Date	Open	High	Low	Close	Volume	Change (%)
May 23, 2024	47.49	47.62	46.39	46.71	28,988	+0.91(+1.99%)
May 22, 2024	45.89	45.91	45.37	45.80	15,105	+0.23(+0.50%)
May 21, 2024	45.29	45.59	45.07	45.57	29,913	-0.07(-0.15%)
May 20, 2024	45.04	45.70	45.04	45.64	8,364	+0.90(+2.01%)
May 17, 2024	45.25	45.29	44.55	44.74	7,735	-0.41(-0.91%)
May 16, 2024	45.30	45.68	45.15	45.15	8,730	-0.17(-0.37%)
May 15, 2024	44.44	45.32	44.42	45.32	8,598	+1.32(+3.00%)
May 14, 2024	43.44	44.00	43.23	44.00	9,931	+0.52(+1.19%)
May 13, 2024	43.60	43.62	43.41	43.48	9,401	+0.04(+0.09%)
May 10, 2024	43.56	43.92	43.31	43.44	7,502	+0.49(+1.15%)
May 09, 2024	43.31	43.31	42.88	42.95	7,839	-0.29(-0.68%)
May 08, 2024	43.01	43.33	42.97	43.24	13,004	-0.01(-0.03%)
May 07, 2024	43.63	43.71	43.25	43.26	6,060	-0.29(-0.66%)
May 06, 2024	42.76	43.54	42.76	43.54	13,178	+1.05(+2.48%)
May 03, 2024	42.19	42.64	42.14	42.49	11,364	+1.15(+2.78%)
May 02, 2024	41.23	41.50	41.00	41.34	8,901	+0.80(+1.98%)
May 01, 2024	41.28	41.77	40.35	40.54	31,995	-1.42(-3.39%)
Apr 30, 2024	42.74	42.97	41.96	41.96	16,023	-0.84(-1.96%)
Apr 29, 2024	42.68	42.80	42.12	42.80	7,666	+0.10(+0.24%)
Apr 26, 2024	41.75	42.79	41.72	42.70	13,052	+1.26(+3.04%)
Apr 25, 2024	40.33	41.64	40.33	41.44	11,593	+0.74(+1.82%)
Apr 24, 2024	41.67	41.72	40.57	40.70	19,475	-0.09(-0.22%)
Apr 23, 2024	40.24	40.93	40.24	40.79	8,185	+1.02(+2.56%)
Apr 22, 2024	39.63	40.04	39.15	39.77	11,064	+0.76(+1.96%)
Apr 19, 2024	40.73	40.91	38.88	39.01	42,684	-2.09(-5.09%)
Apr 18, 2024	41.32	41.62	40.90	41.10	7,566	-0.47(-1.13%)
Apr 17, 2024	43.34	43.34	41.50	41.57	22,006	-1.61(-3.73%)
Apr 16, 2024	42.98	43.32	42.98	43.18	7,860	+0.53(+1.24%)
Apr 15, 2024	43.84	44.00	42.60	42.65	21,753	-0.64(-1.48%)
Apr 12, 2024	44.03	44.03	43.28	43.29	10,866	-1.31(-2.94%)
Apr 11, 2024	43.95	44.60	43.58	44.60	14,231	+1.03(+2.36%)
Apr 10, 2024	43.11	43.77	43.02	43.57	14,570	-0.34(-0.77%)
Apr 09, 2024	44.31	44.31	43.18	43.91	7,880	+0.08(+0.19%)
Apr 08, 2024	44.22	44.22	43.73	43.83	14,311	-0.09(-0.21%)
Apr 05, 2024	43.64	44.10	43.60	43.92	7,153	+0.69(+1.60%)
Apr 04, 2024	45.23	45.23	43.23	43.23	9,185	-1.35(-3.03%)
Apr 03, 2024	43.98	44.83	43.98	44.58	6,138	+0.18(+0.40%)
Apr 02, 2024	44.34	44.67	43.83	44.40	13,064	-0.66(-1.47%)
Apr 01, 2024	44.98	45.41	44.92	45.06	5,889	+0.39(+0.88%)
Mar 28, 2024	44.50	44.81	44.50	44.67	9,044	+0.05(+0.12%)
Mar 27, 2024	44.93	44.93	44.65	44.62	6,785	+0.02(+0.04%)
Mar 26, 2024	45.50	45.50	44.60	44.60	8,402	-0.53(-1.17%)
Mar 25, 2024	44.71	45.48	44.68	45.13	12,936	+0.00(+0.00%)
Mar 22, 2024	44.93	45.37	44.63	45.13	17,811	+0.31(+0.69%)
Mar 21, 2024	45.34	45.43	44.79	44.82	18,822	+0.91(+2.07%)
Mar 20, 2024	44.19	44.19	43.13	43.91	9,931	+0.74(+1.71%)
Mar 19, 2024	43.04	43.33	42.43	43.17	22,449	-0.42(-0.96%)
Mar 18, 2024	44.55	44.55	43.59	43.59	7,981	-0.02(-0.05%)
Mar 15, 2024	43.37	44.11	43.33	43.61	11,425	-0.14(-0.31%)
Mar 14, 2024	45.12	45.12	43.44	43.75	23,989	-0.91(-2.04%)
Mar 13, 2024	45.18	45.71	44.54	44.66	13,022	-1.04(-2.27%)
Mar 12, 2024	45.47	45.70	45.07	45.70	6,467	+0.70(+1.55%)
Mar 11, 2024	45.09	45.50	44.59	45.00	11,267	-0.50(-1.10%)
Mar 08, 2024	47.27	47.65	45.50	45.50	25,189	-1.82(-3.85%)
Mar 07, 2024	47.53	47.53	46.63	47.32	13,444	+1.46(+3.19%)
Mar 06, 2024	45.77	46.23	45.44	45.86	12,344	+1.05(+2.34%)
Mar 05, 2024	45.14	45.35	44.42	44.81	11,217	-0.93(-2.03%)
Mar 04, 2024	46.06	46.20	45.54	45.74	19,235	+0.30(+0.66%)
Mar 01, 2024	44.32	45.57	44.15	45.44	8,241	+1.72(+3.93%)
Feb 29, 2024	43.14	43.76	43.11	43.72	7,569	+1.14(+2.67%)
Feb 28, 2024	43.14	43.14	42.43	42.58	6,577	-0.53(-1.23%)
Feb 27, 2024	43.27	43.27	42.94	43.11	16,058	+0.07(+0.16%)
Feb 26, 2024	43.05	43.18	42.97	43.04	7,396	+0.40(+0.93%)
Feb 23, 2024	43.34	43.34	42.44	42.65	7,211	-0.43(-0.99%)
Feb 22, 2024	42.48	43.27	42.48	43.07	15,615	+1.77(+4.28%)
Feb 21, 2024	40.99	41.30	40.75	41.30	11,533	-0.04(-0.09%)
Feb 20, 2024	41.48	41.48	40.82	41.34	17,904	-0.75(-1.78%)
Feb 16, 2024	42.58	42.61	42.09	42.09	5,721	-0.33(-0.78%)
Feb 15, 2024	42.66	42.68	42.21	42.42	12,308	+0.08(+0.19%)
Feb 14, 2024	41.89	42.34	41.82	42.34	11,149	+1.01(+2.44%)
Feb 13, 2024	42.39	42.39	41.03	41.33	12,303	-1.07(-2.52%)
Feb 12, 2024	42.44	43.10	42.27	42.40	9,916	+0.17(+0.40%)
Feb 09, 2024	41.90	42.23	41.40	42.23	7,494	+0.90(+2.17%)
Feb 08, 2024	40.84	41.61	40.84	41.33	8,104	+0.84(+2.08%)
Feb 07, 2024	40.10	40.54	40.10	40.49	8,276	+0.67(+1.67%)
Feb 06, 2024	40.55	40.55	39.42	39.83	39,026	-0.57(-1.41%)
Feb 05, 2024	40.50	40.50	39.90	40.40	18,099	+0.30(+0.76%)
Feb 02, 2024	39.72	40.12	39.57	40.09	8,237	+0.42(+1.07%)
Feb 01, 2024	39.45	39.73	39.14	39.67	11,257	+0.17(+0.43%)
Jan 31, 2024	39.48	40.21	39.42	39.50	12,735	-0.56(-1.40%)
Jan 30, 2024	40.75	40.75	39.92	40.06	10,460	-0.60(-1.47%)
Jan 29, 2024	40.25	40.66	40.12	40.66	27,787	+0.47(+1.17%)
Jan 26, 2024	40.50	40.61	40.14	40.18	6,105	-1.17(-2.83%)
Jan 25, 2024	42.24	42.24	41.21	41.35	24,903	-0.15(-0.36%)
Jan 24, 2024	41.40	41.94	41.31	41.50	25,757	+0.44(+1.08%)
Jan 23, 2024	40.68	41.06	40.68	41.06	23,565	+0.24(+0.58%)
Jan 22, 2024	41.14	41.14	40.70	40.82	10,703	+0.22(+0.54%)
Jan 19, 2024	39.64	40.67	39.53	40.61	13,976	+1.50(+3.83%)
Jan 18, 2024	39.00	39.11	38.62	39.11	8,775	+1.04(+2.73%)
Jan 17, 2024	38.48	38.48	37.64	38.07	12,582	-0.41(-1.07%)
Jan 16, 2024	38.09	38.62	38.09	38.48	3,886	+0.44(+1.16%)
Jan 12, 2024	38.35	38.35	37.90	38.04	3,603	-0.10(-0.26%)
Jan 11, 2024	38.15	38.42	37.71	38.14	10,894	-0.08(-0.21%)
Jan 10, 2024	38.25	38.25	37.69	38.22	7,456	-0.07(-0.18%)
Jan 09, 2024	38.20	38.57	38.00	38.29	5,521	+0.29(+0.76%)
Jan 08, 2024	37.41	38.00	37.41	38.00	1,102	+0.90(+2.41%)
Jan 05, 2024	37.15	37.35	36.99	37.10	9,365	+0.18(+0.49%)
Jan 04, 2024	36.74	37.17	36.56	36.92	9,240	-0.32(-0.85%)
Jan 03, 2024	37.48	37.52	37.12	37.24	4,369	-0.87(-2.29%)
Jan 02, 2024	38.99	38.99	37.86	38.11	12,907	-1.30(-3.29%)
Dec 29, 2023	39.79	39.79	39.25	39.41	7,965	-0.33(-0.83%)
Dec 28, 2023	39.79	39.88	39.74	39.74	6,708	-0.02(-0.05%)
Dec 27, 2023	39.82	39.82	39.57	39.76	8,026	+0.05(+0.13%)
Dec 26, 2023	39.40	39.82	39.38	39.71	8,372	+0.71(+1.82%)
Dec 22, 2023	39.08	39.16	38.96	39.00	6,993	+0.13(+0.33%)
Dec 21, 2023	38.68	38.87	38.50	38.87	8,789	+1.04(+2.75%)
Dec 20, 2023	38.83	38.85	37.82	37.83	16,092	-1.11(-2.86%)
Dec 19, 2023	38.92	38.99	38.73	38.94	6,069	+0.27(+0.70%)
Dec 18, 2023	38.81	38.81	38.32	38.67	10,518	-0.09(-0.23%)
Dec 15, 2023	38.67	39.08	38.65	38.76	4,592	+0.20(+0.52%)
Dec 14, 2023	37.73	38.56	37.73	38.56	7,137	+1.25(+3.34%)
Dec 13, 2023	36.76	37.33	36.59	37.31	6,576	+0.65(+1.77%)
Dec 12, 2023	36.37	36.67	36.37	36.67	2,429	+0.19(+0.51%)
Dec 11, 2023	35.56	36.56	35.56	36.48	5,956	+1.14(+3.24%)
Dec 08, 2023	34.99	35.49	34.99	35.33	4,180	+0.25(+0.71%)
Dec 07, 2023	34.79	35.13	34.69	35.09	4,278	+0.87(+2.55%)
Dec 06, 2023	34.74	34.85	34.21	34.21	6,421	-0.28(-0.81%)
Dec 05, 2023	34.39	34.52	34.39	34.49	9,111	-0.23(-0.66%)
Dec 04, 2023	34.79	34.79	34.51	34.72	12,554	-0.39(-1.11%)
Dec 01, 2023	34.71	35.11	34.70	35.11	3,819	+0.22(+0.63%)
Nov 30, 2023	35.27	35.27	34.66	34.89	6,287	-0.18(-0.51%)
Nov 29, 2023	35.14	35.58	35.05	35.07	6,908	+0.31(+0.88%)
Nov 28, 2023	34.75	34.76	34.56	34.76	4,243	-0.18(-0.51%)
Nov 27, 2023	34.92	35.14	34.89	34.94	13,537	-0.05(-0.14%)
Nov 24, 2023	34.96	35.02	34.96	34.99	11,164	-0.00(-0.00%)
Nov 22, 2023	35.13	35.34	34.94	34.99	13,353	+0.14(+0.40%)
Nov 21, 2023	35.23	35.23	34.74	34.85	5,530	-0.66(-1.85%)
Nov 20, 2023	34.94	35.60	34.94	35.51	7,640	+0.56(+1.60%)
Nov 17, 2023	34.63	34.96	34.61	34.95	2,925	+0.22(+0.63%)
Nov 16, 2023	34.57	34.79	34.47	34.73	2,720	+0.01(+0.03%)
Nov 15, 2023	34.89	34.97	34.68	34.72	7,127	+0.31(+0.90%)
Nov 14, 2023	33.87	34.51	33.87	34.41	10,198	+1.34(+4.05%)
Nov 13, 2023	33.14	33.14	32.93	33.07	5,707	-0.29(-0.85%)
Nov 10, 2023	32.46	33.42	32.46	33.36	2,668	+1.21(+3.78%)
Nov 09, 2023	32.76	32.84	32.14	32.14	2,899	-0.23(-0.70%)
Nov 08, 2023	32.39	32.40	32.25	32.37	6,077	-0.03(-0.09%)
Nov 07, 2023	32.18	32.47	32.16	32.40	8,288	+0.22(+0.67%)
Nov 06, 2023	32.47	32.47	32.02	32.18	2,378	-0.15(-0.47%)
Nov 03, 2023	31.73	32.51	31.73	32.33	7,437	+0.84(+2.66%)
Nov 02, 2023	31.22	31.57	31.20	31.50	6,300	+0.66(+2.15%)
Nov 01, 2023	30.23	30.83	30.23	30.83	12,202	+0.73(+2.41%)
Oct 31, 2023	29.55	30.12	29.55	30.11	10,278	+0.32(+1.07%)
Oct 30, 2023	30.01	30.06	29.55	29.79	9,285	-0.37(-1.21%)
Oct 27, 2023	30.21	30.21	30.12	30.15	1,997	+0.21(+0.70%)
Oct 26, 2023	30.18	30.47	29.82	29.94	12,836	-0.15(-0.50%)
Oct 25, 2023	30.60	30.69	30.01	30.09	8,007	-1.24(-3.95%)
Oct 24, 2023	31.07	31.34	31.03	31.33	4,665	+0.43(+1.39%)
Oct 23, 2023	30.93	31.34	30.61	30.90	5,111	-0.17(-0.54%)
Oct 20, 2023	31.48	31.48	31.07	31.07	25,135	-0.56(-1.78%)
Oct 19, 2023	32.10	32.21	31.64	31.64	6,093	-0.60(-1.85%)
Oct 18, 2023	32.39	32.40	32.13	32.23	3,335	-0.56(-1.70%)
Oct 17, 2023	32.44	32.96	32.44	32.79	1,825	-0.27(-0.83%)
Oct 16, 2023	32.55	33.11	32.55	33.06	2,901	+0.51(+1.55%)
Oct 13, 2023	33.28	33.28	32.54	32.56	6,115	-0.87(-2.59%)
Oct 12, 2023	33.41	33.77	33.34	33.43	9,232	+0.06(+0.19%)
Oct 11, 2023	33.16	33.36	33.07	33.36	5,058	+0.25(+0.77%)
Oct 10, 2023	33.09	33.37	33.09	33.11	4,846	+0.43(+1.31%)
Oct 09, 2023	32.48	32.68	32.32	32.68	2,142	-0.05(-0.17%)
Oct 06, 2023	31.91	32.85	31.77	32.73	6,712	+0.61(+1.91%)
Oct 05, 2023	32.35	32.35	31.90	32.12	5,032	-0.19(-0.59%)
Oct 04, 2023	31.94	32.36	31.94	32.31	6,141	+0.44(+1.39%)
Oct 03, 2023	32.31	32.31	31.75	31.87	12,977	-0.66(-2.04%)
Oct 02, 2023	32.52	32.77	32.33	32.53	5,509	+0.11(+0.34%)
Sep 29, 2023	32.70	32.80	32.31	32.42	2,437	+0.11(+0.34%)
Sep 28, 2023	31.97	32.54	31.86	32.31	5,057	+0.58(+1.82%)
Sep 27, 2023	31.75	31.85	31.31	31.73	8,949	+0.27(+0.84%)
Sep 26, 2023	31.68	31.68	31.47	31.47	4,546	-0.53(-1.64%)
Sep 25, 2023	32.04	31.99	31.88	31.99	4,928	+0.18(+0.57%)
Sep 22, 2023	31.87	32.07	31.81	31.81	4,921	+0.19(+0.60%)
Sep 21, 2023	31.89	31.94	31.61	31.62	16,292	-0.58(-1.79%)
Sep 20, 2023	32.91	32.97	32.20	32.20	2,630	-0.51(-1.57%)
Sep 19, 2023	32.94	32.94	32.59	32.71	3,793	-0.26(-0.78%)
Sep 18, 2023	32.77	33.03	32.74	32.97	3,756	+0.08(+0.25%)
Sep 15, 2023	33.81	33.81	32.76	32.89	5,591	-0.98(-2.88%)
Sep 14, 2023	33.69	33.94	33.66	33.86	3,906	+0.27(+0.82%)
Sep 13, 2023	33.64	33.88	33.58	33.59	3,842	+0.07(+0.21%)
Sep 12, 2023	33.58	34.04	33.52	33.52	3,628	-0.22(-0.65%)
Sep 11, 2023	34.25	34.25	33.35	33.74	14,049	+0.03(+0.09%)
Sep 08, 2023	33.82	33.82	33.60	33.70	8,062	-0.17(-0.50%)
Sep 07, 2023	33.93	33.93	33.66	33.87	3,681	-0.69(-2.01%)
Sep 06, 2023	34.84	34.90	34.21	34.57	7,264	-0.28(-0.80%)
Sep 05, 2023	34.81	35.00	34.62	34.85	7,815	-0.02(-0.04%)
Sep 01, 2023	35.06	35.06	34.74	34.86	5,362	+0.09(+0.27%)
Aug 31, 2023	34.45	34.88	34.45	34.77	14,454	+0.34(+0.99%)
Aug 30, 2023	34.23	34.53	34.11	34.43	8,120	+0.20(+0.58%)
Aug 29, 2023	33.28	34.34	33.28	34.23	10,035	+0.88(+2.63%)
Aug 28, 2023	33.37	33.38	33.10	33.35	6,387	+0.40(+1.20%)
Aug 25, 2023	32.69	33.06	32.35	32.96	7,889	+0.11(+0.33%)
Aug 24, 2023	34.64	34.64	32.79	32.85	18,259	-1.12(-3.31%)
Aug 23, 2023	33.18	34.07	33.18	33.97	9,321	+0.73(+2.19%)
Aug 22, 2023	34.02	34.02	33.24	33.24	12,474	-0.29(-0.87%)
Aug 21, 2023	32.93	33.57	32.84	33.54	4,013	+0.89(+2.72%)
Aug 18, 2023	32.26	32.69	32.19	32.65	6,822	+0.09(+0.29%)
Aug 17, 2023	33.15	33.15	32.55	32.55	6,670	-0.31(-0.95%)
Aug 16, 2023	33.41	33.52	32.87	32.87	6,091	-0.74(-2.19%)
Aug 15, 2023	33.96	34.07	33.59	33.60	6,230	-0.57(-1.66%)
Aug 14, 2023	33.23	34.17	33.23	34.17	13,164	+0.93(+2.79%)
Aug 11, 2023	33.36	33.43	33.20	33.24	8,625	-0.67(-1.97%)
Aug 10, 2023	34.38	34.57	33.91	33.91	8,016	-0.15(-0.43%)
Aug 09, 2023	34.20	34.38	34.05	34.06	6,037	-0.64(-1.84%)
Aug 08, 2023	34.77	34.77	34.35	34.70	11,021	-0.52(-1.47%)
Aug 07, 2023	35.21	35.25	35.02	35.21	3,854	+0.29(+0.83%)
Aug 04, 2023	35.02	35.38	34.77	34.93	12,179	-0.12(-0.34%)
Aug 03, 2023	35.14	35.15	34.63	35.04	12,027	+0.00(+0.00%)
Aug 02, 2023	36.13	36.13	34.94	35.04	8,245	-1.45(-3.98%)
Aug 01, 2023	36.27	36.53	36.22	36.50	7,018	+0.04(+0.11%)
Jul 31, 2023	36.62	36.62	36.37	36.46	17,986	+0.18(+0.49%)
Jul 28, 2023	36.01	36.36	36.01	36.28	10,387	+0.72(+2.01%)
Jul 27, 2023	35.78	36.20	35.39	35.56	5,846	+0.66(+1.88%)
Jul 26, 2023	35.03	35.14	34.63	34.91	13,265	-0.49(-1.38%)
Jul 25, 2023	35.05	35.55	35.05	35.39	14,235	+0.53(+1.51%)
Jul 24, 2023	34.97	35.05	34.78	34.87	4,842	+0.00(+0.00%)
Jul 21, 2023	34.96	35.15	34.71	34.87	6,980	+0.30(+0.87%)
Jul 20, 2023	35.30	35.30	34.57	34.57	12,159	-1.21(-3.39%)
Jul 19, 2023	36.32	36.32	35.69	35.78	9,988	-0.34(-0.94%)
Jul 18, 2023	36.03	36.20	35.63	36.12	19,981	+0.04(+0.10%)
Jul 17, 2023	35.53	36.22	35.11	36.09	22,262	+0.92(+2.61%)
Jul 14, 2023	35.71	35.77	35.02	35.17	14,562	-0.49(-1.37%)
Jul 13, 2023	35.37	35.66	35.23	35.66	13,112	+0.70(+2.01%)
Jul 12, 2023	34.87	34.99	34.67	34.95	10,229	+0.65(+1.90%)
Jul 11, 2023	34.55	34.55	33.87	34.30	5,944	-0.01(-0.02%)
Jul 10, 2023	33.78	34.33	33.78	34.31	5,705	+0.64(+1.89%)
Jul 07, 2023	33.86	34.17	33.67	33.67	5,184	+0.05(+0.15%)
Jul 06, 2023	33.55	33.62	33.23	33.62	8,175	-0.41(-1.20%)
Jul 05, 2023	34.61	34.61	34.03	34.03	6,449	-0.75(-2.14%)
Jul 03, 2023	34.54	34.78	34.48	34.78	4,521	+0.26(+0.74%)
Jun 30, 2023	34.38	34.61	34.18	34.52	11,397	+0.60(+1.77%)
Jun 29, 2023	34.16	34.16	33.71	33.92	12,615	+0.06(+0.18%)
Jun 28, 2023	33.92	34.06	33.68	33.86	18,794	-0.29(-0.85%)
Jun 27, 2023	33.17	34.15	33.17	34.15	4,096	+1.19(+3.62%)
Jun 26, 2023	33.20	33.58	32.96	32.96	11,208	+0.03(+0.09%)
Jun 23, 2023	32.83	33.07	32.77	32.93	11,521	-0.54(-1.61%)
Jun 22, 2023	33.27	33.54	33.27	33.47	4,309	+0.08(+0.25%)
Jun 21, 2023	34.06	34.06	33.38	33.38	13,125	-0.80(-2.35%)
Jun 20, 2023	34.75	34.75	33.94	34.19	13,016	-0.22(-0.64%)
Jun 16, 2023	35.06	35.06	34.40	34.41	13,032	-0.34(-0.97%)

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.