Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	35.88	35.88	35.49	35.62	109,570	-0.53(-1.47%)
Apr 29, 2024	36.36	36.75	36.08	36.15	99,080	-0.07(-0.19%)
Apr 26, 2024	35.88	36.31	35.81	36.22	78,097	+0.34(+0.94%)
Apr 25, 2024	36.21	36.23	35.60	35.88	114,496	-0.65(-1.77%)
Apr 24, 2024	36.33	36.59	36.18	36.53	163,418	+0.19(+0.52%)
Apr 23, 2024	35.57	36.68	35.57	36.34	175,801	+0.92(+2.61%)
Apr 22, 2024	35.49	35.97	35.36	35.41	136,193	-0.07(-0.20%)
Apr 19, 2024	34.46	35.55	34.46	35.48	164,515	+0.85(+2.44%)
Apr 18, 2024	34.66	34.87	34.44	34.64	125,285	+0.10(+0.29%)
Apr 17, 2024	35.05	35.32	34.53	34.54	153,617	-0.43(-1.22%)
Apr 16, 2024	35.02	35.12	34.74	34.97	107,316	-0.07(-0.20%)
Apr 15, 2024	35.77	35.77	34.88	35.04	145,265	-0.53(-1.48%)
Apr 12, 2024	35.83	36.35	35.46	35.56	125,238	-0.59(-1.62%)
Apr 11, 2024	35.80	36.21	35.59	36.15	135,317	+0.59(+1.65%)
Apr 10, 2024	36.33	36.33	35.38	35.56	130,787	-1.14(-3.12%)
Apr 09, 2024	36.12	36.78	35.90	36.71	142,024	+0.77(+2.13%)
Apr 08, 2024	36.18	36.45	35.90	35.94	113,856	-0.34(-0.93%)
Apr 05, 2024	36.18	36.39	36.04	36.28	111,633	+0.23(+0.63%)
Apr 04, 2024	36.14	36.69	35.93	36.05	172,085	-0.04(-0.11%)
Apr 03, 2024	36.19	36.38	36.03	36.09	109,715	-0.21(-0.58%)
Apr 02, 2024	36.18	36.30	35.81	36.30	210,154	-0.17(-0.46%)
Apr 01, 2024	37.82	37.82	36.43	36.47	162,583	-1.03(-2.76%)
Mar 28, 2024	38.05	37.59	37.46	37.50	194,096	-0.55(-1.44%)
Mar 27, 2024	38.56	38.56	37.64	38.05	180,525	-0.19(-0.49%)
Mar 26, 2024	38.02	38.40	37.59	38.24	231,461	+0.50(+1.32%)
Mar 25, 2024	38.57	38.57	37.20	37.74	225,186	-0.58(-1.51%)
Mar 22, 2024	37.58	39.32	37.15	38.32	413,848	+0.64(+1.69%)
Mar 21, 2024	37.21	38.20	36.48	37.68	324,443	+0.37(+0.99%)
Mar 20, 2024	36.37	37.34	36.12	37.31	264,395	+0.79(+2.15%)
Mar 19, 2024	35.88	36.57	35.88	36.53	327,292	+0.78(+2.17%)
Mar 18, 2024	36.54	37.24	35.65	35.75	458,946	-0.97(-2.65%)
Mar 15, 2024	36.24	37.26	36.24	36.73	2,867,873	+0.42(+1.15%)
Mar 14, 2024	37.03	37.03	35.94	36.31	520,934	-0.86(-2.30%)
Mar 13, 2024	37.96	38.18	37.04	37.16	486,546	-0.86(-2.25%)
Mar 12, 2024	39.60	39.60	37.90	38.02	260,176	-1.32(-3.36%)
Mar 11, 2024	38.86	39.58	38.50	39.34	264,602	+0.57(+1.46%)
Mar 08, 2024	38.46	38.97	38.42	38.78	278,809	+0.41(+1.06%)
Mar 07, 2024	37.92	38.69	37.71	38.37	220,439	+0.78(+2.06%)
Mar 06, 2024	38.40	38.40	37.45	37.59	358,984	-0.66(-1.72%)
Mar 05, 2024	37.58	38.65	37.42	38.25	210,546	+0.50(+1.32%)
Mar 04, 2024	38.95	39.03	37.72	37.75	199,520	-1.36(-3.48%)
Mar 01, 2024	39.17	39.68	38.96	39.11	195,271	-0.11(-0.28%)
Feb 29, 2024	39.89	40.49	38.97	39.22	263,924	-0.36(-0.90%)
Feb 28, 2024	38.12	39.63	38.12	39.58	212,727	+1.10(+2.87%)
Feb 27, 2024	38.67	38.98	38.38	38.48	244,730	-0.12(-0.31%)
Feb 26, 2024	38.20	38.97	37.88	38.60	190,823	+0.22(+0.57%)
Feb 23, 2024	38.95	39.35	38.38	38.38	190,385	-0.50(-1.28%)
Feb 22, 2024	38.73	38.98	38.55	38.88	217,286	+0.10(+0.26%)
Feb 21, 2024	39.01	39.16	38.40	38.78	224,996	-0.24(-0.61%)
Feb 20, 2024	39.76	40.40	37.64	39.01	203,711	-1.23(-3.06%)
Feb 16, 2024	39.42	40.52	39.27	40.25	186,000	+0.76(+1.91%)
Feb 15, 2024	39.33	39.57	39.06	39.49	212,162	+0.34(+0.86%)
Feb 14, 2024	38.33	39.16	38.33	39.15	149,962	+1.16(+3.06%)
Feb 13, 2024	38.38	38.94	37.79	37.99	269,311	-0.95(-2.45%)
Feb 12, 2024	38.57	39.53	37.81	38.95	221,423	+0.40(+1.03%)
Feb 09, 2024	38.14	38.57	37.56	38.55	214,152	+0.36(+0.94%)
Feb 08, 2024	37.66	38.49	37.66	38.19	246,181	+0.59(+1.56%)
Feb 07, 2024	37.79	38.00	37.12	37.60	176,762	+0.09(+0.24%)
Feb 06, 2024	37.18	38.10	37.18	37.51	204,742	+0.26(+0.69%)
Feb 05, 2024	37.17	37.38	36.82	37.25	217,105	-0.22(-0.58%)
Feb 02, 2024	37.87	38.17	37.44	37.47	150,534	-0.68(-1.77%)
Feb 01, 2024	38.31	38.59	37.97	38.15	160,823	-0.08(-0.21%)
Jan 31, 2024	38.90	39.01	37.96	38.23	237,020	-0.54(-1.39%)
Jan 30, 2024	38.96	39.54	38.71	38.77	269,612	-0.46(-1.17%)
Jan 29, 2024	39.53	39.64	39.08	39.22	185,142	-0.17(-0.43%)
Jan 26, 2024	39.60	40.03	39.14	39.39	176,184	-0.05(-0.13%)
Jan 25, 2024	39.49	39.71	38.79	39.44	242,211	+0.22(+0.57%)
Jan 24, 2024	39.42	39.84	39.19	39.22	200,033	+0.02(+0.06%)
Jan 23, 2024	39.44	40.29	38.77	39.19	253,204	-0.08(-0.20%)
Jan 22, 2024	38.16	39.44	38.16	39.27	259,500	+1.34(+3.52%)
Jan 19, 2024	38.15	38.41	37.57	37.94	283,328	-0.01(-0.03%)
Jan 18, 2024	37.29	37.95	37.11	37.95	201,412	+0.92(+2.49%)
Jan 17, 2024	36.52	37.35	36.41	37.03	226,507	+0.18(+0.48%)
Jan 16, 2024	37.31	37.43	36.43	36.85	252,806	-0.48(-1.30%)
Jan 12, 2024	37.75	37.94	37.22	37.33	165,100	+0.01(+0.03%)
Jan 11, 2024	37.28	37.66	37.16	37.32	249,819	-0.24(-0.63%)
Jan 10, 2024	37.03	37.88	37.03	37.56	211,941	+0.34(+0.90%)
Jan 09, 2024	37.04	37.45	36.82	37.22	149,364	-0.10(-0.27%)
Jan 08, 2024	36.24	37.35	36.08	37.32	217,290	+1.02(+2.81%)
Jan 05, 2024	36.53	37.05	36.24	36.30	272,763	-0.39(-1.05%)
Jan 04, 2024	37.52	37.57	36.57	36.69	264,872	-0.61(-1.64%)
Jan 03, 2024	37.63	38.10	37.28	37.30	190,795	-0.39(-1.02%)
Jan 02, 2024	37.01	38.01	37.01	37.69	270,675	+0.39(+1.03%)
Dec 29, 2023	37.20	37.84	37.00	37.30	233,399	-0.05(-0.13%)
Dec 28, 2023	37.10	37.52	36.49	37.35	196,476	+0.26(+0.69%)
Dec 27, 2023	37.09	37.63	36.83	37.10	171,917	+0.10(+0.27%)
Dec 26, 2023	37.20	37.62	36.75	37.00	246,331	-0.12(-0.32%)
Dec 22, 2023	38.06	38.30	36.91	37.12	237,835	-0.95(-2.50%)
Dec 21, 2023	37.46	38.09	37.21	38.07	252,045	+0.74(+1.99%)
Dec 20, 2023	36.92	38.19	36.73	37.32	352,563	+0.51(+1.40%)
Dec 19, 2023	35.41	37.08	35.41	36.81	596,264	+1.42(+4.03%)
Dec 18, 2023	36.59	36.63	35.09	35.38	458,020	-0.89(-2.45%)
Dec 15, 2023	36.55	37.57	34.91	36.27	1,209,512	-4.77(-11.62%)
Dec 14, 2023	40.30	41.35	40.19	41.04	350,651	+1.43(+3.62%)
Dec 13, 2023	39.26	39.67	38.74	39.61	226,108	+0.16(+0.40%)
Dec 12, 2023	39.93	40.42	39.42	39.45	168,127	-0.23(-0.57%)
Dec 11, 2023	39.52	40.45	39.31	39.68	310,157	+0.33(+0.83%)
Dec 08, 2023	39.11	39.52	39.06	39.35	125,988	+0.40(+1.02%)
Dec 07, 2023	39.23	39.24	38.54	38.96	184,907	-0.01(-0.03%)
Dec 06, 2023	38.83	39.38	38.62	38.97	104,723	+0.19(+0.48%)
Dec 05, 2023	38.63	39.48	38.58	38.78	200,156	+0.13(+0.33%)
Dec 04, 2023	38.53	39.23	38.50	38.65	178,680	-0.08(-0.20%)
Dec 01, 2023	37.58	38.79	37.24	38.73	152,238	+1.14(+3.03%)
Nov 30, 2023	37.42	37.80	36.88	37.59	176,167	+0.02(+0.05%)
Nov 29, 2023	38.39	39.03	37.32	37.57	151,900	-0.53(-1.40%)
Nov 28, 2023	38.45	38.45	37.72	38.11	106,712	-0.15(-0.39%)
Nov 27, 2023	39.12	39.12	38.02	38.25	117,452	-1.32(-3.33%)
Nov 24, 2023	38.85	39.58	38.85	39.57	68,811	+0.76(+1.96%)
Nov 22, 2023	39.27	39.58	38.47	38.81	152,871	-0.22(-0.56%)
Nov 21, 2023	38.50	39.03	38.46	39.03	142,535	+0.18(+0.46%)
Nov 20, 2023	39.45	39.58	38.81	38.85	160,582	-0.67(-1.70%)
Nov 17, 2023	38.74	39.54	38.45	39.52	152,872	+1.18(+3.07%)
Nov 16, 2023	39.28	39.28	38.24	38.34	173,259	-1.07(-2.71%)
Nov 15, 2023	38.41	39.58	38.41	39.41	193,501	+0.92(+2.39%)
Nov 14, 2023	38.47	38.67	37.86	38.49	301,896	+0.73(+1.94%)
Nov 13, 2023	38.15	38.58	37.75	37.76	177,980	-0.68(-1.78%)
Nov 10, 2023	38.13	38.81	38.13	38.44	157,697	+0.22(+0.57%)
Nov 09, 2023	38.66	38.66	37.96	38.22	105,118	-0.42(-1.08%)
Nov 08, 2023	38.28	38.64	37.51	38.64	118,816	+0.54(+1.43%)
Nov 07, 2023	38.73	38.86	38.06	38.10	145,248	-0.87(-2.23%)
Nov 06, 2023	38.80	39.05	38.40	38.97	169,933	-0.06(-0.15%)
Nov 03, 2023	39.50	39.81	38.89	39.03	197,125	+0.01(+0.03%)
Nov 02, 2023	38.06	39.34	38.06	39.02	152,488	+1.09(+2.87%)
Nov 01, 2023	36.32	38.23	36.32	37.93	169,091	+1.41(+3.88%)
Oct 31, 2023	36.96	37.11	36.45	36.51	275,285	-0.30(-0.81%)
Oct 30, 2023	36.99	37.55	36.76	36.81	154,114	+0.18(+0.49%)
Oct 27, 2023	36.51	36.76	36.05	36.63	147,295	-0.02(-0.05%)
Oct 26, 2023	36.69	36.92	36.39	36.65	134,308	+0.07(+0.19%)
Oct 25, 2023	36.38	36.89	36.14	36.58	155,625	-0.03(-0.08%)
Oct 24, 2023	36.79	37.20	36.40	36.61	169,791	+0.15(+0.41%)
Oct 23, 2023	36.56	37.08	36.33	36.46	228,123	-0.08(-0.22%)
Oct 20, 2023	36.43	36.80	36.15	36.54	189,872	+0.22(+0.60%)
Oct 19, 2023	36.44	36.91	35.93	36.33	199,503	+0.02(+0.05%)
Oct 18, 2023	36.19	36.91	35.43	36.31	235,639	-0.03(-0.08%)
Oct 17, 2023	36.88	36.95	36.06	36.34	261,168	-0.56(-1.52%)
Oct 16, 2023	36.66	37.03	36.53	36.90	179,664	+0.35(+0.97%)
Oct 13, 2023	36.67	36.75	36.15	36.54	175,996	-0.32(-0.88%)
Oct 12, 2023	36.81	36.91	36.42	36.87	149,977	-0.04(-0.11%)
Oct 11, 2023	35.80	36.91	35.80	36.91	207,258	+0.93(+2.60%)
Oct 10, 2023	37.10	37.58	35.94	35.97	224,713	-0.93(-2.53%)
Oct 09, 2023	36.14	37.15	35.78	36.91	249,664	+0.51(+1.41%)
Oct 06, 2023	36.62	36.98	36.21	36.39	183,281	-0.25(-0.67%)
Oct 05, 2023	37.20	37.62	36.62	36.64	236,646	-0.72(-1.92%)
Oct 04, 2023	37.76	38.23	37.21	37.36	226,924	-0.48(-1.27%)
Oct 03, 2023	37.22	38.05	37.22	37.84	160,302	+0.33(+0.89%)
Oct 02, 2023	37.25	37.97	37.24	37.51	266,543	-0.03(-0.08%)
Sep 29, 2023	37.77	37.96	37.25	37.54	211,273	-0.23(-0.60%)
Sep 28, 2023	38.14	38.72	37.72	37.76	266,871	-0.30(-0.78%)
Sep 27, 2023	37.07	38.57	36.87	38.06	295,992	+1.27(+3.45%)
Sep 26, 2023	35.49	37.25	35.49	36.79	344,599	+1.19(+3.35%)
Sep 25, 2023	33.27	35.63	35.01	35.60	524,630	+2.33(+7.01%)
Sep 22, 2023	32.33	34.59	31.99	33.27	1,449,635	-5.07(-13.22%)
Sep 21, 2023	38.77	38.85	38.09	38.33	473,967	-0.44(-1.14%)
Sep 20, 2023	38.47	38.96	38.11	38.78	254,790	+0.47(+1.23%)
Sep 19, 2023	38.15	38.81	37.85	38.30	332,854	+0.26(+0.67%)
Sep 18, 2023	39.32	39.55	37.98	38.05	265,096	-1.02(-2.62%)
Sep 15, 2023	41.21	41.21	38.47	39.07	1,063,292	-2.07(-5.02%)
Sep 14, 2023	41.36	41.71	40.81	41.14	230,712	+0.01(+0.02%)
Sep 13, 2023	40.86	41.24	40.20	41.13	265,440	+0.41(+1.02%)
Sep 12, 2023	40.80	41.05	40.39	40.72	161,131	-0.09(-0.22%)
Sep 11, 2023	40.04	40.92	39.62	40.80	173,564	+0.81(+2.02%)
Sep 08, 2023	40.11	40.11	39.39	40.00	156,334	-0.18(-0.44%)
Sep 07, 2023	40.26	40.38	39.57	40.17	220,759	-0.09(-0.22%)
Sep 06, 2023	40.46	40.86	39.78	40.26	162,440	+0.01(+0.02%)
Sep 05, 2023	41.82	41.82	39.53	40.25	235,227	-2.00(-4.73%)
Sep 01, 2023	42.83	43.46	42.08	42.25	191,360	-0.51(-1.20%)
Aug 31, 2023	42.59	43.56	42.57	42.76	238,457	+0.35(+0.84%)
Aug 30, 2023	42.98	43.39	42.07	42.41	190,528	-0.59(-1.37%)
Aug 29, 2023	43.24	43.50	42.87	43.00	155,932	+0.02(+0.05%)
Aug 28, 2023	43.17	43.82	42.76	42.98	148,868	+0.03(+0.07%)
Aug 25, 2023	42.50	43.45	42.50	42.95	163,100	+0.58(+1.36%)
Aug 24, 2023	42.35	42.85	42.19	42.37	196,092	-0.16(-0.37%)
Aug 23, 2023	42.11	43.01	42.05	42.53	136,231	+0.40(+0.95%)
Aug 22, 2023	41.78	42.31	41.75	42.13	169,001	+0.24(+0.56%)
Aug 21, 2023	42.50	42.74	41.82	41.89	192,007	-0.65(-1.52%)
Aug 18, 2023	41.20	42.79	41.20	42.54	205,746	+1.02(+2.45%)
Aug 17, 2023	42.60	42.89	41.29	41.52	239,638	-1.12(-2.62%)
Aug 16, 2023	43.47	44.01	42.61	42.64	215,845	-1.23(-2.81%)
Aug 15, 2023	43.89	44.48	43.48	43.87	206,425	-0.39(-0.89%)
Aug 14, 2023	44.54	45.05	44.06	44.26	191,396	-0.62(-1.38%)
Aug 11, 2023	43.33	44.91	43.33	44.88	237,330	+1.56(+3.60%)
Aug 10, 2023	42.79	43.62	42.79	43.32	187,398	+0.60(+1.40%)
Aug 09, 2023	42.83	43.09	42.42	42.72	209,842	-0.17(-0.39%)
Aug 08, 2023	42.99	43.17	42.44	42.89	236,742	-0.41(-0.95%)
Aug 07, 2023	43.15	44.29	43.08	43.30	241,440	+0.22(+0.50%)
Aug 04, 2023	42.77	43.67	42.77	43.09	210,241	+0.20(+0.46%)
Aug 03, 2023	42.82	43.17	42.29	42.89	158,000	+0.19(+0.44%)
Aug 02, 2023	42.98	43.62	42.49	42.70	206,042	-0.40(-0.93%)
Aug 01, 2023	42.37	43.17	42.01	43.11	248,087	+0.79(+1.88%)
Jul 31, 2023	42.59	43.25	42.14	42.31	248,230	-0.25(-0.60%)
Jul 28, 2023	43.79	44.13	42.47	42.57	191,188	-0.88(-2.03%)
Jul 27, 2023	43.34	43.87	42.63	43.45	244,812	+0.54(+1.26%)
Jul 26, 2023	41.98	43.40	41.77	42.91	238,777	+1.05(+2.50%)
Jul 25, 2023	42.23	42.79	41.75	41.86	312,230	-0.69(-1.61%)
Jul 24, 2023	43.47	44.67	42.00	42.55	212,439	-0.90(-2.07%)
Jul 21, 2023	42.96	45.02	42.71	43.45	778,545	+4.48(+11.49%)
Jul 20, 2023	39.89	39.89	38.49	38.97	148,893	-0.68(-1.71%)
Jul 19, 2023	40.57	40.66	39.33	39.65	116,048	-0.88(-2.18%)
Jul 18, 2023	40.45	40.66	39.46	40.53	104,785	+0.19(+0.46%)
Jul 17, 2023	39.47	40.87	39.38	40.34	149,711	+1.01(+2.57%)
Jul 14, 2023	38.71	39.50	38.34	39.33	122,847	+0.51(+1.31%)
Jul 13, 2023	38.34	38.88	38.10	38.83	76,642	+0.62(+1.62%)
Jul 12, 2023	38.62	38.62	38.14	38.21	114,841	+0.08(+0.21%)
Jul 11, 2023	38.04	38.14	37.68	38.13	85,964	+0.19(+0.49%)
Jul 10, 2023	37.58	38.29	37.12	37.94	134,518	+0.23(+0.60%)
Jul 07, 2023	37.45	38.34	37.45	37.72	178,379	+0.22(+0.57%)
Jul 06, 2023	37.38	37.72	36.91	37.50	107,960	-0.29(-0.78%)
Jul 05, 2023	37.84	38.19	37.09	37.80	143,176	-0.26(-0.69%)
Jul 03, 2023	37.87	38.37	37.75	38.06	53,455	-0.04(-0.10%)
Jun 30, 2023	38.40	38.67	38.02	38.10	90,705	-0.09(-0.23%)
Jun 29, 2023	37.61	38.46	37.49	38.19	96,210	+0.55(+1.46%)
Jun 28, 2023	36.93	37.86	36.93	37.64	97,995	+0.63(+1.69%)
Jun 27, 2023	36.94	37.38	36.41	37.01	124,416	+0.26(+0.72%)
Jun 26, 2023	36.25	37.11	36.22	36.75	128,810	+0.36(+1.00%)
Jun 23, 2023	37.18	37.85	36.24	36.39	391,045	-1.15(-3.05%)
Jun 22, 2023	38.55	38.55	37.14	37.53	119,910	-1.03(-2.67%)
Jun 21, 2023	38.61	39.14	38.54	38.56	119,108	-0.24(-0.61%)
Jun 20, 2023	38.50	38.86	38.00	38.80	145,517	+0.36(+0.94%)
Jun 16, 2023	38.43	38.65	37.53	38.43	635,485	+0.30(+0.80%)
Jun 15, 2023	38.34	38.73	37.72	38.13	207,247	+1.15(+3.10%)
May 08, 2023	36.69	37.40	36.69	36.98	117,749	+0.33(+0.91%)
May 05, 2023	36.01	36.98	35.98	36.65	141,335	+1.25(+3.54%)
May 04, 2023	34.76	35.70	34.16	35.40	152,578	+0.35(+1.01%)
May 03, 2023	35.33	35.93	34.98	35.04	201,802	-0.04(-0.11%)
May 02, 2023	37.67	37.68	34.52	35.08	241,150	-2.67(-7.08%)

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.