.57	38.04	38.27	595,783	+0.48(+1.26%)
Mar 26, 2024	37.92	38.07	37.66	37.80	359,291	+0.12(+0.32%)
Mar 25, 2024	37.82	38.04	37.45	37.68	305,016	-0.29(-0.76%)
Mar 22, 2024	38.87	38.87	37.85	37.97	339,738	-0.70(-1.82%)
Mar 21, 2024	38.22	38.77	37.98	38.67	520,170	+0.57(+1.48%)
Mar 20, 2024	37.13	38.31	37.10	38.11	520,947	+0.81(+2.18%)
Mar 19, 2024	37.03	37.50	36.90	37.29	504,099	+0.29(+0.78%)
Mar 18, 2024	37.33	37.49	36.86	37.00	585,318	-0.46(-1.22%)
Mar 15, 2024	37.55	38.07	37.20	37.46	899,131	-0.26(-0.68%)
Mar 14, 2024	38.46	38.46	37.34	37.72	732,543	-0.91(-2.36%)
Mar 13, 2024	38.42	38.87	38.42	38.63	481,554	+0.06(+0.15%)
Mar 12, 2024	38.85	38.87	38.41	38.57	451,111	-0.32(-0.82%)
Mar 11, 2024	38.35	38.98	38.35	38.89	467,180	+0.51(+1.32%)
Mar 08, 2024	39.15	39.47	38.24	38.38	498,412	-0.43(-1.10%)
Mar 07, 2024	37.91	39.03	37.81	38.81	811,612	+1.22(+3.25%)
Mar 06, 2024	37.35	37.91	37.08	37.59	512,218	+0.50(+1.34%)
Mar 05, 2024	37.34	37.92	36.95	37.09	900,213	-0.60(-1.58%)
Mar 04, 2024	38.79	39.08	37.67	37.69	988,860	-0.99(-2.57%)
Mar 01, 2024	39.81	39.93	38.55	38.68	1,017,330	-1.15(-2.89%)
Feb 29, 2024	39.32	40.14	39.32	39.83	606,567	+0.73(+1.88%)
Feb 28, 2024	39.74	39.76	39.06	39.10	687,370	-1.06(-2.64%)
Feb 27, 2024	39.85	40.21	39.36	40.16	737,249	+0.35(+0.87%)
Feb 26, 2024	40.31	40.31	39.71	39.81	461,897	-0.60(-1.47%)
Feb 23, 2024	41.00	41.21	40.13	40.41	667,133	-0.65(-1.59%)
Feb 22, 2024	39.94	41.16	39.94	41.06	3,655,340	+0.91(+2.27%)
Feb 21, 2024	39.67	40.17	39.28	40.15	957,597	+0.57(+1.43%)
Feb 20, 2024	39.51	39.75	38.79	39.58	799,315	-0.08(-0.20%)
Feb 16, 2024	39.67	40.34	39.31	39.66	1,453,749	-0.29(-0.72%)
Feb 15, 2024	41.33	41.33	39.54	39.95	847,611	-1.02(-2.49%)
Feb 14, 2024	41.09	41.31	40.39	40.97	599,434	+0.21(+0.51%)
Feb 13, 2024	41.10	41.23	40.37	40.76	461,407	-1.15(-2.75%)
Feb 12, 2024	41.32	42.08	41.14	41.92	390,998	+0.63(+1.51%)
Feb 09, 2024	41.26	41.44	40.69	41.29	425,315	+0.12(+0.29%)
Feb 08, 2024	41.17	41.40	40.34	41.17	727,544	-0.57(-1.36%)
Feb 07, 2024	41.38	42.04	40.64	41.74	1,086,897	+1.84(+4.60%)
Feb 06, 2024	39.39	40.45	39.31	39.90	652,366	+0.50(+1.26%)
Feb 05, 2024	39.20	39.65	39.06	39.41	531,791	-0.24(-0.60%)
Feb 02, 2024	38.73	40.02	38.39	39.64	492,540	+0.46(+1.16%)
Feb 01, 2024	39.25	39.42	38.51	39.19	556,849	-0.06(-0.15%)
Jan 31, 2024	40.05	40.32	39.18	39.25	575,581	-0.68(-1.71%)
Jan 30, 2024	39.89	40.25	39.56	39.93	374,676	-0.33(-0.81%)
Jan 29, 2024	39.98	40.28	39.55	40.26	354,194	+0.09(+0.22%)
Jan 26, 2024	40.89	40.89	39.99	40.17	316,823	-0.40(-0.98%)
Jan 25, 2024	40.87	41.18	40.21	40.57	523,229	-0.01(-0.02%)
Jan 24, 2024	41.17	41.34	40.45	40.58	445,548	-0.20(-0.49%)
Jan 23, 2024	41.75	41.84	40.77	40.77	471,422	-0.59(-1.42%)
Jan 22, 2024	39.94	41.38	39.86	41.36	601,062	+1.74(+4.38%)
Jan 19, 2024	39.99	40.17	39.23	39.62	408,933	-0.07(-0.17%)
Jan 18, 2024	39.15	39.76	38.95	39.69	450,126	+0.63(+1.60%)
Jan 17, 2024	38.86	39.36	38.86	39.07	330,435	-0.39(-0.98%)
Jan 16, 2024	39.68	39.83	39.17	39.45	477,539	-0.43(-1.07%)
Jan 12, 2024	40.53	40.56	39.57	39.88	483,182	-0.10(-0.25%)
Jan 11, 2024	40.15	40.29	39.49	39.98	568,713	-0.48(-1.18%)
Jan 10, 2024	40.40	40.54	39.81	40.46	406,141	-0.04(-0.10%)
Jan 09, 2024	40.73	40.91	40.43	40.50	371,420	-0.72(-1.76%)
Jan 08, 2024	40.42	41.25	40.31	41.22	382,993	+0.77(+1.91%)
Jan 05, 2024	40.21	40.72	40.14	40.45	566,929	+0.00(+0.00%)
Jan 04, 2024	40.41	40.64	39.94	40.45	543,057	+0.02(+0.05%)
Jan 03, 2024	41.40	41.40	40.28	40.43	469,557	-1.13(-2.72%)
Jan 02, 2024	41.91	42.38	41.35	41.56	435,056	-0.49(-1.16%)
Dec 29, 2023	42.43	42.67	41.87	42.04	390,677	-0.43(-1.00%)
Dec 28, 2023	42.25	42.53	42.16	42.47	330,111	+0.16(+0.37%)
Dec 27, 2023	42.56	42.64	42.21	42.31	384,123	-0.24(-0.56%)
Dec 26, 2023	42.47	42.67	42.04	42.55	263,815	+0.26(+0.61%)
Dec 22, 2023	42.52	42.79	42.11	42.29	375,598	+0.12(+0.28%)
Dec 21, 2023	41.43	42.27	41.43	42.17	532,485	+0.85(+2.06%)
Dec 20, 2023	41.10	42.29	40.97	41.32	548,126	-0.14(-0.33%)
Dec 19, 2023	40.81	41.63	40.81	41.46	589,516	+0.82(+2.02%)
Dec 18, 2023	41.87	42.33	40.36	40.64	630,827	-0.98(-2.35%)
Dec 15, 2023	41.55	42.25	41.28	41.62	1,701,148	+0.21(+0.50%)
Dec 14, 2023	40.83	41.81	40.83	41.41	690,432	+1.07(+2.65%)
Dec 13, 2023	40.19	40.45	38.92	40.34	758,341	+0.11(+0.27%)
Dec 12, 2023	40.43	40.50	40.14	40.24	357,024	-0.10(-0.25%)
Dec 11, 2023	39.83	40.37	39.78	40.33	368,498	+0.50(+1.27%)
Dec 08, 2023	40.10	40.43	39.64	39.83	381,190	-0.33(-0.81%)
Dec 07, 2023	40.14	40.47	39.68	40.16	457,179	+0.16(+0.40%)
Dec 06, 2023	40.21	40.21	39.72	40.00	366,342	+0.02(+0.05%)
Dec 05, 2023	40.46	40.51	39.97	39.98	466,573	-0.71(-1.75%)
Dec 04, 2023	40.44	41.15	40.38	40.69	642,916	+0.20(+0.49%)
Dec 01, 2023	39.67	40.50	39.57	40.49	521,038	+0.92(+2.32%)
Nov 30, 2023	39.29	39.63	38.97	39.57	572,933	+0.38(+0.96%)
Nov 29, 2023	39.11	40.50	39.11	39.20	665,467	+0.10(+0.25%)
Nov 28, 2023	39.09	39.26	38.62	39.10	498,095	-0.14(-0.35%)
Nov 27, 2023	39.07	39.27	38.55	39.24	593,962	+0.09(+0.23%)
Nov 24, 2023	38.74	39.22	38.67	39.15	250,421	+0.39(+1.00%)
Nov 22, 2023	38.80	38.96	38.57	38.76	493,730	+0.15(+0.38%)
Nov 21, 2023	38.08	38.70	37.92	38.61	661,484	+0.47(+1.24%)
Nov 20, 2023	38.08	38.23	37.64	38.14	566,204	+0.09(+0.23%)
Nov 17, 2023	38.28	38.33	37.83	38.05	978,750	-0.03(-0.08%)
Nov 16, 2023	39.01	39.13	37.59	38.08	617,798	-1.00(-2.56%)
Nov 15, 2023	37.93	39.72	37.93	39.08	868,059	+1.19(+3.13%)
Nov 14, 2023	37.54	38.43	37.34	37.89	638,947	+1.08(+2.93%)
Nov 13, 2023	36.13	36.85	35.95	36.81	612,107	+0.45(+1.22%)
Nov 10, 2023	36.00	36.43	35.67	36.37	571,735	+0.45(+1.24%)
Nov 09, 2023	36.70	36.81	35.88	35.92	377,248	-0.52(-1.44%)
Nov 08, 2023	36.83	37.29	36.33	36.45	423,797	-0.25(-0.67%)
Nov 07, 2023	36.57	36.93	36.20	36.70	442,577	-0.08(-0.22%)
Nov 06, 2023	36.37	36.79	35.76	36.77	678,441	+0.27(+0.73%)
Nov 03, 2023	36.27	36.62	35.79	36.51	665,118	+0.90(+2.53%)
Nov 02, 2023	35.15	36.46	34.64	35.61	1,234,562	+0.01(+0.03%)
Nov 01, 2023	35.80	36.08	35.15	35.60	703,155	-0.33(-0.91%)
Oct 31, 2023	36.13	36.43	35.80	35.92	511,549	-0.10(-0.27%)
Oct 30, 2023	36.33	36.33	35.76	36.02	611,681	+0.06(+0.17%)
Oct 27, 2023	36.45	37.02	35.74	35.96	813,031	-0.36(-0.98%)
Oct 26, 2023	36.30	36.66	35.92	36.32	846,080	+0.02(+0.05%)
Oct 25, 2023	36.48	36.53	35.77	36.30	811,359	-0.27(-0.73%)
Oct 24, 2023	36.76	36.84	36.13	36.57	750,090	+0.11(+0.30%)
Oct 23, 2023	37.36	37.36	36.39	36.46	733,619	-0.94(-2.51%)
Oct 20, 2023	37.42	37.92	36.80	37.40	1,331,578	+1.29(+3.56%)
Oct 19, 2023	36.67	37.26	36.07	36.11	816,385	-1.37(-3.67%)
Oct 18, 2023	38.74	38.74	37.44	37.49	713,479	-1.80(-4.58%)
Oct 17, 2023	39.33	40.01	39.24	39.29	584,860	+0.14(+0.35%)
Oct 16, 2023	38.57	39.53	38.69	39.15	407,458	+0.91(+2.38%)
Oct 13, 2023	38.77	39.00	38.21	38.24	373,797	-0.48(-1.25%)
Oct 12, 2023	38.95	38.95	38.37	38.72	439,349	-0.23(-0.58%)
Oct 11, 2023	38.95	39.05	38.53	38.95	415,840	-0.02(-0.05%)
Oct 10, 2023	38.93	39.22	38.72	38.97	332,516	+0.20(+0.51%)
Oct 09, 2023	37.94	38.85	37.83	38.77	471,603	+0.57(+1.50%)
Oct 06, 2023	37.77	38.60	37.77	38.20	427,535	+0.07(+0.18%)
Oct 05, 2023	37.88	38.29	37.49	38.13	487,081	+0.26(+0.68%)
Oct 04, 2023	38.02	38.22	37.38	37.87	698,476	-0.16(-0.42%)
Oct 03, 2023	38.08	38.52	37.82	38.03	529,699	-0.35(-0.90%)
Oct 02, 2023	38.33	38.62	37.86	38.38	538,221	-0.15(-0.39%)
Sep 29, 2023	38.52	39.06	38.23	38.52	555,751	+0.27(+0.70%)
Sep 28, 2023	37.95	38.41	37.65	38.26	394,208	+0.27(+0.70%)
Sep 27, 2023	38.32	38.40	37.66	37.99	493,304	-0.32(-0.82%)
Sep 26, 2023	38.53	38.89	38.28	38.31	535,930	-0.54(-1.40%)
Sep 25, 2023	38.57	39.05	38.71	38.85	396,268	+0.21(+0.54%)
Sep 22, 2023	39.03	39.31	38.51	38.64	640,454	-0.38(-0.98%)
Sep 21, 2023	39.55	39.77	39.03	39.03	440,890	-0.72(-1.81%)
Sep 20, 2023	39.88	40.30	39.70	39.75	556,894	+0.10(+0.25%)
Sep 19, 2023	39.69	39.81	39.36	39.65	641,164	-0.07(-0.17%)
Sep 18, 2023	39.66	39.93	39.59	39.72	528,680	+0.13(+0.32%)
Sep 15, 2023	39.76	39.77	39.35	39.59	1,299,714	-0.18(-0.45%)
Sep 14, 2023	39.89	40.18	39.21	39.77	645,111	+0.23(+0.57%)
Sep 13, 2023	38.44	39.75	38.31	39.54	932,020	+1.15(+3.00%)
Sep 12, 2023	39.14	39.30	38.32	38.39	696,077	-0.85(-2.16%)
Sep 11, 2023	39.09	39.43	38.90	39.23	620,116	+0.37(+0.96%)
Sep 08, 2023	39.80	40.40	38.56	38.86	1,151,684	-0.72(-1.82%)
Sep 07, 2023	39.90	40.25	39.25	39.58	459,407	-0.31(-0.77%)
Sep 06, 2023	39.98	40.23	39.34	39.88	794,805	-0.10(-0.25%)
Sep 05, 2023	40.66	40.71	39.86	39.98	763,483	-0.89(-2.17%)
Sep 01, 2023	41.17	41.39	40.72	40.87	772,200	-0.14(-0.34%)
Aug 31, 2023	42.53	42.53	40.70	41.01	1,120,666	-1.61(-3.77%)
Aug 30, 2023	42.78	42.99	42.53	42.61	329,478	-0.03(-0.07%)
Aug 29, 2023	42.08	42.65	42.03	42.64	479,651	+0.56(+1.34%)
Aug 28, 2023	42.06	42.69	41.76	42.08	400,234	+0.17(+0.40%)
Aug 25, 2023	42.31	42.46	41.71	41.91	303,069	-0.33(-0.77%)
Aug 24, 2023	42.05	42.69	41.78	42.24	315,641	+0.17(+0.40%)
Aug 23, 2023	41.75	42.09	41.40	42.07	311,180	+0.29(+0.68%)
Aug 22, 2023	42.24	42.52	41.65	41.79	342,597	-0.53(-1.26%)
Aug 21, 2023	42.90	43.12	42.17	42.32	413,605	-0.58(-1.36%)
Aug 18, 2023	42.08	43.07	41.98	42.90	716,592	+0.58(+1.37%)
Aug 17, 2023	42.59	42.76	42.09	42.32	391,447	-0.14(-0.32%)
Aug 16, 2023	43.34	43.65	42.26	42.46	553,332	-0.88(-2.02%)
Aug 15, 2023	44.19	44.23	43.30	43.33	518,623	-1.15(-2.59%)
Aug 14, 2023	44.79	44.79	44.10	44.49	379,507	-0.30(-0.66%)
Aug 11, 2023	44.29	44.82	44.13	44.78	491,765	+0.40(+0.91%)
Aug 10, 2023	44.60	45.97	44.31	44.38	338,768	-0.17(-0.38%)
Aug 09, 2023	44.68	44.98	44.38	44.55	505,323	-0.23(-0.51%)
Aug 08, 2023	44.78	45.15	44.42	44.77	509,842	-0.40(-0.89%)
Aug 07, 2023	45.26	45.61	44.88	45.18	391,903	+0.13(+0.28%)
Aug 04, 2023	45.43	46.03	44.30	45.05	900,327	-0.90(-1.95%)
Aug 03, 2023	45.55	46.39	45.28	45.94	770,671	+0.30(+0.65%)
Aug 02, 2023	45.37	45.91	45.15	45.65	318,407	-0.05(-0.11%)
Aug 01, 2023	46.34	46.34	45.12	45.70	328,137	-0.64(-1.38%)
Jul 31, 2023	46.47	46.49	46.01	46.34	445,809	-0.16(-0.34%)
Jul 28, 2023	45.71	46.59	45.49	46.50	444,991	+1.06(+2.34%)
Jul 27, 2023	46.23	46.25	45.15	45.43	686,017	-0.59(-1.28%)
Jul 26, 2023	45.28	46.12	45.08	46.02	565,788	+0.97(+2.14%)
Jul 25, 2023	45.11	45.47	44.96	45.06	452,349	-0.24(-0.52%)
Jul 24, 2023	44.25	45.34	44.25	45.29	775,093	+0.49(+1.10%)
Jul 21, 2023	44.37	45.28	44.21	44.80	1,156,204	+0.34(+0.75%)
Jul 20, 2023	43.93	44.89	43.48	44.47	1,271,450	+0.65(+1.48%)
Jul 19, 2023	42.68	43.99	42.68	43.82	1,424,811	+1.29(+3.04%)
Jul 18, 2023	42.32	43.41	42.18	42.53	1,019,514	+0.57(+1.36%)
Jul 17, 2023	42.56	42.61	41.84	41.95	521,383	-0.74(-1.73%)
Jul 14, 2023	42.87	43.04	42.43	42.69	461,038	-0.11(-0.25%)
Jul 13, 2023	43.33	43.43	42.65	42.80	703,579	-0.53(-1.23%)
Jul 12, 2023	43.62	44.04	43.00	43.33	1,251,468	+0.00(+0.00%)
Jul 11, 2023	42.88	43.48	42.88	43.33	506,165	+0.46(+1.08%)
Jul 10, 2023	42.62	43.22	42.50	42.87	684,717	+0.18(+0.42%)
Jul 07, 2023	42.95	43.42	42.63	42.69	675,487	-0.27(-0.62%)
Jul 06, 2023	42.54	43.04	42.34	42.96	569,788	+0.10(+0.23%)
Jul 05, 2023	43.13	43.69	42.74	42.86	552,711	-0.94(-2.14%)
Jul 03, 2023	43.27	44.11	43.27	43.80	163,350	+0.26(+0.59%)
Jun 30, 2023	44.00	44.14	43.17	43.54	527,798	-0.33(-0.74%)
Jun 29, 2023	43.39	44.16	43.37	43.87	416,136	+0.47(+1.09%)
Jun 28, 2023	43.85	43.87	43.22	43.39	496,694	-0.44(-1.01%)
Jun 27, 2023	43.20	44.59	43.11	43.84	454,997	+0.68(+1.57%)
Jun 26, 2023	42.90	43.50	42.90	43.16	472,604	+0.25(+0.57%)
Jun 23, 2023	42.81	43.46	42.66	42.91	592,937	-0.27(-0.64%)
Jun 22, 2023	43.06	43.39	42.81	43.19	406,090	+0.06(+0.14%)
Jun 21, 2023	42.49	43.14	42.25	43.13	495,016	+0.41(+0.97%)
Jun 20, 2023	43.41	43.41	42.63	42.72	572,009	-0.84(-1.92%)
Jun 16, 2023	43.94	43.94	42.49	43.55	1,065,285	-0.12(-0.27%)
Jun 15, 2023	42.79	43.73	42.79	43.67	630,453	-1.10(-2.46%)
May 08, 2023	45.68	46.10	44.62	44.77	520,756	-0.75(-1.64%)
May 05, 2023	44.82	45.61	44.63	45.52	718,376	+0.79(+1.76%)
May 04, 2023	44.71	45.60	43.15	44.73	1,096,608	-0.62(-1.36%)
May 03, 2023	45.26	46.19	45.07	45.35	657,954	+0.09(+0.20%)
May 02, 2023	45.19	45.39	44.28	45.26	451,714	-0.14(-0.30%)

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.