Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2024	28.50	29.02	28.18	28.69	117,874	-0.02(-0.07%)
May 07, 2024	28.18	28.93	28.18	28.71	171,025	+0.82(+2.94%)
May 06, 2024	28.64	28.68	27.88	27.89	164,422	-0.70(-2.45%)
May 03, 2024	29.08	30.21	28.52	28.59	148,242	+1.71(+6.36%)
May 02, 2024	26.72	27.09	26.50	26.88	124,069	+0.41(+1.54%)
May 01, 2024	26.87	26.98	26.38	26.47	128,273	-0.27(-1.00%)
Apr 30, 2024	26.99	27.14	26.71	26.74	105,121	-0.57(-2.10%)
Apr 29, 2024	27.21	27.82	27.20	27.32	92,683	+0.41(+1.51%)
Apr 26, 2024	27.36	27.55	26.91	26.91	92,348	-0.40(-1.45%)
Apr 25, 2024	26.36	27.49	26.33	27.31	171,188	+0.62(+2.34%)
Apr 24, 2024	26.82	27.05	26.51	26.68	110,351	-0.36(-1.32%)
Apr 23, 2024	26.59	27.10	26.59	27.04	90,985	+0.56(+2.10%)
Apr 22, 2024	26.45	26.78	26.25	26.48	150,203	+0.29(+1.10%)
Apr 19, 2024	25.33	26.24	25.20	26.20	126,650	+0.70(+2.76%)
Apr 18, 2024	25.59	25.78	25.27	25.49	138,960	-0.10(-0.39%)
Apr 17, 2024	26.26	26.42	25.55	25.59	96,188	-0.34(-1.30%)
Apr 16, 2024	26.13	26.34	25.75	25.93	97,118	-0.47(-1.76%)
Apr 15, 2024	26.50	26.54	26.08	26.39	131,468	-0.03(-0.11%)
Apr 12, 2024	26.97	27.16	26.35	26.42	90,929	-0.76(-2.81%)
Apr 11, 2024	27.33	27.55	26.89	27.19	96,809	-0.09(-0.33%)
Apr 10, 2024	27.37	27.52	26.91	27.28	150,860	-1.03(-3.64%)
Apr 09, 2024	27.89	28.53	27.85	28.31	86,943	+0.52(+1.85%)
Apr 08, 2024	27.82	28.44	27.53	27.79	102,156	+0.22(+0.79%)
Apr 05, 2024	27.82	27.98	27.16	27.57	284,599	-0.40(-1.42%)
Apr 04, 2024	28.44	28.79	27.76	27.97	197,368	-0.33(-1.16%)
Apr 03, 2024	28.51	28.66	27.95	28.30	176,909	-0.46(-1.59%)
Apr 02, 2024	29.41	29.41	28.61	28.75	187,027	-0.87(-2.94%)
Apr 01, 2024	30.96	31.24	29.12	29.63	190,768	-1.18(-3.83%)
Mar 28, 2024	30.21	31.06	30.01	30.80	313,735	+0.47(+1.54%)
Mar 27, 2024	29.15	30.87	29.03	30.34	283,875	+1.46(+5.04%)
Mar 26, 2024	29.14	29.27	28.58	28.88	150,275	-0.11(-0.38%)
Mar 25, 2024	28.94	29.38	28.91	28.99	63,047	+0.00(+0.00%)
Mar 22, 2024	29.54	29.54	28.88	28.99	78,545	-0.52(-1.75%)
Mar 21, 2024	28.95	29.68	28.84	29.51	160,930	+0.61(+2.13%)
Mar 20, 2024	28.40	29.13	28.19	28.89	103,444	+0.34(+1.18%)
Mar 19, 2024	28.01	28.76	28.01	28.55	119,972	+0.51(+1.80%)
Mar 18, 2024	28.51	28.72	28.00	28.05	132,636	-0.54(-1.87%)
Mar 15, 2024	27.41	28.74	27.41	28.58	508,992	+1.05(+3.82%)
Mar 14, 2024	28.50	28.60	27.27	27.53	155,090	-1.14(-3.98%)
Mar 13, 2024	28.98	29.55	28.63	28.67	84,706	-0.42(-1.43%)
Mar 12, 2024	29.44	29.55	28.89	29.09	86,449	-0.42(-1.41%)
Mar 11, 2024	29.18	29.67	29.18	29.51	86,609	+0.14(+0.47%)
Mar 08, 2024	29.96	30.20	29.37	29.37	118,385	-0.27(-0.90%)
Mar 07, 2024	29.68	30.01	29.45	29.64	90,808	+0.27(+0.91%)
Mar 06, 2024	29.41	29.46	28.93	29.37	122,069	+0.34(+1.16%)
Mar 05, 2024	28.47	29.27	28.47	29.03	129,270	+0.49(+1.70%)
Mar 04, 2024	28.30	28.79	27.84	28.55	143,124	+0.25(+0.88%)
Mar 01, 2024	28.57	28.74	28.10	28.30	158,255	-0.39(-1.35%)
Feb 29, 2024	28.94	29.22	28.51	28.68	192,394	+0.19(+0.66%)
Feb 28, 2024	28.53	28.99	28.28	28.50	94,914	-0.39(-1.34%)
Feb 27, 2024	28.22	29.04	28.18	28.88	167,654	+0.79(+2.82%)
Feb 26, 2024	28.42	28.63	27.84	28.09	79,397	-0.33(-1.15%)
Feb 23, 2024	27.96	28.87	27.84	28.42	130,984	+0.41(+1.45%)
Feb 22, 2024	28.14	28.47	27.60	28.01	161,121	-0.22(-0.77%)
Feb 21, 2024	27.59	28.27	27.56	28.23	117,786	+0.67(+2.45%)
Feb 20, 2024	27.63	28.23	27.38	27.55	156,662	-0.53(-1.87%)
Feb 16, 2024	28.48	28.48	28.02	28.08	136,276	-0.43(-1.50%)
Feb 15, 2024	27.60	28.55	27.51	28.51	165,261	+1.11(+4.05%)
Feb 14, 2024	27.76	28.09	27.33	27.40	203,242	+0.10(+0.36%)
Feb 13, 2024	28.69	28.70	27.13	27.30	215,554	-2.29(-7.74%)
Feb 12, 2024	29.21	29.87	29.00	29.59	163,164	+0.55(+1.91%)
Feb 09, 2024	28.81	29.16	28.18	29.03	365,729	+0.51(+1.77%)
Feb 08, 2024	27.88	28.76	27.81	28.53	169,907	+0.74(+2.68%)
Feb 07, 2024	28.80	29.22	27.70	27.78	371,420	-1.02(-3.54%)
Feb 06, 2024	27.87	29.22	27.87	28.80	276,891	+0.75(+2.69%)
Feb 05, 2024	29.99	30.03	28.00	28.05	321,303	-2.37(-7.79%)
Feb 02, 2024	31.82	32.51	29.97	30.42	397,629	-2.48(-7.53%)
Feb 01, 2024	32.61	33.30	32.23	32.90	193,821	+0.52(+1.61%)
Jan 31, 2024	33.64	33.64	32.36	32.37	136,545	-1.31(-3.89%)
Jan 30, 2024	33.62	33.86	33.43	33.68	74,108	-0.21(-0.61%)
Jan 29, 2024	33.73	33.98	33.34	33.89	74,565	+0.11(+0.32%)
Jan 26, 2024	34.45	34.63	33.71	33.78	95,459	-0.39(-1.15%)
Jan 25, 2024	33.80	34.26	33.46	34.18	144,790	+0.90(+2.69%)
Jan 24, 2024	33.87	33.93	33.19	33.28	103,628	-0.20(-0.59%)
Jan 23, 2024	33.86	33.91	33.40	33.48	114,477	-0.01(-0.03%)
Jan 22, 2024	32.83	33.66	32.83	33.49	132,102	+0.69(+2.10%)
Jan 19, 2024	33.04	33.04	32.28	32.80	120,772	+0.01(+0.03%)
Jan 18, 2024	32.73	33.01	32.61	32.79	149,014	+0.30(+0.91%)
Jan 17, 2024	32.70	33.26	32.46	32.49	144,973	-0.78(-2.34%)
Jan 16, 2024	33.77	34.12	33.21	33.27	158,478	-0.88(-2.56%)
Jan 12, 2024	34.66	35.13	34.07	34.15	82,735	-0.04(-0.12%)
Jan 11, 2024	34.38	34.56	33.79	34.19	156,775	-0.34(-1.00%)
Jan 10, 2024	34.10	34.53	33.80	34.53	116,017	+0.23(+0.66%)
Jan 09, 2024	34.34	34.41	33.94	34.30	92,489	-0.41(-1.19%)
Jan 08, 2024	34.23	34.83	33.82	34.72	152,483	+0.24(+0.68%)
Jan 05, 2024	34.10	34.88	34.10	34.48	211,997	+0.04(+0.11%)
Jan 04, 2024	34.97	35.08	34.34	34.44	124,193	-0.35(-1.02%)
Jan 03, 2024	36.08	36.08	34.74	34.80	225,535	-1.38(-3.81%)
Jan 02, 2024	35.80	36.59	35.47	36.17	156,929	+0.11(+0.30%)
Dec 29, 2023	37.10	37.10	36.05	36.06	186,101	-1.03(-2.79%)
Dec 28, 2023	37.55	37.84	37.02	37.10	103,258	-0.66(-1.75%)
Dec 27, 2023	37.97	38.50	37.72	37.76	102,916	-0.34(-0.90%)
Dec 26, 2023	37.84	38.24	37.40	38.10	75,357	+0.24(+0.62%)
Dec 22, 2023	37.47	38.27	37.42	37.87	139,939	+0.81(+2.18%)
Dec 21, 2023	36.59	37.34	35.93	37.06	267,317	+0.78(+2.14%)
Dec 20, 2023	37.15	37.49	36.04	36.28	319,463	-0.81(-2.18%)
Dec 19, 2023	36.04	37.16	36.04	37.09	131,822	+1.35(+3.77%)
Dec 18, 2023	35.36	36.01	34.96	35.74	138,484	+0.72(+2.05%)
Dec 15, 2023	35.09	35.43	34.78	35.02	826,982	+0.21(+0.59%)
Dec 14, 2023	35.23	35.60	34.72	34.82	179,279	+0.17(+0.48%)
Dec 13, 2023	33.93	34.72	33.25	34.65	307,974	+0.68(+2.00%)
Dec 12, 2023	33.89	34.23	33.63	33.97	160,623	+0.24(+0.70%)
Dec 11, 2023	34.07	34.24	33.39	33.73	181,959	-0.20(-0.58%)
Dec 08, 2023	33.72	34.25	33.66	33.93	139,174	-0.08(-0.23%)
Dec 07, 2023	34.12	34.65	33.84	34.01	115,538	-0.09(-0.26%)
Dec 06, 2023	33.97	34.83	33.97	34.10	104,745	+0.18(+0.52%)
Dec 05, 2023	34.44	34.77	33.81	33.92	106,403	-0.85(-2.43%)
Dec 04, 2023	34.17	34.78	33.93	34.77	137,872	+0.45(+1.32%)
Dec 01, 2023	33.64	34.39	33.33	34.31	229,212	+0.71(+2.11%)
Nov 30, 2023	33.76	34.30	33.21	33.60	207,684	+0.13(+0.38%)
Nov 29, 2023	34.06	34.26	33.39	33.48	168,534	-0.49(-1.45%)
Nov 28, 2023	34.31	34.45	33.97	33.97	150,961	-0.46(-1.34%)
Nov 27, 2023	33.88	34.50	33.66	34.43	141,224	+0.65(+1.92%)
Nov 24, 2023	34.15	34.20	33.68	33.78	50,689	-0.29(-0.84%)
Nov 22, 2023	34.22	34.57	33.36	34.07	132,139	-0.12(-0.34%)
Nov 21, 2023	34.89	35.07	34.13	34.18	97,770	-0.80(-2.29%)
Nov 20, 2023	35.73	36.05	34.70	34.99	153,389	-0.89(-2.48%)
Nov 17, 2023	38.03	38.03	33.84	35.88	251,453	-1.44(-3.85%)
Nov 16, 2023	37.48	37.48	36.93	37.31	87,153	+0.10(+0.26%)
Nov 15, 2023	37.91	38.11	37.11	37.21	130,589	-0.93(-2.43%)
Nov 14, 2023	37.21	38.17	37.05	38.14	132,799	+1.86(+5.12%)
Nov 13, 2023	36.14	36.53	36.02	36.29	83,952	-0.15(-0.40%)
Nov 10, 2023	35.32	36.58	35.14	36.43	112,286	+1.11(+3.15%)
Nov 09, 2023	35.58	35.81	35.13	35.32	90,139	-0.04(-0.11%)
Nov 08, 2023	35.28	35.57	35.03	35.36	98,142	+0.13(+0.36%)
Nov 07, 2023	35.30	35.71	34.88	35.23	97,008	-0.23(-0.66%)
Nov 06, 2023	35.33	35.46	34.92	35.46	146,782	+0.06(+0.17%)
Nov 03, 2023	35.76	35.96	35.03	35.41	216,996	+0.27(+0.78%)
Nov 02, 2023	34.91	35.42	34.75	35.13	194,605	+0.76(+2.22%)
Nov 01, 2023	34.47	34.67	33.73	34.37	140,085	-0.26(-0.76%)
Oct 31, 2023	34.74	35.08	34.57	34.63	120,153	-0.10(-0.28%)
Oct 30, 2023	34.91	35.27	34.11	34.73	224,339	+0.32(+0.94%)
Oct 27, 2023	34.86	35.28	34.19	34.41	133,993	-0.61(-1.73%)
Oct 26, 2023	35.01	35.44	34.67	35.02	142,906	+0.23(+0.67%)
Oct 25, 2023	35.23	35.71	34.65	34.78	148,126	-0.55(-1.55%)
Oct 24, 2023	35.82	36.20	35.18	35.33	146,775	-0.04(-0.11%)
Oct 23, 2023	36.23	37.05	35.27	35.37	117,423	-1.01(-2.77%)
Oct 20, 2023	36.64	36.75	36.16	36.37	153,498	-0.14(-0.37%)
Oct 19, 2023	37.87	38.34	36.30	36.51	105,408	-1.51(-3.98%)
Oct 18, 2023	38.36	38.66	37.92	38.03	94,286	-0.77(-1.99%)
Oct 17, 2023	38.09	39.36	38.09	38.80	91,478	+0.55(+1.43%)
Oct 16, 2023	38.35	38.94	38.17	38.25	72,352	+0.24(+0.64%)
Oct 13, 2023	38.60	38.60	37.89	38.01	76,281	-0.54(-1.39%)
Oct 12, 2023	39.78	39.78	37.74	38.54	75,257	-1.29(-3.24%)
Oct 11, 2023	39.10	39.87	38.96	39.83	80,884	+0.73(+1.87%)
Oct 10, 2023	38.84	39.62	38.53	39.10	115,044	+0.26(+0.68%)
Oct 09, 2023	38.21	38.87	38.03	38.84	64,493	+0.52(+1.35%)
Oct 06, 2023	37.10	39.02	37.10	38.32	228,642	+1.03(+2.75%)
Oct 05, 2023	36.73	37.67	36.48	37.29	120,472	+0.38(+1.03%)
Oct 04, 2023	36.58	37.06	35.91	36.91	109,049	+0.48(+1.31%)
Oct 03, 2023	37.71	37.71	36.23	36.43	78,316	-1.31(-3.47%)
Oct 02, 2023	37.71	37.96	37.24	37.74	151,050	-0.28(-0.75%)
Sep 29, 2023	39.02	39.68	37.82	38.03	106,314	-0.87(-2.24%)
Sep 28, 2023	38.43	39.37	38.43	38.90	123,196	+0.61(+1.58%)
Sep 27, 2023	37.79	38.53	37.58	38.29	120,931	+0.82(+2.19%)
Sep 26, 2023	38.70	38.91	37.42	37.47	99,852	-1.46(-3.74%)
Sep 25, 2023	38.93	39.19	38.85	38.92	72,557	-0.12(-0.30%)
Sep 22, 2023	39.75	39.97	39.01	39.04	64,195	-0.82(-2.06%)
Sep 21, 2023	39.48	40.20	39.16	39.86	114,391	-0.02(-0.05%)
Sep 20, 2023	39.87	40.30	39.80	39.88	106,038	+0.10(+0.25%)
Sep 19, 2023	39.29	40.03	39.29	39.78	85,557	+0.58(+1.47%)
Sep 18, 2023	38.71	39.29	38.30	39.21	105,300	+0.63(+1.62%)
Sep 15, 2023	39.32	39.45	38.40	38.58	527,517	-0.75(-1.91%)
Sep 14, 2023	37.84	39.35	37.77	39.33	225,855	+1.67(+4.44%)
Sep 13, 2023	37.58	38.47	37.58	37.66	115,890	+0.21(+0.55%)
Sep 12, 2023	37.74	38.03	37.15	37.46	254,408	-0.25(-0.67%)
Sep 11, 2023	38.19	38.41	37.61	37.71	118,831	-0.44(-1.15%)
Sep 08, 2023	39.25	40.05	38.11	38.15	83,852	-1.10(-2.81%)
Sep 07, 2023	40.20	40.20	39.20	39.26	167,613	-0.93(-2.31%)
Sep 06, 2023	39.52	40.69	39.52	40.18	169,052	+0.88(+2.24%)
Sep 05, 2023	40.94	40.94	37.97	39.31	217,571	-2.07(-5.01%)
Sep 01, 2023	41.32	41.61	40.78	41.38	131,767	+0.16(+0.38%)
Aug 31, 2023	42.73	42.73	41.13	41.22	101,293	-1.41(-3.30%)
Aug 30, 2023	41.51	43.14	41.51	42.63	111,106	+0.93(+2.23%)
Aug 29, 2023	40.45	41.70	40.28	41.70	81,686	+1.12(+2.77%)
Aug 28, 2023	40.31	41.20	40.13	40.58	65,568	+0.41(+1.02%)
Aug 25, 2023	40.07	40.70	39.96	40.17	118,455	+0.01(+0.02%)
Aug 24, 2023	40.22	40.90	40.12	40.16	85,851	-0.35(-0.87%)
Aug 23, 2023	40.14	40.72	39.90	40.51	72,993	+0.34(+0.85%)
Aug 22, 2023	41.07	41.24	40.15	40.17	85,202	-0.80(-1.96%)
Aug 21, 2023	41.40	41.85	40.93	40.97	68,274	-0.43(-1.04%)
Aug 18, 2023	41.40	41.91	41.29	41.40	206,338	-0.19(-0.45%)
Aug 17, 2023	42.17	42.47	41.54	41.58	82,938	-0.57(-1.34%)
Aug 16, 2023	42.25	42.93	42.06	42.15	87,237	-0.04(-0.09%)
Aug 15, 2023	42.06	42.37	41.62	42.19	96,032	-0.19(-0.44%)
Aug 14, 2023	42.29	42.42	41.42	42.37	94,720	-0.12(-0.28%)
Aug 11, 2023	43.17	43.42	42.48	42.49	97,732	-0.73(-1.70%)
Aug 10, 2023	43.83	44.08	43.10	43.22	72,129	-0.65(-1.49%)
Aug 09, 2023	44.80	44.87	43.84	43.88	65,233	-0.91(-2.03%)
Aug 08, 2023	44.81	45.15	44.42	44.79	84,870	-0.35(-0.78%)
Aug 07, 2023	44.70	45.33	44.70	45.14	88,493	+0.38(+0.85%)
Aug 04, 2023	44.34	44.85	44.11	44.76	122,136	+0.57(+1.28%)
Aug 03, 2023	43.76	44.31	43.56	44.19	93,511	+0.21(+0.49%)
Aug 02, 2023	44.12	44.80	43.92	43.98	54,787	-0.53(-1.20%)

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.