Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	38.05	38.41	37.78	38.08	3,264,666	-0.21(-0.55%)
Apr 29, 2024	38.21	38.48	38.02	38.29	2,531,024	+0.38(+1.00%)
Apr 26, 2024	38.09	38.66	37.89	37.91	2,117,561	-0.06(-0.16%)
Apr 25, 2024	38.04	38.16	37.72	37.97	2,399,782	+0.08(+0.21%)
Apr 24, 2024	37.01	38.19	36.87	37.89	2,891,908	+0.62(+1.66%)
Apr 23, 2024	36.98	37.60	36.98	37.27	2,412,000	+0.26(+0.70%)
Apr 22, 2024	36.56	37.07	36.28	37.01	2,513,031	+0.61(+1.68%)
Apr 19, 2024	36.03	36.45	35.95	36.40	3,671,118	+0.62(+1.73%)
Apr 18, 2024	35.41	35.95	35.14	35.78	3,354,625	+0.44(+1.25%)
Apr 17, 2024	35.51	35.82	35.17	35.34	2,479,726	+0.07(+0.20%)
Apr 16, 2024	35.67	35.68	35.22	35.27	2,128,890	-0.58(-1.62%)
Apr 15, 2024	36.88	36.98	35.63	35.85	1,969,280	-0.79(-2.16%)
Apr 12, 2024	37.07	37.13	36.26	36.64	3,225,310	-0.53(-1.43%)
Apr 11, 2024	37.54	37.67	36.67	37.17	4,043,479	-0.05(-0.13%)
Apr 10, 2024	36.98	37.37	36.72	37.22	4,513,641	-0.65(-1.72%)
Apr 09, 2024	37.35	37.96	37.21	37.87	3,610,839	+0.66(+1.79%)
Apr 08, 2024	36.59	37.49	36.53	37.20	4,645,630	+1.11(+3.07%)
Apr 05, 2024	35.82	36.22	35.66	36.10	1,547,769	+0.12(+0.33%)
Apr 04, 2024	36.34	36.58	35.75	35.98	1,821,835	-0.07(-0.19%)
Apr 03, 2024	35.67	36.11	35.42	36.05	1,908,084	+0.28(+0.77%)
Apr 02, 2024	35.91	35.99	35.60	35.77	1,945,868	-0.45(-1.26%)
Apr 01, 2024	36.91	36.98	36.22	36.23	1,776,234	-0.76(-2.06%)
Mar 28, 2024	36.75	37.12	37.11	36.99	3,041,987	+0.40(+1.08%)
Mar 27, 2024	36.36	36.90	36.20	36.59	4,213,913	+0.59(+1.65%)
Mar 26, 2024	36.52	36.53	35.98	36.00	1,397,790	-0.46(-1.27%)
Mar 25, 2024	36.86	36.93	36.33	36.46	1,129,335	-0.28(-0.75%)
Mar 22, 2024	37.23	37.28	36.60	36.74	1,655,697	-0.44(-1.20%)
Mar 21, 2024	36.74	37.57	36.74	37.19	2,316,884	+0.54(+1.48%)
Mar 20, 2024	36.14	36.72	35.98	36.64	1,949,811	+0.33(+0.90%)
Mar 19, 2024	36.45	36.58	35.99	36.32	1,658,924	-0.08(-0.22%)
Mar 18, 2024	36.77	36.89	36.32	36.39	1,772,460	-0.36(-0.97%)
Mar 15, 2024	35.80	36.77	35.80	36.75	3,932,648	+0.49(+1.36%)
Mar 14, 2024	36.79	36.86	35.70	36.26	2,617,945	-0.72(-1.95%)
Mar 13, 2024	36.60	37.34	36.58	36.98	2,557,441	+0.32(+0.86%)
Mar 12, 2024	37.37	37.56	36.56	36.66	3,636,189	-0.75(-2.01%)
Mar 11, 2024	37.67	37.85	37.26	37.41	2,791,711	-0.26(-0.68%)
Mar 08, 2024	37.60	37.76	37.35	37.67	2,695,585	+0.41(+1.09%)
Mar 07, 2024	36.96	37.34	36.84	37.26	2,475,362	+0.43(+1.18%)
Mar 06, 2024	37.06	37.09	36.65	36.83	3,851,841	+0.09(+0.24%)
Mar 05, 2024	36.74	37.08	36.55	36.74	3,033,150	-0.12(-0.32%)
Mar 04, 2024	35.85	36.99	35.83	36.86	3,938,272	+1.32(+3.73%)
Mar 01, 2024	34.98	35.55	34.59	35.53	3,358,499	+0.44(+1.24%)
Feb 29, 2024	35.36	35.54	34.92	35.10	4,326,270	+0.09(+0.25%)
Feb 28, 2024	34.37	35.43	34.37	35.01	2,463,961	+0.33(+0.94%)
Feb 27, 2024	34.93	35.26	34.50	34.68	3,092,914	+0.06(+0.17%)
Feb 26, 2024	35.30	35.47	34.57	34.62	1,802,547	-0.82(-2.32%)
Feb 23, 2024	35.72	35.80	35.44	35.45	1,727,490	-0.30(-0.83%)
Feb 22, 2024	36.04	36.04	35.69	35.74	2,697,085	-0.15(-0.41%)
Feb 21, 2024	35.45	35.92	35.26	35.89	2,923,160	+0.49(+1.40%)
Feb 20, 2024	35.36	35.60	35.14	35.40	2,297,991	-0.28(-0.78%)
Feb 16, 2024	35.22	35.86	35.03	35.67	2,863,554	+0.03(+0.08%)
Feb 15, 2024	34.78	35.68	34.69	35.64	2,743,395	+1.17(+3.38%)
Feb 14, 2024	34.31	34.64	34.22	34.48	3,214,478	+0.25(+0.72%)
Feb 13, 2024	34.40	34.47	33.80	34.23	2,927,002	-0.94(-2.67%)
Feb 12, 2024	35.03	35.34	34.94	35.17	2,379,118	+0.20(+0.57%)
Feb 09, 2024	35.01	35.28	34.86	34.97	3,311,562	-0.12(-0.34%)
Feb 08, 2024	34.81	35.18	34.49	35.09	3,578,966	+0.17(+0.48%)
Feb 07, 2024	34.95	35.20	34.05	34.92	5,255,379	-0.24(-0.67%)
Feb 06, 2024	35.02	35.52	34.93	35.16	3,521,641	+0.13(+0.37%)
Feb 05, 2024	35.46	35.46	34.99	35.03	2,385,606	-0.87(-2.42%)
Feb 02, 2024	35.77	36.10	35.13	35.90	3,597,983	-0.20(-0.55%)
Feb 01, 2024	35.40	36.12	34.98	36.10	3,500,563	+0.48(+1.36%)
Jan 31, 2024	36.32	36.53	35.46	35.61	5,585,982	-0.45(-1.26%)
Jan 30, 2024	35.99	36.32	35.75	36.07	4,599,559	-0.26(-0.71%)
Jan 29, 2024	36.24	36.65	36.06	36.33	2,443,029	+0.05(+0.14%)
Jan 26, 2024	36.21	36.34	35.77	36.28	3,334,652	+0.16(+0.44%)
Jan 25, 2024	36.66	36.90	35.96	36.12	3,266,601	-0.18(-0.49%)
Jan 24, 2024	37.37	37.37	36.27	36.30	3,525,831	-0.77(-2.08%)
Jan 23, 2024	37.50	37.69	36.95	37.07	3,275,278	-0.35(-0.92%)
Jan 22, 2024	37.25	37.68	37.25	37.41	3,696,896	+0.23(+0.61%)
Jan 19, 2024	36.85	37.40	36.62	37.19	3,665,181	+0.40(+1.08%)
Jan 18, 2024	37.02	37.31	36.52	36.79	5,858,002	-0.28(-0.75%)
Jan 17, 2024	37.27	37.91	36.53	37.07	3,067,540	-0.84(-2.22%)
Jan 16, 2024	38.02	38.18	37.73	37.91	3,591,149	-0.25(-0.65%)
Jan 12, 2024	38.47	38.66	37.88	38.15	3,001,520	+0.09(+0.23%)
Jan 11, 2024	37.50	38.19	37.23	38.07	3,443,399	+0.28(+0.73%)
Jan 10, 2024	37.89	38.01	37.66	37.79	2,621,463	+0.09(+0.24%)
Jan 09, 2024	37.32	37.88	37.12	37.70	3,274,047	-0.04(-0.10%)
Jan 08, 2024	36.92	37.87	36.82	37.74	2,736,388	+0.75(+2.04%)
Jan 05, 2024	36.71	37.22	36.50	36.99	3,048,299	-0.04(-0.11%)
Jan 04, 2024	36.79	37.34	36.61	37.02	2,178,383	+0.20(+0.53%)
Jan 03, 2024	37.46	37.47	36.75	36.83	2,533,497	-0.96(-2.54%)
Jan 02, 2024	37.39	38.00	37.16	37.79	2,782,489	+0.34(+0.91%)
Dec 29, 2023	37.77	37.97	37.43	37.45	2,352,021	-0.47(-1.24%)
Dec 28, 2023	37.27	37.92	37.23	37.91	1,982,723	+0.43(+1.15%)
Dec 27, 2023	37.10	37.52	36.98	37.48	1,917,563	+0.35(+0.95%)
Dec 26, 2023	36.86	37.30	36.81	37.13	1,512,005	+0.31(+0.85%)
Dec 22, 2023	36.67	37.09	36.59	36.82	2,902,420	+0.36(+0.99%)
Dec 21, 2023	36.49	36.59	36.06	36.46	2,725,191	+0.23(+0.65%)
Dec 20, 2023	36.69	36.89	36.18	36.22	2,303,661	-0.57(-1.54%)
Dec 19, 2023	37.12	37.26	36.62	36.79	3,231,448	-0.19(-0.50%)
Dec 18, 2023	37.00	37.06	36.62	36.98	3,693,114	+0.17(+0.45%)
Dec 15, 2023	37.24	37.34	36.44	36.81	5,720,123	-0.69(-1.85%)
Dec 14, 2023	37.07	37.98	36.95	37.50	3,978,411	+1.20(+3.31%)
Dec 13, 2023	34.79	36.49	34.67	36.30	3,725,213	+1.63(+4.71%)
Dec 12, 2023	34.25	34.77	33.92	34.67	2,753,493	+0.46(+1.34%)
Dec 11, 2023	34.37	34.50	34.00	34.21	3,751,167	-0.38(-1.10%)
Dec 08, 2023	34.07	34.59	33.92	34.59	4,940,664	+0.36(+1.06%)
Dec 07, 2023	33.85	34.41	33.50	34.23	3,685,850	+0.32(+0.95%)
Dec 06, 2023	33.91	34.31	33.74	33.91	3,077,902	+0.13(+0.38%)
Dec 05, 2023	33.64	33.83	33.24	33.78	3,942,767	-0.07(-0.20%)
Dec 04, 2023	33.32	33.90	33.24	33.85	2,321,612	+0.21(+0.61%)
Dec 01, 2023	32.72	33.78	32.59	33.64	2,321,741	+0.98(+2.99%)
Nov 30, 2023	32.60	32.69	32.29	32.66	4,412,390	+0.11(+0.33%)
Nov 29, 2023	33.08	33.38	32.47	32.56	3,175,690	-0.16(-0.48%)
Nov 28, 2023	32.40	32.81	32.13	32.71	3,030,939	+0.17(+0.51%)
Nov 27, 2023	32.55	32.72	32.36	32.55	2,732,381	-0.07(-0.21%)
Nov 24, 2023	32.36	32.62	32.15	32.61	736,946	+0.22(+0.66%)
Nov 22, 2023	32.49	32.54	32.22	32.40	2,364,620	+0.32(+1.01%)
Nov 21, 2023	32.55	32.75	31.98	32.08	2,863,097	-0.44(-1.35%)
Nov 20, 2023	32.04	32.53	31.66	32.52	3,876,146	+0.42(+1.31%)
Nov 17, 2023	32.72	32.77	31.86	32.10	3,236,710	-0.18(-0.55%)
Nov 16, 2023	32.75	32.84	32.24	32.27	2,401,498	-0.35(-1.08%)
Nov 15, 2023	32.85	33.13	32.51	32.62	2,860,009	-0.31(-0.95%)
Nov 14, 2023	32.47	33.48	32.30	32.94	3,589,636	+1.49(+4.73%)
Nov 13, 2023	31.74	31.83	31.24	31.45	2,089,933	-0.59(-1.83%)
Nov 10, 2023	31.55	32.04	31.17	32.04	2,716,991	+0.75(+2.41%)
Nov 09, 2023	32.11	32.16	31.26	31.28	3,046,622	-0.73(-2.29%)
Nov 08, 2023	31.60	32.06	31.51	32.02	2,212,027	+0.61(+1.93%)
Nov 07, 2023	31.79	31.79	31.30	31.41	1,949,633	-0.39(-1.23%)
Nov 06, 2023	32.36	32.42	31.54	31.80	2,323,485	-0.73(-2.25%)
Nov 03, 2023	32.23	33.05	32.17	32.54	2,686,235	+0.99(+3.13%)
Nov 02, 2023	31.31	31.97	31.05	31.55	4,120,878	+0.83(+2.71%)
Nov 01, 2023	31.06	31.15	30.27	30.72	4,253,968	-0.39(-1.26%)
Oct 31, 2023	30.53	31.41	30.52	31.11	5,227,116	+0.19(+0.60%)
Oct 30, 2023	31.18	31.37	30.44	30.92	4,893,778	+0.06(+0.19%)
Oct 27, 2023	31.85	32.42	30.53	30.86	8,189,393	-1.99(-6.04%)
Oct 26, 2023	33.30	33.53	32.66	32.85	3,962,358	-0.39(-1.18%)
Oct 25, 2023	33.72	33.91	33.18	33.24	2,261,943	-0.71(-2.10%)
Oct 24, 2023	33.48	34.09	33.41	33.95	2,860,480	+0.57(+1.70%)
Oct 23, 2023	33.81	34.07	33.35	33.39	3,431,744	-0.55(-1.61%)
Oct 20, 2023	34.69	34.78	33.92	33.93	3,276,028	-0.48(-1.39%)
Oct 19, 2023	34.84	35.22	34.39	34.41	3,731,777	-0.61(-1.73%)
Oct 18, 2023	35.42	35.53	34.95	35.02	1,339,080	-0.60(-1.68%)
Oct 17, 2023	35.22	35.84	35.22	35.62	2,217,820	+0.19(+0.52%)
Oct 16, 2023	35.48	35.71	34.98	35.43	1,884,425	+0.08(+0.22%)
Oct 13, 2023	35.73	35.87	35.22	35.35	1,754,473	-0.26(-0.74%)
Oct 12, 2023	35.87	35.88	35.50	35.62	1,522,971	-0.38(-1.06%)
Oct 11, 2023	35.61	36.06	35.53	36.00	1,621,608	+0.64(+1.80%)
Oct 10, 2023	35.65	36.10	35.34	35.36	2,123,264	-0.35(-0.99%)
Oct 09, 2023	34.70	35.75	34.70	35.71	2,291,941	+0.71(+2.04%)
Oct 06, 2023	34.30	35.35	34.00	35.00	2,220,273	+0.48(+1.39%)
Oct 05, 2023	34.20	34.54	33.92	34.52	1,950,230	+0.34(+0.99%)
Oct 04, 2023	33.89	34.24	33.46	34.18	2,213,012	+0.54(+1.61%)
Oct 03, 2023	33.85	34.10	33.49	33.64	1,801,226	-0.32(-0.94%)
Oct 02, 2023	34.35	34.52	33.83	33.96	2,597,408	-0.51(-1.49%)
Sep 29, 2023	34.97	35.13	34.18	34.47	2,927,636	+0.00(+0.00%)
Sep 28, 2023	34.29	34.68	34.18	34.47	1,688,642	+0.27(+0.79%)
Sep 27, 2023	34.65	34.88	34.06	34.20	2,160,606	-0.31(-0.90%)
Sep 26, 2023	34.39	34.73	34.33	34.51	1,753,812	-0.28(-0.81%)
Sep 25, 2023	34.80	34.89	34.73	34.79	1,581,400	-0.22(-0.63%)
Sep 22, 2023	35.49	35.57	34.96	35.01	1,707,317	-0.45(-1.28%)
Sep 21, 2023	36.45	36.46	35.47	35.47	2,528,764	-1.19(-3.24%)
Sep 20, 2023	36.87	37.04	36.62	36.66	1,475,501	+0.10(+0.26%)
Sep 19, 2023	36.58	36.78	36.45	36.56	1,702,001	-0.11(-0.29%)
Sep 18, 2023	37.00	37.00	36.26	36.67	1,889,125	-0.28(-0.76%)
Sep 15, 2023	36.97	37.28	36.74	36.95	5,995,882	-0.20(-0.55%)
Sep 14, 2023	37.29	37.57	37.02	37.15	2,543,430	+0.21(+0.58%)
Sep 13, 2023	37.56	37.61	36.78	36.94	2,081,746	-0.49(-1.32%)
Sep 12, 2023	37.11	37.50	36.72	37.43	2,634,715	+0.19(+0.52%)
Sep 11, 2023	37.39	37.47	36.95	37.24	1,351,056	-0.13(-0.34%)
Sep 08, 2023	37.94	37.97	37.17	37.36	2,211,562	-0.44(-1.18%)
Sep 07, 2023	37.66	38.11	37.47	37.81	1,924,122	+0.05(+0.13%)
Sep 06, 2023	38.01	38.11	37.58	37.76	1,486,850	-0.34(-0.89%)
Sep 05, 2023	38.39	38.64	38.08	38.10	2,096,817	-0.30(-0.78%)
Sep 01, 2023	38.73	38.84	38.28	38.40	2,048,112	-0.16(-0.43%)
Aug 31, 2023	38.99	38.99	38.52	38.56	3,263,839	-0.35(-0.89%)
Aug 30, 2023	38.79	39.10	38.59	38.91	2,326,585	+0.48(+1.26%)
Aug 29, 2023	38.21	38.45	37.97	38.43	1,545,723	+0.29(+0.76%)
Aug 28, 2023	38.06	38.47	38.06	38.14	1,297,214	+0.28(+0.74%)
Aug 25, 2023	37.59	38.17	37.56	37.86	2,777,037	+0.43(+1.16%)
Aug 24, 2023	37.57	38.15	37.41	37.42	2,344,703	-0.12(-0.31%)
Aug 23, 2023	37.12	37.56	36.93	37.54	1,397,545	+0.64(+1.73%)
Aug 22, 2023	37.05	37.21	36.79	36.90	1,472,747	+0.09(+0.24%)
Aug 21, 2023	37.00	37.05	36.47	36.81	1,814,820	-0.31(-0.83%)
Aug 18, 2023	36.88	37.40	36.88	37.12	1,959,347	-0.04(-0.10%)
Aug 17, 2023	36.94	37.60	36.94	37.16	2,217,742	+0.24(+0.65%)
Aug 16, 2023	37.00	37.14	36.63	36.92	2,810,520	-0.16(-0.44%)
Aug 15, 2023	37.34	37.51	36.95	37.08	2,216,403	-0.64(-1.69%)
Aug 14, 2023	38.29	38.32	37.50	37.72	2,451,965	-0.64(-1.66%)
Aug 11, 2023	38.06	38.45	37.98	38.36	2,037,575	+0.23(+0.61%)
Aug 10, 2023	38.25	38.96	38.02	38.13	2,702,052	+0.04(+0.10%)
Aug 09, 2023	38.17	38.34	37.84	38.09	2,111,537	-0.27(-0.71%)
Aug 08, 2023	38.77	38.85	38.13	38.36	2,413,108	-0.68(-1.73%)
Aug 07, 2023	38.84	39.10	38.52	39.03	2,185,580	+0.35(+0.90%)
Aug 04, 2023	38.93	39.54	38.63	38.69	2,334,242	-0.21(-0.55%)
Aug 03, 2023	39.00	39.03	38.08	38.90	2,722,686	-0.21(-0.54%)
Aug 02, 2023	38.84	39.38	38.84	39.11	2,399,558	-0.03(-0.07%)
Aug 01, 2023	39.27	39.65	39.04	39.14	2,275,034	-0.37(-0.93%)
Jul 31, 2023	38.99	39.70	38.92	39.51	3,321,241	+0.62(+1.59%)
Jul 28, 2023	39.63	39.68	38.72	38.89	2,441,909	-0.36(-0.91%)
Jul 27, 2023	40.59	41.11	38.96	39.25	3,783,507	-1.84(-4.47%)
Jul 26, 2023	40.84	41.32	40.61	41.08	2,066,929	+0.25(+0.62%)
Jul 25, 2023	41.58	41.76	40.79	40.83	2,209,427	-0.95(-2.27%)
Jul 24, 2023	41.94	42.20	41.69	41.78	1,583,477	-0.04(-0.09%)
Jul 21, 2023	41.62	42.14	41.62	41.82	1,992,070	+0.18(+0.44%)
Jul 20, 2023	41.35	41.63	40.88	41.63	1,867,475	+0.31(+0.75%)
Jul 19, 2023	41.40	41.53	40.96	41.33	1,613,197	+0.34(+0.83%)
Jul 18, 2023	41.40	41.43	40.80	40.99	1,937,308	-0.42(-1.00%)
Jul 17, 2023	41.91	41.98	41.33	41.40	1,434,607	-0.51(-1.22%)
Jul 14, 2023	41.78	42.00	41.59	41.91	1,237,118	-0.05(-0.12%)
Jul 13, 2023	41.73	41.97	41.56	41.96	1,440,664	+0.22(+0.53%)
Jul 12, 2023	42.13	42.54	41.74	41.74	1,981,966	-0.13(-0.30%)
Jul 11, 2023	41.46	41.90	41.22	41.87	2,323,466	+0.59(+1.43%)
Jul 10, 2023	41.07	41.34	40.79	41.28	1,738,280	+0.06(+0.14%)
Jul 07, 2023	41.36	41.45	40.97	41.22	2,252,355	-0.27(-0.65%)
Jul 06, 2023	40.94	41.61	40.19	41.49	1,712,618	-0.04(-0.09%)
Jul 05, 2023	41.60	42.04	41.15	41.53	1,807,363	-0.26(-0.62%)
Jul 03, 2023	40.86	41.97	40.86	41.79	939,496	+0.67(+1.63%)
Jun 30, 2023	41.48	41.66	40.53	41.12	3,133,797	+0.08(+0.19%)
Jun 29, 2023	40.24	41.06	40.03	41.04	1,985,647	+0.67(+1.66%)
Jun 28, 2023	40.30	40.74	39.97	40.37	2,483,522	-0.03(-0.07%)
Jun 27, 2023	39.83	40.54	39.67	40.40	2,002,797	+0.69(+1.74%)
Jun 26, 2023	38.37	39.80	38.37	39.71	1,856,348	+1.21(+3.13%)
Jun 23, 2023	39.33	39.40	38.34	38.50	4,111,106	-0.94(-2.38%)
Jun 22, 2023	40.70	40.74	39.15	39.44	1,941,307	-1.19(-2.92%)
Jun 21, 2023	40.76	40.92	40.40	40.63	1,779,415	-0.42(-1.03%)
Jun 20, 2023	41.56	41.56	40.92	41.05	2,355,040	-0.51(-1.22%)
Jun 16, 2023	41.40	41.78	41.32	41.56	3,949,367	+0.37(+0.91%)
Jun 15, 2023	41.27	41.35	40.83	41.18	1,975,253	+1.68(+4.26%)
May 08, 2023	39.53	39.78	39.34	39.50	1,224,599	-0.06(-0.15%)
May 05, 2023	38.74	39.64	38.49	39.56	2,515,024	+1.02(+2.66%)
May 04, 2023	38.39	38.86	38.12	38.53	1,612,304	+0.07(+0.17%)
May 03, 2023	38.63	39.13	38.18	38.47	2,222,111	+0.01(+0.02%)
May 02, 2023	39.19	39.37	37.57	38.46	3,250,464	-1.00(-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.