Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	40.49	40.51	40.34	40.45	5,389	-0.02(-0.05%)
May 16, 2024	40.58	40.59	40.47	40.47	2,189	+0.05(+0.13%)
May 15, 2024	40.31	40.49	40.29	40.42	9,598	+0.31(+0.77%)
May 14, 2024	39.98	40.12	39.91	40.11	10,529	+0.22(+0.56%)
May 13, 2024	39.96	39.97	39.89	39.89	1,124	-0.03(-0.07%)
May 10, 2024	40.03	40.03	39.91	39.91	335	+0.11(+0.27%)
May 09, 2024	39.63	39.81	39.63	39.81	4,395	+0.16(+0.40%)
May 08, 2024	39.50	39.67	39.50	39.65	1,557	+0.00(+0.01%)
May 07, 2024	39.72	39.74	39.56	39.65	3,974	+0.09(+0.22%)
May 06, 2024	39.32	39.58	39.32	39.56	11,358	+0.42(+1.07%)
May 03, 2024	39.08	39.21	38.98	39.14	65,479	+0.64(+1.66%)
May 02, 2024	38.37	38.50	38.37	38.50	2,308	+0.31(+0.81%)
May 01, 2024	38.59	38.97	38.17	38.19	5,901	-0.54(-1.39%)
Apr 30, 2024	38.63	38.73	38.54	38.73	11,927	-0.23(-0.59%)
Apr 29, 2024	38.82	39.01	38.82	38.96	6,961	+0.11(+0.28%)
Apr 26, 2024	38.69	38.94	38.69	38.85	13,326	+0.33(+0.87%)
Apr 25, 2024	38.07	38.51	38.07	38.51	6,748	-0.21(-0.54%)
Apr 24, 2024	38.74	38.76	38.62	38.72	3,934	+0.05(+0.13%)
Apr 23, 2024	38.44	38.75	38.44	38.67	16,297	+0.43(+1.13%)
Apr 22, 2024	38.54	38.57	38.08	38.24	6,712	+0.12(+0.31%)
Apr 19, 2024	38.57	38.57	37.93	38.12	21,119	-0.18(-0.47%)
Apr 18, 2024	38.40	38.53	38.23	38.30	4,229	-0.11(-0.29%)
Apr 17, 2024	38.95	38.95	38.27	38.41	5,362	-0.18(-0.46%)
Apr 16, 2024	38.89	38.89	38.55	38.59	4,516	-0.08(-0.21%)
Apr 15, 2024	39.27	39.26	38.54	38.67	5,188	-0.40(-1.03%)
Apr 12, 2024	39.67	39.67	38.98	39.07	12,206	-0.47(-1.20%)
Apr 11, 2024	39.14	39.56	39.14	39.55	4,282	+0.35(+0.90%)
Apr 10, 2024	39.22	39.33	39.00	39.19	3,636	-0.29(-0.72%)
Apr 09, 2024	39.54	39.57	39.30	39.48	9,993	-0.06(-0.15%)
Apr 08, 2024	39.54	39.54	39.49	39.54	2,627	+0.12(+0.30%)
Apr 05, 2024	39.41	39.66	39.33	39.42	3,518	+0.30(+0.75%)
Apr 04, 2024	40.00	40.00	39.12	39.12	6,183	-0.40(-1.01%)
Apr 03, 2024	39.68	40.59	39.53	39.53	2,543	-0.03(-0.09%)
Apr 02, 2024	39.26	39.56	39.26	39.56	3,621	-0.24(-0.60%)
Apr 01, 2024	40.33	40.33	39.80	39.80	7,253	-0.14(-0.34%)
Mar 28, 2024	40.23	40.23	39.88	39.94	7,650	+0.18(+0.45%)
Mar 27, 2024	39.50	39.76	39.50	39.76	1,990	+0.29(+0.72%)
Mar 26, 2024	39.72	39.72	39.47	39.47	1,863	-0.09(-0.23%)
Mar 25, 2024	39.67	39.68	39.56	39.56	2,445	-0.15(-0.37%)
Mar 22, 2024	39.78	39.78	39.71	39.71	2,873	-0.09(-0.23%)
Mar 21, 2024	39.84	39.95	39.80	39.80	2,870	+0.20(+0.51%)
Mar 20, 2024	39.18	39.60	39.06	39.60	3,127	+0.48(+1.22%)
Mar 19, 2024	39.02	39.16	39.02	39.12	6,166	+0.14(+0.35%)
Mar 18, 2024	40.48	40.48	38.94	38.98	7,227	+0.43(+1.13%)
Mar 15, 2024	38.78	38.78	38.54	38.55	5,874	-0.33(-0.84%)
Mar 14, 2024	39.50	39.50	38.69	38.88	3,432	-0.15(-0.39%)
Mar 13, 2024	39.12	40.80	39.03	39.03	14,467	-0.09(-0.23%)
Mar 12, 2024	38.91	39.17	38.91	39.12	3,393	+0.45(+1.16%)
Mar 11, 2024	39.00	39.00	38.41	38.67	3,771	-0.00(-0.00%)
Mar 08, 2024	41.34	42.50	38.59	38.67	23,078	-0.70(-1.77%)
Mar 07, 2024	38.72	39.66	38.71	39.37	19,383	+0.96(+2.50%)
Mar 06, 2024	38.42	38.68	38.41	38.41	19,851	+0.09(+0.25%)
Mar 05, 2024	38.66	38.66	38.32	38.32	2,309	-0.35(-0.90%)
Mar 04, 2024	38.75	38.91	38.65	38.66	21,359	+0.03(+0.07%)
Mar 01, 2024	38.55	38.78	38.47	38.64	6,883	+0.23(+0.60%)
Feb 29, 2024	38.41	38.43	38.31	38.40	1,915	+0.21(+0.54%)
Feb 28, 2024	38.07	38.20	38.07	38.20	2,688	-0.00(-0.01%)
Feb 27, 2024	38.10	38.24	38.10	38.20	1,320	-0.01(-0.02%)
Feb 26, 2024	38.01	38.36	38.01	38.21	6,406	-0.10(-0.27%)
Feb 23, 2024	38.47	38.49	38.22	38.31	4,289	+0.12(+0.32%)
Feb 22, 2024	37.90	38.23	37.85	38.19	5,354	+0.76(+2.03%)
Feb 21, 2024	37.24	37.43	37.24	37.43	9,404	+0.05(+0.14%)
Feb 20, 2024	37.47	37.51	37.18	37.38	10,879	-0.23(-0.60%)
Feb 16, 2024	37.58	37.81	37.56	37.60	1,444	-0.19(-0.51%)
Feb 15, 2024	37.66	37.81	37.59	37.80	5,954	+0.29(+0.77%)
Feb 14, 2024	37.47	37.51	37.17	37.51	1,342	+0.47(+1.28%)
Feb 13, 2024	37.09	37.19	37.03	37.03	16,006	-0.50(-1.33%)
Feb 12, 2024	37.65	37.65	37.53	37.53	2,429	-0.10(-0.26%)
Feb 09, 2024	37.16	37.63	37.16	37.63	11,678	+0.35(+0.93%)
Feb 08, 2024	37.38	37.42	37.27	37.28	8,864	-0.03(-0.08%)
Feb 07, 2024	36.96	37.42	36.96	37.31	12,816	+0.30(+0.81%)
Feb 06, 2024	36.93	37.01	36.87	37.01	2,382	+0.05(+0.13%)
Feb 05, 2024	36.86	37.00	36.81	36.96	14,741	-0.13(-0.36%)
Feb 02, 2024	36.79	37.16	36.79	37.10	2,721	+0.51(+1.39%)
Feb 01, 2024	36.19	36.59	36.09	36.59	5,841	+0.48(+1.33%)
Jan 31, 2024	37.00	37.00	36.11	36.11	1,800	-0.88(-2.39%)
Jan 30, 2024	36.97	37.09	36.95	36.99	11,707	-0.01(-0.02%)
Jan 29, 2024	36.70	37.00	36.70	37.00	1,394	+0.27(+0.73%)
Jan 26, 2024	36.83	36.90	36.66	36.73	1,652	-0.01(-0.02%)
Jan 25, 2024	36.62	36.74	36.61	36.74	2,281	+0.10(+0.27%)
Jan 24, 2024	36.89	36.89	36.60	36.64	7,472	+0.10(+0.28%)
Jan 23, 2024	36.53	36.56	36.38	36.54	3,345	+0.11(+0.30%)
Jan 22, 2024	36.23	36.53	36.23	36.43	2,965	+0.13(+0.35%)
Jan 19, 2024	35.95	36.35	35.81	36.30	4,963	+0.59(+1.65%)
Jan 18, 2024	35.66	35.75	35.66	35.71	2,223	+0.34(+0.95%)
Jan 17, 2024	35.37	35.38	35.22	35.38	6,275	-0.22(-0.63%)
Jan 16, 2024	35.99	35.99	35.58	35.60	4,089	-0.24(-0.66%)
Jan 12, 2024	36.06	36.06	35.74	35.83	3,865	-0.04(-0.11%)
Jan 11, 2024	36.12	36.12	35.36	35.87	12,277	+0.08(+0.21%)
Jan 10, 2024	35.60	35.82	35.60	35.80	11,458	+0.21(+0.59%)
Jan 09, 2024	35.41	35.71	35.41	35.59	3,074	-0.07(-0.19%)
Jan 08, 2024	35.15	35.71	35.15	35.65	5,130	+0.67(+1.91%)
Jan 05, 2024	35.70	35.70	34.79	34.98	10,456	-0.31(-0.86%)
Jan 04, 2024	35.63	35.63	35.29	35.29	4,092	+0.28(+0.80%)
Jan 03, 2024	35.56	35.56	34.91	35.01	4,977	-0.49(-1.37%)
Jan 02, 2024	35.75	35.75	35.40	35.50	21,037	-0.25(-0.71%)
Dec 29, 2023	36.32	36.32	35.73	35.75	12,103	-0.25(-0.68%)
Dec 28, 2023	36.38	36.38	35.87	36.00	3,507	+0.05(+0.14%)
Dec 27, 2023	35.91	35.95	35.75	35.95	1,036	-0.40(-1.10%)
Dec 26, 2023	35.75	36.35	35.75	36.35	2,979	+0.42(+1.17%)
Dec 22, 2023	35.66	36.02	35.66	35.93	6,694	+0.22(+0.62%)
Dec 21, 2023	36.96	37.17	35.15	35.70	21,760	-0.78(-2.13%)
Dec 20, 2023	35.43	37.35	35.43	36.48	14,614	+0.72(+2.02%)
Dec 19, 2023	35.56	35.90	35.56	35.76	15,725	+0.04(+0.12%)
Dec 18, 2023	35.47	35.75	35.47	35.72	2,877	+0.49(+1.40%)
Dec 15, 2023	35.53	35.53	35.22	35.22	4,410	-0.14(-0.40%)
Dec 14, 2023	35.48	35.48	35.37	35.37	4,647	+0.14(+0.39%)
Dec 13, 2023	34.50	35.23	34.48	35.23	6,756	+0.76(+2.22%)
Dec 12, 2023	34.63	34.63	34.38	34.47	6,168	+0.18(+0.54%)
Dec 11, 2023	34.28	34.32	34.23	34.28	2,308	+0.11(+0.33%)
Dec 08, 2023	33.91	34.17	33.91	34.17	973	+0.21(+0.62%)
Dec 07, 2023	33.90	33.96	33.90	33.96	611	+0.26(+0.79%)
Dec 06, 2023	33.93	33.93	33.66	33.69	1,240	-0.22(-0.65%)
Dec 05, 2023	33.80	33.91	33.79	33.91	3,087	+0.17(+0.51%)
Dec 04, 2023	34.01	34.03	33.65	33.74	2,881	-0.35(-1.03%)
Dec 01, 2023	33.96	34.09	33.96	34.09	1,878	+0.29(+0.86%)
Nov 30, 2023	33.80	33.80	33.80	33.80	293	+0.23(+0.68%)
Nov 29, 2023	33.88	33.88	33.57	33.57	1,333	-0.14(-0.40%)
Nov 28, 2023	33.76	33.76	33.66	33.71	975	+0.13(+0.40%)
Nov 27, 2023	33.58	33.66	33.55	33.58	2,227	-0.07(-0.20%)
Nov 24, 2023	33.89	33.89	33.60	33.64	2,953	-0.20(-0.59%)
Nov 22, 2023	33.73	33.84	33.73	33.84	573	+0.11(+0.32%)
Nov 21, 2023	33.81	33.81	33.70	33.74	1,985	+0.01(+0.03%)
Nov 20, 2023	33.11	33.72	33.11	33.72	3,893	+0.32(+0.96%)
Nov 17, 2023	33.28	33.54	33.28	33.40	9,754	+0.14(+0.42%)
Nov 16, 2023	33.19	33.36	33.19	33.26	2,916	-0.30(-0.90%)
Nov 15, 2023	33.39	33.56	33.27	33.56	3,305	+0.29(+0.88%)
Nov 14, 2023	33.07	33.40	33.07	33.27	1,976	+0.62(+1.88%)
Nov 13, 2023	32.66	32.69	32.50	32.66	2,945	+0.04(+0.12%)
Nov 10, 2023	32.15	32.62	32.14	32.62	4,863	+0.51(+1.59%)
Nov 09, 2023	32.36	32.48	32.10	32.10	4,391	-0.25(-0.76%)
Nov 08, 2023	32.33	32.37	32.17	32.35	4,050	-0.16(-0.48%)
Nov 07, 2023	32.48	32.52	32.35	32.51	754	+0.25(+0.76%)
Nov 06, 2023	32.40	32.40	32.18	32.26	6,020	+0.07(+0.23%)
Nov 03, 2023	32.05	32.35	31.93	32.19	6,952	+0.49(+1.55%)
Nov 02, 2023	31.36	31.70	31.33	31.70	4,929	+0.82(+2.64%)
Nov 01, 2023	30.74	31.07	30.48	30.88	2,485	+0.69(+2.28%)
Oct 31, 2023	29.99	30.27	29.87	30.19	9,818	+0.16(+0.52%)
Oct 30, 2023	29.66	30.04	29.59	30.04	12,488	+0.59(+2.02%)
Oct 27, 2023	29.65	29.71	29.21	29.44	11,072	-0.24(-0.81%)
Oct 26, 2023	30.14	30.14	29.56	29.68	3,494	-0.54(-1.78%)
Oct 25, 2023	30.45	30.45	30.15	30.22	4,475	-0.25(-0.82%)
Oct 24, 2023	30.44	30.49	30.32	30.47	5,470	+0.20(+0.65%)
Oct 23, 2023	30.64	30.64	30.27	30.27	4,873	-0.24(-0.80%)
Oct 20, 2023	30.70	30.70	30.44	30.52	3,156	-0.54(-1.73%)
Oct 19, 2023	31.23	31.45	31.06	31.06	6,136	-0.27(-0.86%)
Oct 18, 2023	31.42	31.54	31.25	31.32	3,098	-0.20(-0.63%)
Oct 17, 2023	31.60	31.82	31.52	31.52	4,752	-0.21(-0.68%)
Oct 16, 2023	31.36	31.75	31.33	31.74	4,352	+0.39(+1.24%)
Oct 13, 2023	31.50	31.50	30.64	31.35	440,729	-0.14(-0.46%)
Oct 12, 2023	31.64	31.64	31.25	31.49	6,981	-0.24(-0.76%)
Oct 11, 2023	31.40	31.82	31.40	31.74	2,166	+0.13(+0.40%)
Oct 10, 2023	31.47	31.67	31.47	31.61	3,445	+0.22(+0.70%)
Oct 09, 2023	31.14	31.39	30.96	31.39	1,853	+0.41(+1.32%)
Oct 06, 2023	30.60	31.06	30.57	30.98	8,037	+0.35(+1.16%)
Oct 05, 2023	30.78	30.80	30.58	30.63	4,054	-0.06(-0.20%)
Oct 04, 2023	30.49	30.69	30.35	30.69	12,608	+0.24(+0.78%)
Oct 03, 2023	30.85	30.85	30.21	30.45	5,125	-0.46(-1.48%)
Oct 02, 2023	30.86	30.94	30.80	30.91	5,087	-0.26(-0.83%)
Sep 29, 2023	31.30	31.34	31.17	31.17	1,949	+0.08(+0.26%)
Sep 28, 2023	30.98	31.37	30.98	31.08	13,118	+0.12(+0.39%)
Sep 27, 2023	31.00	31.00	30.72	30.96	3,514	-0.04(-0.11%)
Sep 26, 2023	31.38	31.38	30.98	31.00	4,337	-0.63(-1.99%)
Sep 25, 2023	31.30	31.63	31.25	31.63	4,908	+0.12(+0.38%)
Sep 22, 2023	31.48	31.56	31.36	31.51	14,835	-0.11(-0.34%)
Sep 21, 2023	32.37	32.37	31.37	31.62	14,038	-0.77(-2.38%)
Sep 20, 2023	32.39	32.39	32.39	32.39	322	-0.06(-0.18%)
Sep 19, 2023	32.45	32.51	32.38	32.45	2,179	-0.14(-0.44%)
Sep 18, 2023	32.53	32.73	32.53	32.59	5,669	+0.20(+0.61%)
Sep 15, 2023	33.10	33.10	32.39	32.39	3,103	-0.71(-2.14%)
Sep 14, 2023	32.76	33.10	32.76	33.10	1,886	+0.31(+0.93%)
Sep 13, 2023	32.86	32.86	32.59	32.79	2,187	+0.05(+0.15%)
Sep 12, 2023	32.78	32.81	32.70	32.74	3,464	-0.12(-0.36%)
Sep 11, 2023	32.72	32.93	32.67	32.86	8,322	+0.30(+0.91%)
Sep 08, 2023	32.67	32.73	32.52	32.57	174,236	-0.06(-0.18%)
Sep 07, 2023	32.61	32.67	32.41	32.62	3,623	-0.02(-0.05%)
Sep 06, 2023	32.83	32.83	32.63	32.64	4,027	-0.21(-0.63%)
Sep 05, 2023	33.26	33.26	32.82	32.85	12,116	-0.37(-1.11%)
Sep 01, 2023	33.50	33.50	33.12	33.22	25,353	+0.04(+0.12%)
Aug 31, 2023	33.42	33.42	33.12	33.18	2,870	+0.03(+0.09%)
Aug 30, 2023	32.63	33.16	32.63	33.15	3,077	+0.08(+0.24%)
Aug 29, 2023	33.29	33.29	32.55	33.07	9,149	+0.53(+1.64%)
Aug 28, 2023	32.06	32.55	32.06	32.54	3,306	+0.18(+0.55%)
Aug 25, 2023	31.99	32.40	31.95	32.36	2,100	+0.26(+0.82%)
Aug 24, 2023	32.33	32.41	32.10	32.10	3,241	-0.33(-1.00%)
Aug 23, 2023	32.20	32.46	32.19	32.42	5,285	+0.23(+0.72%)
Aug 22, 2023	33.28	33.28	32.17	32.19	1,417	+0.01(+0.03%)
Aug 21, 2023	31.95	32.18	31.89	32.18	1,964	+0.48(+1.53%)
Aug 18, 2023	31.92	31.92	31.66	31.70	8,383	-0.28(-0.88%)
Aug 17, 2023	32.23	32.39	31.98	31.98	3,056	-0.21(-0.64%)
Aug 16, 2023	32.37	32.75	32.19	32.19	6,834	-0.24(-0.74%)
Aug 15, 2023	34.62	34.62	32.42	32.43	4,328	-0.67(-2.03%)
Aug 14, 2023	32.83	33.11	32.80	33.10	6,381	+0.18(+0.54%)
Aug 11, 2023	32.64	33.48	32.64	32.92	3,286	-0.07(-0.21%)
Aug 10, 2023	32.93	33.33	32.90	32.99	8,262	+0.01(+0.03%)
Aug 09, 2023	33.15	33.15	32.96	32.98	3,468	-0.28(-0.83%)
Aug 08, 2023	33.09	33.63	32.85	33.26	18,048	-0.14(-0.41%)
Aug 07, 2023	32.97	33.87	32.93	33.40	31,996	+0.38(+1.14%)
Aug 04, 2023	33.33	34.17	32.75	33.02	495,992	-0.30(-0.90%)
Aug 03, 2023	33.21	33.35	33.21	33.32	3,297	+0.04(+0.11%)
Aug 02, 2023	33.98	33.98	33.28	33.28	21,361	-0.74(-2.18%)
Aug 01, 2023	34.03	34.13	33.99	34.02	6,368	-0.03(-0.10%)
Jul 31, 2023	34.09	34.09	33.99	34.06	3,592	-0.04(-0.12%)
Jul 28, 2023	33.73	34.13	33.73	34.10	4,499	+0.69(+2.06%)
Jul 27, 2023	33.97	34.01	33.40	33.41	3,166	-0.26(-0.78%)
Jul 26, 2023	33.90	33.90	33.54	33.67	10,348	-0.28(-0.82%)
Jul 25, 2023	33.75	33.95	33.75	33.95	2,804	+0.11(+0.32%)
Jul 24, 2023	34.52	34.52	33.59	33.84	26,124	+0.14(+0.41%)
Jul 21, 2023	33.62	33.81	33.57	33.70	10,586	-0.04(-0.12%)
Jul 20, 2023	34.91	34.91	33.71	33.74	13,425	-0.14(-0.42%)
Jul 19, 2023	33.78	33.99	33.69	33.89	13,083	+0.14(+0.41%)
Jul 18, 2023	33.89	33.89	33.52	33.75	10,959	+0.26(+0.77%)
Jul 17, 2023	33.28	34.07	33.21	33.49	21,551	+0.10(+0.31%)
Jul 14, 2023	33.37	33.58	33.26	33.39	8,451	-0.09(-0.27%)
Jul 13, 2023	33.27	33.48	33.20	33.48	4,459	+0.44(+1.32%)
Jul 12, 2023	33.08	33.21	33.03	33.04	2,194	+0.27(+0.82%)
Jul 11, 2023	32.61	32.82	32.61	32.77	6,189	+0.27(+0.82%)
Jul 10, 2023	32.58	32.68	32.42	32.51	3,398	-0.11(-0.34%)
Jul 07, 2023	32.68	32.94	32.58	32.62	6,610	-0.14(-0.42%)
Jul 06, 2023	32.54	32.76	32.52	32.76	2,306	-0.30(-0.91%)
Jul 05, 2023	32.96	33.25	32.89	33.06	13,910	+0.07(+0.20%)
Jul 03, 2023	32.88	32.99	32.83	32.99	1,720	+0.01(+0.04%)
Jun 30, 2023	32.07	33.15	32.07	32.98	4,348	+0.62(+1.93%)
Jun 29, 2023	32.24	32.51	32.24	32.36	4,543	+0.12(+0.36%)
Jun 28, 2023	32.36	32.81	32.12	32.24	45,608	-0.15(-0.47%)
Jun 27, 2023	32.88	33.79	32.09	32.39	32,084	+0.38(+1.19%)
Jun 26, 2023	33.57	33.57	32.01	32.01	38,501	-0.55(-1.69%)
Jun 23, 2023	32.48	32.58	32.48	32.56	1,474	-0.10(-0.31%)
Jun 22, 2023	32.46	32.69	32.32	32.66	4,220	+0.07(+0.22%)
Jun 21, 2023	32.65	32.97	32.58	32.59	2,909	-0.28(-0.86%)
Jun 20, 2023	34.33	34.33	32.67	32.87	3,592	-0.21(-0.62%)
Jun 16, 2023	32.96	33.15	32.91	33.08	6,249	+0.18(+0.53%)

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.