Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	43.99	44.40	43.49	44.24	648,480	+0.39(+0.89%)
May 30, 2024	43.14	44.36	43.01	43.85	532,605	+0.95(+2.20%)
May 29, 2024	42.62	43.26	42.62	42.91	560,261	-0.39(-0.90%)
May 28, 2024	43.04	43.59	42.74	43.29	526,438	+0.66(+1.54%)
May 24, 2024	41.79	42.74	41.79	42.64	516,779	+1.38(+3.35%)
May 23, 2024	41.15	41.98	40.72	41.25	463,608	+0.15(+0.36%)
May 22, 2024	41.68	41.70	40.86	41.11	484,817	-0.81(-1.92%)
May 21, 2024	41.43	42.07	41.43	41.91	477,549	+0.27(+0.65%)
May 20, 2024	41.53	41.79	41.35	41.64	350,109	+0.18(+0.43%)
May 17, 2024	41.63	41.68	41.29	41.46	402,349	-0.11(-0.26%)
May 16, 2024	42.35	42.40	41.53	41.57	405,926	-0.72(-1.69%)
May 15, 2024	42.39	42.58	41.91	42.29	516,209	+0.04(+0.09%)
May 14, 2024	41.87	42.61	41.86	42.25	571,956	+0.49(+1.17%)
May 13, 2024	41.64	42.34	41.41	41.76	606,684	+0.59(+1.43%)
May 10, 2024	41.32	41.49	40.99	41.17	409,445	-0.25(-0.60%)
May 09, 2024	40.73	41.44	40.64	41.42	495,760	+0.86(+2.11%)
May 08, 2024	40.18	40.68	40.04	40.57	385,292	+0.15(+0.37%)
May 07, 2024	40.38	40.95	40.35	40.42	493,543	+0.12(+0.30%)
May 06, 2024	39.51	40.55	39.51	40.30	566,707	+0.90(+2.27%)
May 03, 2024	40.79	40.79	39.14	39.40	675,042	-0.52(-1.30%)
May 02, 2024	39.82	40.45	39.60	39.92	912,874	+0.69(+1.75%)
May 01, 2024	40.11	40.18	37.81	39.23	1,405,952	-0.99(-2.45%)
Apr 30, 2024	40.41	40.70	40.11	40.22	1,123,956	-0.58(-1.42%)
Apr 29, 2024	40.42	41.04	40.31	40.80	801,404	+0.51(+1.26%)
Apr 26, 2024	39.84	41.01	39.79	40.29	588,452	+0.76(+1.91%)
Apr 25, 2024	39.65	39.94	39.26	39.53	787,730	-0.74(-1.83%)
Apr 24, 2024	40.32	40.59	40.25	40.27	428,427	+0.02(+0.05%)
Apr 23, 2024	39.29	40.50	39.24	40.25	514,401	+0.73(+1.84%)
Apr 22, 2024	39.29	39.87	39.06	39.52	448,350	+0.59(+1.51%)
Apr 19, 2024	38.26	39.12	38.26	38.94	660,722	+0.57(+1.48%)
Apr 18, 2024	38.89	39.03	38.32	38.37	669,452	-0.26(-0.67%)
Apr 17, 2024	39.08	39.23	38.57	38.63	452,133	-0.24(-0.61%)
Apr 16, 2024	38.79	39.05	38.45	38.87	425,038	-0.06(-0.15%)
Apr 15, 2024	39.09	39.31	38.58	38.93	561,800	+0.02(+0.05%)
Apr 12, 2024	38.72	39.05	38.44	38.91	555,586	-0.13(-0.33%)
Apr 11, 2024	39.48	39.75	39.02	39.03	873,997	-0.41(-1.03%)
Apr 10, 2024	39.41	39.72	38.97	39.44	751,692	-1.13(-2.80%)
Apr 09, 2024	40.84	41.10	40.09	40.58	621,094	+0.01(+0.02%)
Apr 08, 2024	40.81	40.99	40.29	40.57	628,235	-0.20(-0.49%)
Apr 05, 2024	40.75	40.96	40.48	40.77	499,481	+0.06(+0.15%)
Apr 04, 2024	41.39	41.71	40.49	40.71	521,220	-0.25(-0.61%)
Apr 03, 2024	41.13	41.74	40.85	40.96	489,454	-0.38(-0.91%)
Apr 02, 2024	41.81	41.81	40.79	41.33	826,528	-0.89(-2.10%)
Apr 01, 2024	42.01	42.51	41.38	42.22	832,400	+0.14(+0.33%)
Mar 28, 2024	41.67	41.90	41.89	42.08	1,130,125	+0.41(+0.98%)
Mar 27, 2024	40.83	41.69	40.73	41.67	700,598	+1.32(+3.28%)
Mar 26, 2024	40.89	40.89	40.17	40.35	822,020	-0.27(-0.66%)
Mar 25, 2024	41.27	41.40	40.50	40.62	700,130	-0.33(-0.80%)
Mar 22, 2024	41.23	41.50	40.72	40.95	966,617	-0.64(-1.53%)
Mar 21, 2024	40.77	41.65	40.48	41.58	803,182	+1.05(+2.58%)
Mar 20, 2024	40.72	40.84	39.97	40.54	917,657	-0.35(-0.85%)
Mar 19, 2024	40.45	41.09	40.45	40.89	845,278	+0.22(+0.54%)
Mar 18, 2024	41.71	41.89	40.67	40.67	1,058,309	-0.77(-1.85%)
Mar 15, 2024	40.94	41.76	40.84	41.43	7,187,755	+0.01(+0.02%)
Mar 14, 2024	41.98	41.98	40.94	41.42	1,023,601	-0.59(-1.40%)
Mar 13, 2024	41.55	42.28	41.55	42.01	855,838	+0.48(+1.15%)
Mar 12, 2024	40.94	41.54	40.85	41.53	836,405	+0.42(+1.02%)
Mar 11, 2024	41.60	41.85	40.79	41.12	791,656	-0.68(-1.62%)
Mar 08, 2024	42.41	42.79	41.62	41.79	888,063	-0.34(-0.80%)
Mar 07, 2024	42.08	42.36	41.78	42.13	859,674	+0.52(+1.24%)
Mar 06, 2024	42.51	42.51	41.26	41.61	931,291	-0.97(-2.28%)
Mar 05, 2024	42.28	42.98	41.98	42.58	963,437	+0.22(+0.51%)
Mar 04, 2024	42.14	42.90	42.14	42.37	873,852	+0.07(+0.16%)
Mar 01, 2024	42.49	42.81	42.11	42.30	859,876	-0.11(-0.26%)
Feb 29, 2024	43.56	43.56	42.03	42.41	1,068,676	-0.45(-1.04%)
Feb 28, 2024	42.31	43.23	40.37	42.85	1,323,482	-0.36(-0.83%)
Feb 27, 2024	43.66	43.67	42.99	43.21	1,598,515	-0.05(-0.11%)
Feb 26, 2024	43.68	44.18	43.07	43.26	1,124,109	-0.71(-1.62%)
Feb 23, 2024	43.32	45.19	43.26	43.97	1,408,566	+0.71(+1.65%)
Feb 22, 2024	43.06	43.40	42.79	43.26	643,207	+0.06(+0.14%)
Feb 21, 2024	42.39	43.27	42.30	43.20	639,297	+0.05(+0.11%)
Feb 20, 2024	43.01	43.29	42.46	43.15	592,005	-0.29(-0.66%)
Feb 16, 2024	43.10	43.72	43.05	43.44	685,018	+0.11(+0.25%)
Feb 15, 2024	42.91	43.50	42.62	43.33	622,151	+1.06(+2.51%)
Feb 14, 2024	41.78	42.78	41.63	42.27	846,181	+0.68(+1.64%)
Feb 13, 2024	41.39	42.01	41.13	41.58	728,521	-1.16(-2.71%)
Feb 12, 2024	41.68	42.80	41.38	42.74	596,962	+1.40(+3.38%)
Feb 09, 2024	40.69	41.39	40.67	41.35	546,219	+0.78(+1.93%)
Feb 08, 2024	39.71	40.65	39.71	40.56	654,888	+0.72(+1.81%)
Feb 07, 2024	40.38	40.49	39.06	39.84	900,906	-1.58(-3.83%)
Feb 06, 2024	41.30	41.92	41.27	41.42	544,278	+0.04(+0.10%)
Feb 05, 2024	41.40	41.82	40.96	41.39	475,994	-0.59(-1.42%)
Feb 02, 2024	41.72	42.17	41.41	41.98	546,047	-0.47(-1.10%)
Feb 01, 2024	41.61	42.63	41.01	42.44	952,798	+0.97(+2.34%)
Jan 31, 2024	42.59	43.16	41.47	41.47	630,573	-1.35(-3.15%)
Jan 30, 2024	42.62	43.13	42.50	42.82	540,412	-0.25(-0.57%)
Jan 29, 2024	42.36	43.07	41.96	43.07	479,476	+0.61(+1.45%)
Jan 26, 2024	42.56	42.69	41.37	42.45	507,811	+0.19(+0.45%)
Jan 25, 2024	42.08	42.33	41.71	42.27	451,483	+0.65(+1.57%)
Jan 24, 2024	42.19	42.19	41.38	41.61	372,047	-0.18(-0.43%)
Jan 23, 2024	42.19	42.54	41.69	41.79	596,272	-0.25(-0.59%)
Jan 22, 2024	41.44	42.03	41.12	42.04	929,601	+0.94(+2.29%)
Jan 19, 2024	41.74	41.76	40.89	41.10	926,230	-0.50(-1.19%)
Jan 18, 2024	41.36	41.60	40.68	41.59	428,463	+0.42(+1.01%)
Jan 17, 2024	41.13	41.40	40.82	41.18	358,751	-0.46(-1.09%)
Jan 16, 2024	41.05	41.64	40.88	41.63	387,226	+0.08(+0.19%)
Jan 12, 2024	42.02	42.28	41.00	41.55	403,708	-0.05(-0.12%)
Jan 11, 2024	41.05	41.62	40.38	41.60	626,796	+0.27(+0.65%)
Jan 10, 2024	41.13	41.52	40.74	41.34	807,122	+0.20(+0.48%)
Jan 09, 2024	40.43	41.36	40.43	41.14	676,765	+0.23(+0.56%)
Jan 08, 2024	40.76	41.89	40.76	40.91	618,460	+0.37(+0.90%)
Jan 05, 2024	40.01	40.88	39.92	40.54	567,289	+0.42(+1.04%)
Jan 04, 2024	39.44	40.29	39.44	40.13	606,936	-0.37(-0.90%)
Jan 03, 2024	41.61	41.61	40.44	40.49	469,774	-1.40(-3.33%)
Jan 02, 2024	41.52	42.18	41.39	41.89	476,386	+0.30(+0.71%)
Dec 29, 2023	42.19	42.41	41.44	41.59	442,005	-0.74(-1.75%)
Dec 28, 2023	42.69	42.85	42.26	42.34	402,326	-0.66(-1.54%)
Dec 27, 2023	43.07	43.20	42.79	43.00	299,100	-0.02(-0.05%)
Dec 26, 2023	43.08	43.19	42.77	43.02	289,170	+0.31(+0.72%)
Dec 22, 2023	42.71	42.92	42.12	42.71	334,025	-0.19(-0.44%)
Dec 21, 2023	42.66	43.31	42.50	42.90	314,051	+0.63(+1.50%)
Dec 20, 2023	42.74	43.37	42.22	42.27	529,600	-0.53(-1.25%)
Dec 19, 2023	42.24	43.80	42.24	42.80	600,067	+0.78(+1.86%)
Dec 18, 2023	41.92	42.16	41.52	42.02	542,793	+0.21(+0.50%)
Dec 15, 2023	42.06	42.48	41.42	41.81	3,631,048	-0.05(-0.12%)
Dec 14, 2023	40.76	41.92	40.63	41.86	1,221,345	+1.55(+3.86%)
Dec 13, 2023	39.12	40.33	39.10	40.31	722,980	+0.87(+2.20%)
Dec 12, 2023	39.40	39.76	39.11	39.44	777,646	-0.03(-0.07%)
Dec 11, 2023	38.76	39.56	38.68	39.47	435,514	+0.79(+2.04%)
Dec 08, 2023	38.12	38.75	38.04	38.68	394,548	+0.39(+1.03%)
Dec 07, 2023	37.87	38.31	37.53	38.29	485,121	+0.39(+1.04%)
Dec 06, 2023	38.37	38.58	37.84	37.89	571,682	-0.36(-0.95%)
Dec 05, 2023	38.93	38.93	38.22	38.26	537,199	-0.91(-2.31%)
Dec 04, 2023	38.13	39.34	38.13	39.16	567,721	+0.88(+2.29%)
Dec 01, 2023	37.36	38.32	37.24	38.29	562,391	+0.93(+2.48%)
Nov 30, 2023	37.33	37.54	36.97	37.36	643,765	+0.04(+0.11%)
Nov 29, 2023	37.57	38.08	37.25	37.32	692,643	+0.10(+0.26%)
Nov 28, 2023	37.10	37.53	36.96	37.22	376,439	-0.06(-0.16%)
Nov 27, 2023	36.66	37.39	36.02	37.28	492,222	+0.45(+1.23%)
Nov 24, 2023	36.45	36.98	36.39	36.83	191,618	+0.22(+0.59%)
Nov 22, 2023	36.81	37.08	36.46	36.61	368,212	-0.02(-0.05%)
Nov 21, 2023	36.21	36.64	36.01	36.63	593,407	+0.30(+0.81%)
Nov 20, 2023	35.98	36.43	35.69	36.34	366,406	+0.34(+0.93%)
Nov 17, 2023	35.88	36.36	35.88	36.00	510,438	+0.57(+1.61%)
Nov 16, 2023	35.90	36.10	35.11	35.43	415,823	-0.69(-1.91%)
Nov 15, 2023	35.41	36.69	35.41	36.12	703,265	+0.84(+2.37%)
Nov 14, 2023	34.40	35.52	34.40	35.28	673,981	+1.79(+5.35%)
Nov 13, 2023	32.79	33.67	32.58	33.49	905,096	+0.68(+2.07%)
Nov 10, 2023	33.03	33.09	32.22	32.81	617,471	-0.16(-0.48%)
Nov 09, 2023	33.48	33.99	32.94	32.97	553,653	-0.46(-1.39%)
Nov 08, 2023	32.21	35.16	32.17	33.43	982,566	-0.05(-0.15%)
Nov 07, 2023	33.86	33.98	33.38	33.48	944,276	-0.36(-1.08%)
Nov 06, 2023	34.15	34.34	33.72	33.84	641,673	-0.34(-1.01%)
Nov 03, 2023	33.99	34.61	33.63	34.19	661,044	+0.91(+2.72%)
Nov 02, 2023	32.12	33.37	32.06	33.28	795,456	+1.46(+4.58%)
Nov 01, 2023	32.18	32.27	31.09	31.82	744,127	-0.48(-1.49%)
Oct 31, 2023	31.83	32.37	31.70	32.31	487,706	+0.42(+1.33%)
Oct 30, 2023	31.64	31.89	31.44	31.88	489,445	+0.62(+1.99%)
Oct 27, 2023	31.80	32.13	31.12	31.26	458,841	-0.55(-1.73%)
Oct 26, 2023	32.64	32.80	31.75	31.81	401,522	-0.80(-2.45%)
Oct 25, 2023	32.99	33.20	32.61	32.61	435,608	-0.67(-2.01%)
Oct 24, 2023	32.84	33.49	32.70	33.28	519,657	+0.75(+2.30%)
Oct 23, 2023	32.68	32.95	32.29	32.53	584,247	-0.21(-0.63%)
Oct 20, 2023	33.01	33.12	32.67	32.74	649,528	-0.16(-0.48%)
Oct 19, 2023	32.90	33.26	32.53	32.90	619,997	+0.00(+0.00%)
Oct 18, 2023	32.74	33.12	32.38	32.90	558,005	-0.15(-0.45%)
Oct 17, 2023	31.75	33.27	31.75	33.04	657,308	+1.18(+3.71%)
Oct 16, 2023	31.80	32.15	31.72	31.86	529,146	+0.37(+1.19%)
Oct 13, 2023	31.28	31.73	31.05	31.49	599,859	+0.12(+0.38%)
Oct 12, 2023	32.35	32.39	30.88	31.37	469,503	-0.91(-2.81%)
Oct 11, 2023	31.90	32.34	31.83	32.28	559,071	+0.37(+1.17%)
Oct 10, 2023	31.67	32.17	31.58	31.90	552,705	+0.22(+0.68%)
Oct 09, 2023	30.80	31.76	30.79	31.68	530,399	+0.77(+2.49%)
Oct 06, 2023	30.82	31.24	30.55	30.92	465,841	-0.03(-0.10%)
Oct 05, 2023	30.89	31.34	30.57	30.95	531,461	-0.03(-0.10%)
Oct 04, 2023	30.97	31.18	30.55	30.98	363,094	+0.08(+0.26%)
Oct 03, 2023	31.23	31.47	30.67	30.90	359,955	-0.42(-1.35%)
Oct 02, 2023	31.29	31.46	31.06	31.32	434,004	+0.02(+0.06%)
Sep 29, 2023	31.72	31.85	31.24	31.30	520,781	+0.33(+1.05%)
Sep 28, 2023	30.41	31.31	30.41	30.98	586,599	+0.58(+1.91%)
Sep 27, 2023	30.43	30.82	30.24	30.39	502,788	+0.01(+0.03%)
Sep 26, 2023	30.52	30.88	30.36	30.38	575,951	-0.25(-0.80%)
Sep 25, 2023	30.13	30.74	30.49	30.63	455,739	+0.23(+0.75%)
Sep 22, 2023	30.56	30.75	30.29	30.40	408,434	-0.03(-0.10%)
Sep 21, 2023	30.80	30.93	30.34	30.43	476,394	-0.49(-1.59%)
Sep 20, 2023	31.39	31.55	30.91	30.93	514,669	-0.44(-1.41%)
Sep 19, 2023	31.21	31.56	31.13	31.37	682,579	+0.41(+1.34%)
Sep 18, 2023	31.32	31.38	30.88	30.96	494,722	-0.37(-1.20%)
Sep 15, 2023	31.45	31.67	31.16	31.33	1,548,162	-0.16(-0.50%)
Sep 14, 2023	31.27	31.66	31.01	31.49	531,068	+0.57(+1.85%)
Sep 13, 2023	31.12	31.12	30.65	30.92	975,232	-0.45(-1.44%)
Sep 12, 2023	32.57	32.76	31.33	31.37	959,948	-1.41(-4.30%)
Sep 11, 2023	33.28	33.30	32.70	32.78	539,278	-0.30(-0.92%)
Sep 08, 2023	33.27	33.27	32.58	33.08	658,954	-0.13(-0.38%)
Sep 07, 2023	33.16	33.31	32.76	33.21	620,997	+0.06(+0.18%)
Sep 06, 2023	33.12	33.30	32.72	33.15	846,752	+0.02(+0.06%)
Sep 05, 2023	34.14	34.14	33.13	33.13	946,421	-1.21(-3.53%)
Sep 01, 2023	33.88	34.47	33.84	34.34	503,393	+0.58(+1.71%)
Aug 31, 2023	33.99	34.18	33.75	33.76	581,481	-0.20(-0.58%)
Aug 30, 2023	33.91	34.11	33.65	33.96	512,540	+0.05(+0.14%)
Aug 29, 2023	33.20	33.93	33.10	33.91	435,647	+0.59(+1.76%)
Aug 28, 2023	33.03	33.74	32.99	33.32	585,528	+0.43(+1.31%)
Aug 25, 2023	32.87	33.32	32.45	32.89	680,176	+0.08(+0.24%)
Aug 24, 2023	33.32	33.44	32.78	32.81	856,474	-0.62(-1.84%)
Aug 23, 2023	32.88	33.58	32.56	33.43	554,640	+0.17(+0.50%)
Aug 22, 2023	33.37	33.49	33.02	33.27	928,416	-0.30(-0.90%)
Aug 21, 2023	33.97	34.21	33.34	33.57	748,644	-0.41(-1.21%)
Aug 18, 2023	33.21	34.07	33.21	33.98	708,089	+0.65(+1.94%)
Aug 17, 2023	34.01	34.19	33.33	33.33	564,638	-0.53(-1.56%)
Aug 16, 2023	34.55	35.01	33.73	33.86	980,021	-0.63(-1.82%)
Aug 15, 2023	33.89	34.64	33.82	34.49	708,192	+0.35(+1.03%)
Aug 14, 2023	34.13	34.46	33.55	34.14	819,982	-0.10(-0.29%)
Aug 11, 2023	34.13	34.65	34.02	34.23	654,660	-0.03(-0.09%)
Aug 10, 2023	34.50	35.09	34.09	34.26	605,969	-0.16(-0.45%)
Aug 09, 2023	34.58	34.84	34.25	34.42	576,018	-0.24(-0.71%)
Aug 08, 2023	34.10	34.78	33.78	34.66	679,298	+0.08(+0.23%)
Aug 07, 2023	35.65	35.85	34.23	34.59	970,425	-0.82(-2.32%)
Aug 04, 2023	35.64	35.68	34.67	35.41	849,476	-0.02(-0.06%)
Aug 03, 2023	33.67	35.60	33.66	35.43	1,250,710	+2.00(+5.97%)
Aug 02, 2023	32.76	34.61	31.77	33.43	1,521,226	+1.11(+3.42%)
Aug 01, 2023	32.63	32.71	31.63	32.33	703,360	-0.34(-1.05%)
Jul 31, 2023	33.07	33.41	32.61	32.67	660,377	-0.38(-1.15%)
Jul 28, 2023	32.98	33.39	32.93	33.05	757,560	+0.45(+1.38%)
Jul 27, 2023	32.78	33.04	32.05	32.60	744,372	-0.13(-0.39%)
Jul 26, 2023	32.77	33.29	32.44	32.73	622,222	-0.03(-0.09%)
Jul 25, 2023	32.54	32.84	32.17	32.76	842,017	+0.22(+0.66%)
Jul 24, 2023	31.80	32.59	31.66	32.54	664,412	+0.80(+2.53%)
Jul 21, 2023	31.76	32.16	31.51	31.74	723,748	+0.26(+0.84%)
Jul 20, 2023	31.90	31.98	31.37	31.47	664,532	-0.37(-1.17%)
Jul 19, 2023	31.90	32.11	31.62	31.85	661,095	-0.12(-0.37%)
Jul 18, 2023	31.83	32.20	31.53	31.96	492,359	+0.14(+0.43%)
Jul 17, 2023	31.77	32.21	31.42	31.83	562,570	-0.15(-0.46%)
Jul 14, 2023	32.51	32.77	31.77	31.97	674,289	-0.56(-1.71%)
Jul 13, 2023	32.58	32.82	32.29	32.53	600,628	-0.18(-0.54%)
Jul 12, 2023	32.67	32.98	32.40	32.71	909,351	+0.58(+1.80%)
Jul 11, 2023	31.74	32.23	31.74	32.13	632,764	+0.58(+1.83%)
Jul 10, 2023	31.14	31.84	31.06	31.55	628,293	+0.42(+1.35%)
Jul 07, 2023	31.46	31.73	31.01	31.13	845,045	-0.24(-0.78%)
Jul 06, 2023	31.06	31.41	30.66	31.38	655,564	-0.04(-0.12%)
Jul 05, 2023	32.08	32.08	31.36	31.42	891,801	-0.77(-2.40%)
Jul 03, 2023	32.13	32.58	31.83	32.19	352,789	+0.20(+0.61%)
Jun 30, 2023	32.11	32.14	31.77	31.99	689,693	+0.17(+0.52%)
Jun 29, 2023	32.17	32.68	31.53	31.83	883,802	-0.19(-0.58%)
Jun 28, 2023	31.46	32.02	31.05	32.01	1,314,666	+0.59(+1.87%)
Jun 27, 2023	30.50	31.68	30.36	31.43	830,927	+1.07(+3.51%)
Jun 26, 2023	30.42	31.22	30.33	30.36	1,026,789	+0.15(+0.49%)
Jun 23, 2023	31.18	31.19	30.12	30.21	2,072,694	-1.28(-4.07%)
Jun 22, 2023	32.73	32.73	31.37	31.49	1,122,773	-1.37(-4.17%)
Jun 21, 2023	32.81	33.31	32.36	32.86	625,637	-0.39(-1.18%)
Jun 20, 2023	33.47	34.50	32.79	33.26	847,116	-0.14(-0.41%)
Jun 16, 2023	34.04	34.05	33.26	33.39	2,213,375	-0.34(-1.02%)

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.