Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	29.80	30.05	29.75	30.01	66,501	+0.96(+3.30%)
Apr 25, 2024	28.15	29.15	28.06	29.05	74,672	+0.14(+0.48%)
Apr 24, 2024	29.08	29.15	28.64	28.91	51,560	+0.24(+0.84%)
Apr 23, 2024	28.06	28.68	28.00	28.67	65,699	+0.69(+2.47%)
Apr 22, 2024	27.28	28.07	27.19	27.98	64,766	+0.91(+3.36%)
Apr 19, 2024	27.12	27.25	26.83	27.07	40,548	-0.39(-1.42%)
Apr 18, 2024	27.57	27.88	27.32	27.46	45,861	+0.34(+1.25%)
Apr 17, 2024	27.67	27.67	26.89	27.12	42,704	-0.05(-0.18%)
Apr 16, 2024	27.23	27.39	26.95	27.17	106,274	-1.17(-4.13%)
Apr 15, 2024	29.35	29.35	28.18	28.34	75,941	-0.54(-1.87%)
Apr 12, 2024	29.77	29.77	28.71	28.88	118,746	-2.17(-6.99%)
Apr 11, 2024	31.07	31.24	30.49	31.05	41,092	+0.59(+1.94%)
Apr 10, 2024	30.84	30.84	30.14	30.46	109,941	-1.40(-4.39%)
Apr 09, 2024	31.71	32.00	31.38	31.86	43,625	+0.61(+1.95%)
Apr 08, 2024	31.21	31.37	31.11	31.25	32,793	+0.63(+2.06%)
Apr 05, 2024	30.38	30.74	30.14	30.62	33,667	+0.18(+0.59%)
Apr 04, 2024	31.62	31.84	30.38	30.44	95,996	-0.40(-1.30%)
Apr 03, 2024	30.29	31.02	30.21	30.84	27,587	+0.13(+0.42%)
Apr 02, 2024	30.71	31.11	30.58	30.71	37,790	+0.21(+0.69%)
Apr 01, 2024	30.60	31.13	30.22	30.50	63,564	+0.18(+0.59%)
Mar 28, 2024	30.26	30.55	30.21	30.32	48,934	+0.27(+0.90%)
Mar 27, 2024	29.91	30.06	29.66	30.05	39,382	+0.15(+0.50%)
Mar 26, 2024	30.24	30.24	29.90	29.90	15,848	-0.03(-0.10%)
Mar 25, 2024	29.73	30.10	29.73	29.93	37,626	+0.03(+0.10%)
Mar 22, 2024	30.02	30.10	29.77	29.90	48,587	-0.68(-2.22%)
Mar 21, 2024	31.06	31.12	30.53	30.58	63,275	+0.14(+0.46%)
Mar 20, 2024	29.62	30.53	29.58	30.44	76,572	+0.94(+3.19%)
Mar 19, 2024	29.31	29.58	29.00	29.50	55,120	-0.47(-1.57%)
Mar 18, 2024	30.36	30.38	29.87	29.97	29,761	+0.23(+0.76%)
Mar 15, 2024	29.94	30.08	29.65	29.75	30,567	-0.61(-2.01%)
Mar 14, 2024	30.97	30.97	30.12	30.36	37,375	-0.53(-1.72%)
Mar 13, 2024	30.87	31.06	30.72	30.89	34,609	-0.33(-1.04%)
Mar 12, 2024	30.87	31.21	30.60	31.21	47,016	+0.98(+3.26%)
Mar 11, 2024	30.13	30.43	30.12	30.23	42,784	+0.27(+0.89%)
Mar 08, 2024	30.45	30.68	29.90	29.96	390,447	-0.23(-0.75%)
Mar 07, 2024	29.67	30.20	29.63	30.19	45,642	+0.61(+2.06%)
Mar 06, 2024	29.62	29.96	29.51	29.58	47,981	+1.19(+4.20%)
Mar 05, 2024	28.58	28.91	28.24	28.39	47,256	-0.79(-2.70%)
Mar 04, 2024	29.54	29.54	29.09	29.17	35,470	-0.25(-0.84%)
Mar 01, 2024	28.95	29.52	28.85	29.42	53,811	+1.13(+4.00%)
Feb 29, 2024	28.72	28.74	28.26	28.29	64,317	+0.01(+0.03%)
Feb 28, 2024	28.70	28.70	28.19	28.28	59,371	-1.18(-4.01%)
Feb 27, 2024	29.54	29.62	29.46	29.46	29,570	+0.18(+0.61%)
Feb 26, 2024	29.24	29.47	29.19	29.28	28,779	-0.50(-1.69%)
Feb 23, 2024	29.80	29.87	29.45	29.79	483,743	-0.07(-0.23%)
Feb 22, 2024	29.66	29.89	29.44	29.85	63,903	+0.88(+3.02%)
Feb 21, 2024	28.95	29.19	28.66	28.98	24,849	+0.14(+0.48%)
Feb 20, 2024	28.97	29.22	28.56	28.84	33,952	+0.18(+0.62%)
Feb 16, 2024	28.65	28.96	28.52	28.66	57,353	+0.37(+1.32%)
Feb 15, 2024	27.94	28.32	27.94	28.29	44,673	+0.29(+1.02%)
Feb 14, 2024	27.69	28.02	27.60	28.00	139,956	+1.26(+4.71%)
Feb 13, 2024	27.30	27.54	26.40	26.74	110,197	-1.69(-5.96%)
Feb 12, 2024	27.90	28.82	27.90	28.44	64,650	+0.71(+2.56%)
Feb 09, 2024	27.54	27.87	27.11	27.73	34,509	+0.36(+1.33%)
Feb 08, 2024	27.58	27.58	27.25	27.36	32,442	-0.50(-1.80%)
Feb 07, 2024	27.67	27.98	27.59	27.86	93,740	+0.05(+0.18%)
Feb 06, 2024	27.21	27.87	27.13	27.82	162,393	+1.77(+6.81%)
Feb 05, 2024	25.70	26.25	25.65	26.04	43,237	+0.15(+0.57%)
Feb 02, 2024	25.80	26.03	25.60	25.90	44,417	-0.25(-0.94%)
Feb 01, 2024	25.88	26.20	25.75	26.14	68,478	+0.71(+2.79%)
Jan 31, 2024	25.59	26.12	25.28	25.43	63,104	-0.50(-1.94%)
Jan 30, 2024	25.73	25.94	25.53	25.94	66,818	-0.70(-2.62%)
Jan 29, 2024	26.79	26.79	26.18	26.63	68,689	+0.09(+0.33%)
Jan 26, 2024	26.35	26.73	26.35	26.55	40,298	+0.07(+0.26%)
Jan 25, 2024	26.70	26.82	26.26	26.48	89,122	+0.04(+0.15%)
Jan 24, 2024	26.96	26.98	26.34	26.44	73,421	+0.90(+3.51%)
Jan 23, 2024	25.29	25.63	25.22	25.54	63,695	+0.63(+2.53%)
Jan 22, 2024	24.67	25.11	24.66	24.91	109,748	-0.69(-2.69%)
Jan 19, 2024	25.05	25.66	24.76	25.60	126,022	+0.70(+2.81%)
Jan 18, 2024	24.84	24.90	24.57	24.90	73,683	+0.63(+2.60%)
Jan 17, 2024	23.91	24.31	23.84	24.27	92,878	-1.11(-4.38%)
Jan 16, 2024	25.94	25.97	25.31	25.38	140,296	-2.00(-7.30%)
Jan 12, 2024	27.64	27.99	27.35	27.38	438,127	+0.24(+0.87%)
Jan 11, 2024	27.22	27.40	26.58	27.15	77,989	+0.31(+1.14%)
Jan 10, 2024	26.98	26.98	26.69	26.84	51,279	-0.20(-0.73%)
Jan 09, 2024	27.06	27.20	26.88	27.04	74,948	-1.22(-4.32%)
Jan 08, 2024	27.50	28.31	27.39	28.26	75,481	+0.18(+0.63%)
Jan 05, 2024	28.09	28.59	27.90	28.08	397,590	+0.09(+0.32%)
Jan 04, 2024	27.97	28.39	27.94	27.99	38,104	-0.32(-1.11%)
Jan 03, 2024	27.89	28.47	27.80	28.31	69,132	-0.38(-1.34%)
Jan 02, 2024	28.94	29.17	28.51	28.69	97,193	-1.27(-4.24%)
Dec 29, 2023	29.68	30.26	29.67	29.96	75,106	+0.08(+0.26%)
Dec 28, 2023	29.91	30.33	29.85	29.88	89,444	+0.61(+2.09%)
Dec 27, 2023	29.10	29.32	29.03	29.27	95,904	+0.58(+2.02%)
Dec 26, 2023	28.74	28.89	28.48	28.69	54,403	+0.61(+2.17%)
Dec 22, 2023	27.76	28.25	27.74	28.08	95,929	-0.47(-1.66%)
Dec 21, 2023	28.17	28.55	27.95	28.55	132,161	+1.63(+6.04%)
Dec 20, 2023	27.88	28.09	26.85	26.93	234,283	-1.59(-5.57%)
Dec 19, 2023	28.21	28.64	28.13	28.51	139,886	+0.67(+2.39%)
Dec 18, 2023	27.94	27.94	27.44	27.85	153,201	-0.10(-0.35%)
Dec 15, 2023	28.35	28.50	27.88	27.95	86,921	-0.49(-1.72%)
Dec 14, 2023	27.82	28.50	27.77	28.44	222,097	+1.18(+4.31%)
Dec 13, 2023	25.95	27.26	25.60	27.26	132,059	+0.83(+3.15%)
Dec 12, 2023	26.17	26.47	25.88	26.43	40,334	+0.00(+0.00%)
Dec 11, 2023	26.02	26.46	26.02	26.43	39,892	+0.39(+1.51%)
Dec 08, 2023	25.88	26.24	25.69	26.04	184,884	-0.30(-1.15%)
Dec 07, 2023	26.31	26.38	26.03	26.34	56,378	+0.32(+1.24%)
Dec 06, 2023	26.55	26.59	25.96	26.02	44,245	-0.06(-0.23%)
Dec 05, 2023	25.85	26.18	25.69	26.07	85,962	-0.50(-1.88%)
Dec 04, 2023	26.95	27.04	26.42	26.57	69,710	-0.96(-3.49%)
Dec 01, 2023	26.59	27.55	26.50	27.53	88,518	+0.32(+1.19%)
Nov 30, 2023	27.28	27.28	26.69	27.21	136,889	+0.14(+0.51%)
Nov 29, 2023	27.16	27.52	26.99	27.07	78,340	-0.51(-1.85%)
Nov 28, 2023	27.22	27.69	27.16	27.58	91,430	+0.72(+2.66%)
Nov 27, 2023	26.90	26.96	26.64	26.87	81,529	-0.29(-1.08%)
Nov 24, 2023	26.84	27.25	26.84	27.16	52,458	-0.02(-0.07%)
Nov 22, 2023	27.24	27.44	26.94	27.18	96,492	-0.14(-0.50%)
Nov 21, 2023	27.76	27.82	27.28	27.32	80,635	-0.64(-2.28%)
Nov 20, 2023	27.34	28.09	27.28	27.96	82,450	+1.09(+4.05%)
Nov 17, 2023	26.91	27.08	26.75	26.87	45,964	-0.03(-0.12%)
Nov 16, 2023	26.78	27.23	26.52	26.90	68,004	-0.81(-2.92%)
Nov 15, 2023	27.69	28.11	27.50	27.71	140,669	+0.73(+2.72%)
Nov 14, 2023	26.18	27.11	26.13	26.98	182,731	+1.97(+7.87%)
Nov 13, 2023	24.72	25.27	24.64	25.01	78,035	-0.01(-0.04%)
Nov 10, 2023	24.61	25.13	24.41	25.02	65,909	+0.46(+1.87%)
Nov 09, 2023	25.26	25.39	24.45	24.56	44,750	-0.71(-2.79%)
Nov 08, 2023	25.33	25.62	25.13	25.26	60,499	-0.50(-1.94%)
Nov 07, 2023	25.43	25.82	25.08	25.76	92,711	-0.24(-0.90%)
Nov 06, 2023	26.24	26.37	25.84	26.00	78,434	+0.71(+2.79%)
Nov 03, 2023	24.78	25.50	24.78	25.29	173,085	+1.41(+5.91%)
Nov 02, 2023	23.68	23.94	23.49	23.88	109,993	+1.16(+5.09%)
Nov 01, 2023	22.11	22.73	22.04	22.73	125,946	+0.65(+2.93%)
Oct 31, 2023	21.89	22.15	21.60	22.08	132,648	-0.41(-1.83%)
Oct 30, 2023	22.86	22.91	22.26	22.49	87,715	+0.65(+2.96%)
Oct 27, 2023	22.51	22.58	21.76	21.84	58,014	-0.05(-0.22%)
Oct 26, 2023	21.77	22.06	21.62	21.89	82,246	-0.36(-1.63%)
Oct 25, 2023	22.43	22.67	22.18	22.25	84,920	-0.87(-3.77%)
Oct 24, 2023	22.53	23.30	22.52	23.13	56,755	+0.79(+3.55%)
Oct 23, 2023	21.90	22.56	21.62	22.33	117,002	+0.02(+0.09%)
Oct 20, 2023	22.58	22.83	22.31	22.31	359,937	-0.89(-3.84%)
Oct 19, 2023	23.42	23.80	23.20	23.20	82,338	-0.46(-1.95%)
Oct 18, 2023	24.09	24.17	23.54	23.67	70,100	-1.18(-4.73%)
Oct 17, 2023	24.37	25.14	24.37	24.84	63,290	-0.13(-0.51%)
Oct 16, 2023	24.47	25.11	24.37	24.97	68,928	+0.51(+2.08%)
Oct 13, 2023	24.79	24.97	24.35	24.46	66,675	-0.34(-1.38%)
Oct 12, 2023	25.86	25.86	24.61	24.80	58,215	-0.91(-3.54%)
Oct 11, 2023	25.80	25.91	25.37	25.71	42,975	+0.50(+1.98%)
Oct 10, 2023	24.65	25.30	24.61	25.21	86,801	+1.06(+4.38%)
Oct 09, 2023	23.51	24.17	23.42	24.16	67,394	-0.39(-1.60%)
Oct 06, 2023	23.50	24.67	23.41	24.55	89,620	+1.02(+4.33%)
Oct 05, 2023	23.32	23.56	23.04	23.53	51,315	+0.27(+1.18%)
Oct 04, 2023	23.31	23.42	23.04	23.25	66,921	-0.19(-0.79%)
Oct 03, 2023	23.77	23.97	23.39	23.44	58,860	-1.06(-4.32%)
Oct 02, 2023	24.73	24.73	24.27	24.50	82,823	-0.31(-1.26%)
Sep 29, 2023	25.62	25.63	24.73	24.81	199,873	-0.01(-0.04%)
Sep 28, 2023	24.30	24.90	24.16	24.82	41,036	+0.20(+0.80%)
Sep 27, 2023	24.88	24.90	24.31	24.63	31,684	+0.14(+0.56%)
Sep 26, 2023	24.87	24.98	24.47	24.49	32,546	-1.10(-4.29%)
Sep 25, 2023	25.27	25.62	25.50	25.59	30,644	-0.34(-1.32%)
Sep 22, 2023	26.27	26.37	25.92	25.93	57,285	+0.81(+3.24%)
Sep 21, 2023	25.27	25.43	25.09	25.11	90,515	-1.35(-5.11%)
Sep 20, 2023	27.10	27.33	26.47	26.47	44,563	-0.47(-1.75%)
Sep 19, 2023	26.97	27.09	26.67	26.94	53,722	-0.38(-1.37%)
Sep 18, 2023	27.22	27.36	26.96	27.31	33,808	-0.13(-0.46%)
Sep 15, 2023	27.85	27.97	27.38	27.44	35,313	-0.41(-1.46%)
Sep 14, 2023	27.74	28.02	27.60	27.85	56,532	+0.60(+2.21%)
Sep 13, 2023	27.41	27.51	27.18	27.24	34,594	-0.10(-0.35%)
Sep 12, 2023	27.14	27.56	26.83	27.34	35,748	-0.28(-1.02%)
Sep 11, 2023	27.55	27.64	27.26	27.62	60,731	+0.96(+3.60%)
Sep 08, 2023	26.74	26.91	26.54	26.66	98,131	+0.12(+0.44%)
Sep 07, 2023	26.59	26.69	26.33	26.55	88,964	-0.93(-3.39%)
Sep 06, 2023	27.75	28.17	27.41	27.48	44,315	-0.47(-1.66%)
Sep 05, 2023	28.17	28.24	27.88	27.94	71,968	-0.70(-2.44%)
Sep 01, 2023	28.80	29.08	28.53	28.64	83,249	+0.93(+3.36%)
Aug 31, 2023	28.12	28.19	27.62	27.71	127,978	-1.04(-3.61%)
Aug 30, 2023	28.66	28.98	27.79	28.75	79,078	-0.34(-1.17%)
Aug 29, 2023	28.29	29.17	28.10	29.09	143,229	+0.96(+3.41%)
Aug 28, 2023	27.83	28.16	27.70	28.13	20,239	+0.86(+3.16%)
Aug 25, 2023	27.15	27.37	26.58	27.26	60,189	+0.03(+0.11%)
Aug 24, 2023	27.80	27.96	27.21	27.23	64,249	-0.29(-1.06%)
Aug 23, 2023	26.92	27.66	26.92	27.53	45,060	+1.17(+4.45%)
Aug 22, 2023	26.85	26.85	26.18	26.35	60,969	+0.03(+0.11%)
Aug 21, 2023	26.13	26.54	26.07	26.32	45,247	-0.05(-0.18%)
Aug 18, 2023	26.07	26.46	25.92	26.37	93,337	-0.51(-1.91%)
Aug 17, 2023	27.66	27.71	26.84	26.89	59,081	+0.21(+0.80%)
Aug 16, 2023	27.08	27.34	26.67	26.67	70,576	-0.84(-3.06%)
Aug 15, 2023	28.07	28.07	27.35	27.52	71,184	-0.95(-3.34%)
Aug 14, 2023	28.08	28.48	27.83	28.47	45,330	-0.43(-1.47%)
Aug 11, 2023	29.16	29.25	28.64	28.89	99,704	-1.41(-4.64%)
Aug 10, 2023	30.73	31.45	30.08	30.30	55,052	+0.22(+0.74%)
Aug 09, 2023	30.40	30.54	29.74	30.07	121,549	+0.18(+0.62%)
Aug 08, 2023	29.67	29.90	29.18	29.89	133,202	-1.13(-3.65%)
Aug 07, 2023	31.40	31.40	30.64	31.02	79,667	-0.13(-0.40%)
Aug 04, 2023	31.56	32.02	31.05	31.15	204,643	-0.11(-0.34%)
Aug 03, 2023	30.99	31.60	30.99	31.26	102,635	+0.33(+1.07%)
Aug 02, 2023	31.81	31.81	30.74	30.93	152,352	-2.38(-7.16%)

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.