Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	34.48	34.66	34.25	34.25	8,338	-0.25(-0.72%)
May 16, 2024	34.70	34.70	34.06	34.50	11,067	+0.07(+0.20%)
May 15, 2024	34.25	34.62	34.25	34.43	5,325	+0.21(+0.61%)
May 14, 2024	34.30	34.38	33.57	34.22	15,191	+0.17(+0.50%)
May 13, 2024	34.87	34.87	34.02	34.05	11,910	-0.81(-2.32%)
May 10, 2024	35.18	35.18	34.84	34.86	2,389	-0.09(-0.26%)
May 09, 2024	34.44	34.95	34.29	34.95	12,674	+0.16(+0.46%)
May 08, 2024	34.27	34.87	34.27	34.79	9,533	+0.14(+0.40%)
May 07, 2024	35.43	35.50	34.65	34.65	10,629	-0.79(-2.24%)
May 06, 2024	35.55	35.55	34.77	35.44	23,983	+0.40(+1.13%)
May 03, 2024	34.82	35.25	34.82	35.05	4,448	+0.47(+1.35%)
May 02, 2024	34.61	34.95	34.13	34.58	11,774	+0.07(+0.20%)
May 01, 2024	33.33	35.25	33.18	34.51	20,934	+1.68(+5.11%)
Apr 30, 2024	32.96	33.26	32.76	32.83	16,643	-0.13(-0.39%)
Apr 29, 2024	34.12	34.12	32.90	32.96	13,795	-1.03(-3.04%)
Apr 26, 2024	34.27	34.27	33.13	33.99	12,763	+0.35(+1.03%)
Apr 25, 2024	34.04	34.32	33.28	33.65	15,396	-0.70(-2.05%)
Apr 24, 2024	34.15	34.35	34.15	34.35	10,124	+0.27(+0.79%)
Apr 23, 2024	34.07	34.95	34.07	34.08	9,952	-0.27(-0.78%)
Apr 22, 2024	34.05	35.17	33.91	34.35	27,825	+0.30(+0.87%)
Apr 19, 2024	32.62	34.40	32.62	34.05	9,760	+0.96(+2.91%)
Apr 18, 2024	32.91	33.09	32.33	33.09	11,203	+0.45(+1.37%)
Apr 17, 2024	32.94	33.01	32.53	32.64	7,882	-0.28(-0.84%)
Apr 16, 2024	32.77	33.16	32.77	32.92	9,342	-0.21(-0.63%)
Apr 15, 2024	35.01	35.01	32.92	33.13	7,286	-0.68(-2.00%)
Apr 12, 2024	34.06	34.20	33.39	33.81	13,123	-0.20(-0.58%)
Apr 11, 2024	34.04	35.19	33.76	34.00	18,552	-0.50(-1.44%)
Apr 10, 2024	34.07	34.73	33.78	34.50	17,936	-0.50(-1.42%)
Apr 09, 2024	34.82	35.20	34.22	35.00	7,205	-0.06(-0.17%)
Apr 08, 2024	34.63	35.06	34.42	35.06	9,644	-0.02(-0.06%)
Apr 05, 2024	34.79	35.58	34.60	35.08	12,956	-0.07(-0.20%)
Apr 04, 2024	34.75	35.46	34.75	35.15	9,052	+0.51(+1.46%)
Apr 03, 2024	34.27	34.90	34.14	34.64	14,495	+0.18(+0.52%)
Apr 02, 2024	35.57	35.57	34.38	34.46	17,262	-1.36(-3.80%)
Apr 01, 2024	35.98	36.34	35.79	35.82	8,587	-1.41(-3.79%)
Mar 28, 2024	36.73	37.23	35.99	37.23	27,585	+0.82(+2.26%)
Mar 27, 2024	35.77	36.41	35.02	36.41	8,376	+1.63(+4.68%)
Mar 26, 2024	35.20	35.44	34.78	34.78	5,596	-0.36(-1.02%)
Mar 25, 2024	34.51	35.57	32.77	35.14	13,039	+0.56(+1.61%)
Mar 22, 2024	35.64	35.64	34.58	34.58	5,435	-1.02(-2.87%)
Mar 21, 2024	35.51	35.60	34.23	35.60	11,971	+0.19(+0.53%)
Mar 20, 2024	33.67	35.91	33.67	35.41	16,502	+1.61(+4.76%)
Mar 19, 2024	33.76	33.96	33.17	33.81	19,858	+0.54(+1.61%)
Mar 18, 2024	33.76	33.76	33.08	33.27	9,319	-0.47(-1.38%)
Mar 15, 2024	32.96	34.17	32.96	33.74	39,331	+0.30(+0.89%)
Mar 14, 2024	34.15	34.15	33.17	33.44	15,310	-0.84(-2.46%)
Mar 13, 2024	34.41	34.67	34.16	34.28	7,691	-0.08(-0.23%)
Mar 12, 2024	34.36	34.36	34.36	34.36	3,395	-0.09(-0.26%)
Mar 11, 2024	34.64	34.68	34.40	34.45	3,705	-0.12(-0.34%)
Mar 08, 2024	34.60	34.63	34.15	34.57	4,683	+0.51(+1.49%)
Mar 07, 2024	34.48	34.48	34.06	34.06	4,783	-0.10(-0.29%)
Mar 06, 2024	33.70	34.16	33.46	34.16	8,275	+0.15(+0.44%)
Mar 05, 2024	33.69	34.39	33.69	34.01	5,629	+0.65(+1.93%)
Mar 04, 2024	33.69	34.57	33.19	33.37	12,416	-0.47(-1.38%)
Mar 01, 2024	35.17	35.18	33.63	33.84	17,454	-1.19(-3.40%)
Feb 29, 2024	34.30	36.21	34.08	35.03	24,595	+1.27(+3.76%)
Feb 28, 2024	34.05	34.53	32.49	33.76	6,109	-0.32(-0.93%)
Feb 27, 2024	34.00	34.88	33.44	34.07	14,502	-0.39(-1.12%)
Feb 26, 2024	34.81	35.01	34.46	34.46	3,922	-0.69(-1.95%)
Feb 23, 2024	33.69	35.72	33.69	35.15	17,669	+0.20(+0.57%)
Feb 22, 2024	35.16	36.30	33.80	34.95	20,857	-0.42(-1.18%)
Feb 21, 2024	35.38	37.71	34.52	35.36	9,767	-0.39(-1.08%)
Feb 20, 2024	35.74	35.92	35.74	35.75	7,829	-0.05(-0.14%)
Feb 16, 2024	36.93	37.80	35.80	35.80	11,115	-1.27(-3.43%)
Feb 15, 2024	35.17	37.68	35.17	37.07	20,546	+2.14(+6.14%)
Feb 14, 2024	33.50	35.47	33.50	34.93	16,499	+1.57(+4.70%)
Feb 13, 2024	34.87	34.87	33.36	33.36	26,504	-2.21(-6.22%)
Feb 12, 2024	35.02	36.01	35.02	35.57	15,179	+0.71(+2.05%)
Feb 09, 2024	34.05	35.23	33.95	34.86	15,556	+0.85(+2.51%)
Feb 08, 2024	33.12	34.21	33.12	34.00	8,502	+0.86(+2.61%)
Feb 07, 2024	32.91	33.79	32.54	33.14	31,268	-0.39(-1.15%)
Feb 06, 2024	34.04	34.71	33.32	33.53	15,568	-0.49(-1.45%)
Feb 05, 2024	34.37	34.92	34.00	34.02	12,161	-0.68(-1.96%)
Feb 02, 2024	34.81	35.95	33.92	34.70	17,997	-0.49(-1.40%)
Feb 01, 2024	36.29	36.29	34.94	35.19	17,470	-1.04(-2.88%)
Jan 31, 2024	37.45	37.74	35.93	36.24	10,783	-1.78(-4.69%)
Jan 30, 2024	37.46	38.51	37.46	38.02	7,551	-0.20(-0.52%)
Jan 29, 2024	38.58	39.11	37.66	38.22	9,746	-0.77(-1.97%)
Jan 26, 2024	38.92	39.31	38.92	38.99	6,477	+0.68(+1.78%)
Jan 25, 2024	36.85	38.33	36.85	38.31	12,187	+0.72(+1.91%)
Jan 24, 2024	37.61	38.13	37.26	37.59	8,962	+0.53(+1.44%)
Jan 23, 2024	38.43	38.65	36.98	37.06	11,603	-0.93(-2.44%)
Jan 22, 2024	37.27	38.31	37.16	37.98	13,551	+1.02(+2.77%)
Jan 19, 2024	36.97	37.34	36.26	36.96	11,513	+0.20(+0.54%)
Jan 18, 2024	35.68	37.31	35.06	36.76	9,805	+0.46(+1.28%)
Jan 17, 2024	35.68	36.54	35.18	36.30	19,068	+0.88(+2.48%)
Jan 16, 2024	35.52	35.68	34.90	35.42	17,196	-0.53(-1.48%)
Jan 12, 2024	37.16	37.16	35.64	35.95	11,343	-0.79(-2.15%)
Jan 11, 2024	37.03	37.35	36.54	36.74	11,740	-0.32(-0.85%)
Jan 10, 2024	36.90	37.17	36.51	37.06	15,199	-0.39(-1.05%)
Jan 09, 2024	37.16	37.72	37.16	37.45	9,067	-0.24(-0.63%)
Jan 08, 2024	37.35	37.87	36.57	37.69	31,912	+0.04(+0.10%)
Jan 05, 2024	37.86	38.73	37.44	37.65	32,677	-0.60(-1.57%)
Jan 04, 2024	38.55	38.92	38.25	38.25	12,006	-0.11(-0.28%)
Jan 03, 2024	39.78	39.91	38.20	38.36	15,052	-1.50(-3.76%)
Jan 02, 2024	39.11	40.05	39.11	39.86	21,264	+0.34(+0.85%)
Dec 29, 2023	40.41	40.41	39.52	39.52	5,949	-0.92(-2.27%)
Dec 28, 2023	39.87	40.44	39.87	40.44	9,501	+0.53(+1.33%)
Dec 27, 2023	39.89	40.11	39.43	39.90	12,866	+0.24(+0.60%)
Dec 26, 2023	39.07	40.08	38.32	39.67	15,390	+0.59(+1.51%)
Dec 22, 2023	38.98	40.00	38.91	39.08	18,285	+0.10(+0.25%)
Dec 21, 2023	38.72	39.34	37.65	38.98	22,876	+0.49(+1.28%)
Dec 20, 2023	38.64	39.50	38.42	38.49	67,465	-0.60(-1.54%)
Dec 19, 2023	38.91	39.35	38.81	39.09	28,109	-0.03(-0.08%)
Dec 18, 2023	37.98	39.27	37.46	39.12	21,221	+1.02(+2.69%)
Dec 15, 2023	36.47	38.18	35.70	38.09	70,565	+1.76(+4.86%)
Dec 14, 2023	37.04	37.04	36.02	36.33	27,340	-0.29(-0.78%)
Dec 13, 2023	34.95	36.61	34.85	36.61	19,818	+2.00(+5.78%)
Dec 12, 2023	35.13	35.13	34.24	34.61	12,960	-0.47(-1.35%)
Dec 11, 2023	35.40	35.58	34.66	35.09	19,468	-0.33(-0.92%)
Dec 08, 2023	34.95	35.48	34.91	35.41	4,191	+0.52(+1.50%)
Dec 07, 2023	34.24	34.89	34.24	34.89	8,226	+0.30(+0.85%)
Dec 06, 2023	35.33	35.68	34.10	34.59	8,297	-0.54(-1.54%)
Dec 05, 2023	35.44	35.83	35.09	35.13	15,093	-1.07(-2.97%)
Dec 04, 2023	35.68	36.21	34.86	36.21	7,652	+0.74(+2.08%)
Dec 01, 2023	34.74	35.97	34.60	35.47	15,164	+1.00(+2.89%)
Nov 30, 2023	34.44	34.64	34.14	34.47	8,729	+0.47(+1.39%)
Nov 29, 2023	33.56	34.15	33.49	34.00	9,992	+0.71(+2.13%)
Nov 28, 2023	33.55	33.58	33.10	33.29	8,393	-0.25(-0.73%)
Nov 27, 2023	32.99	33.55	32.99	33.54	8,338	-0.02(-0.06%)
Nov 24, 2023	33.78	33.78	33.56	33.56	2,621	-0.23(-0.67%)
Nov 22, 2023	33.51	33.78	33.51	33.78	4,157	+0.63(+1.90%)
Nov 21, 2023	33.22	33.99	32.67	33.15	7,933	-0.62(-1.84%)
Nov 20, 2023	33.58	34.38	33.58	33.77	5,424	-0.81(-2.34%)
Nov 17, 2023	34.34	34.76	33.61	34.58	19,686	+0.78(+2.30%)
Nov 16, 2023	33.88	34.41	32.92	33.80	5,834	+0.27(+0.79%)
Nov 15, 2023	34.19	34.58	33.51	33.54	9,668	-1.25(-3.60%)
Nov 14, 2023	33.01	35.17	33.01	34.79	17,736	+2.95(+9.25%)
Nov 13, 2023	32.00	32.13	31.84	31.84	5,440	-0.16(-0.49%)
Nov 10, 2023	31.81	32.01	31.81	32.00	5,874	+0.21(+0.65%)
Nov 09, 2023	31.44	31.79	31.44	31.79	4,848	+0.37(+1.19%)
Nov 08, 2023	31.43	31.43	31.07	31.42	7,034	-0.09(-0.28%)
Nov 07, 2023	31.75	31.75	31.25	31.51	4,586	-0.23(-0.71%)
Nov 06, 2023	32.72	32.72	31.37	31.73	17,561	-0.79(-2.42%)
Nov 03, 2023	32.51	32.95	32.24	32.52	15,993	+1.08(+3.44%)
Nov 02, 2023	30.81	31.78	30.72	31.44	7,383	+1.03(+3.38%)
Nov 01, 2023	30.03	30.67	30.03	30.41	7,744	+0.37(+1.24%)
Oct 31, 2023	29.85	30.41	29.85	30.04	6,510	+0.09(+0.29%)
Oct 30, 2023	29.79	30.81	29.16	29.95	18,635	+0.99(+3.41%)
Oct 27, 2023	28.94	29.38	28.70	28.97	6,325	-0.73(-2.47%)
Oct 26, 2023	29.19	29.70	29.19	29.70	6,526	+1.05(+3.65%)
Oct 25, 2023	29.10	29.21	28.05	28.65	16,528	-0.41(-1.41%)
Oct 24, 2023	27.89	29.06	27.89	29.06	7,921	+0.23(+0.81%)
Oct 23, 2023	27.75	29.12	27.75	28.83	8,908	+0.06(+0.20%)
Oct 20, 2023	28.97	29.07	28.34	28.77	11,228	-0.05(-0.17%)
Oct 19, 2023	29.36	29.36	28.82	28.82	8,043	-0.46(-1.57%)
Oct 18, 2023	29.89	29.89	29.03	29.28	8,572	-0.50(-1.68%)
Oct 17, 2023	29.71	30.48	29.53	29.78	14,677	+0.07(+0.23%)
Oct 16, 2023	29.50	29.85	29.36	29.71	10,771	+0.11(+0.36%)
Oct 13, 2023	30.15	30.15	29.24	29.60	9,399	-0.57(-1.88%)
Oct 12, 2023	30.33	30.33	30.00	30.17	6,494	-0.23(-0.77%)
Oct 11, 2023	30.28	30.53	30.25	30.40	7,162	+0.59(+1.97%)
Oct 10, 2023	29.32	30.12	29.31	29.82	8,988	+0.50(+1.70%)
Oct 09, 2023	29.29	29.78	29.29	29.32	9,036	-0.19(-0.63%)
Oct 06, 2023	29.19	29.84	29.19	29.50	10,816	+0.03(+0.10%)
Oct 05, 2023	29.37	29.49	29.08	29.47	12,257	+0.79(+2.76%)
Oct 04, 2023	28.69	29.02	28.65	28.68	12,512	+0.03(+0.10%)
Oct 03, 2023	28.63	28.93	28.63	28.65	7,648	-0.37(-1.28%)
Oct 02, 2023	29.15	29.15	29.00	29.02	5,666	-0.34(-1.17%)
Sep 29, 2023	29.10	29.37	29.05	29.37	9,061	+0.37(+1.28%)
Sep 28, 2023	29.16	29.27	28.99	28.99	7,751	+0.10(+0.34%)
Sep 27, 2023	28.88	28.90	28.88	28.90	4,726	+0.07(+0.24%)
Sep 26, 2023	29.19	29.30	28.83	28.83	19,993	-0.16(-0.54%)
Sep 25, 2023	29.20	29.22	28.97	28.98	5,448	-0.13(-0.44%)
Sep 22, 2023	29.34	29.34	29.11	29.11	6,294	-0.33(-1.13%)
Sep 21, 2023	29.40	29.44	29.40	29.44	6,472	+0.03(+0.10%)
Sep 20, 2023	30.16	30.16	29.40	29.42	4,819	+0.13(+0.43%)
Sep 19, 2023	29.19	29.62	29.12	29.29	13,519	-0.22(-0.73%)
Sep 18, 2023	29.76	30.70	29.50	29.50	13,205	-0.40(-1.34%)
Sep 15, 2023	30.37	30.37	29.90	29.90	33,911	-0.46(-1.51%)
Sep 14, 2023	30.06	30.36	29.95	30.36	8,754	+0.44(+1.47%)
Sep 13, 2023	30.38	30.38	29.86	29.92	7,055	-0.31(-1.04%)
Sep 12, 2023	30.31	30.70	30.24	30.24	5,989	-0.15(-0.48%)
Sep 11, 2023	31.12	31.12	30.06	30.38	9,298	-0.37(-1.21%)
Sep 08, 2023	30.71	30.96	30.39	30.76	8,314	+0.32(+1.06%)
Sep 07, 2023	30.32	31.00	30.23	30.43	56,400	+0.23(+0.75%)
Sep 06, 2023	29.81	31.20	29.81	30.21	15,937	-0.62(-2.00%)
Sep 05, 2023	31.57	31.57	30.82	30.82	8,495	-1.15(-3.61%)
Sep 01, 2023	30.85	32.09	30.85	31.98	13,122	+1.13(+3.65%)
Aug 31, 2023	30.48	30.85	30.24	30.85	22,124	+0.62(+2.04%)
Aug 30, 2023	30.67	30.88	30.24	30.24	15,367	-0.76(-2.46%)
Aug 29, 2023	31.50	31.59	30.43	31.00	54,083	-0.63(-1.98%)
Aug 28, 2023	31.17	31.94	31.17	31.63	12,125	+0.46(+1.48%)
Aug 25, 2023	30.93	31.52	30.86	31.17	7,554	-0.04(-0.13%)
Aug 24, 2023	31.41	31.69	31.07	31.21	10,557	-0.30(-0.96%)
Aug 23, 2023	32.10	32.12	31.51	31.51	7,171	-0.31(-0.98%)
Aug 22, 2023	31.22	32.29	30.49	31.82	39,989	+0.69(+2.20%)
Aug 21, 2023	30.59	31.14	30.37	31.14	8,237	+0.66(+2.15%)
Aug 18, 2023	31.48	32.01	30.31	30.48	33,738	-1.14(-3.59%)
Aug 17, 2023	32.24	32.99	31.60	31.62	7,739	+0.21(+0.65%)
Aug 16, 2023	31.31	32.06	31.31	31.41	3,505	-0.66(-2.04%)
Aug 15, 2023	32.30	32.45	31.85	32.07	6,135	-0.32(-1.00%)
Aug 14, 2023	32.78	32.78	31.80	32.39	9,746	-0.43(-1.31%)
Aug 11, 2023	32.87	32.87	32.67	32.82	7,429	-0.07(-0.21%)
Aug 10, 2023	33.10	33.10	32.89	32.89	5,004	-0.59(-1.75%)
Aug 09, 2023	33.70	33.74	33.48	33.48	7,092	-0.14(-0.41%)
Aug 08, 2023	32.79	33.74	32.68	33.61	6,767	+0.05(+0.15%)
Aug 07, 2023	32.32	33.84	32.32	33.56	10,010	+0.41(+1.24%)
Aug 04, 2023	33.70	33.70	33.04	33.15	7,643	-0.47(-1.40%)
Aug 03, 2023	33.22	34.06	33.13	33.63	9,428	+0.66(+2.01%)
Aug 02, 2023	32.76	33.45	32.31	32.96	15,529	+0.03(+0.09%)
Aug 01, 2023	32.78	33.04	32.18	32.94	8,972	-0.11(-0.32%)
Jul 31, 2023	33.30	33.30	31.90	33.04	15,928	-0.17(-0.50%)
Jul 28, 2023	33.05	33.24	33.03	33.21	9,462	+0.17(+0.50%)
Jul 27, 2023	33.10	33.38	32.69	33.04	11,759	-0.06(-0.18%)
Jul 26, 2023	32.43	33.52	32.43	33.10	14,531	+0.96(+2.99%)
Jul 25, 2023	31.70	32.83	31.66	32.14	14,190	+0.35(+1.10%)
Jul 24, 2023	31.43	32.02	31.43	31.79	5,464	+0.57(+1.84%)
Jul 21, 2023	31.59	31.59	30.95	31.21	18,886	-0.38(-1.20%)
Jul 20, 2023	31.00	31.59	30.48	31.59	16,104	+0.49(+1.56%)
Jul 19, 2023	30.29	31.11	30.18	31.11	9,609	+0.69(+2.27%)
Jul 18, 2023	29.12	30.53	28.77	30.42	9,698	+1.33(+4.58%)
Jul 17, 2023	28.87	29.39	28.87	29.09	10,430	+0.56(+1.98%)
Jul 14, 2023	29.12	29.12	28.49	28.52	7,457	-0.48(-1.64%)
Jul 13, 2023	29.09	29.14	29.00	29.00	2,375	+0.40(+1.39%)
Jul 12, 2023	28.68	29.36	28.42	28.60	11,022	+0.32(+1.13%)
Jul 11, 2023	29.03	29.07	28.07	28.28	17,211	-0.72(-2.48%)
Jul 10, 2023	29.38	29.38	28.48	29.00	13,586	+0.22(+0.78%)
Jul 07, 2023	28.37	28.77	28.37	28.77	35,364	+0.63(+2.24%)
Jul 06, 2023	28.38	28.39	27.61	28.14	11,494	-0.40(-1.40%)
Jul 05, 2023	29.12	29.31	28.54	28.54	11,037	-0.59(-2.04%)
Jul 03, 2023	28.40	29.13	28.40	29.13	3,339	+0.47(+1.63%)
Jun 30, 2023	29.06	29.06	28.28	28.67	10,659	-0.30(-1.04%)
Jun 29, 2023	28.77	29.12	28.61	28.97	4,452	+0.29(+1.02%)
Jun 28, 2023	28.59	28.77	28.26	28.68	7,448	+0.06(+0.20%)
Jun 27, 2023	28.67	29.11	28.48	28.62	12,281	+0.18(+0.65%)
Jun 26, 2023	28.27	28.83	28.23	28.43	8,092	-0.04(-0.14%)
Jun 23, 2023	28.44	28.83	27.79	28.47	61,167	-0.29(-1.01%)
Jun 22, 2023	29.37	29.47	28.52	28.77	6,176	-0.55(-1.89%)
Jun 21, 2023	29.56	29.90	29.32	29.32	5,679	-0.26(-0.89%)
Jun 20, 2023	29.13	29.72	28.79	29.58	15,518	+0.45(+1.53%)
Jun 16, 2023	29.62	29.86	28.87	29.13	24,385	-0.21(-0.73%)

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.