Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	33.30	33.32	33.09	33.24	616,178	+0.42(+1.28%)
May 16, 2024	33.00	33.14	32.82	32.82	1,109,792	-1.02(-3.01%)
May 15, 2024	33.69	33.88	33.66	33.84	712,468	+0.32(+0.95%)
May 14, 2024	33.50	33.63	33.35	33.52	830,950	-0.27(-0.80%)
May 13, 2024	33.95	34.06	33.77	33.79	843,528	+0.01(+0.03%)
May 10, 2024	34.19	34.55	33.65	33.78	1,069,734	-0.16(-0.47%)
May 09, 2024	33.78	33.97	33.77	33.94	824,035	+0.06(+0.18%)
May 08, 2024	33.77	33.97	33.64	33.88	739,950	-0.45(-1.31%)
May 07, 2024	34.70	34.70	34.30	34.33	997,157	-0.63(-1.80%)
May 06, 2024	34.71	34.99	34.71	34.96	494,980	+0.37(+1.07%)
May 03, 2024	34.62	34.77	34.45	34.59	743,856	+0.23(+0.67%)
May 02, 2024	34.25	34.46	34.12	34.36	666,702	+0.54(+1.60%)
May 01, 2024	33.92	34.16	33.78	33.82	964,259	-0.17(-0.50%)
Apr 30, 2024	34.28	34.39	33.99	33.99	1,693,694	-0.11(-0.32%)
Apr 29, 2024	33.99	34.11	33.95	34.10	1,233,384	+0.25(+0.74%)
Apr 26, 2024	33.64	33.90	33.63	33.85	1,287,540	+0.20(+0.59%)
Apr 25, 2024	33.55	33.73	33.31	33.65	1,147,140	-0.76(-2.21%)
Apr 24, 2024	34.70	34.70	34.33	34.41	699,314	-0.17(-0.49%)
Apr 23, 2024	34.41	34.59	34.34	34.58	790,765	+0.03(+0.09%)
Apr 22, 2024	34.21	34.65	34.18	34.55	1,001,273	+0.41(+1.20%)
Apr 19, 2024	34.11	34.25	33.95	34.14	1,009,350	-0.31(-0.90%)
Apr 18, 2024	34.75	34.78	34.43	34.45	995,164	-0.26(-0.75%)
Apr 17, 2024	34.96	35.02	34.55	34.71	776,854	-0.42(-1.20%)
Apr 16, 2024	35.34	35.36	35.08	35.13	1,023,004	-0.73(-2.04%)
Apr 15, 2024	36.51	36.52	35.77	35.86	1,007,107	-0.24(-0.66%)
Apr 12, 2024	36.41	36.48	36.06	36.10	1,009,730	-0.55(-1.50%)
Apr 11, 2024	36.76	36.77	36.34	36.65	491,121	+0.07(+0.19%)
Apr 10, 2024	36.80	36.80	36.50	36.58	832,938	-0.46(-1.24%)
Apr 09, 2024	37.28	37.34	36.84	37.04	906,553	+0.03(+0.08%)
Apr 08, 2024	36.90	37.26	36.85	37.01	678,176	+0.31(+0.84%)
Apr 05, 2024	36.32	36.77	36.32	36.70	1,009,402	+0.50(+1.38%)
Apr 04, 2024	36.60	36.89	36.18	36.20	835,323	-0.22(-0.60%)
Apr 03, 2024	36.24	36.59	36.24	36.42	1,080,088	+0.08(+0.22%)
Apr 02, 2024	36.32	36.45	36.22	36.34	933,016	-0.49(-1.33%)
Apr 01, 2024	36.92	36.92	36.63	36.83	1,026,481	-0.40(-1.07%)
Mar 28, 2024	37.20	37.20	37.20	37.23	600,894	-0.09(-0.24%)
Mar 27, 2024	37.30	37.34	37.15	37.32	1,217,786	+0.29(+0.78%)
Mar 26, 2024	37.07	37.12	36.94	37.03	1,916,630	+0.00(+0.00%)
Mar 25, 2024	37.07	37.18	36.92	37.03	658,361	-0.40(-1.06%)
Mar 22, 2024	37.41	37.65	37.35	37.43	1,321,337	+0.24(+0.64%)
Mar 21, 2024	37.04	37.24	36.95	37.19	1,370,538	+0.36(+0.97%)
Mar 20, 2024	36.60	36.91	36.60	36.83	3,785,704	+0.23(+0.62%)
Mar 19, 2024	36.55	36.81	36.53	36.60	1,381,059	+0.42(+1.15%)
Mar 18, 2024	36.32	36.43	36.12	36.19	2,647,349	+0.37(+1.03%)
Mar 15, 2024	35.66	35.94	35.62	35.82	1,129,425	+0.81(+2.33%)
Mar 14, 2024	35.19	35.26	34.94	35.00	672,965	+0.08(+0.23%)
Mar 13, 2024	34.78	34.94	34.77	34.92	624,837	-0.04(-0.11%)
Mar 12, 2024	34.89	35.03	34.76	34.96	631,516	+0.52(+1.50%)
Mar 11, 2024	34.77	34.82	34.37	34.45	1,084,887	-0.83(-2.36%)
Mar 08, 2024	35.56	35.73	35.26	35.28	850,367	+0.08(+0.23%)
Mar 07, 2024	35.09	35.26	34.96	35.20	1,154,500	-0.79(-2.21%)
Mar 06, 2024	36.22	36.36	35.95	36.00	3,190,695	+0.46(+1.29%)
Mar 05, 2024	35.69	35.81	35.52	35.54	1,619,359	-0.20(-0.56%)
Mar 04, 2024	35.67	35.85	35.58	35.74	1,129,272	-0.09(-0.25%)
Mar 01, 2024	35.64	35.86	35.64	35.83	901,752	+0.48(+1.35%)
Feb 29, 2024	35.48	35.54	35.19	35.35	576,844	+0.22(+0.62%)
Feb 28, 2024	35.04	35.25	34.97	35.13	506,370	+0.12(+0.34%)
Feb 27, 2024	35.26	35.26	34.93	35.01	698,308	-0.41(-1.15%)
Feb 26, 2024	35.45	35.58	35.34	35.42	699,751	-0.16(-0.45%)
Feb 23, 2024	35.55	35.66	35.44	35.58	761,550	+0.08(+0.22%)
Feb 22, 2024	35.44	35.79	35.44	35.50	1,634,402	+0.79(+2.29%)
Feb 21, 2024	34.56	34.73	34.50	34.71	1,015,181	+0.31(+0.90%)
Feb 20, 2024	34.57	34.62	34.30	34.40	582,433	-0.11(-0.32%)
Feb 16, 2024	34.56	34.69	34.44	34.51	671,551	-0.08(-0.23%)
Feb 15, 2024	34.05	34.62	34.05	34.59	1,084,899	+0.98(+2.93%)
Feb 14, 2024	33.65	33.65	33.36	33.60	915,562	-0.23(-0.68%)
Feb 13, 2024	33.98	34.05	33.65	33.83	1,599,788	-0.42(-1.22%)
Feb 12, 2024	34.04	34.38	34.04	34.25	607,681	+0.12(+0.35%)
Feb 09, 2024	34.19	34.33	34.01	34.13	1,177,865	-0.79(-2.28%)
Feb 08, 2024	34.50	34.94	34.41	34.92	1,019,033	+0.23(+0.66%)
Feb 07, 2024	34.64	34.75	34.56	34.70	863,220	+0.51(+1.48%)
Feb 06, 2024	33.92	34.32	33.90	34.19	988,496	+0.56(+1.65%)
Feb 05, 2024	33.84	33.88	33.34	33.63	1,407,004	+0.33(+0.98%)
Feb 02, 2024	33.27	33.33	33.06	33.31	858,067	-0.24(-0.71%)
Feb 01, 2024	33.44	33.59	33.19	33.54	714,512	+0.28(+0.84%)
Jan 31, 2024	33.39	33.64	33.27	33.27	1,109,326	+0.11(+0.33%)
Jan 30, 2024	33.17	33.27	33.11	33.16	726,805	+0.04(+0.12%)
Jan 29, 2024	32.94	33.15	32.85	33.12	1,167,589	+0.84(+2.62%)
Jan 26, 2024	32.08	32.30	32.07	32.27	573,104	+0.23(+0.71%)
Jan 25, 2024	32.07	32.09	31.91	32.04	669,240	+0.06(+0.19%)
Jan 24, 2024	32.08	32.21	31.95	31.98	1,165,265	-0.18(-0.56%)
Jan 23, 2024	32.09	32.20	32.00	32.16	802,388	-0.18(-0.55%)
Jan 22, 2024	32.34	32.40	32.24	32.34	760,202	+0.20(+0.62%)
Jan 19, 2024	32.01	32.14	31.78	32.14	1,052,311	-0.33(-1.01%)
Jan 18, 2024	32.30	32.51	32.20	32.47	1,124,568	+0.83(+2.64%)
Jan 17, 2024	31.49	31.66	31.49	31.64	810,409	-0.20(-0.62%)
Jan 16, 2024	31.79	31.92	31.71	31.84	958,992	-0.10(-0.31%)
Jan 12, 2024	31.99	32.13	31.86	31.93	1,043,344	-0.03(-0.09%)
Jan 11, 2024	32.24	32.28	31.89	31.96	1,258,913	+0.08(+0.25%)
Jan 10, 2024	31.80	31.91	31.76	31.89	1,453,310	+0.60(+1.90%)
Jan 09, 2024	31.48	31.49	31.25	31.29	989,158	-0.53(-1.65%)
Jan 08, 2024	31.56	31.82	31.43	31.82	1,350,413	+0.28(+0.88%)
Jan 05, 2024	31.41	31.84	31.41	31.54	962,949	+0.75(+2.42%)
Jan 04, 2024	30.82	31.07	30.77	30.79	1,259,242	+0.40(+1.31%)
Jan 03, 2024	30.44	30.57	30.37	30.40	1,036,368	-0.19(-0.62%)
Jan 02, 2024	30.48	30.74	30.47	30.58	668,714	-0.12(-0.39%)
Dec 29, 2023	30.76	30.83	30.62	30.70	738,544	+0.26(+0.85%)
Dec 28, 2023	30.40	30.51	30.40	30.44	446,487	+0.14(+0.46%)
Dec 27, 2023	30.30	30.37	30.22	30.31	562,187	-0.09(-0.29%)
Dec 26, 2023	30.18	30.50	30.18	30.40	484,011	+0.01(+0.03%)
Dec 22, 2023	30.38	30.57	30.30	30.39	697,417	+0.03(+0.10%)
Dec 21, 2023	30.27	30.38	30.10	30.36	899,810	+0.19(+0.63%)
Dec 20, 2023	30.54	30.66	30.15	30.17	1,493,326	+0.18(+0.60%)
Dec 19, 2023	29.94	30.18	29.94	29.99	827,532	+0.38(+1.27%)
Dec 18, 2023	29.74	29.90	29.57	29.61	1,199,394	+0.37(+1.26%)
Dec 15, 2023	29.30	29.39	28.86	29.24	2,772,105	-0.54(-1.80%)
Dec 14, 2023	29.40	29.95	29.37	29.78	2,161,861	-0.64(-2.09%)
Dec 13, 2023	30.08	30.47	29.95	30.41	962,121	+0.11(+0.36%)
Dec 12, 2023	30.25	30.37	30.07	30.31	750,539	-0.34(-1.10%)
Dec 11, 2023	30.49	30.69	30.48	30.64	1,409,113	+0.37(+1.21%)
Dec 08, 2023	30.13	30.41	30.06	30.28	1,072,981	-0.12(-0.39%)
Dec 07, 2023	30.31	30.44	30.06	30.40	1,307,622	-0.18(-0.58%)
Dec 06, 2023	30.82	30.95	30.56	30.57	1,027,394	+0.27(+0.88%)
Dec 05, 2023	30.30	30.41	30.21	30.31	745,796	+0.25(+0.83%)
Dec 04, 2023	30.15	30.20	29.89	30.06	1,056,369	-0.90(-2.92%)
Dec 01, 2023	30.67	30.96	30.61	30.96	1,196,780	+0.51(+1.66%)
Nov 30, 2023	30.53	30.56	30.36	30.45	1,296,602	+0.05(+0.16%)
Nov 29, 2023	30.54	30.71	30.41	30.41	1,294,496	-0.32(-1.03%)
Nov 28, 2023	30.65	30.86	30.56	30.72	997,362	-0.20(-0.64%)
Nov 27, 2023	31.04	31.08	30.88	30.92	770,927	-0.50(-1.58%)
Nov 24, 2023	31.24	31.49	31.24	31.42	549,550	+0.41(+1.31%)
Nov 22, 2023	30.92	31.02	30.82	31.01	814,774	+0.45(+1.46%)
Nov 21, 2023	30.85	30.87	30.52	30.56	1,025,129	-0.80(-2.56%)
Nov 20, 2023	31.36	31.45	31.06	31.37	1,067,933	-0.98(-3.04%)
Nov 17, 2023	32.08	32.35	32.02	32.35	1,071,583	+0.76(+2.42%)
Nov 16, 2023	31.69	31.73	31.48	31.59	1,011,237	+0.12(+0.38%)
Nov 15, 2023	31.62	31.66	31.43	31.47	1,158,042	-0.53(-1.65%)
Nov 14, 2023	31.77	32.03	31.77	31.99	1,745,993	+1.12(+3.64%)
Nov 13, 2023	30.78	30.95	30.61	30.87	1,252,839	-0.50(-1.58%)
Nov 10, 2023	31.14	31.39	30.94	31.37	955,884	+0.66(+2.13%)
Nov 09, 2023	31.81	31.84	30.70	30.71	1,980,983	-0.94(-2.98%)
Nov 08, 2023	31.95	32.06	31.56	31.66	2,000,394	-0.23(-0.72%)
Nov 07, 2023	31.97	32.05	31.74	31.89	1,270,063	-0.19(-0.59%)
Nov 06, 2023	32.29	32.30	31.98	32.07	919,632	+0.08(+0.25%)
Nov 03, 2023	31.80	32.11	31.80	31.99	1,176,964	+0.37(+1.16%)
Nov 02, 2023	31.37	31.67	31.26	31.63	1,368,487	+0.47(+1.50%)
Nov 01, 2023	30.92	31.17	30.84	31.16	1,427,614	+0.62(+2.02%)
Oct 31, 2023	30.14	30.54	30.14	30.54	1,438,081	+0.15(+0.49%)
Oct 30, 2023	30.51	30.63	30.20	30.40	1,292,131	-0.77(-2.49%)
Oct 27, 2023	31.57	31.57	31.10	31.17	864,200	-0.20(-0.63%)
Oct 26, 2023	31.78	31.85	31.36	31.37	921,263	-0.72(-2.23%)
Oct 25, 2023	32.16	32.37	32.04	32.08	1,072,281	+0.07(+0.22%)
Oct 24, 2023	31.97	32.11	31.89	32.01	986,713	+0.04(+0.12%)
Oct 23, 2023	31.93	32.20	31.77	31.97	1,164,480	-0.24(-0.74%)
Oct 20, 2023	32.36	32.51	32.17	32.21	968,659	-0.13(-0.40%)
Oct 19, 2023	32.85	32.90	32.28	32.34	1,414,028	-0.51(-1.54%)
Oct 18, 2023	33.34	33.36	32.78	32.85	1,093,387	-0.70(-2.07%)
Oct 17, 2023	33.27	33.73	33.27	33.54	762,466	+0.06(+0.18%)
Oct 16, 2023	33.22	33.58	32.98	33.48	678,536	+0.37(+1.11%)
Oct 13, 2023	33.49	33.57	33.02	33.12	713,259	-0.74(-2.20%)
Oct 12, 2023	33.95	34.17	33.60	33.86	1,007,178	+0.28(+0.83%)
Oct 11, 2023	33.49	33.72	33.43	33.58	669,209	+0.26(+0.78%)
Oct 10, 2023	33.17	33.44	33.16	33.33	842,852	+0.65(+1.98%)
Oct 09, 2023	32.40	32.77	32.29	32.68	632,685	+0.13(+0.40%)
Oct 06, 2023	32.21	32.70	32.04	32.55	1,350,309	+0.50(+1.55%)
Oct 05, 2023	32.16	32.30	31.86	32.05	850,456	+0.44(+1.38%)
Oct 04, 2023	31.39	31.62	31.19	31.62	1,961,448	-0.84(-2.60%)
Oct 03, 2023	32.46	32.69	32.30	32.46	1,242,028	-0.89(-2.68%)
Oct 02, 2023	33.28	33.55	33.24	33.36	1,013,906	-0.06(-0.18%)
Sep 29, 2023	33.75	33.79	33.33	33.41	1,258,915	-1.19(-3.44%)
Sep 28, 2023	34.31	34.67	34.23	34.61	690,515	+0.44(+1.28%)
Sep 27, 2023	34.29	34.29	33.95	34.17	979,119	+0.25(+0.75%)
Sep 26, 2023	34.13	34.33	33.87	33.92	760,739	-0.47(-1.36%)
Sep 25, 2023	34.20	34.39	34.28	34.38	579,783	-0.02(-0.06%)
Sep 22, 2023	34.69	34.80	34.39	34.40	1,261,229	-0.01(-0.03%)
Sep 21, 2023	34.56	34.59	34.38	34.41	928,733	-0.87(-2.46%)
Sep 20, 2023	35.34	35.79	35.28	35.28	948,688	-0.53(-1.47%)
Sep 19, 2023	35.70	35.96	35.58	35.81	1,958,060	+1.42(+4.12%)
Sep 18, 2023	34.38	34.46	34.12	34.39	1,302,910	-0.12(-0.34%)
Sep 15, 2023	34.66	34.84	34.46	34.51	810,637	-0.25(-0.73%)
Sep 14, 2023	34.59	34.80	34.57	34.76	1,248,282	+1.07(+3.19%)
Sep 13, 2023	33.58	33.74	33.57	33.69	877,120	+0.17(+0.50%)
Sep 12, 2023	33.43	33.61	33.26	33.52	1,546,454	+0.33(+1.00%)
Sep 11, 2023	32.96	33.27	32.96	33.19	1,037,037	+0.43(+1.31%)
Sep 08, 2023	32.68	32.85	32.64	32.76	1,283,887	+0.09(+0.27%)
Sep 07, 2023	32.59	32.79	32.57	32.68	1,348,026	+0.03(+0.09%)
Sep 06, 2023	32.71	32.87	32.58	32.65	981,009	+0.45(+1.40%)
Sep 05, 2023	32.12	32.32	32.06	32.20	1,202,279	+0.62(+1.98%)
Sep 01, 2023	31.80	31.81	31.47	31.57	811,865	+0.00(+0.00%)
Aug 31, 2023	31.47	31.60	31.43	31.57	754,425	+0.47(+1.51%)
Aug 30, 2023	31.12	31.20	31.02	31.10	580,662	-0.01(-0.03%)
Aug 29, 2023	30.69	31.12	30.66	31.11	716,258	-0.02(-0.06%)
Aug 28, 2023	30.97	31.15	30.94	31.13	874,268	+0.74(+2.44%)
Aug 25, 2023	30.35	30.47	30.12	30.39	506,745	+0.23(+0.78%)
Aug 24, 2023	30.43	30.50	30.15	30.16	742,589	-0.62(-2.00%)
Aug 23, 2023	30.52	30.80	30.51	30.77	839,956	+0.69(+2.31%)
Aug 22, 2023	30.19	30.25	30.08	30.08	875,673	+0.14(+0.46%)
Aug 21, 2023	29.68	29.97	29.68	29.94	790,784	+0.30(+1.02%)
Aug 18, 2023	29.49	29.71	29.42	29.64	845,580	+0.12(+0.40%)
Aug 17, 2023	29.74	29.82	29.47	29.52	778,887	+0.03(+0.10%)
Aug 16, 2023	29.62	29.76	29.49	29.49	840,883	-0.50(-1.66%)
Aug 15, 2023	30.02	30.12	29.96	29.99	828,565	-0.17(-0.55%)
Aug 14, 2023	30.18	30.25	29.86	30.16	1,412,079	-0.98(-3.14%)
Aug 11, 2023	31.14	31.19	30.99	31.13	1,093,544	-0.09(-0.28%)
Aug 10, 2023	31.74	31.81	31.16	31.22	1,311,107	-0.03(-0.09%)
Aug 09, 2023	31.16	31.62	31.15	31.25	1,519,247	+0.83(+2.73%)
Aug 08, 2023	30.44	30.42	30.13	30.42	969,314	-0.04(-0.13%)
Aug 07, 2023	30.33	30.46	30.21	30.46	625,790	+0.33(+1.10%)
Aug 04, 2023	30.22	30.41	30.09	30.13	711,257	+0.06(+0.19%)
Aug 03, 2023	29.93	30.13	29.72	30.07	973,577	-0.66(-2.16%)
Aug 02, 2023	30.89	30.91	30.54	30.73	1,232,991	-0.45(-1.44%)

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.