Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2024	39.50	39.90	39.20	39.57	64,230	+0.03(+0.08%)
Apr 26, 2024	39.65	39.65	38.82	39.54	49,660	+0.21(+0.53%)
Apr 25, 2024	39.41	39.85	38.36	39.33	131,644	-0.25(-0.63%)
Apr 24, 2024	40.14	40.50	39.56	39.58	101,459	-0.72(-1.79%)
Apr 23, 2024	39.84	40.78	39.84	40.30	97,365	+0.39(+0.98%)
Apr 22, 2024	39.58	40.48	39.42	39.91	114,731	+0.43(+1.09%)
Apr 19, 2024	38.50	39.52	38.32	39.48	133,004	+1.50(+3.95%)
Apr 18, 2024	38.53	38.98	37.38	37.98	132,669	-0.22(-0.58%)
Apr 17, 2024	38.43	38.80	37.53	38.20	144,609	-0.15(-0.39%)
Apr 16, 2024	38.54	38.96	38.05	38.35	93,948	-0.65(-1.67%)
Apr 15, 2024	39.24	39.91	38.61	39.00	94,521	+0.06(+0.15%)
Apr 12, 2024	39.51	40.06	38.81	38.94	109,547	-0.97(-2.43%)
Apr 11, 2024	38.46	40.71	38.46	39.91	101,970	+1.50(+3.91%)
Apr 10, 2024	39.90	40.64	38.02	38.41	144,814	-2.05(-5.07%)
Apr 09, 2024	38.38	40.51	38.38	40.46	172,367	+2.18(+5.69%)
Apr 08, 2024	38.13	39.17	37.91	38.28	148,308	+0.21(+0.55%)
Apr 05, 2024	37.40	38.29	37.33	38.07	86,242	+0.72(+1.93%)
Apr 04, 2024	38.42	39.07	37.14	37.35	113,234	-0.78(-2.05%)
Apr 03, 2024	37.00	38.74	36.61	38.13	129,954	+0.90(+2.42%)
Apr 02, 2024	37.09	37.66	36.84	37.23	273,622	-0.37(-0.98%)
Apr 01, 2024	39.45	39.45	37.08	37.60	104,987	-1.66(-4.23%)
Mar 28, 2024	35.66	38.64	38.64	39.26	312,976	+0.96(+2.51%)
Mar 27, 2024	39.24	39.77	37.94	38.30	185,377	-0.70(-1.79%)
Mar 26, 2024	39.01	39.58	38.35	39.00	62,105	+0.10(+0.26%)
Mar 25, 2024	40.00	40.09	38.89	38.90	82,325	-0.82(-2.06%)
Mar 22, 2024	40.25	40.26	39.67	39.72	40,300	-0.63(-1.56%)
Mar 21, 2024	40.44	40.91	40.16	40.35	61,039	-0.02(-0.05%)
Mar 20, 2024	39.29	40.46	39.00	40.37	67,318	+1.32(+3.38%)
Mar 19, 2024	39.30	39.39	38.71	39.05	39,051	-0.47(-1.19%)
Mar 18, 2024	39.24	39.95	39.24	39.52	69,250	+0.27(+0.69%)
Mar 15, 2024	38.89	39.29	38.89	39.25	73,234	+0.20(+0.51%)
Mar 14, 2024	39.10	39.82	38.87	39.05	38,265	-0.16(-0.41%)
Mar 13, 2024	38.83	39.30	38.83	39.21	63,713	+0.26(+0.67%)
Mar 12, 2024	39.15	39.53	38.95	38.95	30,923	-0.20(-0.51%)
Mar 11, 2024	39.37	39.37	38.49	39.15	41,287	-0.55(-1.39%)
Mar 08, 2024	40.25	40.64	39.45	39.70	77,247	-0.23(-0.58%)
Mar 07, 2024	39.59	40.33	39.50	39.93	80,459	+0.44(+1.11%)
Mar 06, 2024	38.56	39.76	38.56	39.49	75,069	+1.12(+2.92%)
Mar 05, 2024	37.74	38.40	37.07	38.37	109,636	+0.62(+1.64%)
Mar 04, 2024	38.25	38.39	37.53	37.75	36,790	-0.54(-1.41%)
Mar 01, 2024	38.17	38.29	37.77	38.29	47,010	+0.11(+0.29%)
Feb 29, 2024	37.97	38.67	37.77	38.18	41,907	+0.24(+0.63%)
Feb 28, 2024	39.12	39.12	37.86	37.94	70,957	-1.58(-4.00%)
Feb 27, 2024	39.50	39.67	38.89	39.52	62,307	-0.04(-0.10%)
Feb 26, 2024	37.83	39.57	37.67	39.56	79,459	+1.87(+4.96%)
Feb 23, 2024	37.79	38.34	37.60	37.69	205,207	-0.38(-1.00%)
Feb 22, 2024	38.22	38.44	37.73	38.07	58,507	-0.19(-0.50%)
Feb 21, 2024	38.69	38.69	37.91	38.26	35,989	-0.43(-1.11%)
Feb 20, 2024	39.44	39.71	38.53	38.69	48,603	-1.17(-2.94%)
Feb 16, 2024	39.61	40.44	39.55	39.86	86,821	+0.05(+0.13%)
Feb 15, 2024	39.50	40.20	39.20	39.81	60,008	+0.48(+1.22%)
Feb 14, 2024	39.48	39.72	38.81	39.33	41,011	+0.45(+1.16%)
Feb 13, 2024	39.93	40.13	38.72	38.88	52,934	-1.87(-4.59%)
Feb 12, 2024	40.32	40.95	40.00	40.75	128,121	+0.52(+1.29%)
Feb 09, 2024	39.23	40.73	38.96	40.23	54,301	+0.90(+2.29%)
Feb 08, 2024	39.55	39.90	38.86	39.33	41,270	-0.15(-0.38%)
Feb 07, 2024	39.68	40.18	39.42	39.48	47,580	-0.51(-1.28%)
Feb 06, 2024	39.17	40.28	38.83	39.99	67,646	+0.84(+2.15%)
Feb 05, 2024	40.29	40.29	39.14	39.15	43,989	-1.53(-3.76%)
Feb 02, 2024	40.74	41.22	40.51	40.68	35,516	-0.57(-1.38%)
Feb 01, 2024	40.60	41.27	40.50	41.25	64,532	+0.81(+2.00%)
Jan 31, 2024	42.38	42.46	40.40	40.44	74,552	-1.99(-4.69%)
Jan 30, 2024	42.69	43.08	42.15	42.43	79,764	-0.45(-1.05%)
Jan 29, 2024	42.20	42.89	42.03	42.88	44,907	+0.44(+1.04%)
Jan 26, 2024	42.46	42.65	42.27	42.44	34,603	+0.23(+0.54%)
Jan 25, 2024	42.68	42.68	42.07	42.21	91,133	-0.07(-0.17%)
Jan 24, 2024	42.50	42.63	42.15	42.28	44,446	-0.02(-0.05%)
Jan 23, 2024	43.00	43.00	42.14	42.30	68,800	-0.17(-0.40%)
Jan 22, 2024	41.88	42.56	41.66	42.47	76,730	+0.97(+2.34%)
Jan 19, 2024	41.54	41.99	41.03	41.50	77,840	+0.27(+0.65%)
Jan 18, 2024	40.02	41.25	39.62	41.23	100,841	+1.17(+2.92%)
Jan 17, 2024	39.87	40.67	39.87	40.06	91,407	-0.40(-0.99%)
Jan 16, 2024	41.07	41.15	40.19	40.46	59,027	-0.61(-1.49%)
Jan 12, 2024	41.88	42.20	40.92	41.07	52,280	-0.26(-0.63%)
Jan 11, 2024	39.87	41.58	39.87	41.33	126,183	+1.29(+3.22%)
Jan 10, 2024	39.21	40.31	38.98	40.04	98,966	+0.88(+2.25%)
Jan 09, 2024	38.57	39.31	38.17	39.16	81,083	+0.11(+0.28%)
Jan 08, 2024	40.33	41.18	38.51	39.05	140,867	-1.61(-3.96%)
Jan 05, 2024	39.00	44.96	39.00	40.66	439,407	+1.29(+3.28%)
Jan 04, 2024	40.24	40.86	39.03	39.37	300,382	-0.52(-1.30%)
Jan 03, 2024	40.98	41.41	39.61	39.89	166,418	-0.83(-2.04%)
Jan 02, 2024	43.38	43.43	40.32	40.72	132,574	-2.81(-6.46%)
Dec 29, 2023	43.12	43.67	42.62	43.53	158,112	+0.56(+1.30%)
Dec 28, 2023	42.79	43.07	42.44	42.97	46,389	+0.11(+0.26%)
Dec 27, 2023	42.34	42.90	42.34	42.86	45,253	+0.36(+0.85%)
Dec 26, 2023	41.20	42.55	41.20	42.50	55,227	+0.89(+2.14%)
Dec 22, 2023	41.49	41.94	40.59	41.61	68,646	+0.14(+0.34%)
Dec 21, 2023	41.71	41.88	40.80	41.47	67,158	+0.34(+0.83%)
Dec 20, 2023	41.28	42.33	40.71	41.13	71,307	-0.02(-0.05%)
Dec 19, 2023	40.65	41.76	40.65	41.15	76,957	+0.45(+1.11%)
Dec 18, 2023	40.38	40.89	39.79	40.70	45,276	+0.38(+0.94%)
Dec 15, 2023	41.00	41.00	39.64	40.32	115,281	-0.39(-0.96%)
Dec 14, 2023	40.44	40.93	39.53	40.71	83,038	+0.50(+1.24%)
Dec 13, 2023	39.50	40.21	38.34	40.21	72,880	+0.75(+1.90%)
Dec 12, 2023	39.64	40.13	39.34	39.46	34,041	-0.27(-0.68%)
Dec 11, 2023	39.94	40.02	39.61	39.73	27,424	-0.20(-0.50%)
Dec 08, 2023	40.39	40.48	39.82	39.93	38,311	-0.80(-1.96%)
Dec 07, 2023	38.29	41.09	37.89	40.73	160,113	+2.39(+6.23%)
Dec 06, 2023	39.24	39.40	38.09	38.34	36,986	-0.71(-1.82%)
Dec 05, 2023	39.50	39.73	38.92	39.05	39,973	-0.49(-1.24%)
Dec 04, 2023	39.35	40.00	39.20	39.54	46,374	+0.24(+0.61%)
Dec 01, 2023	39.06	39.41	38.66	39.30	71,055	+0.42(+1.08%)
Nov 30, 2023	39.68	39.68	38.73	38.88	46,477	-0.39(-0.99%)
Nov 29, 2023	39.22	39.75	39.01	39.27	70,240	+0.10(+0.26%)
Nov 28, 2023	39.26	39.58	39.05	39.17	46,028	-0.86(-2.15%)
Nov 27, 2023	39.93	40.26	39.50	40.03	29,823	-0.04(-0.10%)
Nov 24, 2023	40.02	40.12	39.84	40.07	9,142	+0.24(+0.60%)
Nov 22, 2023	40.00	40.41	39.52	39.83	39,708	+0.16(+0.40%)
Nov 21, 2023	39.11	39.88	38.85	39.67	34,988	+0.42(+1.07%)
Nov 20, 2023	39.18	39.45	38.90	39.25	59,449	+0.34(+0.87%)
Nov 17, 2023	38.28	39.25	38.28	38.91	79,698	+0.54(+1.41%)
Nov 16, 2023	38.42	39.07	38.15	38.37	89,693	-0.02(-0.05%)
Nov 15, 2023	38.13	38.49	37.90	38.39	52,422	+0.57(+1.51%)
Nov 14, 2023	37.04	37.90	36.78	37.82	119,540	+1.13(+3.08%)
Nov 13, 2023	37.58	37.58	36.28	36.69	66,865	-1.14(-3.01%)
Nov 10, 2023	36.77	38.30	36.47	37.83	64,807	+1.13(+3.08%)
Nov 09, 2023	36.21	37.35	36.12	36.70	81,222	+0.37(+1.02%)
Nov 08, 2023	36.17	36.46	35.98	36.33	67,151	-0.02(-0.06%)
Nov 07, 2023	35.04	36.82	34.65	36.35	95,609	+1.40(+4.01%)
Nov 06, 2023	35.22	36.09	34.43	34.95	107,136	-0.98(-2.73%)
Nov 03, 2023	35.69	36.74	34.39	35.93	250,736	+0.85(+2.42%)
Nov 02, 2023	35.36	35.67	32.19	35.08	295,623	-3.55(-9.19%)
Nov 01, 2023	39.26	39.42	38.44	38.63	68,484	-0.78(-1.98%)
Oct 31, 2023	38.10	39.50	38.10	39.41	61,803	+1.43(+3.77%)
Oct 30, 2023	37.88	38.53	37.31	37.98	47,734	+0.29(+0.77%)
Oct 27, 2023	38.18	38.34	36.94	37.69	155,489	-0.49(-1.28%)
Oct 26, 2023	38.96	38.96	37.70	38.18	52,562	-0.59(-1.52%)
Oct 25, 2023	38.52	39.16	38.31	38.77	48,581	+0.05(+0.13%)
Oct 24, 2023	38.38	38.74	37.85	38.72	54,714	+0.45(+1.18%)
Oct 23, 2023	38.58	38.97	38.14	38.27	27,415	-0.36(-0.93%)
Oct 20, 2023	39.53	39.53	38.07	38.63	54,877	-0.77(-1.95%)
Oct 19, 2023	39.71	40.07	38.95	39.40	39,509	-0.51(-1.28%)
Oct 18, 2023	40.33	40.59	39.70	39.91	45,354	-0.69(-1.70%)
Oct 17, 2023	39.93	40.79	39.65	40.60	50,012	+0.49(+1.22%)
Oct 16, 2023	40.46	40.69	39.79	40.11	84,440	+0.06(+0.15%)
Oct 13, 2023	40.31	40.53	39.72	40.05	39,992	-0.34(-0.84%)
Oct 12, 2023	41.04	41.04	40.20	40.39	40,035	-0.58(-1.42%)
Oct 11, 2023	41.97	42.54	40.72	40.97	70,799	-1.07(-2.55%)
Oct 10, 2023	41.03	42.38	41.03	42.04	42,435	+0.91(+2.21%)
Oct 09, 2023	40.51	41.15	40.21	41.13	48,177	+0.07(+0.17%)
Oct 06, 2023	41.40	41.62	40.93	41.06	28,621	-0.41(-0.99%)
Oct 05, 2023	41.82	41.82	40.92	41.47	50,233	-0.47(-1.12%)
Oct 04, 2023	42.00	42.41	41.71	41.94	39,221	-0.18(-0.43%)
Oct 03, 2023	42.87	43.02	42.02	42.12	47,419	-0.94(-2.18%)
Oct 02, 2023	42.90	43.13	42.47	43.06	92,867	+0.14(+0.33%)
Sep 29, 2023	43.29	43.29	42.75	42.92	113,254	-0.06(-0.14%)
Sep 28, 2023	42.76	43.43	42.71	42.98	51,140	+0.32(+0.75%)
Sep 27, 2023	42.61	43.33	42.39	42.66	49,435	+0.01(+0.02%)
Sep 26, 2023	42.78	42.93	41.99	42.65	61,640	-0.15(-0.35%)
Sep 25, 2023	41.70	43.34	42.73	42.80	72,856	+1.03(+2.47%)
Sep 22, 2023	41.66	41.89	41.44	41.77	114,709	-0.09(-0.22%)
Sep 21, 2023	42.13	42.48	41.47	41.86	58,734	-0.65(-1.53%)
Sep 20, 2023	42.80	43.04	42.40	42.51	42,355	-0.19(-0.44%)
Sep 19, 2023	42.98	43.17	42.58	42.70	66,918	-0.39(-0.91%)
Sep 18, 2023	42.72	43.10	42.31	43.09	38,109	+0.59(+1.39%)
Sep 15, 2023	42.51	42.60	41.97	42.50	187,020	-0.11(-0.26%)
Sep 14, 2023	41.61	42.63	41.55	42.61	46,028	+1.00(+2.40%)
Sep 13, 2023	42.26	42.26	41.44	41.61	36,751	-0.31(-0.74%)
Sep 12, 2023	41.57	41.92	41.36	41.92	25,979	+0.20(+0.48%)
Sep 11, 2023	42.09	42.15	41.32	41.72	37,492	-0.24(-0.57%)
Sep 08, 2023	40.79	42.03	40.37	41.96	53,646	+1.08(+2.64%)
Sep 07, 2023	41.00	41.19	40.43	40.88	86,556	-0.10(-0.24%)
Sep 06, 2023	41.33	41.90	40.87	40.98	57,083	-0.16(-0.39%)
Sep 05, 2023	41.55	41.59	40.72	41.14	108,743	-0.78(-1.86%)
Sep 01, 2023	42.92	43.00	41.70	41.92	78,650	-0.75(-1.76%)
Aug 31, 2023	43.40	43.88	42.56	42.67	84,310	-0.73(-1.68%)
Aug 30, 2023	44.33	44.44	43.23	43.40	69,606	-1.01(-2.27%)
Aug 29, 2023	44.54	44.84	44.25	44.41	47,273	+0.12(+0.27%)
Aug 28, 2023	44.59	44.89	44.10	44.29	27,993	-0.25(-0.56%)
Aug 25, 2023	44.70	45.09	44.38	44.54	26,193	-0.12(-0.27%)
Aug 24, 2023	44.84	44.98	44.24	44.66	17,828	-0.34(-0.76%)
Aug 23, 2023	44.62	45.17	44.62	45.00	18,817	+0.41(+0.92%)
Aug 22, 2023	44.74	44.79	43.58	44.59	30,240	-0.03(-0.07%)
Aug 21, 2023	45.00	45.16	44.31	44.62	38,194	-0.45(-1.00%)
Aug 18, 2023	44.74	45.26	44.74	45.07	33,903	+0.00(+0.00%)
Aug 17, 2023	45.64	45.94	45.01	45.07	29,279	-0.49(-1.08%)
Aug 16, 2023	46.13	46.50	45.49	45.56	31,127	-0.99(-2.13%)
Aug 15, 2023	46.46	46.99	46.30	46.55	22,242	-0.20(-0.43%)
Aug 14, 2023	46.40	46.96	46.22	46.75	18,356	+0.10(+0.21%)
Aug 11, 2023	45.72	46.78	45.64	46.65	28,432	+0.75(+1.63%)
Aug 10, 2023	46.04	46.77	45.48	45.90	57,654	-0.13(-0.28%)
Aug 09, 2023	46.38	46.38	45.39	46.03	47,825	-0.74(-1.58%)
Aug 08, 2023	47.47	47.21	46.54	46.77	41,829	-1.10(-2.30%)
Aug 07, 2023	48.20	48.30	47.36	47.87	32,198	-0.49(-1.01%)
Aug 04, 2023	48.03	48.76	48.01	48.36	45,752	+0.21(+0.44%)
Aug 03, 2023	46.94	48.34	46.78	48.15	58,643	+1.01(+2.14%)
Aug 02, 2023	47.40	47.79	47.10	47.14	55,035	-0.44(-0.92%)
Aug 01, 2023	47.32	47.76	46.86	47.58	51,363	-0.07(-0.15%)
Jul 31, 2023	46.39	47.73	46.39	47.65	70,550	+1.19(+2.56%)
Jul 28, 2023	45.62	46.50	45.60	46.46	64,011	+0.74(+1.62%)
Jul 27, 2023	45.77	46.11	45.53	45.72	60,124	+0.06(+0.13%)
Jul 26, 2023	45.21	45.91	45.18	45.66	41,910	+0.61(+1.35%)
Jul 25, 2023	45.01	45.42	44.88	45.05	32,453	-0.18(-0.40%)
Jul 24, 2023	44.99	45.35	44.43	45.23	58,710	+0.50(+1.12%)
Jul 21, 2023	45.68	45.68	44.69	44.73	74,256	-0.57(-1.26%)
Jul 20, 2023	46.22	46.57	44.33	45.30	59,802	-0.76(-1.65%)
Jul 19, 2023	45.52	46.33	45.51	46.06	71,942	+0.63(+1.39%)
Jul 18, 2023	44.91	45.60	44.50	45.43	67,855	+0.33(+0.73%)
Jul 17, 2023	45.00	45.73	44.92	45.10	42,870	+0.10(+0.22%)
Jul 14, 2023	44.86	45.21	44.03	45.00	39,729	+0.11(+0.25%)
Jul 13, 2023	45.34	45.66	44.52	44.89	52,291	-0.23(-0.51%)
Jul 12, 2023	45.40	45.41	44.64	45.12	121,683	+0.36(+0.80%)
Jul 11, 2023	44.03	44.85	43.73	44.76	51,525	+1.05(+2.40%)
Jul 10, 2023	43.23	43.97	43.02	43.71	64,908	+0.32(+0.74%)
Jul 07, 2023	43.38	43.72	42.87	43.39	73,451	-0.07(-0.16%)
Jul 06, 2023	43.18	43.62	42.88	43.46	65,016	-0.04(-0.09%)
Jul 05, 2023	44.10	44.10	43.10	43.50	86,014	-0.75(-1.69%)
Jul 03, 2023	43.88	44.98	43.69	44.25	56,944	+0.57(+1.30%)
Jun 30, 2023	45.55	45.79	43.06	43.68	219,886	-1.44(-3.19%)
Jun 29, 2023	40.03	45.88	39.28	45.12	388,950	+9.39(+26.28%)
Jun 28, 2023	35.29	35.90	34.90	35.73	110,295	+0.66(+1.88%)
Jun 27, 2023	35.15	35.46	35.05	35.07	84,278	+0.05(+0.14%)
Jun 26, 2023	35.00	35.33	34.74	35.02	108,042	-0.10(-0.28%)
Jun 23, 2023	35.47	35.86	35.06	35.12	174,261	-0.60(-1.68%)
Jun 22, 2023	35.77	35.78	35.00	35.72	65,516	-0.12(-0.33%)
Jun 21, 2023	36.39	36.39	35.84	35.84	46,939	-0.66(-1.81%)
Jun 20, 2023	36.50	37.05	36.23	36.50	49,407	-0.09(-0.25%)
Jun 16, 2023	36.48	36.91	35.76	36.59	154,296	+0.42(+1.16%)
Jun 15, 2023	35.20	36.25	35.06	36.17	59,814	+0.92(+2.61%)
May 08, 2023	35.68	35.84	34.86	35.25	79,967	-0.37(-1.04%)
May 05, 2023	35.40	35.72	34.94	35.62	66,589	+0.64(+1.83%)
May 04, 2023	35.60	35.88	34.60	34.98	115,341	-0.91(-2.54%)
May 03, 2023	35.51	36.53	35.42	35.89	87,175	+0.48(+1.36%)
May 02, 2023	36.30	36.30	35.20	35.41	105,828	-1.05(-2.88%)

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.