Date	Open	High	Low	Close	Volume	Change (%)
Jun 13, 2024	38.41	38.48	37.72	38.00	83,178	-0.48(-1.24%)
Jun 12, 2024	38.20	39.28	38.18	38.48	130,885	+0.89(+2.38%)
Jun 11, 2024	37.40	37.78	37.16	37.58	115,858	-0.20(-0.53%)
Jun 10, 2024	37.56	37.86	37.08	37.78	133,634	-0.08(-0.21%)
Jun 07, 2024	37.50	38.21	37.50	37.86	204,118	-0.06(-0.16%)
Jun 06, 2024	37.87	38.33	37.67	37.92	115,127	-0.16(-0.42%)
Jun 05, 2024	37.58	38.10	37.18	38.08	84,429	+0.79(+2.13%)
Jun 04, 2024	37.58	37.61	37.25	37.28	72,231	-0.58(-1.52%)
Jun 03, 2024	38.77	38.78	37.76	37.86	62,905	-0.57(-1.47%)
May 31, 2024	37.95	38.47	37.93	38.43	106,912	+0.62(+1.63%)
May 30, 2024	37.65	38.18	37.47	37.81	77,890	+0.51(+1.36%)
May 29, 2024	37.39	37.45	37.03	37.30	109,583	-0.66(-1.73%)
May 28, 2024	38.58	38.63	37.89	37.96	88,725	-0.49(-1.27%)
May 24, 2024	38.34	38.47	37.89	38.45	109,965	+0.33(+0.86%)
May 23, 2024	39.16	39.16	38.00	38.12	99,162	-0.91(-2.34%)
May 22, 2024	39.51	39.65	38.90	39.03	94,500	-0.67(-1.68%)
May 21, 2024	39.66	40.04	39.54	39.70	103,195	-0.10(-0.25%)
May 20, 2024	40.47	40.64	39.77	39.80	86,195	-0.82(-2.03%)
May 17, 2024	40.50	40.85	39.74	40.62	71,764	+0.29(+0.71%)
May 16, 2024	39.69	40.46	39.63	40.33	124,958	+0.48(+1.20%)
May 15, 2024	39.92	40.02	39.57	39.86	71,001	+0.32(+0.80%)
May 14, 2024	39.98	40.13	39.34	39.54	75,301	-0.04(-0.10%)
May 13, 2024	39.95	40.42	39.54	39.58	71,659	-0.10(-0.25%)
May 10, 2024	39.76	40.00	39.38	39.68	71,121	-0.12(-0.30%)
May 09, 2024	39.29	39.82	39.29	39.80	94,599	+0.43(+1.08%)
May 08, 2024	38.97	39.53	38.97	39.37	130,297	+0.14(+0.35%)
May 07, 2024	39.57	40.06	39.20	39.23	113,881	-0.26(-0.65%)
May 06, 2024	39.35	39.81	39.35	39.49	78,083	+0.37(+0.94%)
May 03, 2024	39.69	39.89	39.05	39.12	85,869	-0.06(-0.15%)
May 02, 2024	38.90	39.24	38.70	39.18	91,728	+0.48(+1.23%)
May 01, 2024	38.04	38.94	38.04	38.71	124,025	+0.95(+2.53%)
Apr 30, 2024	37.67	37.90	37.58	37.75	142,479	-0.14(-0.37%)
Apr 29, 2024	38.48	38.69	37.83	37.89	89,536	-0.65(-1.68%)
Apr 26, 2024	38.54	39.00	38.37	38.54	97,913	-0.09(-0.23%)
Apr 25, 2024	38.54	38.86	38.08	38.63	177,027	-0.24(-0.61%)
Apr 24, 2024	38.35	39.06	37.72	38.86	258,265	-0.07(-0.18%)
Apr 23, 2024	38.84	39.73	38.76	38.93	287,264	-0.51(-1.28%)
Apr 22, 2024	39.32	39.81	39.16	39.44	127,821	+0.03(+0.08%)
Apr 19, 2024	37.73	39.46	37.73	39.41	167,518	+1.49(+3.93%)
Apr 18, 2024	37.68	38.21	37.56	37.92	128,578	+0.23(+0.61%)
Apr 17, 2024	37.84	38.31	37.62	37.69	127,151	-0.08(-0.21%)
Apr 16, 2024	37.65	38.11	37.40	37.77	88,627	-0.30(-0.78%)
Apr 15, 2024	38.16	38.56	37.67	38.07	100,343	+0.03(+0.08%)
Apr 12, 2024	37.57	38.17	37.57	38.04	111,078	+0.10(+0.26%)
Apr 11, 2024	38.09	38.09	37.36	37.94	97,778	+0.20(+0.53%)
Apr 10, 2024	37.89	38.05	37.08	37.74	175,682	-1.30(-3.33%)
Apr 09, 2024	39.01	39.42	38.73	39.04	70,537	+0.11(+0.28%)
Apr 08, 2024	38.80	39.48	37.48	38.93	76,762	+0.13(+0.33%)
Apr 05, 2024	38.79	39.01	38.43	38.80	84,943	-0.18(-0.46%)
Apr 04, 2024	38.67	39.63	38.67	38.98	269,745	+0.68(+1.76%)
Apr 03, 2024	37.92	38.35	37.83	38.31	168,349	+0.25(+0.65%)
Apr 02, 2024	38.52	38.89	38.00	38.06	128,598	-0.86(-2.22%)
Apr 01, 2024	40.38	40.38	38.81	38.92	153,618	-1.36(-3.38%)
Mar 28, 2024	39.89	40.35	40.13	40.28	244,928	+0.39(+0.97%)
Mar 27, 2024	38.96	39.95	38.96	39.90	94,761	+0.96(+2.47%)
Mar 26, 2024	39.03	39.03	38.17	38.93	104,616	+0.13(+0.33%)
Mar 25, 2024	38.64	39.22	38.46	38.80	86,040	+0.31(+0.80%)
Mar 22, 2024	39.66	39.73	38.46	38.50	112,980	-1.10(-2.78%)
Mar 21, 2024	39.28	39.70	39.13	39.60	274,046	+0.65(+1.66%)
Mar 20, 2024	37.96	39.38	37.75	38.95	279,392	+0.84(+2.22%)
Mar 19, 2024	37.99	38.52	37.94	38.11	83,669	+0.15(+0.39%)
Mar 18, 2024	37.84	38.17	37.35	37.96	114,097	+0.08(+0.21%)
Mar 15, 2024	37.08	38.20	37.08	37.88	292,492	+0.57(+1.52%)
Mar 14, 2024	38.59	39.01	37.17	37.31	202,285	-1.27(-3.29%)
Mar 13, 2024	38.67	39.30	38.22	38.59	100,054	-0.26(-0.66%)
Mar 12, 2024	39.18	39.18	38.50	38.84	86,308	-0.34(-0.86%)
Mar 11, 2024	39.47	39.77	39.12	39.18	69,770	-0.38(-0.97%)
Mar 08, 2024	40.44	40.53	39.54	39.56	136,145	-0.25(-0.62%)
Mar 07, 2024	40.18	40.40	39.44	39.81	107,074	+0.03(+0.07%)
Mar 06, 2024	39.58	40.30	38.84	39.78	151,980	+0.26(+0.65%)
Mar 05, 2024	38.35	39.75	38.32	39.52	109,560	+1.04(+2.69%)
Mar 04, 2024	39.12	39.80	38.38	38.49	79,666	-0.64(-1.64%)
Mar 01, 2024	39.08	39.17	37.97	39.13	122,544	-0.27(-0.68%)
Feb 29, 2024	39.81	40.16	39.08	39.40	94,295	+0.41(+1.06%)
Feb 28, 2024	38.98	39.22	38.89	38.98	93,441	-0.35(-0.88%)
Feb 27, 2024	39.47	39.80	38.98	39.33	75,796	+0.19(+0.48%)
Feb 26, 2024	40.10	40.56	39.12	39.14	134,244	-1.15(-2.87%)
Feb 23, 2024	39.94	40.78	39.51	40.29	102,959	+0.33(+0.81%)
Feb 22, 2024	40.01	40.17	39.55	39.97	143,106	-0.24(-0.59%)
Feb 21, 2024	39.89	40.24	39.56	40.20	196,758	+0.32(+0.79%)
Feb 20, 2024	39.99	40.65	39.75	39.89	203,953	-0.59(-1.46%)
Feb 16, 2024	40.38	41.10	39.44	40.48	158,923	-0.30(-0.73%)
Feb 15, 2024	39.50	40.90	39.47	40.78	165,611	+1.64(+4.19%)
Feb 14, 2024	38.79	39.23	38.36	39.14	138,821	+0.85(+2.22%)
Feb 13, 2024	38.92	39.19	37.86	38.29	177,224	-1.93(-4.81%)
Feb 12, 2024	39.43	40.78	39.43	40.22	163,665	+0.84(+2.13%)
Feb 09, 2024	38.60	39.43	38.26	39.39	135,748	+0.51(+1.32%)
Feb 08, 2024	38.97	39.38	38.62	38.87	132,203	-0.26(-0.66%)
Feb 07, 2024	39.14	39.53	38.04	39.13	125,262	+0.13(+0.33%)
Feb 06, 2024	39.04	39.53	38.68	39.00	151,524	-0.10(-0.25%)
Feb 05, 2024	39.33	39.58	38.78	39.10	132,765	-0.79(-1.98%)
Feb 02, 2024	39.20	40.04	39.20	39.89	183,665	-0.15(-0.37%)
Feb 01, 2024	41.42	41.46	39.19	40.04	167,236	-1.05(-2.55%)
Jan 31, 2024	42.24	42.69	40.93	41.08	155,155	-2.11(-4.89%)
Jan 30, 2024	42.97	43.58	42.41	43.19	170,392	+0.09(+0.21%)
Jan 29, 2024	41.80	43.13	41.40	43.11	173,624	+1.23(+2.95%)
Jan 26, 2024	42.16	42.17	41.25	41.87	111,006	+0.06(+0.14%)
Jan 25, 2024	41.83	41.83	40.85	41.81	266,281	+0.58(+1.41%)
Jan 24, 2024	42.01	42.22	40.82	41.23	253,125	-0.64(-1.53%)
Jan 23, 2024	43.17	43.17	41.07	41.87	348,549	-1.64(-3.77%)
Jan 22, 2024	42.93	43.52	42.55	43.51	102,345	+0.98(+2.30%)
Jan 19, 2024	41.85	42.53	41.51	42.53	95,208	+0.70(+1.68%)
Jan 18, 2024	41.66	41.91	41.38	41.83	94,245	+0.29(+0.69%)
Jan 17, 2024	40.94	41.66	40.94	41.55	168,959	+0.03(+0.07%)
Jan 16, 2024	42.11	42.37	41.45	41.52	144,537	-1.22(-2.86%)
Jan 12, 2024	43.68	44.00	42.25	42.74	102,742	-0.44(-1.03%)
Jan 11, 2024	43.24	43.56	42.60	43.18	112,595	-0.51(-1.17%)
Jan 10, 2024	43.29	43.75	43.01	43.70	101,036	+0.18(+0.41%)
Jan 09, 2024	43.72	43.77	43.43	43.52	87,459	-0.82(-1.85%)
Jan 08, 2024	43.72	44.35	43.51	44.34	96,416	+0.44(+1.01%)
Jan 05, 2024	43.49	44.45	43.16	43.90	144,478	+0.07(+0.16%)
Jan 04, 2024	43.54	43.92	43.54	43.83	174,424	+0.48(+1.12%)
Jan 03, 2024	44.33	44.48	43.23	43.34	148,001	-1.17(-2.64%)
Jan 02, 2024	43.65	45.06	43.65	44.52	114,930	+0.45(+1.03%)
Dec 29, 2023	44.86	45.06	43.86	44.06	121,509	-0.80(-1.78%)
Dec 28, 2023	44.83	45.44	44.75	44.86	102,903	-0.13(-0.29%)
Dec 27, 2023	45.09	45.25	44.75	44.99	72,223	+0.02(+0.04%)
Dec 26, 2023	44.68	45.26	44.41	44.97	78,867	+0.59(+1.33%)
Dec 22, 2023	44.16	44.74	44.08	44.38	90,335	+0.54(+1.24%)
Dec 21, 2023	44.18	44.21	43.62	43.84	99,081	+0.05(+0.11%)
Dec 20, 2023	44.61	45.55	43.73	43.79	217,602	-0.69(-1.55%)
Dec 19, 2023	43.59	44.64	43.27	44.48	178,045	+1.18(+2.74%)
Dec 18, 2023	43.61	43.75	42.89	43.29	126,305	+0.06(+0.14%)
Dec 15, 2023	44.49	44.73	43.18	43.23	423,442	-0.94(-2.12%)
Dec 14, 2023	44.44	45.56	43.90	44.17	196,782	+0.70(+1.61%)
Dec 13, 2023	40.96	43.47	40.82	43.47	163,384	+2.47(+6.03%)
Dec 12, 2023	41.27	41.35	40.80	41.00	80,239	-0.12(-0.29%)
Dec 11, 2023	41.12	41.42	40.85	41.12	95,737	+0.00(+0.00%)
Dec 08, 2023	41.11	41.38	40.62	41.12	95,563	+0.21(+0.50%)
Dec 07, 2023	40.51	40.97	38.99	40.91	158,943	+0.68(+1.68%)
Dec 06, 2023	40.31	41.30	40.02	40.23	165,460	+0.14(+0.34%)
Dec 05, 2023	40.29	40.40	39.80	40.10	208,726	-0.28(-0.70%)
Dec 04, 2023	40.33	40.92	40.26	40.38	171,097	-0.23(-0.56%)
Dec 01, 2023	38.37	41.03	38.19	40.61	195,921	+2.13(+5.53%)
Nov 30, 2023	38.51	38.79	37.49	38.48	141,746	+0.11(+0.28%)
Nov 29, 2023	37.87	38.69	37.87	38.37	143,788	+0.80(+2.14%)
Nov 28, 2023	37.23	37.62	36.04	37.56	104,033	+0.19(+0.50%)
Nov 27, 2023	37.59	37.69	37.15	37.38	73,145	-0.39(-1.04%)
Nov 24, 2023	37.50	37.83	37.46	37.77	27,504	+0.17(+0.44%)
Nov 22, 2023	37.92	37.94	37.41	37.60	51,922	+0.18(+0.47%)
Nov 21, 2023	38.29	38.48	37.39	37.43	60,365	-0.89(-2.33%)
Nov 20, 2023	38.47	38.84	37.83	38.32	69,876	-0.24(-0.61%)
Nov 17, 2023	38.68	39.06	38.35	38.55	129,269	+0.28(+0.74%)
Nov 16, 2023	39.16	39.23	38.20	38.27	83,597	-0.79(-2.03%)
Nov 15, 2023	38.32	39.40	38.32	39.06	150,184	+0.58(+1.50%)
Nov 14, 2023	37.09	38.75	37.02	38.49	232,929	+2.73(+7.63%)
Nov 13, 2023	35.29	35.91	35.09	35.76	79,617	+0.23(+0.64%)
Nov 10, 2023	35.59	35.84	35.22	35.53	108,887	+0.08(+0.22%)
Nov 09, 2023	35.95	36.24	35.34	35.45	80,340	-0.43(-1.20%)
Nov 08, 2023	35.91	36.02	35.51	35.89	88,462	-0.08(-0.22%)
Nov 07, 2023	36.07	36.41	35.50	35.96	80,987	-0.26(-0.73%)
Nov 06, 2023	36.54	36.54	35.90	36.23	112,888	-0.34(-0.94%)
Nov 03, 2023	36.22	37.32	36.09	36.57	145,323	+1.27(+3.59%)
Nov 02, 2023	34.29	35.40	34.29	35.31	229,844	+1.17(+3.42%)
Nov 01, 2023	34.06	34.27	33.62	34.14	133,212	+0.02(+0.06%)
Oct 31, 2023	34.25	34.51	33.74	34.12	132,181	-0.22(-0.63%)
Oct 30, 2023	34.41	34.72	34.13	34.34	98,562	+0.37(+1.10%)
Oct 27, 2023	34.46	35.93	33.43	33.96	186,981	-0.59(-1.70%)
Oct 26, 2023	33.25	34.59	32.65	34.55	159,357	+1.43(+4.33%)
Oct 25, 2023	32.74	33.28	32.35	33.12	203,595	+0.16(+0.48%)
Oct 24, 2023	33.12	33.74	32.47	32.96	305,387	-2.06(-5.88%)
Oct 23, 2023	34.64	35.61	34.64	35.02	105,995	+0.02(+0.06%)
Oct 20, 2023	36.16	36.26	34.95	35.00	149,360	-1.10(-3.04%)
Oct 19, 2023	36.47	36.85	36.05	36.10	89,465	-0.24(-0.65%)
Oct 18, 2023	36.92	37.03	36.34	36.34	120,653	-0.84(-2.27%)
Oct 17, 2023	36.34	37.64	36.24	37.18	153,129	+0.64(+1.75%)
Oct 16, 2023	36.24	36.76	36.25	36.54	121,272	+0.57(+1.58%)
Oct 13, 2023	37.14	37.14	35.94	35.97	88,666	-0.85(-2.32%)
Oct 12, 2023	37.14	37.14	36.62	36.83	82,725	-0.38(-1.03%)
Oct 11, 2023	37.04	37.37	36.76	37.21	92,863	+0.20(+0.53%)
Oct 10, 2023	36.83	37.17	36.72	37.01	157,933	+0.27(+0.75%)
Oct 09, 2023	36.76	37.18	36.44	36.74	114,278	-0.14(-0.37%)
Oct 06, 2023	36.76	37.62	36.57	36.88	102,805	-0.21(-0.56%)
Oct 05, 2023	36.17	37.23	36.17	37.08	134,353	+0.82(+2.27%)
Oct 04, 2023	35.71	36.29	35.44	36.26	105,435	+0.58(+1.62%)
Oct 03, 2023	35.99	36.29	35.42	35.68	136,742	-0.46(-1.28%)
Oct 02, 2023	36.80	36.80	35.95	36.14	116,211	-0.66(-1.79%)
Sep 29, 2023	36.79	37.07	36.35	36.80	183,699	+0.29(+0.81%)
Sep 28, 2023	36.40	37.27	36.40	36.50	111,907	+0.24(+0.65%)
Sep 27, 2023	36.84	36.95	36.18	36.27	97,280	-0.31(-0.86%)
Sep 26, 2023	36.63	37.79	36.24	36.58	132,489	-0.30(-0.82%)
Sep 25, 2023	36.14	36.90	36.03	36.89	173,375	+0.64(+1.76%)
Sep 22, 2023	36.64	37.04	36.11	36.25	117,156	-0.38(-1.04%)
Sep 21, 2023	36.89	36.96	36.55	36.63	140,375	-0.39(-1.06%)
Sep 20, 2023	37.50	37.61	36.98	37.02	88,763	-0.28(-0.76%)
Sep 19, 2023	37.49	38.51	37.08	37.31	109,013	-0.11(-0.29%)
Sep 18, 2023	37.82	37.88	37.34	37.42	211,905	-0.40(-1.06%)
Sep 15, 2023	38.30	38.94	37.47	37.82	305,616	-0.59(-1.53%)
Sep 14, 2023	37.96	38.54	37.94	38.41	136,469	+0.77(+2.03%)
Sep 13, 2023	37.62	38.03	37.33	37.64	159,311	+0.15(+0.39%)
Sep 12, 2023	37.63	37.91	37.36	37.50	58,637	-0.06(-0.16%)
Sep 11, 2023	37.84	38.30	37.50	37.55	76,633	-0.25(-0.67%)
Sep 08, 2023	37.42	38.01	37.25	37.81	185,932	+0.37(+0.99%)
Sep 07, 2023	37.60	37.74	37.15	37.44	172,934	-0.32(-0.85%)
Sep 06, 2023	38.48	38.72	37.69	37.76	81,030	-0.64(-1.68%)
Sep 05, 2023	38.84	38.84	38.31	38.40	124,736	-0.46(-1.18%)
Sep 01, 2023	38.06	38.94	38.06	38.86	176,137	+1.12(+2.97%)
Aug 31, 2023	37.82	38.30	37.47	37.74	106,384	-0.09(-0.23%)
Aug 30, 2023	37.92	38.04	37.61	37.83	88,860	-0.18(-0.46%)
Aug 29, 2023	38.11	38.12	37.75	38.00	98,196	-0.03(-0.08%)
Aug 28, 2023	38.05	38.82	37.99	38.03	86,622	+0.09(+0.23%)
Aug 25, 2023	38.31	38.36	37.43	37.94	128,172	-0.28(-0.74%)
Aug 24, 2023	38.07	38.69	36.90	38.23	95,648	-0.03(-0.08%)
Aug 23, 2023	37.64	38.58	37.63	38.26	131,843	+0.53(+1.40%)
Aug 22, 2023	38.45	38.75	37.32	37.73	177,088	-0.83(-2.15%)
Aug 21, 2023	39.07	39.20	38.51	38.56	211,029	-0.47(-1.20%)
Aug 18, 2023	38.70	39.24	38.51	39.03	107,888	+0.03(+0.08%)
Aug 17, 2023	39.02	39.21	38.83	39.00	79,167	+0.05(+0.13%)
Aug 16, 2023	38.87	39.20	38.70	38.95	152,985	-0.10(-0.25%)
Aug 15, 2023	39.58	39.58	38.80	39.05	138,122	-0.87(-2.17%)
Aug 14, 2023	40.14	40.14	39.71	39.91	113,538	-0.50(-1.23%)
Aug 11, 2023	39.80	40.47	39.77	40.41	128,970	+0.45(+1.12%)
Aug 10, 2023	39.97	40.31	39.73	39.96	173,379	+0.21(+0.54%)
Aug 09, 2023	39.53	39.93	39.24	39.75	179,901	+0.11(+0.27%)
Aug 08, 2023	39.62	39.75	38.81	39.64	121,149	-0.74(-1.83%)
Aug 07, 2023	40.06	40.76	39.89	40.38	110,898	+0.37(+0.93%)
Aug 04, 2023	39.86	40.32	39.83	40.01	176,923	+0.16(+0.39%)
Aug 03, 2023	39.51	40.22	39.32	39.86	213,740	+0.04(+0.10%)
Aug 02, 2023	39.83	40.21	39.66	39.82	228,837	-0.45(-1.11%)

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.