Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2024	40.98	41.10	40.76	41.10	58,481	+0.20(+0.49%)
Apr 26, 2024	40.56	40.90	40.33	40.90	25,026	+0.03(+0.07%)
Apr 25, 2024	40.55	40.87	40.24	40.87	24,535	+0.14(+0.34%)
Apr 24, 2024	40.55	40.77	40.20	40.73	27,002	+0.16(+0.39%)
Apr 23, 2024	40.42	40.72	40.25	40.57	19,242	+0.36(+0.90%)
Apr 22, 2024	40.08	40.47	39.80	40.21	41,095	-0.01(-0.02%)
Apr 19, 2024	39.23	40.34	39.23	40.22	46,730	+0.97(+2.48%)
Apr 18, 2024	38.86	39.44	38.86	39.25	26,312	+0.60(+1.54%)
Apr 17, 2024	38.20	38.88	38.02	38.65	29,478	+0.45(+1.17%)
Apr 16, 2024	38.46	38.55	38.00	38.20	35,074	-0.39(-1.00%)
Apr 15, 2024	39.55	39.74	38.53	38.59	64,582	-0.71(-1.80%)
Apr 12, 2024	40.19	40.65	39.30	39.30	29,457	-0.68(-1.69%)
Apr 11, 2024	40.33	40.33	39.76	39.97	31,836	-0.42(-1.03%)
Apr 10, 2024	40.56	40.70	40.20	40.39	18,621	-0.39(-0.95%)
Apr 09, 2024	41.34	41.34	40.65	40.78	39,524	-0.45(-1.08%)
Apr 08, 2024	41.40	41.56	41.09	41.22	44,198	-0.15(-0.36%)
Apr 05, 2024	41.72	41.72	41.03	41.37	33,938	-0.02(-0.05%)
Apr 04, 2024	41.73	42.05	41.33	41.39	43,329	-0.44(-1.05%)
Apr 03, 2024	41.50	41.83	41.31	41.83	32,095	+0.44(+1.06%)
Apr 02, 2024	40.76	41.39	40.70	41.39	84,903	+0.68(+1.66%)
Apr 01, 2024	40.86	40.87	40.52	40.72	84,972	-0.22(-0.53%)
Mar 28, 2024	40.28	40.94	40.26	40.94	52,901	+0.85(+2.13%)
Mar 27, 2024	39.97	40.17	39.89	40.08	25,450	+0.00(+0.00%)
Mar 26, 2024	40.15	40.18	39.76	40.08	43,040	-0.06(-0.15%)
Mar 25, 2024	40.02	40.51	39.87	40.14	80,638	+0.11(+0.27%)
Mar 22, 2024	40.45	40.45	39.99	40.03	41,951	-0.33(-0.81%)
Mar 21, 2024	40.22	40.37	40.09	40.36	37,382	+0.13(+0.32%)
Mar 20, 2024	40.12	40.24	39.78	40.23	31,836	+0.25(+0.62%)
Mar 19, 2024	39.74	39.98	39.38	39.98	39,212	+0.34(+0.85%)
Mar 18, 2024	39.67	39.67	39.34	39.65	40,502	+0.31(+0.78%)
Mar 15, 2024	38.83	39.35	38.83	39.34	21,165	+0.63(+1.63%)
Mar 14, 2024	39.54	39.59	38.71	38.71	41,912	-0.84(-2.12%)
Mar 13, 2024	39.53	39.84	39.46	39.55	23,103	+0.06(+0.15%)
Mar 12, 2024	39.31	39.57	39.27	39.49	22,186	+0.26(+0.66%)
Mar 11, 2024	39.08	39.30	38.78	39.23	88,866	+0.14(+0.35%)
Mar 08, 2024	39.47	39.62	38.77	39.09	77,555	-0.54(-1.37%)
Mar 07, 2024	39.69	39.78	39.44	39.64	30,899	+0.00(+0.00%)
Mar 06, 2024	39.34	39.81	39.27	39.64	43,379	+0.37(+0.93%)
Mar 05, 2024	38.79	39.40	38.70	39.27	46,003	+0.54(+1.40%)
Mar 04, 2024	38.88	39.05	38.71	38.73	26,106	-0.03(-0.08%)
Mar 01, 2024	38.43	38.92	38.43	38.76	44,206	+0.47(+1.24%)
Feb 29, 2024	38.25	38.41	38.11	38.28	22,580	+0.28(+0.73%)
Feb 28, 2024	38.35	38.72	37.91	38.01	21,010	-0.43(-1.13%)
Feb 27, 2024	38.48	38.84	38.30	38.44	28,007	+0.05(+0.13%)
Feb 26, 2024	38.95	38.95	38.25	38.39	55,961	-0.38(-0.97%)
Feb 23, 2024	38.56	38.92	38.50	38.77	31,982	+0.19(+0.49%)
Feb 22, 2024	38.47	38.75	38.24	38.58	54,395	+0.23(+0.59%)
Feb 21, 2024	38.03	38.36	37.92	38.35	26,349	+0.52(+1.38%)
Feb 20, 2024	37.45	37.95	37.25	37.83	95,331	+0.14(+0.36%)
Feb 16, 2024	36.90	37.69	36.90	37.69	112,642	+0.63(+1.69%)
Feb 15, 2024	36.27	37.08	36.19	37.06	46,025	+0.96(+2.66%)
Feb 14, 2024	36.09	36.24	35.89	36.10	22,091	+0.24(+0.66%)
Feb 13, 2024	36.26	36.35	35.84	35.87	37,962	-0.42(-1.17%)
Feb 12, 2024	35.82	36.43	35.82	36.29	38,724	+0.47(+1.32%)
Feb 09, 2024	35.71	35.97	35.50	35.82	30,360	+0.29(+0.83%)
Feb 08, 2024	35.59	35.80	35.50	35.53	22,545	+0.03(+0.08%)
Feb 07, 2024	35.60	35.64	35.31	35.50	35,083	+0.20(+0.56%)
Feb 06, 2024	35.78	35.78	35.30	35.30	45,515	-0.40(-1.13%)
Feb 05, 2024	35.69	35.84	35.31	35.70	48,919	-0.06(-0.16%)
Feb 02, 2024	35.95	36.17	35.71	35.76	47,324	-0.42(-1.17%)
Feb 01, 2024	36.10	36.72	35.99	36.18	35,282	+0.13(+0.35%)
Jan 31, 2024	36.52	36.60	35.99	36.05	46,511	-0.51(-1.39%)
Jan 30, 2024	36.61	36.69	36.28	36.56	57,710	-0.05(-0.13%)
Jan 29, 2024	36.30	36.61	36.01	36.61	48,987	+0.34(+0.95%)
Jan 26, 2024	35.82	36.27	35.73	36.27	38,835	+0.40(+1.12%)
Jan 25, 2024	35.26	35.87	35.21	35.87	33,778	+0.66(+1.88%)
Jan 24, 2024	35.15	35.35	34.92	35.21	32,252	+0.30(+0.86%)
Jan 23, 2024	35.11	35.26	34.84	34.91	25,013	-0.17(-0.48%)
Jan 22, 2024	34.57	35.16	34.50	35.07	45,541	+1.00(+2.94%)
Jan 19, 2024	34.10	34.14	33.89	34.07	40,352	+0.00(+0.00%)
Jan 18, 2024	34.98	34.98	33.89	34.07	132,870	-0.42(-1.21%)
Jan 17, 2024	34.49	34.70	33.96	34.49	53,974	-0.18(-0.53%)
Jan 16, 2024	35.21	35.21	34.55	34.68	54,393	-0.54(-1.52%)
Jan 12, 2024	35.04	35.22	34.76	35.21	34,776	+0.53(+1.54%)
Jan 11, 2024	34.83	34.88	34.55	34.68	21,384	-0.08(-0.22%)
Jan 10, 2024	34.75	34.97	34.57	34.76	22,783	+0.01(+0.03%)
Jan 09, 2024	34.75	34.75	34.40	34.75	36,232	-0.02(-0.06%)
Jan 08, 2024	34.55	34.78	34.24	34.77	41,107	-0.07(-0.20%)
Jan 05, 2024	34.75	35.05	34.59	34.83	40,073	+0.09(+0.25%)
Jan 04, 2024	34.98	35.42	34.60	34.75	55,682	-0.19(-0.54%)
Jan 03, 2024	34.75	35.16	34.57	34.93	35,222	+0.30(+0.86%)
Jan 02, 2024	34.40	34.65	34.23	34.64	45,601	+0.26(+0.76%)
Dec 29, 2023	34.22	34.38	34.04	34.38	41,168	+0.16(+0.46%)
Dec 28, 2023	34.31	34.41	34.12	34.22	20,610	-0.15(-0.42%)
Dec 27, 2023	34.51	34.51	34.06	34.37	31,315	-0.11(-0.31%)
Dec 26, 2023	34.20	34.50	34.09	34.47	27,300	+0.30(+0.88%)
Dec 22, 2023	34.33	34.51	34.12	34.17	29,253	-0.18(-0.54%)
Dec 21, 2023	34.60	34.60	34.06	34.36	32,840	-0.24(-0.70%)
Dec 20, 2023	34.55	34.63	34.18	34.60	21,098	+0.17(+0.48%)
Dec 19, 2023	34.32	34.67	34.12	34.43	33,447	-0.25(-0.72%)
Dec 18, 2023	34.25	34.72	34.17	34.69	28,140	+0.77(+2.28%)
Dec 15, 2023	34.37	34.37	33.83	33.91	33,296	-0.45(-1.32%)
Dec 14, 2023	34.05	34.74	34.05	34.37	34,880	+0.53(+1.57%)
Dec 13, 2023	33.34	33.96	33.09	33.83	41,063	+0.45(+1.36%)
Dec 12, 2023	33.65	33.86	33.04	33.38	74,475	-0.36(-1.06%)
Dec 11, 2023	34.55	34.56	33.72	33.74	68,296	-0.81(-2.35%)
Dec 08, 2023	34.42	34.70	34.36	34.55	18,086	+0.20(+0.59%)
Dec 07, 2023	34.73	35.07	34.33	34.35	38,078	-0.31(-0.89%)
Dec 06, 2023	35.58	35.77	34.66	34.66	58,553	-0.95(-2.66%)
Dec 05, 2023	36.15	36.15	35.60	35.60	35,590	-0.65(-1.79%)
Dec 04, 2023	36.30	36.41	36.02	36.25	37,864	-0.15(-0.40%)
Dec 01, 2023	36.06	36.46	35.69	36.40	47,400	+0.35(+0.97%)
Nov 30, 2023	35.43	36.05	35.32	36.05	73,268	+0.91(+2.59%)
Nov 29, 2023	35.01	35.53	34.93	35.14	38,086	+0.18(+0.53%)
Nov 28, 2023	35.07	35.21	34.83	34.96	24,870	-0.11(-0.30%)
Nov 27, 2023	35.07	35.26	34.84	35.06	34,055	-0.16(-0.44%)
Nov 24, 2023	34.77	35.36	34.75	35.22	21,971	+0.44(+1.25%)
Nov 22, 2023	34.44	35.00	34.36	34.78	27,558	+0.08(+0.22%)
Nov 21, 2023	34.71	34.90	34.55	34.70	36,455	+0.08(+0.22%)
Nov 20, 2023	34.70	34.98	34.62	34.63	42,683	-0.04(-0.11%)
Nov 17, 2023	34.00	34.77	34.00	34.67	36,377	+0.82(+2.43%)
Nov 16, 2023	34.20	34.20	33.73	33.84	29,080	-0.48(-1.41%)
Nov 15, 2023	34.17	34.62	34.17	34.33	26,453	+0.22(+0.65%)
Nov 14, 2023	34.15	34.29	33.73	34.11	41,362	+0.36(+1.08%)
Nov 13, 2023	33.42	33.74	33.42	33.74	51,709	+0.33(+0.98%)
Nov 10, 2023	33.33	33.73	33.33	33.42	29,867	+0.01(+0.03%)
Nov 09, 2023	33.76	33.77	33.31	33.41	36,834	-0.02(-0.06%)
Nov 08, 2023	34.24	34.55	33.29	33.43	71,936	-0.37(-1.11%)
Nov 07, 2023	34.18	34.18	33.77	33.80	48,441	-0.62(-1.81%)
Nov 06, 2023	34.66	34.71	34.31	34.43	74,633	-0.15(-0.44%)
Nov 03, 2023	34.57	34.62	34.13	34.58	49,280	+0.57(+1.67%)
Nov 02, 2023	33.31	34.38	33.31	34.01	69,293	+1.04(+3.15%)
Nov 01, 2023	33.03	33.49	32.58	32.98	16,178	-0.01(-0.03%)
Oct 31, 2023	32.76	33.29	32.62	32.99	33,750	+0.16(+0.50%)
Oct 30, 2023	33.00	33.02	32.51	32.82	75,943	+0.03(+0.09%)
Oct 27, 2023	33.22	33.22	32.71	32.79	27,796	-0.33(-0.99%)
Oct 26, 2023	33.18	33.38	32.98	33.12	41,888	-0.26(-0.78%)
Oct 25, 2023	33.27	33.63	33.27	33.38	18,012	+0.01(+0.03%)
Oct 24, 2023	33.68	33.68	33.17	33.37	18,052	-0.14(-0.43%)
Oct 23, 2023	33.60	33.82	33.34	33.51	37,645	-0.36(-1.08%)
Oct 20, 2023	33.95	34.57	33.55	33.88	71,189	+0.05(+0.14%)
Oct 19, 2023	33.90	34.20	33.76	33.83	28,650	-0.13(-0.39%)
Oct 18, 2023	33.86	34.14	33.79	33.96	23,478	+0.25(+0.74%)
Oct 17, 2023	33.78	34.00	33.65	33.72	34,063	-0.10(-0.28%)
Oct 16, 2023	33.70	33.86	33.47	33.81	38,030	+0.36(+1.08%)
Oct 13, 2023	33.42	33.67	33.34	33.45	29,127	+0.14(+0.43%)
Oct 12, 2023	33.30	33.31	32.88	33.31	18,792	+0.11(+0.34%)
Oct 11, 2023	33.05	33.33	33.04	33.19	26,559	+0.10(+0.32%)
Oct 10, 2023	32.87	33.22	32.87	33.09	27,138	+0.38(+1.17%)
Oct 09, 2023	32.17	32.71	32.17	32.71	34,666	+0.87(+2.73%)
Oct 06, 2023	31.62	32.13	31.40	31.84	24,737	+0.22(+0.69%)
Oct 05, 2023	31.18	31.75	31.18	31.62	135,726	+0.42(+1.35%)
Oct 04, 2023	31.70	31.76	31.02	31.20	65,159	-0.82(-2.56%)
Oct 03, 2023	32.65	32.65	31.68	32.02	78,062	-1.18(-3.56%)
Oct 02, 2023	33.18	33.20	32.46	33.20	104,178	-0.13(-0.40%)
Sep 29, 2023	33.74	33.74	32.99	33.33	33,462	-0.13(-0.40%)
Sep 28, 2023	33.40	33.54	33.21	33.47	25,329	-0.08(-0.23%)
Sep 27, 2023	33.18	33.54	33.13	33.54	15,329	+0.59(+1.79%)
Sep 26, 2023	33.61	33.61	32.83	32.95	62,618	-1.04(-3.06%)
Sep 25, 2023	33.25	33.99	33.38	33.99	36,659	+0.39(+1.16%)
Sep 22, 2023	33.66	33.95	33.07	33.60	49,422	+0.43(+1.29%)
Sep 21, 2023	33.67	33.85	33.17	33.17	45,505	-0.48(-1.42%)
Sep 20, 2023	33.29	34.05	33.29	33.65	33,382	+0.32(+0.97%)
Sep 19, 2023	33.35	33.43	33.03	33.33	82,314	+0.38(+1.15%)
Sep 18, 2023	33.18	33.18	32.63	32.95	43,903	+0.09(+0.27%)
Sep 15, 2023	33.15	33.15	32.68	32.86	23,527	-0.28(-0.84%)
Sep 14, 2023	33.18	33.33	32.84	33.14	29,093	+0.24(+0.72%)
Sep 13, 2023	32.76	32.90	32.40	32.90	27,488	+0.14(+0.43%)
Sep 12, 2023	32.34	32.77	32.34	32.76	21,168	+0.56(+1.74%)
Sep 11, 2023	32.55	32.68	32.12	32.20	48,771	-0.25(-0.76%)
Sep 08, 2023	32.26	32.50	32.26	32.44	24,684	+0.24(+0.74%)
Sep 07, 2023	32.07	32.34	32.07	32.21	19,371	+0.18(+0.56%)
Sep 06, 2023	32.97	32.97	32.01	32.03	46,230	-0.96(-2.90%)
Sep 05, 2023	32.90	33.20	32.79	32.98	41,823	+0.10(+0.32%)
Sep 01, 2023	32.51	32.89	32.49	32.88	24,095	+0.35(+1.08%)
Aug 31, 2023	32.51	32.58	32.30	32.53	16,736	+0.06(+0.17%)
Aug 30, 2023	32.40	32.58	32.36	32.47	38,982	+0.08(+0.23%)
Aug 29, 2023	32.23	32.41	32.05	32.40	38,440	+0.27(+0.86%)
Aug 28, 2023	31.98	32.29	31.93	32.12	42,075	+0.18(+0.56%)
Aug 25, 2023	32.00	32.10	31.73	31.94	20,859	+0.13(+0.42%)
Aug 24, 2023	31.95	32.08	31.74	31.81	25,182	-0.18(-0.56%)
Aug 23, 2023	32.09	32.16	31.57	31.99	39,321	+0.07(+0.21%)
Aug 22, 2023	32.03	32.15	31.88	31.92	81,765	-0.11(-0.35%)
Aug 21, 2023	32.07	32.10	31.71	32.04	52,949	+0.19(+0.59%)
Aug 18, 2023	31.37	31.95	31.37	31.85	41,489	+0.38(+1.20%)
Aug 17, 2023	31.71	31.71	31.24	31.47	43,471	+0.28(+0.90%)
Aug 16, 2023	31.05	31.47	30.84	31.19	73,919	+0.03(+0.09%)
Aug 15, 2023	31.29	31.42	31.06	31.16	31,263	-0.40(-1.25%)
Aug 14, 2023	31.61	31.76	31.33	31.56	29,177	-0.11(-0.36%)
Aug 11, 2023	31.31	31.67	31.31	31.67	25,948	+0.24(+0.78%)
Aug 10, 2023	31.48	31.68	31.18	31.42	15,654	+0.15(+0.48%)
Aug 09, 2023	31.44	31.63	31.13	31.27	43,359	-0.31(-0.98%)
Aug 08, 2023	31.34	31.61	31.13	31.58	24,527	-0.10(-0.33%)
Aug 07, 2023	31.39	31.74	31.34	31.69	36,357	+0.50(+1.60%)
Aug 04, 2023	31.51	31.78	31.19	31.19	25,425	-0.16(-0.51%)
Aug 03, 2023	31.44	31.61	31.06	31.35	28,321	-0.02(-0.06%)
Aug 02, 2023	31.76	31.76	31.06	31.37	44,954	-0.39(-1.24%)

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.