Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	32.58	32.68	32.06	32.09	419,143	-0.67(-2.05%)
Apr 29, 2024	32.79	32.79	32.56	32.76	263,667	+0.11(+0.34%)
Apr 26, 2024	32.60	32.76	32.40	32.65	451,336	+0.46(+1.43%)
Apr 25, 2024	31.80	32.25	31.59	32.19	465,419	-0.27(-0.83%)
Apr 24, 2024	32.67	32.73	32.23	32.46	326,905	+0.13(+0.40%)
Apr 23, 2024	31.97	32.40	31.93	32.33	473,345	+0.55(+1.73%)
Apr 22, 2024	31.66	31.94	31.42	31.78	594,361	+0.32(+1.02%)
Apr 19, 2024	32.07	32.08	31.34	31.46	789,608	-0.79(-2.45%)
Apr 18, 2024	32.54	32.66	32.18	32.25	938,884	-0.17(-0.52%)
Apr 17, 2024	32.97	32.97	32.34	32.42	880,196	-0.37(-1.13%)
Apr 16, 2024	32.73	32.96	32.57	32.79	614,115	-0.02(-0.06%)
Apr 15, 2024	33.75	33.75	32.72	32.81	1,266,972	-0.55(-1.65%)
Apr 12, 2024	33.79	33.79	33.30	33.36	721,224	-0.79(-2.31%)
Apr 11, 2024	33.87	34.20	33.63	34.15	899,603	+0.53(+1.58%)
Apr 10, 2024	33.59	33.74	33.48	33.62	684,691	-0.41(-1.20%)
Apr 09, 2024	34.13	34.14	33.65	34.03	567,562	+0.10(+0.29%)
Apr 08, 2024	34.05	34.08	33.81	33.93	384,518	+0.02(+0.06%)
Apr 05, 2024	33.72	34.08	33.59	33.91	539,450	+0.29(+0.86%)
Apr 04, 2024	34.52	34.52	33.59	33.62	854,030	-0.46(-1.35%)
Apr 03, 2024	33.82	34.19	33.70	34.08	612,200	+0.11(+0.32%)
Apr 02, 2024	33.96	34.00	33.66	33.97	612,653	-0.20(-0.59%)
Apr 01, 2024	34.21	34.38	33.99	34.17	1,040,209	+0.21(+0.62%)
Mar 28, 2024	34.04	34.15	33.95	33.96	946,283	-0.05(-0.15%)
Mar 27, 2024	34.20	34.20	33.77	34.01	601,534	+0.04(+0.12%)
Mar 26, 2024	34.21	34.28	33.95	33.97	537,333	+0.00(+0.00%)
Mar 25, 2024	33.80	34.09	33.80	33.97	533,066	-0.04(-0.12%)
Mar 22, 2024	33.95	34.10	33.88	34.01	530,241	-0.06(-0.18%)
Mar 21, 2024	34.31	34.35	34.07	34.07	841,511	+0.11(+0.32%)
Mar 20, 2024	33.59	33.98	33.48	33.96	857,501	+0.50(+1.49%)
Mar 19, 2024	33.28	33.47	32.97	33.46	644,930	-0.01(-0.03%)
Mar 18, 2024	33.58	33.63	33.35	33.47	647,215	+0.32(+0.97%)
Mar 15, 2024	33.38	33.46	33.09	33.15	801,222	-0.53(-1.57%)
Mar 14, 2024	33.99	34.03	33.48	33.68	755,872	-0.28(-0.82%)
Mar 13, 2024	34.16	34.17	33.91	33.96	752,096	-0.26(-0.76%)
Mar 12, 2024	33.92	34.23	33.64	34.22	749,011	+0.67(+2.00%)
Mar 11, 2024	33.60	33.64	33.34	33.55	938,420	-0.10(-0.30%)
Mar 08, 2024	34.16	34.33	33.55	33.65	1,074,439	-0.37(-1.09%)
Mar 07, 2024	33.81	34.11	33.59	34.02	1,200,278	+0.49(+1.46%)
Mar 06, 2024	33.66	33.78	33.32	33.53	686,653	+0.35(+1.05%)
Mar 05, 2024	33.63	33.63	32.98	33.18	1,164,209	-0.73(-2.15%)
Mar 04, 2024	34.02	34.10	33.87	33.91	957,629	+0.00(+0.00%)
Mar 01, 2024	33.47	33.96	33.44	33.91	883,350	+0.61(+1.83%)
Feb 29, 2024	33.35	33.39	33.04	33.30	801,276	+0.31(+0.94%)
Feb 28, 2024	33.08	33.10	32.92	32.99	720,696	-0.25(-0.75%)
Feb 27, 2024	33.30	33.30	33.06	33.24	584,088	+0.06(+0.18%)
Feb 26, 2024	33.19	33.34	33.11	33.18	804,868	+0.11(+0.33%)
Feb 23, 2024	33.25	33.33	32.93	33.07	978,542	+0.00(+0.00%)
Feb 22, 2024	32.99	33.13	32.86	33.07	1,603,080	+0.94(+2.93%)
Feb 21, 2024	32.07	32.14	31.85	32.13	538,587	-0.15(-0.46%)
Feb 20, 2024	32.48	32.55	32.00	32.28	637,519	-0.33(-1.01%)
Feb 16, 2024	33.08	33.09	32.60	32.61	599,840	-0.43(-1.30%)
Feb 15, 2024	32.98	33.05	32.80	33.04	645,304	+0.18(+0.55%)
Feb 14, 2024	32.55	32.88	32.48	32.86	679,365	+0.73(+2.29%)
Feb 13, 2024	32.14	32.40	31.91	32.12	990,120	-0.73(-2.24%)
Feb 12, 2024	33.03	33.19	32.79	32.86	602,172	-0.11(-0.33%)
Feb 09, 2024	32.67	33.02	32.66	32.97	1,115,774	+0.47(+1.45%)
Feb 08, 2024	32.45	32.56	32.35	32.50	373,199	+0.10(+0.31%)
Feb 07, 2024	32.27	32.43	32.14	32.40	637,219	+0.20(+0.62%)
Feb 06, 2024	32.23	32.32	31.98	32.20	598,110	+0.09(+0.28%)
Feb 05, 2024	32.09	32.19	31.80	32.11	607,206	+0.00(+0.00%)
Feb 02, 2024	31.83	32.16	31.72	32.11	754,240	+0.49(+1.55%)
Feb 01, 2024	31.41	31.67	31.32	31.62	433,161	+0.35(+1.12%)
Jan 31, 2024	31.66	31.74	31.25	31.27	689,099	-0.65(-2.04%)
Jan 30, 2024	32.11	32.11	31.84	31.92	430,247	-0.22(-0.68%)
Jan 29, 2024	31.84	32.14	31.79	32.14	546,500	+0.30(+0.94%)
Jan 26, 2024	31.90	32.02	31.77	31.84	638,071	-0.21(-0.66%)
Jan 25, 2024	32.21	32.22	31.83	32.05	698,656	+0.15(+0.47%)
Jan 24, 2024	32.09	32.22	31.85	31.90	617,801	+0.24(+0.76%)
Jan 23, 2024	31.62	31.66	31.42	31.66	483,353	+0.22(+0.70%)
Jan 22, 2024	31.47	31.67	31.39	31.44	765,573	+0.09(+0.29%)
Jan 19, 2024	30.96	31.36	30.86	31.35	633,038	+0.56(+1.82%)
Jan 18, 2024	30.68	30.82	30.52	30.79	641,384	+0.40(+1.32%)
Jan 17, 2024	30.43	30.43	30.01	30.39	469,200	-0.27(-0.88%)
Jan 16, 2024	30.67	30.79	30.49	30.66	566,520	-0.21(-0.68%)
Jan 12, 2024	30.92	31.04	30.80	30.87	351,242	+0.04(+0.13%)
Jan 11, 2024	30.82	30.93	30.42	30.83	610,311	+0.19(+0.62%)
Jan 10, 2024	30.50	30.71	30.38	30.64	367,625	+0.21(+0.69%)
Jan 09, 2024	30.22	30.54	30.18	30.43	552,901	-0.12(-0.38%)
Jan 08, 2024	29.97	30.55	29.96	30.55	554,810	+0.68(+2.26%)
Jan 05, 2024	29.89	30.14	29.80	29.87	288,647	-0.03(-0.10%)
Jan 04, 2024	30.00	30.12	29.80	29.90	341,512	-0.16(-0.53%)
Jan 03, 2024	30.08	30.22	30.00	30.06	376,418	-0.38(-1.25%)
Jan 02, 2024	30.87	30.87	30.27	30.44	476,636	-0.74(-2.37%)
Dec 29, 2023	31.36	31.37	31.03	31.18	424,324	-0.17(-0.54%)
Dec 28, 2023	31.45	31.45	31.32	31.35	407,870	+0.01(+0.03%)
Dec 27, 2023	31.31	31.35	31.21	31.34	368,751	+0.11(+0.35%)
Dec 26, 2023	31.22	31.31	31.09	31.23	402,342	+0.24(+0.77%)
Dec 22, 2023	31.08	31.09	30.85	30.99	404,390	-0.08(-0.26%)
Dec 21, 2023	30.93	31.10	30.79	31.07	503,745	+0.50(+1.63%)
Dec 20, 2023	30.99	31.13	30.53	30.57	577,954	-0.45(-1.45%)
Dec 19, 2023	30.86	31.03	30.82	31.02	394,632	+0.24(+0.78%)
Dec 18, 2023	30.66	30.85	30.59	30.78	430,753	+0.16(+0.52%)
Dec 15, 2023	30.57	30.78	30.50	30.62	421,131	+0.10(+0.33%)
Dec 14, 2023	30.54	30.61	30.26	30.52	502,454	+0.08(+0.26%)
Dec 13, 2023	30.17	30.50	29.96	30.44	432,783	+0.29(+0.96%)
Dec 12, 2023	30.01	30.17	29.90	30.15	424,238	+0.05(+0.17%)
Dec 11, 2023	29.88	30.12	29.81	30.10	414,175	+0.23(+0.77%)
Dec 08, 2023	29.60	29.90	29.57	29.87	283,676	+0.17(+0.57%)
Dec 07, 2023	29.51	29.73	29.44	29.70	418,658	+0.35(+1.19%)
Dec 06, 2023	29.78	29.78	29.34	29.35	466,930	-0.18(-0.61%)
Dec 05, 2023	29.35	29.57	29.30	29.53	313,295	-0.01(-0.03%)
Dec 04, 2023	29.60	29.65	29.33	29.54	337,317	-0.34(-1.14%)
Dec 01, 2023	29.59	29.90	29.47	29.88	352,662	+0.17(+0.57%)
Nov 30, 2023	29.84	29.86	29.51	29.71	445,881	+0.03(+0.10%)
Nov 29, 2023	29.78	29.92	29.67	29.68	459,425	+0.10(+0.34%)
Nov 28, 2023	29.50	29.62	29.41	29.58	380,583	-0.01(-0.03%)
Nov 27, 2023	29.52	29.71	29.44	29.59	467,279	+0.05(+0.17%)
Nov 24, 2023	29.50	29.55	29.45	29.54	167,504	-0.02(-0.07%)
Nov 22, 2023	29.61	29.76	29.45	29.56	618,539	+0.12(+0.41%)
Nov 21, 2023	29.49	29.57	29.32	29.44	347,489	-0.19(-0.64%)
Nov 20, 2023	29.28	29.68	29.24	29.63	444,672	+0.40(+1.37%)
Nov 17, 2023	29.16	29.28	29.06	29.23	256,054	+0.10(+0.34%)
Nov 16, 2023	29.03	29.20	28.92	29.13	352,897	-0.07(-0.24%)
Nov 15, 2023	29.25	29.35	29.07	29.20	430,593	+0.21(+0.72%)
Nov 14, 2023	28.75	29.04	28.68	28.99	334,528	+0.77(+2.73%)
Nov 13, 2023	28.08	28.30	28.00	28.22	246,396	-0.01(-0.04%)
Nov 10, 2023	27.81	28.23	27.75	28.23	216,774	+0.47(+1.69%)
Nov 09, 2023	28.07	28.15	27.72	27.76	234,108	-0.23(-0.82%)
Nov 08, 2023	27.98	28.06	27.83	27.99	190,205	+0.03(+0.11%)
Nov 07, 2023	27.73	28.04	27.65	27.96	307,381	+0.27(+0.97%)
Nov 06, 2023	27.74	27.77	27.48	27.69	282,091	+0.10(+0.36%)
Nov 03, 2023	27.39	27.70	27.33	27.59	363,134	+0.46(+1.69%)
Nov 02, 2023	27.05	27.17	26.90	27.13	416,654	+0.61(+2.30%)
Nov 01, 2023	26.18	26.53	26.16	26.52	213,746	+0.38(+1.45%)
Oct 31, 2023	25.95	26.15	25.78	26.14	164,250	+0.15(+0.58%)
Oct 30, 2023	25.95	26.09	25.78	25.99	330,182	+0.34(+1.32%)
Oct 27, 2023	25.83	25.91	25.59	25.65	237,708	+0.17(+0.67%)
Oct 26, 2023	25.75	25.96	25.37	25.48	293,861	-0.35(-1.35%)
Oct 25, 2023	26.36	26.36	25.76	25.83	577,649	-0.72(-2.71%)
Oct 24, 2023	26.41	26.62	26.31	26.55	475,480	+0.27(+1.03%)
Oct 23, 2023	26.13	26.54	25.93	26.28	289,240	+0.02(+0.08%)
Oct 20, 2023	26.68	26.71	26.24	26.26	268,348	-0.50(-1.87%)
Oct 19, 2023	27.00	27.14	26.70	26.76	305,748	-0.13(-0.48%)
Oct 18, 2023	27.19	27.29	26.82	26.89	277,006	-0.51(-1.86%)
Oct 17, 2023	27.10	27.52	27.04	27.40	453,011	-0.01(-0.04%)
Oct 16, 2023	27.10	27.47	27.10	27.41	514,547	+0.32(+1.18%)
Oct 13, 2023	27.53	27.53	26.98	27.09	233,573	-0.45(-1.63%)
Oct 12, 2023	27.83	27.90	27.37	27.54	254,920	-0.22(-0.79%)
Oct 11, 2023	27.75	27.87	27.56	27.76	337,216	+0.17(+0.62%)
Oct 10, 2023	27.47	27.83	27.43	27.59	369,684	+0.23(+0.84%)
Oct 09, 2023	27.07	27.45	26.99	27.36	503,332	-0.01(-0.04%)
Oct 06, 2023	26.69	27.44	26.60	27.37	550,186	+0.51(+1.90%)
Oct 05, 2023	26.88	26.89	26.57	26.86	433,550	+0.04(+0.15%)
Oct 04, 2023	26.67	26.90	26.56	26.82	236,007	+0.27(+1.02%)
Oct 03, 2023	26.83	27.00	26.43	26.55	522,091	-0.50(-1.85%)
Oct 02, 2023	26.87	27.13	26.83	27.05	228,747	+0.16(+0.59%)
Sep 29, 2023	27.14	27.27	26.84	26.89	218,215	+0.09(+0.34%)
Sep 28, 2023	26.48	26.94	26.40	26.80	269,402	+0.16(+0.60%)
Sep 27, 2023	26.65	26.75	26.34	26.64	310,527	+0.13(+0.49%)
Sep 26, 2023	26.80	26.82	26.44	26.51	354,505	-0.40(-1.49%)
Sep 25, 2023	26.76	26.99	26.85	26.91	215,039	-0.02(-0.07%)
Sep 22, 2023	27.18	27.19	26.89	26.93	337,598	+0.09(+0.33%)
Sep 21, 2023	27.08	27.14	26.82	26.84	293,657	-0.60(-2.18%)
Sep 20, 2023	27.86	27.94	27.40	27.44	223,624	-0.34(-1.22%)
Sep 19, 2023	27.79	27.83	27.58	27.78	268,989	-0.07(-0.25%)
Sep 18, 2023	27.84	27.97	27.80	27.85	351,223	-0.11(-0.39%)
Sep 15, 2023	28.26	28.33	27.90	27.96	248,676	-0.44(-1.55%)
Sep 14, 2023	28.43	28.47	28.19	28.40	349,738	+0.16(+0.57%)
Sep 13, 2023	28.26	28.36	28.10	28.24	394,629	+0.03(+0.11%)
Sep 12, 2023	28.44	28.57	28.20	28.21	256,980	-0.47(-1.64%)
Sep 11, 2023	28.60	28.72	28.43	28.68	381,050	+0.36(+1.27%)
Sep 08, 2023	28.30	28.49	28.26	28.32	234,184	-0.04(-0.14%)
Sep 07, 2023	28.28	28.38	28.11	28.36	384,657	-0.26(-0.91%)
Sep 06, 2023	28.68	28.79	28.44	28.62	265,904	-0.16(-0.56%)
Sep 05, 2023	28.69	28.86	28.59	28.78	347,271	-0.02(-0.07%)
Sep 01, 2023	28.87	28.96	28.69	28.80	405,679	+0.25(+0.87%)
Aug 31, 2023	28.54	28.70	28.48	28.55	330,694	+0.09(+0.32%)
Aug 30, 2023	28.24	28.48	28.18	28.46	337,446	+0.09(+0.32%)
Aug 29, 2023	27.76	28.38	27.73	28.37	554,747	+0.61(+2.20%)
Aug 28, 2023	27.70	27.81	27.57	27.76	183,844	+0.26(+0.94%)
Aug 25, 2023	27.32	27.58	27.01	27.50	285,095	+0.23(+0.84%)
Aug 24, 2023	28.14	28.14	27.25	27.27	295,090	-0.48(-1.73%)
Aug 23, 2023	27.33	27.83	27.28	27.75	305,945	+0.52(+1.91%)
Aug 22, 2023	27.47	27.47	27.15	27.23	263,019	+0.01(+0.04%)
Aug 21, 2023	26.99	27.25	26.86	27.22	761,076	+0.37(+1.38%)
Aug 18, 2023	26.63	26.95	26.54	26.85	355,519	-0.08(-0.30%)
Aug 17, 2023	27.34	27.40	26.90	26.93	347,263	-0.22(-0.81%)
Aug 16, 2023	27.42	27.50	27.14	27.15	248,740	-0.39(-1.42%)
Aug 15, 2023	27.76	27.78	27.46	27.54	435,796	-0.32(-1.15%)
Aug 14, 2023	27.50	27.86	27.40	27.86	656,860	+0.29(+1.05%)
Aug 11, 2023	27.65	27.74	27.51	27.57	237,057	-0.31(-1.11%)
Aug 10, 2023	28.08	28.34	27.77	27.88	208,426	+0.04(+0.14%)
Aug 09, 2023	28.25	28.25	27.74	27.84	257,529	-0.32(-1.15%)
Aug 08, 2023	28.16	28.20	27.87	28.17	822,588	-0.36(-1.28%)
Aug 07, 2023	28.57	28.57	28.30	28.53	311,717	+0.18(+0.63%)
Aug 04, 2023	28.63	28.79	28.33	28.35	369,851	-0.12(-0.42%)
Aug 03, 2023	28.34	28.58	28.26	28.47	253,508	-0.13(-0.45%)
Aug 02, 2023	28.99	29.02	28.46	28.60	365,350	-0.79(-2.69%)
Aug 01, 2023	29.39	29.43	29.19	29.39	370,876	-0.22(-0.74%)
Jul 31, 2023	29.49	29.64	29.43	29.61	468,678	+0.12(+0.41%)
Jul 28, 2023	29.20	29.52	29.13	29.49	476,479	+0.66(+2.29%)
Jul 27, 2023	29.44	29.46	28.70	28.83	396,325	-0.05(-0.17%)
Jul 26, 2023	28.81	28.99	28.62	28.88	290,891	-0.02(-0.07%)
Jul 25, 2023	28.81	29.01	28.79	28.90	275,966	+0.22(+0.77%)
Jul 24, 2023	28.65	28.76	28.42	28.68	272,825	+0.08(+0.28%)
Jul 21, 2023	28.83	28.92	28.55	28.60	288,303	-0.06(-0.21%)
Jul 20, 2023	29.16	29.22	28.55	28.66	525,482	-0.81(-2.75%)
Jul 19, 2023	29.61	29.72	29.36	29.47	542,314	+0.00(+0.00%)
Jul 18, 2023	29.21	29.54	29.02	29.47	595,618	+0.18(+0.61%)
Jul 17, 2023	29.02	29.35	28.99	29.29	700,052	+0.30(+1.03%)
Jul 14, 2023	29.17	29.31	28.92	28.99	479,174	-0.18(-0.62%)
Jul 13, 2023	28.89	29.21	28.83	29.17	632,052	+0.58(+2.03%)
Jul 12, 2023	28.58	28.61	28.34	28.59	559,629	+0.51(+1.81%)
Jul 11, 2023	27.97	28.13	27.73	28.08	337,954	+0.25(+0.90%)
Jul 10, 2023	27.66	27.83	27.58	27.83	294,790	+0.20(+0.72%)
Jul 07, 2023	27.53	27.97	27.53	27.63	308,000	+0.10(+0.36%)
Jul 06, 2023	27.64	27.66	27.34	27.53	241,766	-0.46(-1.64%)
Jul 05, 2023	27.89	28.07	27.86	27.99	426,207	-0.03(-0.11%)
Jul 03, 2023	28.04	28.14	27.91	28.02	211,151	+0.08(+0.29%)
Jun 30, 2023	27.86	28.08	27.74	27.94	523,234	+0.37(+1.34%)
Jun 29, 2023	27.62	27.66	27.43	27.57	450,369	-0.06(-0.22%)
Jun 28, 2023	27.47	27.79	27.45	27.63	222,756	+0.02(+0.07%)
Jun 27, 2023	27.30	27.68	27.17	27.61	452,166	+0.46(+1.69%)
Jun 26, 2023	27.38	27.64	27.10	27.15	187,799	-0.23(-0.84%)
Jun 23, 2023	27.31	27.52	27.20	27.38	566,460	-0.31(-1.12%)
Jun 22, 2023	27.32	27.69	27.29	27.69	475,438	+0.13(+0.47%)
Jun 21, 2023	28.00	28.02	27.42	27.56	505,903	-0.49(-1.74%)
Jun 20, 2023	28.12	28.22	27.80	28.05	511,176	-0.21(-0.74%)
Jun 16, 2023	28.71	28.71	28.20	28.26	714,725	-0.19(-0.67%)
Jun 15, 2023	27.95	28.53	27.89	28.45	665,713	+4.58(+19.20%)
May 08, 2023	23.80	23.88	23.69	23.87	71,897	+0.09(+0.38%)
May 05, 2023	23.51	23.83	23.51	23.78	49,022	+0.41(+1.75%)
May 04, 2023	23.40	23.51	23.21	23.37	184,506	-0.06(-0.26%)
May 03, 2023	23.55	23.73	23.36	23.43	29,449	-0.08(-0.34%)
May 02, 2023	23.73	23.74	23.34	23.51	54,548	-0.22(-0.93%)

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.