Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	31.05	31.72	31.05	31.46	84,705	+0.75(+2.44%)
Aug 29, 2024	30.33	30.79	30.21	30.71	30,633	+0.61(+2.03%)
Aug 28, 2024	30.66	30.66	30.10	30.10	84,329	-0.64(-2.08%)
Aug 27, 2024	30.68	31.00	30.41	30.74	86,331	-0.25(-0.81%)
Aug 26, 2024	30.60	31.49	30.53	30.99	122,828	+0.58(+1.91%)
Aug 23, 2024	29.95	30.54	29.89	30.41	40,778	+0.43(+1.43%)
Aug 22, 2024	30.31	30.52	29.96	29.98	53,385	-0.39(-1.28%)
Aug 21, 2024	30.10	30.61	29.96	30.37	93,961	-0.59(-1.91%)
Aug 20, 2024	31.24	31.33	30.82	30.96	105,123	+0.57(+1.88%)
Aug 19, 2024	30.40	30.92	29.99	30.39	127,600	-0.09(-0.29%)
Aug 16, 2024	30.27	30.60	30.12	30.48	85,282	+0.06(+0.19%)
Aug 15, 2024	29.68	30.58	29.68	30.42	68,683	+0.98(+3.34%)
Aug 14, 2024	29.14	29.61	29.03	29.43	57,936	+0.23(+0.79%)
Aug 13, 2024	29.18	29.32	28.74	29.20	80,119	-0.22(-0.75%)
Aug 12, 2024	29.01	29.72	28.78	29.42	89,930	+0.02(+0.07%)
Aug 09, 2024	28.97	29.81	28.58	29.41	129,390	+0.82(+2.87%)
Aug 08, 2024	28.53	28.65	28.19	28.59	33,950	+0.26(+0.92%)
Aug 07, 2024	28.70	29.11	28.32	28.32	57,393	-0.05(-0.17%)
Aug 06, 2024	27.74	28.57	27.59	28.37	55,716	+0.38(+1.34%)
Aug 05, 2024	27.02	28.23	26.78	28.00	75,416	-0.38(-1.33%)
Aug 02, 2024	28.81	29.13	28.29	28.37	172,907	-2.15(-7.05%)
Aug 01, 2024	31.24	31.24	30.34	30.53	56,426	-0.83(-2.65%)
Jul 31, 2024	31.03	31.49	30.93	31.36	60,535	+0.58(+1.88%)
Jul 30, 2024	30.20	30.98	30.13	30.78	58,889	+0.11(+0.35%)
Jul 29, 2024	30.16	30.76	30.16	30.67	40,734	+0.60(+1.99%)
Jul 26, 2024	30.16	30.16	29.75	30.07	36,419	+0.05(+0.16%)
Jul 25, 2024	30.09	30.23	29.72	30.02	83,378	-0.40(-1.30%)
Jul 24, 2024	31.12	31.12	30.23	30.42	97,297	-0.92(-2.93%)
Jul 23, 2024	30.76	31.48	30.39	31.34	104,273	+0.45(+1.47%)
Jul 22, 2024	29.55	30.98	29.55	30.88	69,978	+1.52(+5.16%)
Jul 19, 2024	29.02	29.42	28.97	29.37	30,116	+0.39(+1.33%)
Jul 18, 2024	29.44	29.44	28.81	28.98	55,328	-0.55(-1.86%)
Jul 17, 2024	29.82	29.97	29.44	29.53	37,650	-0.37(-1.23%)
Jul 16, 2024	29.44	29.92	29.18	29.90	34,874	+0.48(+1.64%)
Jul 15, 2024	28.78	29.52	28.56	29.42	57,564	+0.36(+1.23%)
Jul 12, 2024	28.97	29.12	28.69	29.06	70,612	-0.14(-0.46%)
Jul 11, 2024	28.95	29.24	28.86	29.19	93,256	-0.41(-1.40%)
Jul 10, 2024	29.24	29.62	29.05	29.61	38,396	+0.21(+0.72%)
Jul 09, 2024	29.24	29.47	29.00	29.40	67,054	-0.03(-0.10%)
Jul 08, 2024	29.86	29.86	29.20	29.42	82,597	-0.66(-2.18%)
Jul 05, 2024	30.49	30.49	29.97	30.08	67,747	-1.06(-3.41%)
Jul 03, 2024	30.87	31.18	30.68	31.14	13,274	+0.34(+1.10%)
Jul 02, 2024	30.11	30.92	30.11	30.80	36,704	+0.69(+2.31%)
Jul 01, 2024	30.39	30.39	29.90	30.11	70,690	-0.91(-2.92%)
Jun 28, 2024	31.05	31.13	30.74	31.02	23,716	+0.14(+0.47%)
Jun 27, 2024	31.30	31.30	30.82	30.87	18,204	-0.12(-0.37%)
Jun 26, 2024	30.24	31.02	30.24	30.99	35,426	+0.67(+2.20%)
Jun 25, 2024	30.78	30.81	30.19	30.32	34,593	-0.73(-2.36%)
Jun 24, 2024	31.46	31.49	30.71	31.06	64,570	-0.17(-0.56%)
Jun 21, 2024	31.21	31.34	30.81	31.23	52,532	+0.46(+1.51%)
Jun 20, 2024	30.15	31.30	30.06	30.77	75,320	+0.73(+2.44%)
Jun 18, 2024	29.15	30.08	29.15	30.03	44,706	+0.89(+3.05%)
Jun 17, 2024	29.26	29.59	29.06	29.15	61,906	+0.05(+0.17%)
Jun 14, 2024	29.67	29.76	28.89	29.10	142,718	-1.11(-3.67%)
Jun 13, 2024	30.56	30.68	30.05	30.21	83,703	-1.38(-4.37%)
Jun 12, 2024	31.87	31.89	31.45	31.59	25,440	+0.02(+0.06%)
Jun 11, 2024	31.28	31.63	30.88	31.57	74,137	-0.86(-2.65%)
Jun 10, 2024	32.16	32.82	32.05	32.43	30,507	-0.05(-0.15%)
Jun 07, 2024	31.94	32.66	31.92	32.47	36,332	+0.38(+1.17%)
Jun 06, 2024	32.80	32.86	31.82	32.10	51,522	-0.62(-1.89%)
Jun 05, 2024	32.52	33.01	32.52	32.72	47,761	-0.87(-2.59%)
Jun 04, 2024	34.19	34.41	33.49	33.58	68,378	-0.33(-0.97%)
Jun 03, 2024	34.03	34.33	33.48	33.91	58,298	+0.09(+0.28%)
May 31, 2024	33.46	33.82	33.27	33.82	28,231	+0.36(+1.06%)
May 30, 2024	33.48	33.61	33.15	33.46	31,999	+0.01(+0.03%)
May 29, 2024	33.59	33.63	33.23	33.45	36,288	-0.56(-1.65%)
May 28, 2024	34.02	34.04	33.38	34.02	40,020	+0.29(+0.86%)
May 24, 2024	33.17	33.92	33.17	33.73	43,360	+0.94(+2.85%)
May 23, 2024	33.56	33.75	32.29	32.79	57,092	-0.48(-1.43%)
May 22, 2024	33.31	33.52	32.81	33.27	64,848	-0.54(-1.61%)
May 21, 2024	33.54	33.89	33.30	33.81	51,170	+0.18(+0.53%)
May 20, 2024	32.88	34.12	32.75	33.63	67,823	+0.95(+2.89%)
May 17, 2024	33.22	33.22	32.60	32.69	39,855	+0.04(+0.11%)
May 16, 2024	32.95	33.02	32.05	32.65	70,869	+0.43(+1.34%)
May 15, 2024	31.69	32.56	31.07	32.22	47,745	+0.53(+1.68%)
May 14, 2024	31.55	32.27	30.96	31.69	73,623	+0.17(+0.53%)
May 13, 2024	31.02	31.64	31.02	31.52	28,210	+0.56(+1.81%)
May 10, 2024	31.28	31.53	30.89	30.96	56,974	-0.22(-0.69%)
May 09, 2024	30.74	31.43	30.73	31.17	47,360	+0.64(+2.08%)
May 08, 2024	29.95	30.79	29.85	30.53	46,622	+0.37(+1.21%)
May 07, 2024	29.64	30.23	29.64	30.17	39,832	+0.08(+0.28%)
May 06, 2024	29.92	30.13	29.71	30.09	31,465	+0.25(+0.85%)
May 03, 2024	29.82	30.02	29.60	29.83	30,327	+0.73(+2.51%)
May 02, 2024	28.80	29.28	28.57	29.10	27,572	+0.43(+1.50%)
May 01, 2024	29.44	29.44	28.44	28.67	16,771	-0.63(-2.14%)
Apr 30, 2024	29.23	29.70	29.19	29.30	26,088	-0.19(-0.63%)
Apr 29, 2024	29.53	29.53	28.92	29.49	31,848	+0.09(+0.32%)
Apr 26, 2024	29.16	29.46	28.81	29.39	61,648	+0.57(+1.98%)
Apr 25, 2024	28.07	28.83	27.95	28.82	20,292	+0.38(+1.35%)
Apr 24, 2024	28.46	28.49	28.14	28.44	14,609	+0.00(+0.00%)
Apr 23, 2024	28.34	28.69	28.20	28.44	23,335	+0.04(+0.13%)
Apr 22, 2024	28.00	28.40	27.79	28.40	28,383	-0.19(-0.65%)
Apr 19, 2024	28.07	28.68	28.07	28.59	22,440	+0.45(+1.60%)
Apr 18, 2024	28.81	28.81	27.97	28.14	41,364	-0.50(-1.73%)
Apr 17, 2024	28.98	29.14	28.54	28.63	20,897	+0.04(+0.13%)
Apr 16, 2024	28.76	28.82	28.32	28.60	33,129	+0.07(+0.26%)
Apr 15, 2024	29.10	29.13	28.47	28.52	51,641	-0.40(-1.39%)
Apr 12, 2024	29.94	30.08	28.80	28.92	81,992	-0.89(-2.98%)
Apr 11, 2024	29.41	29.81	29.37	29.81	62,832	+1.09(+3.78%)
Apr 10, 2024	27.89	28.80	27.79	28.73	59,980	+0.24(+0.85%)
Apr 09, 2024	28.71	28.84	28.45	28.48	23,110	-0.17(-0.59%)
Apr 08, 2024	29.01	29.08	28.57	28.65	59,581	-0.52(-1.80%)
Apr 05, 2024	29.01	29.49	28.84	29.18	40,148	+0.44(+1.53%)
Apr 04, 2024	29.16	29.39	28.74	28.74	36,423	-0.63(-2.13%)
Apr 03, 2024	28.65	29.37	28.65	29.36	41,301	+0.95(+3.36%)
Apr 02, 2024	28.41	28.44	28.10	28.41	45,973	+0.24(+0.86%)
Apr 01, 2024	28.23	28.73	28.17	28.17	111,386	+0.10(+0.37%)
Mar 28, 2024	28.31	28.31	28.05	28.06	10,785	-0.06(-0.20%)
Mar 27, 2024	28.10	28.23	28.03	28.12	16,594	+0.20(+0.70%)
Mar 26, 2024	28.02	28.02	27.75	27.92	38,127	-0.17(-0.60%)
Mar 25, 2024	28.01	28.30	27.99	28.09	15,322	+0.12(+0.44%)
Mar 22, 2024	28.07	28.16	27.92	27.97	28,676	-0.49(-1.71%)
Mar 21, 2024	28.08	28.59	28.05	28.46	39,643	+0.40(+1.43%)
Mar 20, 2024	28.09	28.18	27.61	28.05	49,355	-0.22(-0.79%)
Mar 19, 2024	28.63	28.78	28.19	28.28	57,116	-0.78(-2.67%)
Mar 18, 2024	29.07	29.19	28.69	29.06	77,749	-0.27(-0.93%)
Mar 15, 2024	28.86	29.50	28.64	29.33	180,618	+1.09(+3.84%)
Mar 14, 2024	27.64	28.25	27.34	28.24	48,410	+1.02(+3.75%)
Mar 13, 2024	27.32	27.56	27.20	27.22	35,528	+0.46(+1.71%)
Mar 12, 2024	27.09	27.09	26.52	26.76	53,199	-0.33(-1.21%)
Mar 11, 2024	27.46	27.46	27.09	27.09	22,803	-0.05(-0.17%)
Mar 08, 2024	27.71	27.71	27.00	27.14	68,282	-0.59(-2.13%)
Mar 07, 2024	27.73	28.02	27.52	27.73	65,150	-0.01(-0.03%)
Mar 06, 2024	27.52	28.05	27.52	27.74	41,131	+0.22(+0.80%)
Mar 05, 2024	27.49	27.96	27.40	27.52	73,019	+0.40(+1.49%)
Mar 04, 2024	27.10	27.12	26.54	27.11	64,827	-0.01(-0.03%)
Mar 01, 2024	27.26	27.36	26.60	27.12	93,262	+0.37(+1.37%)
Feb 29, 2024	27.18	27.75	26.65	26.76	133,270	-0.84(-3.05%)
Feb 28, 2024	27.64	28.04	27.49	27.60	58,719	-0.11(-0.40%)
Feb 27, 2024	27.46	27.87	27.22	27.71	297,262	-0.87(-3.04%)
Feb 26, 2024	26.87	28.61	26.87	28.58	150,787	+1.85(+6.92%)
Feb 23, 2024	26.27	26.89	26.01	26.73	53,211	-0.08(-0.31%)
Feb 22, 2024	26.37	27.11	26.19	26.81	43,829	-0.43(-1.58%)
Feb 21, 2024	27.11	28.00	26.84	27.24	59,702	-0.28(-1.03%)
Feb 20, 2024	27.92	27.93	27.37	27.53	37,624	-0.09(-0.33%)
Feb 16, 2024	27.42	27.72	27.35	27.62	46,850	+0.48(+1.75%)
Feb 15, 2024	26.09	27.20	26.04	27.14	96,140	+0.34(+1.26%)
Feb 14, 2024	26.59	27.33	26.33	26.80	67,976	+0.70(+2.66%)
Feb 13, 2024	26.33	26.33	25.71	26.11	53,616	-0.40(-1.52%)
Feb 12, 2024	26.23	26.59	26.18	26.51	23,625	+0.95(+3.72%)
Feb 09, 2024	25.42	25.91	25.42	25.56	36,560	-0.50(-1.93%)
Feb 08, 2024	25.63	26.06	25.38	26.06	38,568	+0.36(+1.39%)
Feb 07, 2024	25.18	25.82	25.15	25.70	37,621	+0.27(+1.04%)
Feb 06, 2024	25.49	25.97	25.39	25.44	38,320	-0.19(-0.75%)
Feb 05, 2024	25.83	25.83	25.42	25.63	35,674	-0.21(-0.81%)
Feb 02, 2024	25.72	26.18	25.68	25.84	85,733	-0.61(-2.32%)
Feb 01, 2024	27.37	27.64	25.41	26.45	112,898	-0.58(-2.13%)
Jan 31, 2024	27.42	27.43	26.84	27.03	24,750	-0.48(-1.73%)
Jan 30, 2024	26.67	27.51	26.67	27.51	32,113	+0.70(+2.59%)
Jan 29, 2024	27.10	27.10	26.44	26.81	43,608	-0.39(-1.45%)
Jan 26, 2024	25.89	27.50	25.78	27.21	75,186	+1.10(+4.21%)
Jan 25, 2024	26.23	26.29	25.86	26.11	66,929	-0.48(-1.79%)
Jan 24, 2024	26.09	26.81	26.09	26.58	71,679	+0.74(+2.87%)
Jan 23, 2024	25.12	25.86	24.79	25.84	75,745	+0.47(+1.85%)
Jan 22, 2024	25.72	25.86	25.36	25.37	28,366	-0.57(-2.20%)
Jan 19, 2024	26.08	26.08	25.65	25.94	51,005	-0.20(-0.77%)
Jan 18, 2024	26.56	26.56	25.96	26.14	34,699	-0.27(-1.01%)
Jan 17, 2024	26.15	26.55	26.01	26.41	36,337	-0.14(-0.52%)
Jan 16, 2024	26.67	26.88	26.35	26.55	50,919	+0.62(+2.40%)
Jan 12, 2024	25.81	26.42	25.73	25.92	38,730	+1.21(+4.89%)
Jan 11, 2024	24.78	25.08	24.30	24.72	119,758	-0.90(-3.50%)
Jan 10, 2024	25.65	25.79	25.37	25.61	53,625	-0.45(-1.72%)
Jan 09, 2024	26.15	26.43	25.40	26.06	44,498	+0.13(+0.49%)
Jan 08, 2024	25.80	26.02	25.62	25.93	54,030	-0.66(-2.48%)
Jan 05, 2024	25.39	26.83	25.39	26.59	71,412	+0.52(+2.00%)
Jan 04, 2024	26.19	26.40	25.97	26.07	40,589	+0.19(+0.74%)
Jan 03, 2024	25.04	26.23	24.90	25.88	82,849	+0.70(+2.80%)
Jan 02, 2024	24.90	25.35	24.90	25.17	44,325	+0.64(+2.61%)
Dec 29, 2023	24.49	24.64	24.27	24.53	13,888	-0.19(-0.78%)
Dec 28, 2023	24.72	24.83	24.61	24.72	45,696	-0.49(-1.96%)
Dec 27, 2023	25.34	25.55	25.14	25.22	53,375	-0.95(-3.61%)
Dec 26, 2023	26.91	26.91	25.66	26.16	31,175	-0.63(-2.35%)
Dec 22, 2023	25.84	29.71	25.80	26.79	44,381	+1.22(+4.76%)
Dec 21, 2023	25.14	25.60	25.08	25.58	21,256	+1.10(+4.49%)
Dec 20, 2023	24.83	25.15	24.43	24.48	56,427	-0.15(-0.59%)
Dec 19, 2023	24.41	24.86	24.34	24.62	40,124	+0.00(+0.00%)
Dec 18, 2023	24.72	25.06	24.20	24.62	95,725	+0.96(+4.06%)
Dec 15, 2023	22.88	24.02	22.57	23.66	85,438	+1.04(+4.61%)
Dec 14, 2023	22.15	22.78	22.11	22.62	66,979	+0.65(+2.96%)
Dec 13, 2023	21.24	22.17	21.10	21.97	58,172	+0.23(+1.05%)
Dec 12, 2023	21.80	22.01	21.36	21.74	41,275	-1.10(-4.81%)

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.