Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2024	35.66	37.69	35.51	37.62	2,313,784	+2.07(+5.82%)
May 23, 2024	35.64	36.15	35.43	35.55	447,364	-0.09(-0.25%)
May 22, 2024	35.64	35.94	35.39	35.64	4,935,480	+0.16(+0.44%)
May 21, 2024	35.29	35.53	34.99	35.48	431,657	+0.17(+0.47%)
May 20, 2024	34.86	35.37	34.85	35.32	872,742	+0.41(+1.19%)
May 17, 2024	35.20	35.23	34.15	34.90	1,702,287	-0.19(-0.53%)
May 16, 2024	34.55	35.33	34.55	35.09	859,390	+0.43(+1.25%)
May 15, 2024	34.19	34.86	34.03	34.66	686,879	+0.56(+1.65%)
May 14, 2024	33.74	34.17	33.74	34.09	667,172	+0.55(+1.65%)
May 13, 2024	33.26	33.70	33.21	33.54	748,557	+0.40(+1.22%)
May 10, 2024	32.13	33.23	32.13	33.14	865,200	+0.94(+2.91%)
May 09, 2024	32.70	32.72	31.90	32.20	405,564	-0.57(-1.75%)
May 08, 2024	31.90	32.80	31.88	32.77	939,513	+0.57(+1.78%)
May 07, 2024	32.61	32.76	31.98	32.20	416,597	-0.43(-1.33%)
May 06, 2024	32.74	32.94	32.52	32.63	497,217	-0.02(-0.06%)
May 03, 2024	33.36	33.94	32.65	32.65	440,731	-0.42(-1.28%)
May 02, 2024	35.21	35.83	31.79	33.08	1,666,668	-1.05(-3.06%)
May 01, 2024	34.17	34.69	33.91	34.12	738,242	-0.07(-0.20%)
Apr 30, 2024	34.68	34.68	34.10	34.19	470,519	-0.76(-2.17%)
Apr 29, 2024	34.98	35.09	34.69	34.95	351,644	+0.13(+0.37%)
Apr 26, 2024	34.63	35.10	34.63	34.82	201,912	+0.23(+0.66%)
Apr 25, 2024	34.74	34.80	34.37	34.60	548,023	-0.56(-1.60%)
Apr 24, 2024	35.21	35.64	34.99	35.16	248,550	-0.08(-0.22%)
Apr 23, 2024	34.55	35.42	34.41	35.24	660,063	+0.82(+2.38%)
Apr 22, 2024	34.72	34.88	34.16	34.42	481,619	-0.31(-0.88%)
Apr 19, 2024	34.64	35.08	34.62	34.72	816,554	+0.08(+0.23%)
Apr 18, 2024	35.00	35.11	34.29	34.65	688,068	-0.09(-0.26%)
Apr 17, 2024	35.85	35.85	34.61	34.73	554,619	-0.75(-2.11%)
Apr 16, 2024	34.82	35.76	34.59	35.48	1,525,161	+0.63(+1.81%)
Apr 15, 2024	35.38	35.55	34.62	34.85	598,284	-0.26(-0.73%)
Apr 12, 2024	35.45	35.63	34.78	35.11	813,647	-0.62(-1.74%)
Apr 11, 2024	36.27	36.37	35.54	35.73	755,263	-0.46(-1.28%)
Apr 10, 2024	35.86	36.42	35.73	36.19	442,845	-0.31(-0.84%)
Apr 09, 2024	36.34	37.04	36.13	36.50	2,031,461	+0.54(+1.51%)
Apr 08, 2024	35.78	36.33	35.45	35.96	688,018	+0.27(+0.75%)
Apr 05, 2024	35.53	36.07	35.51	35.69	425,219	+0.15(+0.42%)
Apr 04, 2024	36.70	36.98	35.53	35.54	833,385	-0.75(-2.07%)
Apr 03, 2024	36.13	37.09	35.87	36.29	1,277,222	+0.23(+0.63%)
Apr 02, 2024	36.50	36.62	35.92	36.07	524,139	-0.53(-1.46%)
Apr 01, 2024	36.65	36.92	36.36	36.60	421,763	-0.03(-0.08%)
Mar 28, 2024	36.12	36.76	36.12	36.63	495,786	+0.51(+1.42%)
Mar 27, 2024	36.34	36.41	35.98	36.12	425,847	-0.05(-0.14%)
Mar 26, 2024	36.80	36.83	36.15	36.16	951,792	-0.72(-1.95%)
Mar 25, 2024	36.92	37.49	36.86	36.88	492,117	-0.04(-0.11%)
Mar 22, 2024	37.04	37.08	36.12	36.92	886,815	-0.13(-0.35%)
Mar 21, 2024	37.31	37.59	36.96	37.05	1,649,283	-0.29(-0.77%)
Mar 20, 2024	37.82	38.34	36.99	37.34	3,868,524	+0.62(+1.69%)
Mar 19, 2024	33.25	37.03	33.15	36.72	3,333,901	+3.37(+10.12%)
Mar 18, 2024	33.72	33.76	33.00	33.34	343,445	-0.36(-1.08%)
Mar 15, 2024	33.94	34.27	33.68	33.71	447,852	-0.29(-0.84%)
Mar 14, 2024	34.54	34.80	33.75	33.99	424,181	-0.65(-1.88%)
Mar 13, 2024	33.44	34.69	33.41	34.65	751,041	+1.20(+3.60%)
Mar 12, 2024	33.18	33.54	33.02	33.44	517,637	+0.49(+1.50%)
Mar 11, 2024	33.01	33.09	32.49	32.95	4,023,445	-0.18(-0.56%)
Mar 08, 2024	33.46	33.64	33.00	33.13	317,829	-0.32(-0.96%)
Mar 07, 2024	33.53	33.85	33.43	33.45	358,488	+0.07(+0.20%)
Mar 06, 2024	33.27	33.63	33.17	33.39	419,148	+0.18(+0.53%)
Mar 05, 2024	33.44	33.79	33.19	33.21	612,251	-0.35(-1.04%)
Mar 04, 2024	33.51	34.01	33.46	33.56	429,692	-0.10(-0.29%)
Mar 01, 2024	34.04	34.25	33.55	33.66	742,340	-0.21(-0.63%)
Feb 29, 2024	34.17	34.17	33.38	33.87	1,199,415	-0.08(-0.23%)
Feb 28, 2024	33.45	34.06	33.11	33.95	426,382	+0.18(+0.55%)
Feb 27, 2024	34.03	34.15	33.53	33.76	583,406	-0.19(-0.57%)
Feb 26, 2024	34.45	34.50	33.91	33.96	711,033	-0.53(-1.52%)
Feb 23, 2024	34.52	34.81	34.21	34.48	546,258	-0.06(-0.17%)
Feb 22, 2024	34.39	34.66	33.79	34.54	566,227	+0.35(+1.02%)
Feb 21, 2024	34.21	35.60	33.87	34.19	1,294,772	+1.25(+3.81%)
Feb 20, 2024	33.34	33.42	32.85	32.94	778,531	-0.65(-1.94%)
Feb 16, 2024	33.66	33.85	33.46	33.59	349,416	-0.17(-0.52%)
Feb 15, 2024	33.76	33.97	33.23	33.76	540,569	+0.36(+1.08%)
Feb 14, 2024	32.98	33.43	32.92	33.40	370,180	+0.70(+2.14%)
Feb 13, 2024	32.97	33.08	32.42	32.70	579,874	-0.98(-2.92%)
Feb 12, 2024	33.30	33.81	33.21	33.69	838,936	+0.40(+1.20%)
Feb 09, 2024	33.03	33.38	32.84	33.29	356,391	+0.29(+0.88%)
Feb 08, 2024	33.06	33.28	32.69	33.00	399,506	+0.07(+0.21%)
Feb 07, 2024	32.63	32.99	32.59	32.93	664,013	+0.24(+0.74%)
Feb 06, 2024	32.30	33.04	32.30	32.69	785,712	+0.40(+1.23%)
Feb 05, 2024	32.53	32.69	31.85	32.29	472,920	-0.48(-1.45%)
Feb 02, 2024	32.79	32.84	32.44	32.76	336,538	-0.18(-0.56%)
Feb 01, 2024	32.39	33.29	32.39	32.95	601,779	+0.85(+2.64%)
Jan 31, 2024	32.89	33.20	31.92	32.10	774,760	-0.87(-2.63%)
Jan 30, 2024	32.40	32.98	32.28	32.97	646,933	+0.40(+1.22%)
Jan 29, 2024	32.51	32.85	32.35	32.57	1,287,475	+0.13(+0.39%)
Jan 26, 2024	31.92	32.66	31.83	32.44	716,859	+0.74(+2.33%)
Jan 25, 2024	31.58	31.73	31.26	31.70	846,421	+0.44(+1.40%)
Jan 24, 2024	31.61	31.72	31.26	31.27	1,297,613	-0.08(-0.25%)
Jan 23, 2024	31.53	31.65	31.12	31.34	566,065	-0.17(-0.52%)
Jan 22, 2024	31.34	31.64	31.25	31.51	680,611	+0.29(+0.93%)
Jan 19, 2024	31.18	31.28	30.36	31.22	634,928	-0.01(-0.03%)
Jan 18, 2024	30.85	31.28	30.85	31.23	576,452	+0.49(+1.58%)
Jan 17, 2024	30.05	30.76	29.99	30.74	762,161	+0.28(+0.93%)
Jan 16, 2024	30.22	30.47	29.84	30.46	1,264,271	-0.13(-0.41%)
Jan 12, 2024	30.74	30.86	30.24	30.58	1,213,591	-0.10(-0.32%)
Jan 11, 2024	30.86	30.92	30.09	30.68	949,868	+0.09(+0.29%)
Jan 10, 2024	30.64	30.86	30.45	30.59	670,679	+0.02(+0.06%)
Jan 09, 2024	30.50	30.68	30.09	30.57	882,116	-0.06(-0.19%)
Jan 08, 2024	30.99	31.06	30.57	30.63	984,660	-0.30(-0.97%)
Jan 05, 2024	30.80	31.41	30.65	30.93	1,434,940	-0.32(-1.03%)
Jan 04, 2024	31.51	31.63	31.12	31.26	1,152,512	-0.26(-0.83%)
Jan 03, 2024	31.23	31.62	31.06	31.52	876,004	+0.00(+0.00%)
Jan 02, 2024	31.81	32.07	31.47	31.52	961,941	-0.63(-1.97%)
Dec 29, 2023	32.21	32.49	32.09	32.15	1,018,197	-0.10(-0.30%)
Dec 28, 2023	31.91	32.30	31.90	32.25	838,671	+0.24(+0.76%)
Dec 27, 2023	32.09	32.25	31.94	32.00	829,807	-0.07(-0.21%)
Dec 26, 2023	31.89	32.35	31.74	32.07	1,444,599	+0.26(+0.83%)
Dec 22, 2023	32.26	32.28	31.62	31.81	1,796,184	-0.47(-1.45%)
Dec 21, 2023	32.62	32.64	32.05	32.28	1,072,959	+0.04(+0.12%)
Dec 20, 2023	33.53	33.61	32.23	32.24	1,169,107	-1.31(-3.91%)
Dec 19, 2023	32.76	34.15	32.76	33.55	1,259,358	+0.70(+2.13%)
Dec 18, 2023	33.26	33.84	32.71	32.85	1,677,034	-0.68(-2.03%)
Dec 15, 2023	32.10	33.57	31.84	33.53	2,372,335	+1.37(+4.26%)
Dec 14, 2023	33.17	33.25	32.14	32.16	3,189,616	-0.54(-1.66%)
Dec 13, 2023	32.78	33.01	32.15	32.70	2,261,374	-0.30(-0.91%)
Dec 12, 2023	32.09	33.15	32.09	33.01	2,416,857	+1.32(+4.17%)
Dec 11, 2023	34.66	34.75	30.61	31.68	5,789,835	-3.83(-10.79%)
Dec 08, 2023	36.25	36.30	35.41	35.52	534,233	-0.67(-1.85%)
Dec 07, 2023	35.74	36.26	35.74	36.19	548,012	+0.20(+0.57%)
Dec 06, 2023	36.17	36.47	35.83	35.98	379,484	-0.02(-0.05%)
Dec 05, 2023	36.03	36.61	35.94	36.00	737,620	-0.25(-0.70%)
Dec 04, 2023	36.01	36.28	35.83	36.25	652,076	+0.14(+0.38%)
Dec 01, 2023	35.16	36.13	35.01	36.12	1,454,794	+0.90(+2.57%)
Nov 30, 2023	34.82	35.30	34.62	35.21	670,127	+0.41(+1.17%)
Nov 29, 2023	34.97	35.11	34.56	34.81	395,952	+0.05(+0.14%)
Nov 28, 2023	34.96	35.25	34.75	34.76	499,813	-0.17(-0.47%)
Nov 27, 2023	34.75	35.08	34.60	34.92	436,034	+0.01(+0.03%)
Nov 24, 2023	34.70	35.03	34.63	34.91	246,220	+0.32(+0.93%)
Nov 22, 2023	34.74	34.90	34.50	34.59	611,693	-0.08(-0.22%)
Nov 21, 2023	34.70	34.86	34.55	34.67	729,388	+0.11(+0.31%)
Nov 20, 2023	34.46	34.60	33.99	34.56	550,385	+0.24(+0.70%)
Nov 17, 2023	34.11	34.37	33.88	34.32	1,035,588	+0.45(+1.33%)
Nov 16, 2023	33.97	34.27	33.76	33.87	702,581	-0.24(-0.70%)
Nov 15, 2023	33.66	34.43	33.64	34.11	1,128,462	+0.57(+1.69%)
Nov 14, 2023	33.73	34.58	33.18	33.54	794,822	+0.81(+2.46%)
Nov 13, 2023	32.36	32.75	32.35	32.74	605,520	+0.18(+0.56%)
Nov 10, 2023	32.02	32.56	31.88	32.55	736,155	+0.48(+1.50%)
Nov 09, 2023	32.27	32.73	32.04	32.07	564,327	-0.01(-0.03%)
Nov 08, 2023	32.01	32.72	31.95	32.08	539,937	+0.05(+0.15%)
Nov 07, 2023	32.27	32.48	31.91	32.03	631,396	-0.24(-0.74%)
Nov 06, 2023	31.72	32.60	31.72	32.27	829,112	+0.35(+1.08%)
Nov 03, 2023	31.45	32.09	31.22	31.93	1,025,982	+0.86(+2.78%)
Nov 02, 2023	28.10	31.15	27.80	31.06	1,607,689	+4.23(+15.75%)
Nov 01, 2023	27.39	27.39	26.76	26.84	581,150	-0.45(-1.65%)
Oct 31, 2023	27.07	27.45	26.90	27.29	440,017	+0.32(+1.18%)
Oct 30, 2023	26.52	27.11	26.52	26.97	837,953	+0.77(+2.93%)
Oct 27, 2023	27.07	27.17	26.16	26.20	408,515	-0.73(-2.71%)
Oct 26, 2023	27.20	27.38	26.79	26.93	524,133	-0.29(-1.06%)
Oct 25, 2023	27.35	27.73	27.20	27.22	589,776	-0.32(-1.15%)
Oct 24, 2023	27.58	27.93	27.47	27.54	290,586	+0.04(+0.14%)
Oct 23, 2023	27.68	27.85	27.40	27.50	260,698	-0.39(-1.41%)
Oct 20, 2023	27.96	28.18	27.87	27.89	250,326	+0.00(+0.00%)
Oct 19, 2023	28.29	28.29	27.70	27.89	629,951	-0.40(-1.43%)
Oct 18, 2023	28.51	28.82	28.24	28.30	421,148	-0.41(-1.44%)
Oct 17, 2023	28.05	28.79	28.05	28.71	470,055	+0.56(+1.98%)
Oct 16, 2023	28.17	28.48	27.95	28.15	362,312	+0.05(+0.17%)
Oct 13, 2023	27.72	28.11	27.72	28.11	496,698	+0.36(+1.28%)
Oct 12, 2023	28.38	28.38	27.45	27.75	440,006	-0.61(-2.17%)
Oct 11, 2023	27.81	28.41	27.81	28.37	532,178	+0.65(+2.36%)
Oct 10, 2023	27.56	28.04	27.45	27.71	439,252	+0.34(+1.23%)
Oct 09, 2023	26.94	27.42	26.94	27.38	299,466	+0.24(+0.88%)
Oct 06, 2023	26.75	27.35	26.65	27.14	496,214	+0.24(+0.89%)
Oct 05, 2023	27.03	27.09	26.70	26.90	244,250	-0.09(-0.32%)
Oct 04, 2023	26.63	27.16	26.63	26.98	463,574	+0.33(+1.23%)
Oct 03, 2023	26.53	26.73	26.44	26.66	540,863	+0.01(+0.04%)

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.