Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2024	29.80	30.05	29.53	29.75	5,444,215	-0.07(-0.23%)
Apr 30, 2024	29.92	30.15	29.81	29.82	3,381,439	-0.51(-1.68%)
Apr 29, 2024	30.42	30.48	30.27	30.33	1,944,487	+0.08(+0.26%)
Apr 26, 2024	30.10	30.50	30.07	30.25	3,036,661	+0.23(+0.77%)
Apr 25, 2024	30.08	30.16	29.80	30.02	3,930,578	-0.52(-1.70%)
Apr 24, 2024	30.39	30.57	30.15	30.54	3,143,713	-0.70(-2.24%)
Apr 23, 2024	31.47	31.59	31.23	31.24	1,503,167	+0.33(+1.07%)
Apr 22, 2024	30.84	31.13	30.83	30.91	2,092,625	+0.50(+1.64%)
Apr 19, 2024	30.20	30.50	30.20	30.41	18,593,670	+0.36(+1.20%)
Apr 18, 2024	30.17	30.19	29.95	30.05	2,077,747	-0.03(-0.10%)
Apr 17, 2024	30.37	30.37	30.08	30.08	5,049,022	-0.15(-0.50%)
Apr 16, 2024	30.31	30.34	30.15	30.23	2,255,613	-0.35(-1.14%)
Apr 15, 2024	30.73	30.82	30.50	30.58	4,637,018	-0.01(-0.03%)
Apr 12, 2024	30.89	30.96	30.55	30.59	2,404,347	-0.37(-1.20%)
Apr 11, 2024	31.32	31.36	30.87	30.96	5,467,594	+0.37(+1.21%)
Apr 10, 2024	30.60	30.72	30.42	30.59	2,778,619	-0.07(-0.23%)
Apr 09, 2024	30.86	30.95	30.51	30.66	6,813,844	+0.47(+1.56%)
Apr 08, 2024	30.19	30.35	30.06	30.19	2,433,249	-0.05(-0.17%)
Apr 05, 2024	30.54	30.54	30.22	30.24	6,261,794	-0.51(-1.66%)
Apr 04, 2024	31.35	31.36	30.67	30.75	2,633,982	-0.55(-1.76%)
Apr 03, 2024	31.10	31.37	31.07	31.30	3,682,800	-0.08(-0.25%)
Apr 02, 2024	31.60	31.76	31.30	31.38	4,393,648	-0.57(-1.78%)
Apr 01, 2024	32.39	32.55	31.77	31.95	3,133,293	+0.03(+0.09%)
Mar 28, 2024	31.53	31.95	31.88	31.92	1,828,050	+0.61(+1.95%)
Mar 27, 2024	31.16	31.38	31.13	31.31	1,650,510	+0.00(+0.00%)
Mar 26, 2024	31.38	31.47	31.30	31.31	1,905,466	+0.02(+0.06%)
Mar 25, 2024	31.34	31.47	31.29	31.29	1,608,146	-0.03(-0.10%)
Mar 22, 2024	31.58	31.61	31.26	31.32	2,341,008	+0.00(+0.00%)
Mar 21, 2024	31.36	31.50	31.16	31.32	2,409,639	-1.30(-3.99%)
Mar 20, 2024	32.41	32.80	32.31	32.62	1,033,237	+0.50(+1.56%)
Mar 19, 2024	32.20	32.30	32.08	32.12	1,954,101	-0.06(-0.19%)
Mar 18, 2024	32.39	32.45	32.15	32.18	1,427,900	-0.46(-1.41%)
Mar 15, 2024	32.85	32.93	32.59	32.64	735,015	-0.25(-0.76%)
Mar 14, 2024	33.01	33.09	32.66	32.89	4,437,725	-1.33(-3.89%)
Mar 13, 2024	34.69	34.83	34.07	34.22	1,756,719	-0.93(-2.65%)
Mar 12, 2024	34.65	35.21	34.61	35.15	1,189,378	+0.54(+1.56%)
Mar 11, 2024	34.26	34.67	34.22	34.61	1,458,765	+0.71(+2.09%)
Mar 08, 2024	33.86	33.97	33.77	33.90	802,509	+0.13(+0.38%)
Mar 07, 2024	33.82	33.82	33.62	33.77	1,082,701	+0.30(+0.90%)
Mar 06, 2024	33.31	33.50	33.27	33.47	1,379,402	+0.32(+0.97%)
Mar 05, 2024	33.21	33.32	33.11	33.15	768,642	+0.27(+0.82%)
Mar 04, 2024	32.81	33.00	32.80	32.88	979,795	-0.20(-0.60%)
Mar 01, 2024	33.08	33.08	32.75	33.08	1,325,747	+0.35(+1.07%)
Feb 29, 2024	33.00	33.07	32.68	32.73	1,693,134	-0.20(-0.61%)
Feb 28, 2024	32.85	32.98	32.75	32.93	1,725,655	-0.10(-0.30%)
Feb 27, 2024	32.90	33.05	32.85	33.03	2,356,802	+0.51(+1.57%)
Feb 26, 2024	32.94	32.95	32.46	32.52	1,679,133	-0.44(-1.33%)
Feb 23, 2024	32.64	33.03	32.62	32.96	998,036	+0.47(+1.45%)
Feb 22, 2024	32.42	32.54	32.35	32.49	1,413,665	-0.42(-1.28%)
Feb 21, 2024	32.73	32.98	32.65	32.91	2,643,301	+0.17(+0.52%)
Feb 20, 2024	33.00	33.04	32.67	32.74	3,269,738	+0.46(+1.43%)
Feb 16, 2024	32.20	32.37	32.11	32.28	1,611,678	+0.18(+0.56%)
Feb 15, 2024	32.20	32.40	32.04	32.10	2,319,038	+0.08(+0.25%)
Feb 14, 2024	32.04	32.09	31.91	32.02	2,154,182	-0.11(-0.34%)
Feb 13, 2024	32.27	32.36	32.10	32.13	1,377,855	-0.47(-1.44%)
Feb 12, 2024	32.30	32.63	32.29	32.60	2,233,109	+0.29(+0.90%)
Feb 09, 2024	31.97	32.35	31.97	32.31	2,876,690	+0.21(+0.65%)
Feb 08, 2024	32.39	32.42	32.05	32.10	2,963,779	-0.45(-1.38%)
Feb 07, 2024	32.84	33.01	32.55	32.55	2,935,978	-0.72(-2.16%)
Feb 06, 2024	32.70	33.28	32.56	33.27	2,077,155	+0.11(+0.33%)
Feb 05, 2024	33.19	33.35	32.85	33.16	2,296,241	-0.79(-2.33%)
Feb 02, 2024	34.00	34.02	33.70	33.95	2,087,331	-0.37(-1.08%)
Feb 01, 2024	34.31	34.38	33.87	34.32	4,563,639	-0.82(-2.33%)
Jan 31, 2024	35.94	36.21	35.05	35.14	3,124,536	-0.74(-2.06%)
Jan 30, 2024	35.90	35.92	35.64	35.88	1,295,948	+0.06(+0.17%)
Jan 29, 2024	35.62	35.84	35.60	35.82	1,517,714	+0.18(+0.51%)
Jan 26, 2024	35.89	35.91	35.55	35.64	1,921,278	+0.78(+2.24%)
Jan 25, 2024	34.91	34.98	34.73	34.86	1,503,036	-0.42(-1.19%)
Jan 24, 2024	35.23	35.50	33.70	35.28	1,493,661	+0.18(+0.51%)
Jan 23, 2024	35.04	35.13	34.95	35.10	1,341,284	-0.43(-1.21%)
Jan 22, 2024	35.55	35.79	35.41	35.53	1,397,448	+0.19(+0.54%)
Jan 19, 2024	35.29	35.34	35.02	35.34	1,843,568	-0.09(-0.25%)
Jan 18, 2024	35.46	35.48	35.29	35.43	1,321,732	-0.17(-0.48%)
Jan 17, 2024	35.76	36.41	35.46	35.60	1,793,344	-0.70(-1.93%)
Jan 16, 2024	36.40	36.97	36.20	36.30	1,784,589	-0.67(-1.81%)
Jan 12, 2024	37.11	37.28	36.92	36.97	1,374,799	+0.26(+0.71%)
Jan 11, 2024	36.99	37.05	36.56	36.71	1,775,501	-0.44(-1.18%)
Jan 10, 2024	37.27	37.37	37.09	37.15	966,243	+0.21(+0.57%)
Jan 09, 2024	37.16	37.24	36.90	36.94	1,379,189	-0.36(-0.97%)
Jan 08, 2024	36.94	37.33	36.90	37.30	1,406,203	+0.27(+0.73%)
Jan 05, 2024	36.93	37.16	36.76	37.03	2,105,848	-0.43(-1.15%)
Jan 04, 2024	37.01	37.49	37.01	37.46	2,025,689	+0.24(+0.64%)
Jan 03, 2024	36.86	37.24	36.78	37.22	1,679,741	+0.87(+2.39%)
Jan 02, 2024	36.08	36.50	35.37	36.35	1,545,930	+0.12(+0.33%)
Dec 29, 2023	36.17	36.38	36.11	36.23	808,017	+0.42(+1.17%)
Dec 28, 2023	36.30	36.49	35.77	35.81	1,556,912	-0.18(-0.50%)
Dec 27, 2023	35.97	36.16	35.85	35.99	1,275,022	+0.37(+1.04%)
Dec 26, 2023	35.55	35.77	35.54	35.62	1,003,741	+0.08(+0.23%)
Dec 22, 2023	35.69	35.82	35.48	35.54	1,142,603	-0.11(-0.31%)
Dec 21, 2023	35.50	35.71	35.49	35.65	1,139,072	+0.64(+1.83%)
Dec 20, 2023	35.43	35.48	35.00	35.01	1,173,019	-0.46(-1.30%)
Dec 19, 2023	35.30	35.52	35.25	35.47	1,755,247	+0.31(+0.88%)
Dec 18, 2023	35.42	35.43	35.10	35.16	2,908,061	+0.43(+1.24%)
Dec 15, 2023	35.02	35.38	34.65	34.73	4,135,894	-0.67(-1.89%)
Dec 14, 2023	35.69	35.72	35.40	35.40	2,015,823	-0.80(-2.21%)
Dec 13, 2023	36.14	36.35	35.97	36.20	1,902,995	-0.02(-0.06%)
Dec 12, 2023	36.47	36.50	36.15	36.22	1,553,698	+0.09(+0.25%)
Dec 11, 2023	35.96	36.22	35.93	36.13	2,017,526	+0.13(+0.36%)
Dec 08, 2023	35.92	36.20	35.92	36.00	1,831,692	+0.42(+1.18%)
Dec 07, 2023	35.80	35.83	35.53	35.58	4,914,213	-0.27(-0.75%)
Dec 06, 2023	35.66	36.00	35.60	35.85	6,407,461	-0.01(-0.03%)
Dec 05, 2023	35.85	36.06	35.76	35.86	2,224,621	+0.44(+1.24%)
Dec 04, 2023	35.00	35.44	34.99	35.42	3,379,161	+1.06(+3.08%)
Dec 01, 2023	34.12	34.44	34.12	34.36	1,023,577	+0.67(+1.99%)
Nov 30, 2023	33.77	34.17	33.50	33.69	1,653,075	-0.12(-0.35%)
Nov 29, 2023	33.70	33.85	33.65	33.81	2,159,701	+0.25(+0.74%)
Nov 28, 2023	33.30	33.66	33.25	33.56	1,658,358	+0.19(+0.57%)
Nov 27, 2023	33.76	33.76	33.35	33.37	1,960,536	-0.45(-1.33%)
Nov 24, 2023	33.88	33.93	33.53	33.82	552,162	+0.47(+1.41%)
Nov 22, 2023	33.41	33.46	33.29	33.35	1,000,543	-0.22(-0.66%)
Nov 21, 2023	33.45	33.60	33.40	33.57	1,447,408	+0.17(+0.51%)
Nov 20, 2023	33.37	34.56	33.34	33.40	1,316,849	+0.01(+0.03%)
Nov 17, 2023	33.52	33.56	33.30	33.39	1,351,459	+0.09(+0.27%)
Nov 16, 2023	33.25	33.46	33.25	33.30	875,736	-0.03(-0.09%)
Nov 15, 2023	33.52	33.65	33.31	33.33	1,094,208	-0.26(-0.76%)
Nov 14, 2023	33.43	33.66	33.37	33.59	1,327,577	+0.47(+1.40%)
Nov 13, 2023	32.81	33.14	32.73	33.12	2,069,459	+0.33(+1.01%)
Nov 10, 2023	32.84	32.87	32.54	32.79	1,762,466	+0.00(+0.00%)
Nov 09, 2023	33.34	33.36	32.78	32.79	2,217,657	-0.15(-0.46%)
Nov 08, 2023	33.11	33.24	32.90	32.94	1,571,147	+0.22(+0.67%)
Nov 07, 2023	32.85	32.91	32.71	32.72	1,567,443	-0.13(-0.40%)
Nov 06, 2023	32.90	33.05	32.82	32.85	1,628,061	-0.07(-0.21%)
Nov 03, 2023	33.09	33.15	32.89	32.92	802,298	+0.06(+0.18%)
Nov 02, 2023	32.80	33.01	32.65	32.86	2,736,314	-0.01(-0.03%)

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.