Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	34.43	34.98	34.42	34.77	123,866	-0.01(-0.03%)
Apr 29, 2024	34.03	34.99	34.03	34.78	128,195	+0.93(+2.75%)
Apr 26, 2024	33.96	34.69	33.65	33.85	120,707	-0.39(-1.14%)
Apr 25, 2024	34.45	34.48	33.76	34.24	104,281	-0.56(-1.61%)
Apr 24, 2024	34.41	34.89	34.20	34.80	76,174	-0.08(-0.23%)
Apr 23, 2024	34.00	35.18	33.88	34.88	97,181	+0.71(+2.08%)
Apr 22, 2024	33.57	34.29	33.35	34.17	103,276	+0.59(+1.76%)
Apr 19, 2024	31.85	33.62	31.85	33.58	193,877	+1.51(+4.71%)
Apr 18, 2024	31.79	32.64	31.79	32.07	170,580	+0.30(+0.94%)
Apr 17, 2024	32.07	32.41	31.73	31.77	118,919	-0.26(-0.81%)
Apr 16, 2024	32.32	32.35	31.81	32.03	67,572	-0.51(-1.57%)
Apr 15, 2024	32.49	32.89	32.21	32.54	71,571	-0.08(-0.25%)
Apr 12, 2024	32.52	32.72	32.20	32.62	62,836	+0.17(+0.52%)
Apr 11, 2024	32.74	32.74	31.96	32.45	103,125	+0.04(+0.12%)
Apr 10, 2024	33.38	33.41	31.99	32.41	96,128	-2.08(-6.03%)
Apr 09, 2024	34.49	34.81	34.40	34.49	74,247	+0.05(+0.15%)
Apr 08, 2024	34.28	34.62	34.19	34.44	51,578	+0.36(+1.06%)
Apr 05, 2024	34.27	34.27	33.91	34.08	100,981	-0.30(-0.87%)
Apr 04, 2024	34.70	35.18	34.31	34.38	67,582	+0.16(+0.47%)
Apr 03, 2024	34.17	34.60	34.10	34.22	86,152	-0.37(-1.07%)
Apr 02, 2024	35.25	35.38	34.33	34.59	118,039	-0.99(-2.78%)
Apr 01, 2024	36.75	36.75	35.12	35.58	115,298	-1.20(-3.26%)
Mar 28, 2024	36.63	37.07	36.46	36.78	149,985	+0.15(+0.41%)
Mar 27, 2024	35.19	36.63	35.19	36.63	77,720	+1.55(+4.42%)
Mar 26, 2024	35.33	35.65	34.70	35.08	67,422	+0.02(+0.06%)
Mar 25, 2024	35.21	35.76	34.89	35.06	50,793	+0.09(+0.26%)
Mar 22, 2024	35.85	35.99	34.96	34.97	126,632	-0.80(-2.24%)
Mar 21, 2024	35.38	35.96	35.28	35.77	131,648	+0.52(+1.48%)
Mar 20, 2024	33.32	35.76	33.32	35.25	104,467	+1.58(+4.69%)
Mar 19, 2024	33.60	34.09	33.60	33.67	100,828	+0.11(+0.33%)
Mar 18, 2024	34.43	34.47	33.46	33.56	116,661	-0.93(-2.70%)
Mar 15, 2024	33.41	34.56	33.41	34.49	359,066	+1.07(+3.20%)
Mar 14, 2024	34.53	34.53	33.28	33.42	122,180	-1.34(-3.86%)
Mar 13, 2024	34.42	35.33	34.42	34.76	141,403	+0.15(+0.43%)
Mar 12, 2024	34.76	34.76	34.15	34.61	182,579	-0.33(-0.94%)
Mar 11, 2024	35.27	35.48	34.87	34.94	67,200	-0.45(-1.27%)
Mar 08, 2024	35.97	36.07	35.11	35.39	76,474	+0.16(+0.45%)
Mar 07, 2024	35.32	36.08	34.83	35.23	99,023	+0.61(+1.76%)
Mar 06, 2024	35.93	35.93	33.73	34.62	471,549	-1.31(-3.64%)
Mar 05, 2024	34.42	36.39	34.42	35.93	211,268	+1.12(+3.22%)
Mar 04, 2024	34.61	37.04	33.90	34.81	528,973	+2.05(+6.26%)
Mar 01, 2024	32.90	32.98	32.23	32.76	111,795	-0.34(-1.02%)
Feb 29, 2024	33.56	33.91	32.97	33.09	93,814	+0.35(+1.06%)
Feb 28, 2024	32.80	33.07	32.48	32.75	86,599	-0.38(-1.14%)
Feb 27, 2024	33.45	33.82	32.85	33.12	73,186	+0.14(+0.42%)
Feb 26, 2024	33.55	33.64	32.54	32.99	92,213	-0.64(-1.91%)
Feb 23, 2024	33.43	34.00	33.04	33.63	80,395	+0.29(+0.86%)
Feb 22, 2024	33.73	34.02	33.13	33.34	90,006	-0.54(-1.61%)
Feb 21, 2024	34.42	34.48	33.69	33.89	78,391	-0.73(-2.12%)
Feb 20, 2024	34.33	35.19	34.09	34.62	122,592	-0.25(-0.71%)
Feb 16, 2024	35.14	35.60	34.83	34.87	85,857	-0.72(-2.03%)
Feb 15, 2024	34.59	35.76	34.48	35.59	109,752	+1.33(+3.87%)
Feb 14, 2024	34.57	34.96	33.77	34.26	95,428	+0.11(+0.32%)
Feb 13, 2024	34.23	35.61	33.59	34.15	237,467	-1.73(-4.83%)
Feb 12, 2024	34.26	35.95	34.26	35.89	178,906	+1.50(+4.35%)
Feb 09, 2024	33.22	34.40	32.56	34.39	143,135	+1.25(+3.77%)
Feb 08, 2024	33.47	33.86	33.12	33.14	175,186	-0.46(-1.36%)
Feb 07, 2024	33.83	34.22	32.91	33.60	104,686	-0.34(-0.99%)
Feb 06, 2024	33.96	34.60	33.56	33.94	123,832	-0.02(-0.06%)
Feb 05, 2024	34.35	34.64	33.50	33.96	203,702	-0.86(-2.48%)
Feb 02, 2024	34.20	35.21	33.57	34.82	209,505	-0.12(-0.34%)
Feb 01, 2024	36.51	37.63	34.32	34.94	133,373	-1.07(-2.97%)
Jan 31, 2024	37.46	37.91	35.98	36.01	130,878	-2.25(-5.88%)
Jan 30, 2024	38.44	38.67	38.15	38.26	42,961	-0.17(-0.44%)
Jan 29, 2024	37.60	38.44	37.52	38.42	89,227	+0.97(+2.59%)
Jan 26, 2024	37.98	38.10	36.95	37.45	77,472	-0.46(-1.20%)
Jan 25, 2024	40.01	40.01	36.80	37.91	106,705	-1.48(-3.75%)
Jan 24, 2024	39.86	40.12	39.05	39.38	62,703	-0.19(-0.48%)
Jan 23, 2024	40.50	40.91	39.43	39.57	74,598	-0.51(-1.26%)
Jan 22, 2024	39.51	40.15	39.40	40.08	74,036	+1.03(+2.64%)
Jan 19, 2024	38.75	39.24	38.32	39.05	75,060	+0.24(+0.61%)
Jan 18, 2024	38.36	38.88	37.53	38.81	76,410	+0.56(+1.48%)
Jan 17, 2024	37.41	38.39	37.41	38.25	58,236	+0.01(+0.03%)
Jan 16, 2024	38.75	38.92	38.18	38.24	77,663	-1.25(-3.16%)
Jan 12, 2024	40.23	40.44	39.18	39.48	61,110	-0.15(-0.37%)
Jan 11, 2024	39.74	40.72	38.87	39.63	60,346	-0.59(-1.48%)
Jan 10, 2024	39.73	40.23	39.58	40.23	51,797	+0.29(+0.72%)
Jan 09, 2024	39.96	40.38	39.63	39.94	59,949	-0.65(-1.61%)
Jan 08, 2024	40.48	40.88	39.83	40.59	114,860	+0.19(+0.47%)
Jan 05, 2024	40.44	41.34	40.32	40.40	126,529	-0.47(-1.14%)
Jan 04, 2024	41.00	41.82	40.62	40.87	69,500	+0.05(+0.12%)
Jan 03, 2024	42.56	42.56	40.77	40.82	97,664	-2.01(-4.69%)
Jan 02, 2024	42.09	43.31	42.09	42.83	66,546	+0.27(+0.63%)
Dec 29, 2023	43.30	43.49	42.55	42.56	71,761	-1.04(-2.39%)
Dec 28, 2023	43.58	44.03	41.95	43.60	55,511	-0.44(-0.99%)
Dec 27, 2023	43.69	44.18	43.53	44.04	55,617	-0.02(-0.04%)
Dec 26, 2023	43.29	44.20	43.27	44.06	59,248	+1.08(+2.51%)
Dec 22, 2023	42.71	44.79	42.71	42.98	65,900	+0.33(+0.77%)
Dec 21, 2023	42.65	42.83	42.15	42.65	52,928	+0.37(+0.87%)
Dec 20, 2023	43.04	44.19	42.18	42.29	96,419	-0.71(-1.66%)
Dec 19, 2023	42.41	43.37	42.34	43.00	77,590	+0.97(+2.31%)
Dec 18, 2023	42.34	42.52	41.65	42.03	71,240	-0.19(-0.45%)
Dec 15, 2023	43.03	43.06	41.59	42.22	239,516	-0.55(-1.30%)
Dec 14, 2023	42.18	45.41	42.05	42.77	164,562	+1.90(+4.65%)
Dec 13, 2023	38.59	41.01	38.07	40.87	163,227	+2.57(+6.70%)
Dec 12, 2023	38.63	38.73	38.04	38.30	84,805	-0.44(-1.12%)
Dec 11, 2023	39.03	39.40	37.92	38.74	80,738	-0.29(-0.74%)
Dec 08, 2023	38.97	39.37	38.87	39.03	91,049	+0.30(+0.77%)
Dec 07, 2023	37.89	38.73	37.89	38.73	101,040	+1.18(+3.14%)
Dec 06, 2023	37.30	38.98	37.30	37.55	138,537	+0.53(+1.43%)
Dec 05, 2023	36.65	37.28	36.46	37.02	85,936	+0.38(+1.05%)
Dec 04, 2023	35.99	36.78	35.99	36.64	238,605	+0.27(+0.73%)
Dec 01, 2023	33.83	36.54	33.67	36.37	111,607	+2.55(+7.52%)
Nov 30, 2023	34.81	34.85	33.58	33.83	192,938	-0.82(-2.35%)
Nov 29, 2023	34.61	35.09	34.31	34.64	58,557	+0.47(+1.38%)
Nov 28, 2023	34.55	34.55	33.99	34.17	51,027	-0.33(-0.97%)
Nov 27, 2023	34.95	35.15	34.37	34.51	65,461	-0.76(-2.15%)
Nov 24, 2023	35.41	35.46	34.90	35.26	14,727	+0.03(+0.08%)
Nov 22, 2023	35.60	35.81	35.06	35.23	70,665	+0.11(+0.31%)
Nov 21, 2023	36.19	36.19	35.12	35.12	32,613	-1.09(-3.01%)
Nov 20, 2023	36.38	36.54	35.63	36.22	59,898	-0.36(-0.99%)
Nov 17, 2023	37.05	37.63	36.50	36.58	85,268	+0.01(+0.03%)
Nov 16, 2023	36.61	36.81	35.77	36.57	77,185	-0.28(-0.75%)
Nov 15, 2023	36.66	37.37	36.66	36.84	81,203	+0.08(+0.21%)
Nov 14, 2023	34.53	36.78	34.45	36.77	132,272	+3.28(+9.80%)
Nov 13, 2023	32.85	33.62	32.72	33.48	42,451	+0.36(+1.10%)
Nov 10, 2023	33.51	33.51	32.99	33.12	67,710	-0.23(-0.68%)
Nov 09, 2023	33.94	33.94	33.00	33.35	51,092	-0.53(-1.57%)
Nov 08, 2023	34.46	34.46	33.61	33.88	65,405	-0.55(-1.60%)
Nov 07, 2023	34.20	34.69	33.96	34.43	62,107	+0.01(+0.03%)
Nov 06, 2023	34.67	34.70	34.07	34.42	82,446	-0.39(-1.13%)
Nov 03, 2023	34.17	35.24	34.13	34.81	103,123	+1.61(+4.86%)
Nov 02, 2023	31.94	33.20	31.86	33.20	83,571	+1.27(+3.97%)
Nov 01, 2023	31.68	32.05	31.39	31.93	61,482	+0.14(+0.43%)
Oct 31, 2023	31.56	31.84	31.35	31.79	43,874	+0.25(+0.78%)
Oct 30, 2023	32.15	32.58	31.49	31.55	85,073	-0.59(-1.83%)
Oct 27, 2023	31.65	32.35	31.25	32.14	109,754	+0.31(+0.99%)
Oct 26, 2023	29.69	31.92	29.69	31.82	80,711	+2.11(+7.11%)
Oct 25, 2023	29.50	29.81	28.87	29.71	59,513	-0.02(-0.07%)
Oct 24, 2023	30.38	30.38	29.43	29.73	85,273	-0.48(-1.59%)
Oct 23, 2023	30.01	30.79	29.77	30.21	56,057	+0.03(+0.10%)
Oct 20, 2023	31.44	31.49	30.16	30.18	91,644	-1.24(-3.94%)
Oct 19, 2023	30.92	31.49	30.70	31.42	73,395	+0.49(+1.59%)
Oct 18, 2023	31.44	31.61	30.90	30.93	61,673	-0.69(-2.18%)
Oct 17, 2023	30.91	32.05	30.91	31.62	87,972	+0.46(+1.48%)
Oct 16, 2023	30.97	31.48	30.98	31.15	50,818	+0.29(+0.96%)
Oct 13, 2023	31.68	31.73	30.79	30.86	44,555	-0.54(-1.72%)
Oct 12, 2023	32.06	32.07	31.26	31.40	73,705	-0.60(-1.87%)
Oct 11, 2023	31.83	32.17	31.53	32.00	51,590	+0.26(+0.80%)
Oct 10, 2023	31.43	32.04	31.43	31.74	58,414	+0.42(+1.35%)
Oct 09, 2023	30.64	31.57	30.40	31.32	65,983	+0.36(+1.17%)
Oct 06, 2023	31.07	31.68	30.69	30.96	185,600	-0.34(-1.10%)
Oct 05, 2023	30.45	31.42	30.19	31.30	123,051	+0.69(+2.25%)
Oct 04, 2023	29.71	30.64	29.58	30.61	151,881	+0.88(+2.98%)
Oct 03, 2023	30.42	31.06	29.52	29.73	91,128	-0.84(-2.73%)
Oct 02, 2023	31.23	31.70	30.48	30.56	132,069	-0.91(-2.90%)
Sep 29, 2023	31.49	31.92	31.31	31.48	109,621	+0.22(+0.69%)
Sep 28, 2023	30.62	31.33	30.48	31.26	104,592	+0.64(+2.09%)
Sep 27, 2023	30.80	31.08	30.54	30.62	54,218	-0.13(-0.42%)
Sep 26, 2023	31.07	31.51	30.65	30.75	56,618	-0.65(-2.07%)
Sep 25, 2023	30.67	31.46	31.24	31.40	57,245	+0.58(+1.88%)
Sep 22, 2023	31.24	31.40	30.72	30.82	57,755	-0.28(-0.89%)
Sep 21, 2023	31.01	31.35	30.83	31.10	75,176	-0.28(-0.88%)
Sep 20, 2023	31.60	31.78	31.25	31.37	55,284	-0.03(-0.09%)
Sep 19, 2023	31.91	31.91	31.35	31.40	61,091	-0.40(-1.27%)
Sep 18, 2023	32.67	32.67	31.76	31.80	47,920	-0.94(-2.88%)
Sep 15, 2023	32.70	33.27	32.23	32.75	203,190	+0.11(+0.33%)
Sep 14, 2023	32.13	32.69	31.90	32.64	103,518	+0.86(+2.72%)
Sep 13, 2023	32.16	32.47	31.62	31.77	66,824	-0.27(-0.83%)
Sep 12, 2023	31.60	32.18	31.60	32.04	73,235	+0.42(+1.34%)
Sep 11, 2023	31.83	32.08	31.30	31.62	77,768	-0.12(-0.37%)
Sep 08, 2023	31.65	31.90	31.41	31.73	73,536	+0.11(+0.34%)
Sep 07, 2023	31.85	32.19	31.51	31.63	88,177	-0.61(-1.89%)
Sep 06, 2023	32.89	33.22	32.09	32.24	56,783	-0.72(-2.19%)
Sep 05, 2023	33.78	33.78	32.83	32.96	109,386	-1.07(-3.15%)
Sep 01, 2023	33.70	34.29	33.70	34.03	60,691	+0.58(+1.75%)
Aug 31, 2023	33.66	33.96	33.30	33.44	71,006	-0.33(-0.98%)
Aug 30, 2023	34.10	34.16	33.46	33.77	63,691	-0.36(-1.06%)
Aug 29, 2023	34.05	34.30	33.97	34.13	74,324	+0.09(+0.26%)
Aug 28, 2023	33.87	34.49	33.87	34.05	60,267	+0.30(+0.89%)
Aug 25, 2023	34.25	34.25	33.60	33.74	55,955	-0.39(-1.14%)
Aug 24, 2023	33.85	34.65	33.71	34.13	73,251	+0.10(+0.29%)
Aug 23, 2023	33.74	34.30	33.74	34.04	60,833	+0.18(+0.52%)
Aug 22, 2023	34.58	34.81	33.63	33.86	63,916	-0.79(-2.28%)
Aug 21, 2023	35.07	35.45	34.29	34.65	54,393	-0.44(-1.25%)
Aug 18, 2023	35.09	35.66	35.05	35.09	55,949	-0.40(-1.12%)
Aug 17, 2023	35.57	36.06	35.44	35.49	54,193	-0.11(-0.30%)
Aug 16, 2023	35.40	35.93	35.23	35.60	56,108	+0.10(+0.27%)
Aug 15, 2023	36.16	36.40	35.35	35.50	48,797	-1.22(-3.32%)
Aug 14, 2023	37.11	37.11	36.46	36.72	36,860	-0.64(-1.72%)
Aug 11, 2023	37.00	37.45	36.88	37.36	50,781	+0.04(+0.10%)
Aug 10, 2023	37.23	37.60	36.86	37.32	64,475	+0.09(+0.24%)
Aug 09, 2023	36.86	37.38	36.53	37.23	59,637	+0.19(+0.53%)
Aug 08, 2023	36.71	37.11	35.66	37.04	56,415	-0.42(-1.12%)
Aug 07, 2023	36.98	37.68	36.98	37.46	43,415	+0.44(+1.18%)
Aug 04, 2023	36.57	37.06	36.55	37.02	70,651	+0.42(+1.14%)
Aug 03, 2023	36.22	37.12	35.71	36.60	65,159	+0.33(+0.91%)
Aug 02, 2023	35.36	36.38	35.36	36.27	62,626	+0.33(+0.92%)
Aug 01, 2023	36.13	36.13	35.23	35.94	62,167	-0.47(-1.28%)
Jul 31, 2023	36.33	37.34	36.05	36.40	63,611	-0.05(-0.13%)
Jul 28, 2023	36.72	37.14	36.16	36.45	70,640	-0.10(-0.27%)
Jul 27, 2023	38.17	38.31	36.22	36.55	123,039	-1.53(-4.02%)
Jul 26, 2023	37.46	38.74	37.46	38.08	139,135	+1.00(+2.71%)
Jul 25, 2023	37.72	37.84	36.89	37.08	78,115	-0.68(-1.81%)
Jul 24, 2023	37.73	38.37	37.31	37.76	77,347	+0.10(+0.26%)
Jul 21, 2023	38.05	38.05	37.11	37.66	101,999	-0.17(-0.44%)
Jul 20, 2023	37.22	37.89	36.70	37.83	137,382	+0.60(+1.62%)
Jul 19, 2023	36.49	37.53	36.23	37.22	91,737	+0.93(+2.55%)
Jul 18, 2023	35.27	36.42	35.27	36.30	99,242	+0.99(+2.81%)
Jul 17, 2023	33.95	35.58	33.79	35.30	63,951	+1.12(+3.28%)
Jul 14, 2023	34.39	34.39	33.62	34.18	65,398	-0.04(-0.13%)
Jul 13, 2023	33.81	34.38	33.65	34.23	61,497	+0.58(+1.72%)
Jul 12, 2023	33.11	33.72	32.99	33.65	74,726	+1.22(+3.75%)
Jul 11, 2023	32.77	32.77	32.13	32.43	78,687	-0.03(-0.09%)
Jul 10, 2023	32.11	33.11	31.96	32.46	75,519	+0.29(+0.91%)
Jul 07, 2023	31.48	32.58	31.48	32.17	101,160	+0.74(+2.35%)
Jul 06, 2023	32.11	32.11	31.18	31.43	66,950	-1.13(-3.47%)
Jul 05, 2023	32.85	33.00	32.24	32.56	55,948	-0.43(-1.30%)
Jul 03, 2023	32.52	33.23	32.51	32.99	39,177	+0.65(+2.02%)
Jun 30, 2023	33.35	33.35	32.30	32.33	61,577	-0.75(-2.27%)
Jun 29, 2023	32.77	33.45	32.77	33.08	57,411	+0.78(+2.41%)
Jun 28, 2023	32.59	32.74	31.86	32.30	54,266	-0.21(-0.66%)
Jun 27, 2023	32.38	32.97	31.96	32.52	84,148	+0.35(+1.09%)
Jun 26, 2023	32.75	33.36	32.11	32.17	92,303	-0.37(-1.14%)
Jun 23, 2023	32.95	33.65	32.06	32.54	284,146	-0.78(-2.34%)
Jun 22, 2023	34.47	34.47	33.10	33.32	75,943	-1.26(-3.63%)
Jun 21, 2023	35.54	35.54	34.52	34.57	82,766	-1.15(-3.22%)
Jun 20, 2023	36.44	36.44	35.51	35.72	92,985	-0.78(-2.13%)
Jun 16, 2023	37.23	37.23	35.91	36.50	150,831	-0.42(-1.13%)
Jun 15, 2023	35.81	36.99	35.81	36.92	85,147	+7.29(+24.62%)
May 08, 2023	30.67	30.67	29.13	29.63	100,932	-0.33(-1.09%)
May 05, 2023	29.32	30.38	28.98	29.95	154,948	+1.74(+6.15%)
May 04, 2023	29.51	30.02	27.64	28.22	195,364	-1.98(-6.55%)
May 03, 2023	31.02	32.31	30.00	30.19	111,530	-0.82(-2.64%)
May 02, 2023	33.65	33.65	30.73	31.01	148,308	-2.45(-7.32%)

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.