Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	35.75	35.77	34.51	35.00	18,772	-0.57(-1.60%)
Apr 29, 2024	35.43	36.02	35.43	35.57	6,693	-0.01(-0.03%)
Apr 26, 2024	35.25	36.00	34.97	35.58	6,112	+0.33(+0.94%)
Apr 25, 2024	35.76	36.07	34.71	35.25	9,282	-0.97(-2.69%)
Apr 24, 2024	35.62	36.22	35.50	36.22	9,555	+0.50(+1.39%)
Apr 23, 2024	35.30	36.10	35.05	35.73	9,725	+0.82(+2.36%)
Apr 22, 2024	36.03	36.94	34.60	34.90	31,058	-0.93(-2.60%)
Apr 19, 2024	33.07	35.98	33.07	35.84	13,997	+2.47(+7.41%)
Apr 18, 2024	33.86	34.59	33.18	33.36	15,314	-0.10(-0.30%)
Apr 17, 2024	33.55	33.55	33.46	33.46	6,340	-0.46(-1.35%)
Apr 16, 2024	34.21	34.21	33.45	33.92	8,231	-0.41(-1.19%)
Apr 15, 2024	33.97	34.39	33.76	34.33	5,702	-0.13(-0.37%)
Apr 12, 2024	34.77	34.77	34.00	34.46	5,301	-0.69(-1.95%)
Apr 11, 2024	35.36	35.55	35.13	35.14	8,241	-0.31(-0.87%)
Apr 10, 2024	36.11	36.19	35.26	35.45	14,535	-1.31(-3.57%)
Apr 09, 2024	37.03	37.03	36.73	36.76	7,371	+0.02(+0.05%)
Apr 08, 2024	37.98	37.98	36.74	36.74	8,123	+0.09(+0.24%)
Apr 05, 2024	36.74	36.93	36.65	36.65	15,147	-0.09(-0.24%)
Apr 04, 2024	37.73	37.73	36.74	36.74	11,035	-0.01(-0.03%)
Apr 03, 2024	36.54	37.23	36.54	36.75	7,387	+0.21(+0.57%)
Apr 02, 2024	36.51	36.97	36.51	36.54	16,731	-0.29(-0.78%)
Apr 01, 2024	38.05	38.05	36.76	36.83	6,846	-1.21(-3.18%)
Mar 28, 2024	37.24	38.10	36.33	38.04	30,853	+0.78(+2.09%)
Mar 27, 2024	35.97	37.43	35.97	37.26	9,894	+1.37(+3.80%)
Mar 26, 2024	35.77	36.28	35.55	35.90	15,569	+0.08(+0.22%)
Mar 25, 2024	35.71	35.95	35.31	35.82	4,832	-0.01(-0.03%)
Mar 22, 2024	35.75	36.17	35.33	35.83	19,119	-0.20(-0.55%)
Mar 21, 2024	35.15	36.17	35.15	36.02	19,952	+0.87(+2.49%)
Mar 20, 2024	34.50	35.17	34.50	35.15	24,543	+0.59(+1.69%)
Mar 19, 2024	34.44	34.65	34.31	34.56	8,925	+0.47(+1.37%)
Mar 18, 2024	34.43	35.10	34.06	34.10	13,996	-0.75(-2.17%)
Mar 15, 2024	33.91	34.88	33.91	34.85	22,697	+0.94(+2.78%)
Mar 14, 2024	34.97	35.26	33.91	33.91	10,938	-1.06(-3.04%)
Mar 13, 2024	34.67	35.58	34.31	34.97	6,870	+0.23(+0.66%)
Mar 12, 2024	34.75	34.83	34.66	34.74	3,959	-0.05(-0.14%)
Mar 11, 2024	34.90	35.00	34.69	34.79	6,947	-0.48(-1.35%)
Mar 08, 2024	35.94	35.94	35.03	35.27	3,778	-0.26(-0.73%)
Mar 07, 2024	36.21	36.22	35.53	35.53	6,896	+0.01(+0.03%)
Mar 06, 2024	35.05	35.52	34.66	35.52	6,582	+0.32(+0.90%)
Mar 05, 2024	35.06	35.28	35.02	35.20	3,780	-0.16(-0.45%)
Mar 04, 2024	35.75	36.00	34.85	35.36	5,584	-0.44(-1.22%)
Mar 01, 2024	35.86	35.86	35.80	35.80	4,020	-0.70(-1.90%)
Feb 29, 2024	35.98	36.49	35.98	36.49	5,135	+0.91(+2.57%)
Feb 28, 2024	35.80	36.23	35.58	35.58	7,073	-0.29(-0.80%)
Feb 27, 2024	36.97	36.97	35.87	35.87	4,719	-0.20(-0.55%)
Feb 26, 2024	36.14	36.78	35.75	36.06	4,592	-0.38(-1.04%)
Feb 23, 2024	35.87	36.44	35.87	36.44	3,794	+0.21(+0.58%)
Feb 22, 2024	36.84	38.37	35.54	36.23	10,327	-0.51(-1.38%)
Feb 21, 2024	36.82	38.34	36.26	36.74	11,087	-0.22(-0.59%)
Feb 20, 2024	36.78	37.30	36.78	36.96	7,576	-0.40(-1.06%)
Feb 16, 2024	38.14	38.75	37.36	37.36	14,144	-0.84(-2.21%)
Feb 15, 2024	36.96	39.01	36.96	38.20	15,872	+1.24(+3.36%)
Feb 14, 2024	35.17	37.16	34.58	36.96	20,103	+2.00(+5.71%)
Feb 13, 2024	36.84	36.84	34.71	34.96	14,507	-3.10(-8.14%)
Feb 12, 2024	37.85	38.58	37.73	38.06	12,774	+1.00(+2.71%)
Feb 09, 2024	36.61	38.68	36.61	37.06	15,130	+0.26(+0.70%)
Feb 08, 2024	35.55	36.99	35.55	36.80	14,430	+1.36(+3.84%)
Feb 07, 2024	36.23	36.23	34.41	35.44	18,095	-0.79(-2.19%)
Feb 06, 2024	36.64	37.19	35.01	36.23	15,954	-0.62(-1.67%)
Feb 05, 2024	38.11	38.11	35.58	36.85	27,252	-1.27(-3.33%)
Feb 02, 2024	38.24	38.92	38.03	38.12	12,062	-0.75(-1.94%)
Feb 01, 2024	39.21	39.21	37.76	38.87	10,516	-0.41(-1.05%)
Jan 31, 2024	41.47	41.47	39.29	39.29	10,524	-2.31(-5.55%)
Jan 30, 2024	42.18	42.62	41.02	41.60	6,257	-0.76(-1.79%)
Jan 29, 2024	39.64	42.41	39.64	42.36	22,063	+1.52(+3.72%)
Jan 26, 2024	41.80	41.80	40.71	40.84	7,036	-0.88(-2.11%)
Jan 25, 2024	41.31	41.72	40.35	41.72	14,624	+0.97(+2.37%)
Jan 24, 2024	41.44	41.44	39.97	40.75	11,457	-0.31(-0.75%)
Jan 23, 2024	40.76	41.24	40.69	41.05	20,482	+0.68(+1.69%)
Jan 22, 2024	40.20	40.75	40.17	40.37	7,888	+0.64(+1.61%)
Jan 19, 2024	39.24	39.73	38.12	39.73	7,607	+0.79(+2.03%)
Jan 18, 2024	38.74	38.97	38.58	38.94	5,386	-0.08(-0.20%)
Jan 17, 2024	38.04	39.31	37.75	39.02	18,567	+0.99(+2.59%)
Jan 16, 2024	40.63	40.66	37.87	38.04	22,778	-2.52(-6.20%)
Jan 12, 2024	40.55	40.80	40.23	40.55	9,898	+0.37(+0.91%)
Jan 11, 2024	40.63	40.64	40.05	40.19	11,197	-0.21(-0.51%)
Jan 10, 2024	40.17	40.39	39.32	40.39	11,288	+0.23(+0.56%)
Jan 09, 2024	40.00	40.17	40.00	40.17	5,597	-0.38(-0.95%)
Jan 08, 2024	40.79	40.79	39.68	40.55	7,431	-0.20(-0.48%)
Jan 05, 2024	40.08	41.21	40.08	40.75	29,250	+0.50(+1.25%)
Jan 04, 2024	40.34	41.43	39.91	40.25	10,159	+0.07(+0.17%)
Jan 03, 2024	41.63	41.63	40.18	40.18	10,296	-1.51(-3.62%)
Jan 02, 2024	41.07	42.02	40.84	41.69	9,146	+0.24(+0.57%)
Dec 29, 2023	42.49	42.49	41.18	41.45	9,658	-1.18(-2.78%)
Dec 28, 2023	42.44	42.93	42.38	42.63	9,088	+0.00(+0.00%)
Dec 27, 2023	42.18	42.79	42.13	42.63	8,155	+0.25(+0.58%)
Dec 26, 2023	42.13	42.92	42.13	42.39	11,622	+0.29(+0.68%)
Dec 22, 2023	41.66	42.18	41.66	42.10	9,585	+0.43(+1.04%)
Dec 21, 2023	41.46	41.93	40.84	41.67	16,308	-0.09(-0.21%)
Dec 20, 2023	41.52	43.41	41.52	41.76	30,481	-0.08(-0.19%)
Dec 19, 2023	40.68	42.37	40.68	41.83	22,318	+0.39(+0.95%)
Dec 18, 2023	42.61	43.18	41.00	41.44	41,919	-0.92(-2.17%)
Dec 15, 2023	40.47	42.83	39.91	42.36	78,621	+2.15(+5.35%)
Dec 14, 2023	39.34	40.53	38.71	40.21	31,683	+1.96(+5.13%)
Dec 13, 2023	38.01	39.86	37.77	38.24	68,959	+0.25(+0.65%)
Dec 12, 2023	38.68	38.68	38.00	38.00	7,635	-0.47(-1.23%)
Dec 11, 2023	38.05	38.74	38.05	38.47	14,111	-0.14(-0.36%)
Dec 08, 2023	38.13	39.13	37.82	38.61	13,824	+0.49(+1.29%)
Dec 07, 2023	37.25	38.13	37.05	38.11	14,852	+0.80(+2.14%)
Dec 06, 2023	37.06	38.18	37.06	37.32	16,759	+0.31(+0.83%)
Dec 05, 2023	37.49	37.49	37.01	37.01	6,861	-0.47(-1.26%)
Dec 04, 2023	36.59	37.49	36.59	37.48	6,580	+0.88(+2.40%)
Dec 01, 2023	36.68	37.01	36.11	36.60	32,758	+0.64(+1.78%)
Nov 30, 2023	36.79	36.87	35.92	35.96	9,737	-0.94(-2.54%)
Nov 29, 2023	36.57	37.18	36.57	36.90	10,337	+0.83(+2.30%)
Nov 28, 2023	35.81	36.40	35.81	36.07	8,772	-0.12(-0.33%)
Nov 27, 2023	36.34	36.84	36.15	36.19	7,195	-0.15(-0.41%)
Nov 24, 2023	36.38	36.38	36.11	36.34	3,074	+0.37(+1.04%)
Nov 22, 2023	36.10	36.10	35.66	35.96	5,232	+0.30(+0.83%)
Nov 21, 2023	37.04	37.52	35.13	35.67	19,650	-1.34(-3.63%)
Nov 20, 2023	37.60	37.60	37.01	37.01	3,570	-0.68(-1.81%)
Nov 17, 2023	37.75	37.82	37.47	37.69	11,305	+0.39(+1.06%)
Nov 16, 2023	37.49	37.49	37.30	37.30	4,402	-0.23(-0.60%)
Nov 15, 2023	37.98	37.98	37.40	37.52	8,592	-0.56(-1.48%)
Nov 14, 2023	36.21	38.33	35.78	38.09	18,020	+2.67(+7.55%)
Nov 13, 2023	35.69	35.82	35.41	35.41	10,194	-0.26(-0.72%)
Nov 10, 2023	35.18	35.76	35.18	35.67	9,976	+0.46(+1.32%)
Nov 09, 2023	35.52	35.52	33.57	35.20	10,831	-0.18(-0.50%)
Nov 08, 2023	36.06	36.06	35.27	35.38	8,377	-0.51(-1.43%)
Nov 07, 2023	35.87	36.14	35.68	35.89	5,663	+0.22(+0.61%)
Nov 06, 2023	35.90	35.90	35.60	35.68	12,796	-0.40(-1.12%)
Nov 03, 2023	35.60	36.28	35.47	36.08	15,336	+1.15(+3.31%)
Nov 02, 2023	34.14	34.93	34.14	34.93	15,338	+1.18(+3.51%)
Nov 01, 2023	33.84	34.06	33.74	33.74	5,706	-0.07(-0.20%)
Oct 31, 2023	32.56	33.81	32.56	33.81	6,787	+0.00(+0.00%)
Oct 30, 2023	33.20	33.86	32.84	33.81	22,468	+1.10(+3.35%)
Oct 27, 2023	32.81	32.94	32.57	32.72	5,773	-0.59(-1.78%)
Oct 26, 2023	32.60	33.99	32.60	33.31	17,060	+0.21(+0.62%)
Oct 25, 2023	32.93	33.69	32.93	33.10	8,114	+0.00(+0.00%)
Oct 24, 2023	32.93	33.25	32.59	33.10	11,258	+0.12(+0.36%)
Oct 23, 2023	32.89	33.72	32.73	32.99	12,454	+0.13(+0.39%)
Oct 20, 2023	32.64	33.15	32.36	32.86	13,698	+0.51(+1.57%)
Oct 19, 2023	32.47	33.25	32.33	32.35	17,591	+0.75(+2.39%)
Oct 18, 2023	31.73	31.73	31.47	31.60	7,224	-0.65(-2.00%)
Oct 17, 2023	32.04	32.75	32.04	32.24	14,579	+0.41(+1.29%)
Oct 16, 2023	32.58	32.71	31.83	31.83	13,415	-0.07(-0.22%)
Oct 13, 2023	32.02	32.16	31.76	31.90	7,960	+0.00(+0.00%)
Oct 12, 2023	31.99	32.01	31.77	31.90	11,466	-0.31(-0.97%)
Oct 11, 2023	32.01	32.32	32.01	32.21	9,318	+0.42(+1.32%)
Oct 10, 2023	31.86	32.38	31.59	31.79	12,591	+0.35(+1.12%)
Oct 09, 2023	31.05	31.81	31.05	31.44	14,560	+0.05(+0.16%)
Oct 06, 2023	31.36	31.54	31.14	31.39	8,990	-0.23(-0.71%)
Oct 05, 2023	31.35	31.62	31.17	31.62	10,491	+0.37(+1.19%)
Oct 04, 2023	31.04	31.42	31.04	31.24	12,897	+0.42(+1.37%)
Oct 03, 2023	31.34	31.51	30.82	30.82	12,464	-0.58(-1.84%)
Oct 02, 2023	31.49	31.72	31.39	31.40	12,647	+0.19(+0.60%)
Sep 29, 2023	31.47	31.61	31.21	31.21	9,037	+0.06(+0.19%)
Sep 28, 2023	31.31	31.48	31.15	31.15	15,466	-0.09(-0.28%)
Sep 27, 2023	31.52	31.55	31.24	31.24	6,463	-0.03(-0.09%)
Sep 26, 2023	32.10	32.27	31.27	31.27	12,459	-0.23(-0.71%)
Sep 25, 2023	31.50	31.50	31.50	31.50	3,848	+0.02(+0.06%)
Sep 22, 2023	31.33	31.72	31.27	31.48	11,519	+0.37(+1.20%)
Sep 21, 2023	31.73	32.22	31.09	31.11	42,347	-0.75(-2.37%)
Sep 20, 2023	31.89	32.13	31.84	31.86	5,084	-0.03(-0.09%)
Sep 19, 2023	32.07	32.49	31.88	31.89	6,935	-0.16(-0.49%)
Sep 18, 2023	32.46	32.46	32.05	32.05	3,303	-0.45(-1.39%)
Sep 15, 2023	32.62	33.22	32.35	32.50	21,044	-0.10(-0.30%)
Sep 14, 2023	32.73	32.74	32.32	32.59	7,756	+0.56(+1.74%)
Sep 13, 2023	32.22	32.50	32.04	32.04	11,804	-0.38(-1.18%)
Sep 12, 2023	32.64	33.11	32.32	32.42	7,718	-0.11(-0.33%)
Sep 11, 2023	32.22	32.54	32.22	32.53	7,608	+0.32(+1.00%)
Sep 08, 2023	32.22	32.62	32.10	32.20	7,324	+0.25(+0.80%)
Sep 07, 2023	31.83	32.42	31.73	31.95	34,850	+0.12(+0.37%)
Sep 06, 2023	32.46	32.64	31.83	31.83	10,303	-0.53(-1.63%)
Sep 05, 2023	32.60	32.80	32.28	32.36	7,986	-0.56(-1.70%)
Sep 01, 2023	32.33	32.92	32.33	32.92	9,811	+0.93(+2.91%)
Aug 31, 2023	32.39	32.62	31.92	31.99	10,009	-0.59(-1.80%)
Aug 30, 2023	32.57	33.03	32.45	32.58	10,600	-0.19(-0.57%)
Aug 29, 2023	32.19	32.96	32.19	32.76	9,610	+0.43(+1.33%)
Aug 28, 2023	31.93	32.74	31.93	32.33	7,220	+0.41(+1.29%)
Aug 25, 2023	32.11	32.11	31.57	31.92	6,496	+0.01(+0.03%)
Aug 24, 2023	31.79	32.51	31.79	31.91	8,835	+0.24(+0.74%)
Aug 23, 2023	31.62	31.86	31.61	31.67	7,007	+0.28(+0.90%)
Aug 22, 2023	31.59	31.61	31.34	31.39	8,962	-0.44(-1.38%)
Aug 21, 2023	31.90	32.10	31.70	31.83	3,407	-0.68(-2.08%)
Aug 18, 2023	32.01	32.51	32.01	32.51	5,448	+0.19(+0.58%)
Aug 17, 2023	32.77	32.77	32.17	32.32	6,782	-0.19(-0.57%)
Aug 16, 2023	32.71	32.76	32.33	32.51	9,298	-0.19(-0.57%)
Aug 15, 2023	33.27	33.27	32.45	32.69	12,012	-0.66(-1.97%)
Aug 14, 2023	34.26	34.26	33.35	33.35	7,801	-0.95(-2.77%)
Aug 11, 2023	33.94	34.93	33.90	34.30	9,239	+0.21(+0.60%)
Aug 10, 2023	33.84	34.09	33.55	34.09	10,793	+0.21(+0.61%)
Aug 09, 2023	34.78	34.78	33.83	33.89	8,158	-0.76(-2.20%)
Aug 08, 2023	34.60	34.65	33.98	34.65	9,395	-0.53(-1.50%)
Aug 07, 2023	34.93	35.40	34.77	35.18	13,613	+0.62(+1.79%)
Aug 04, 2023	35.15	35.15	34.56	34.56	7,000	-0.04(-0.11%)
Aug 03, 2023	34.20	34.67	34.06	34.60	10,434	+0.45(+1.32%)
Aug 02, 2023	34.82	34.87	34.15	34.15	15,927	-0.53(-1.53%)
Aug 01, 2023	35.08	35.08	34.59	34.68	12,321	-0.21(-0.59%)
Jul 31, 2023	35.94	36.14	34.89	34.89	8,878	-0.82(-2.30%)
Jul 28, 2023	35.45	35.94	35.18	35.71	20,107	+0.85(+2.44%)
Jul 27, 2023	34.81	35.05	34.46	34.86	21,239	+0.23(+0.67%)
Jul 26, 2023	34.09	34.65	34.09	34.62	15,479	+1.02(+3.04%)
Jul 25, 2023	33.60	34.48	33.24	33.60	17,166	-0.44(-1.29%)
Jul 24, 2023	33.23	34.16	33.21	34.04	31,509	+0.81(+2.43%)
Jul 21, 2023	34.37	34.37	33.23	33.23	17,415	-1.08(-3.15%)
Jul 20, 2023	35.12	35.12	33.86	34.31	23,908	-0.76(-2.16%)
Jul 19, 2023	34.44	35.57	34.44	35.07	27,214	+0.51(+1.46%)
Jul 18, 2023	33.18	34.62	33.07	34.57	19,428	+1.30(+3.92%)
Jul 17, 2023	33.74	34.41	32.78	33.26	19,343	-0.24(-0.73%)
Jul 14, 2023	34.01	34.01	33.07	33.51	10,820	-0.34(-1.01%)
Jul 13, 2023	33.09	33.85	33.09	33.85	5,124	+0.68(+2.05%)
Jul 12, 2023	33.08	34.14	33.08	33.16	14,375	+0.34(+1.04%)
Jul 11, 2023	32.42	32.82	32.42	32.82	9,642	+0.07(+0.21%)
Jul 10, 2023	32.57	32.90	32.57	32.76	7,462	+0.47(+1.45%)
Jul 07, 2023	32.24	32.37	32.09	32.29	28,944	+0.49(+1.53%)
Jul 06, 2023	31.81	32.36	31.53	31.80	29,272	-0.21(-0.67%)
Jul 05, 2023	31.99	32.40	31.99	32.02	9,286	+0.00(+0.00%)
Jul 03, 2023	32.15	32.26	32.01	32.02	5,394	-0.28(-0.87%)
Jun 30, 2023	32.97	32.97	32.09	32.30	8,717	-0.67(-2.04%)
Jun 29, 2023	32.56	32.97	32.56	32.97	6,860	+0.62(+1.92%)
Jun 28, 2023	32.15	32.84	32.11	32.35	8,227	+0.00(+0.00%)
Jun 27, 2023	32.38	32.38	32.15	32.35	3,961	-0.24(-0.75%)
Jun 26, 2023	32.90	33.24	32.59	32.59	10,706	-0.54(-1.64%)
Jun 23, 2023	31.71	33.26	31.71	33.14	79,326	+1.14(+3.56%)
Jun 22, 2023	32.10	32.31	31.80	32.00	15,966	-0.31(-0.96%)
Jun 21, 2023	32.56	32.82	32.31	32.31	6,480	-0.47(-1.42%)
Jun 20, 2023	32.88	32.88	32.15	32.78	12,503	+0.20(+0.63%)
Jun 16, 2023	34.77	34.77	32.28	32.57	30,073	-2.01(-5.82%)
Jun 15, 2023	32.89	34.69	32.89	34.58	28,525	+5.98(+20.91%)
May 08, 2023	29.56	29.56	28.45	28.60	9,762	-0.57(-1.97%)
May 05, 2023	28.06	29.40	28.05	29.18	20,274	+1.63(+5.93%)
May 04, 2023	27.47	27.65	26.98	27.54	14,980	-0.29(-1.05%)
May 03, 2023	28.55	29.30	27.84	27.84	14,273	-0.56(-1.99%)
May 02, 2023	29.81	29.95	27.87	28.40	19,462	-1.57(-5.23%)

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.