Date	Open	High	Low	Close	Volume	Change (%)
May 22, 2024	31.86	32.39	30.00	30.28	15,276	-1.23(-3.90%)
May 21, 2024	31.36	31.71	31.35	31.51	6,321	-1.02(-3.14%)
May 20, 2024	31.28	32.93	30.79	32.53	12,948	+2.02(+6.62%)
May 17, 2024	31.99	32.34	30.00	30.51	17,482	-1.19(-3.75%)
May 16, 2024	30.88	34.00	30.88	31.70	15,147	-2.36(-6.93%)
May 15, 2024	29.88	34.30	29.57	34.06	31,362	+4.20(+14.07%)
May 14, 2024	28.79	30.99	27.88	29.86	44,662	+0.58(+1.98%)
May 13, 2024	31.45	31.75	28.82	29.28	35,927	-2.14(-6.81%)
May 10, 2024	32.74	33.74	31.42	31.42	15,126	-1.70(-5.13%)
May 09, 2024	33.37	33.49	33.08	33.12	3,996	+0.26(+0.79%)
May 08, 2024	33.27	33.72	32.60	32.86	8,829	-0.64(-1.91%)
May 07, 2024	33.00	34.00	32.51	33.50	10,667	+0.94(+2.89%)
May 06, 2024	32.30	33.41	31.96	32.56	6,863	+0.12(+0.37%)
May 03, 2024	31.83	33.83	31.00	32.44	25,214	+1.43(+4.61%)
May 02, 2024	32.06	32.06	31.01	31.01	8,075	-0.22(-0.70%)
May 01, 2024	31.54	32.19	31.18	31.23	7,399	-0.61(-1.92%)
Apr 30, 2024	31.86	32.48	31.10	31.84	19,514	-0.59(-1.82%)
Apr 29, 2024	33.74	33.74	31.88	32.43	8,275	+0.08(+0.25%)
Apr 26, 2024	32.82	32.82	32.00	32.35	7,803	+0.14(+0.43%)
Apr 25, 2024	31.53	32.82	31.53	32.21	14,276	-0.29(-0.89%)
Apr 24, 2024	32.85	33.15	32.50	32.50	5,324	-0.10(-0.31%)
Apr 23, 2024	32.90	33.65	32.03	32.60	11,772	-0.30(-0.91%)
Apr 22, 2024	33.99	33.99	31.77	32.90	12,037	-0.89(-2.63%)
Apr 19, 2024	33.29	34.67	32.72	33.79	10,748	-0.22(-0.65%)
Apr 18, 2024	31.51	35.00	31.51	34.01	24,249	+2.41(+7.63%)
Apr 17, 2024	32.55	32.64	31.53	31.60	9,594	-0.05(-0.16%)
Apr 16, 2024	32.10	32.64	31.06	31.65	11,229	-0.60(-1.86%)
Apr 15, 2024	33.47	33.47	32.05	32.25	9,082	-1.27(-3.79%)
Apr 12, 2024	32.90	33.74	32.90	33.52	11,923	+0.57(+1.73%)
Apr 11, 2024	33.12	33.17	32.60	32.95	13,970	-0.06(-0.18%)
Apr 10, 2024	33.06	33.40	32.44	33.01	8,799	-0.40(-1.20%)
Apr 09, 2024	34.00	34.00	32.85	33.41	22,378	-0.59(-1.74%)
Apr 08, 2024	34.00	35.37	33.80	34.00	28,154	+0.07(+0.21%)
Apr 05, 2024	34.04	34.29	33.89	33.93	14,418	-0.26(-0.76%)
Apr 04, 2024	35.50	35.90	34.19	34.19	9,801	-0.64(-1.84%)
Apr 03, 2024	35.00	35.28	34.51	34.83	21,224	-0.38(-1.08%)
Apr 02, 2024	35.89	36.04	34.79	35.21	15,027	-1.24(-3.40%)
Apr 01, 2024	36.06	36.98	36.06	36.45	3,380	-0.55(-1.49%)
Mar 28, 2024	37.00	37.25	36.57	37.00	7,868	-0.30(-0.80%)
Mar 27, 2024	35.95	37.35	35.73	37.30	13,384	+0.55(+1.50%)
Mar 26, 2024	36.75	37.35	36.50	36.75	17,244	+0.50(+1.38%)
Mar 25, 2024	36.68	37.42	35.58	36.25	26,642	-1.16(-3.10%)
Mar 22, 2024	38.05	38.09	37.22	37.41	5,370	-0.31(-0.82%)
Mar 21, 2024	37.30	38.00	37.24	37.72	10,394	+0.03(+0.08%)
Mar 20, 2024	37.58	37.85	37.06	37.69	10,964	+0.45(+1.21%)
Mar 19, 2024	37.00	37.84	36.88	37.24	12,742	+0.83(+2.28%)
Mar 18, 2024	37.38	37.41	36.27	36.41	10,573	-0.59(-1.59%)
Mar 15, 2024	36.22	37.29	36.22	37.00	18,645	+0.64(+1.76%)
Mar 14, 2024	36.75	37.01	36.36	36.36	10,980	-0.94(-2.52%)
Mar 13, 2024	37.25	37.62	37.25	37.30	7,843	+0.45(+1.22%)
Mar 12, 2024	37.00	37.58	36.78	36.85	11,255	+0.35(+0.96%)
Mar 11, 2024	36.22	37.30	36.22	36.50	9,655	-0.02(-0.05%)
Mar 08, 2024	37.51	37.90	36.41	36.52	6,146	-0.31(-0.84%)
Mar 07, 2024	36.78	38.05	36.49	36.83	27,950	+0.04(+0.11%)
Mar 06, 2024	37.50	37.50	36.50	36.79	28,059	-0.38(-1.02%)
Mar 05, 2024	39.98	39.98	37.00	37.17	27,240	-1.32(-3.43%)
Mar 04, 2024	38.45	39.14	37.94	38.49	16,993	-0.47(-1.21%)
Mar 01, 2024	38.00	38.98	38.00	38.96	2,899	+0.92(+2.42%)
Feb 29, 2024	38.41	38.69	37.66	38.04	5,015	+0.43(+1.14%)
Feb 28, 2024	38.00	38.00	37.61	37.61	2,618	-0.88(-2.29%)
Feb 27, 2024	36.14	38.49	36.14	38.49	13,468	+1.61(+4.37%)
Feb 26, 2024	38.58	38.58	35.00	36.88	19,396	-1.09(-2.87%)
Feb 23, 2024	38.15	38.78	37.30	37.97	8,147	+0.00(+0.00%)
Feb 22, 2024	37.40	38.00	36.56	37.97	9,806	+0.42(+1.12%)
Feb 21, 2024	37.98	38.40	36.98	37.55	4,705	-0.15(-0.40%)
Feb 20, 2024	38.50	39.31	37.50	37.70	16,811	-1.31(-3.36%)
Feb 16, 2024	39.51	40.51	39.01	39.01	7,034	-1.01(-2.52%)
Feb 15, 2024	38.37	40.16	37.31	40.02	13,691	+1.87(+4.90%)
Feb 14, 2024	35.27	38.38	35.27	38.15	10,599	+3.03(+8.63%)
Feb 13, 2024	37.06	37.07	35.01	35.12	18,071	-2.80(-7.38%)
Feb 12, 2024	40.02	40.75	37.01	37.92	19,187	-1.56(-3.95%)
Feb 09, 2024	40.04	40.04	37.51	39.48	7,417	-0.72(-1.79%)
Feb 08, 2024	39.91	40.51	39.65	40.20	8,865	+1.57(+4.06%)
Feb 07, 2024	38.00	38.99	37.41	38.63	6,775	+2.03(+5.55%)
Feb 06, 2024	36.26	37.59	36.06	36.60	8,304	+1.63(+4.66%)
Feb 05, 2024	34.30	35.50	34.30	34.97	11,874	+0.67(+1.95%)
Feb 02, 2024	33.52	35.00	33.52	34.30	17,369	+0.58(+1.72%)
Feb 01, 2024	34.11	35.00	33.19	33.72	40,055	-0.08(-0.24%)
Jan 31, 2024	35.93	36.00	33.80	33.80	19,120	-1.94(-5.43%)
Jan 30, 2024	35.80	35.80	35.74	35.74	2,425	-1.32(-3.56%)
Jan 29, 2024	35.00	37.06	35.00	37.06	25,302	+2.22(+6.37%)
Jan 26, 2024	35.00	35.84	34.55	34.84	12,619	-0.17(-0.49%)
Jan 25, 2024	35.04	36.00	35.00	35.01	13,020	+0.01(+0.03%)
Jan 24, 2024	35.77	36.00	34.52	35.00	11,256	-0.11(-0.31%)
Jan 23, 2024	35.11	35.56	34.97	35.11	11,187	-0.20(-0.57%)
Jan 22, 2024	36.60	37.00	35.06	35.31	25,298	-1.58(-4.28%)
Jan 19, 2024	37.00	37.00	35.00	36.89	19,508	-0.02(-0.05%)
Jan 18, 2024	37.50	37.50	36.81	36.91	10,976	-0.84(-2.23%)
Jan 17, 2024	37.54	37.77	37.20	37.75	7,330	-0.23(-0.61%)
Jan 16, 2024	39.35	40.00	37.98	37.98	7,205	-0.85(-2.19%)
Jan 12, 2024	39.46	40.00	38.83	38.83	5,750	+0.08(+0.21%)
Jan 11, 2024	38.65	38.97	38.65	38.75	4,415	-0.76(-1.92%)
Jan 10, 2024	39.86	39.86	39.30	39.51	5,270	-0.02(-0.05%)
Jan 09, 2024	40.04	41.60	39.53	39.53	12,101	-1.26(-3.09%)
Jan 08, 2024	40.00	41.90	39.88	40.79	10,411	+0.71(+1.77%)
Jan 05, 2024	38.22	40.88	38.22	40.08	20,150	+1.24(+3.19%)
Jan 04, 2024	38.95	39.52	37.60	38.84	27,040	-0.02(-0.05%)
Jan 03, 2024	41.26	43.25	38.76	38.86	18,138	-2.08(-5.08%)
Jan 02, 2024	40.48	41.96	40.48	40.94	7,838	-0.16(-0.39%)
Dec 29, 2023	41.76	42.20	41.10	41.10	12,206	-0.50(-1.20%)
Dec 28, 2023	39.41	42.43	39.24	41.60	34,809	+0.31(+0.75%)
Dec 27, 2023	40.00	41.36	39.02	41.29	12,914	+1.18(+2.94%)
Dec 26, 2023	37.80	41.00	36.91	40.11	15,456	+1.84(+4.81%)
Dec 22, 2023	39.00	39.10	37.54	38.27	11,424	-0.83(-2.12%)
Dec 21, 2023	39.35	39.63	37.89	39.10	13,225	-0.30(-0.76%)
Dec 20, 2023	40.00	40.00	38.52	39.40	11,222	+0.50(+1.29%)
Dec 19, 2023	37.96	39.80	37.72	38.90	16,437	+1.29(+3.43%)
Dec 18, 2023	37.00	38.47	36.89	37.61	6,045	+0.12(+0.32%)
Dec 15, 2023	38.62	38.63	36.37	37.49	41,386	-0.81(-2.11%)
Dec 14, 2023	39.99	39.99	37.50	38.30	12,936	-1.19(-3.01%)
Dec 13, 2023	35.00	39.49	35.00	39.49	20,041	+4.49(+12.83%)
Dec 12, 2023	36.99	36.99	34.55	35.00	14,113	-1.74(-4.74%)
Dec 11, 2023	35.60	37.31	35.45	36.74	12,760	+1.18(+3.32%)
Dec 08, 2023	35.08	36.82	35.01	35.56	15,331	+0.31(+0.88%)
Dec 07, 2023	33.00	35.75	33.00	35.25	11,957	+2.32(+7.05%)
Dec 06, 2023	33.20	33.62	31.99	32.93	15,393	-0.27(-0.81%)
Dec 05, 2023	31.80	33.37	31.80	33.20	8,443	+0.72(+2.22%)
Dec 04, 2023	32.90	33.00	32.15	32.48	8,431	+0.27(+0.84%)
Dec 01, 2023	33.11	33.11	31.76	32.21	12,403	-0.19(-0.59%)
Nov 30, 2023	32.80	33.00	31.79	32.40	18,438	+0.09(+0.28%)
Nov 29, 2023	33.31	33.31	31.89	32.31	3,811	+0.61(+1.92%)
Nov 28, 2023	31.20	33.21	31.20	31.70	7,464	+0.67(+2.16%)
Nov 27, 2023	32.60	33.30	31.03	31.03	25,155	-1.78(-5.43%)
Nov 24, 2023	32.00	33.01	31.90	32.81	9,401	+0.39(+1.20%)
Nov 22, 2023	32.47	32.47	30.89	32.42	10,113	+1.92(+6.30%)
Nov 21, 2023	31.36	31.55	30.50	30.50	4,765	-1.31(-4.12%)
Nov 20, 2023	33.22	33.22	31.59	31.81	7,473	-1.28(-3.87%)
Nov 17, 2023	33.31	33.31	32.77	33.09	8,847	+0.09(+0.27%)
Nov 16, 2023	33.42	34.04	32.47	33.00	13,154	-0.61(-1.81%)
Nov 15, 2023	34.90	35.98	32.54	33.61	16,105	-0.49(-1.44%)
Nov 14, 2023	28.12	34.51	28.12	34.10	36,756	+5.53(+19.36%)
Nov 13, 2023	29.84	29.84	28.51	28.57	9,930	-0.14(-0.49%)
Nov 10, 2023	28.48	29.11	28.15	28.71	7,947	+0.19(+0.67%)
Nov 09, 2023	29.16	29.30	28.15	28.52	6,391	-0.76(-2.60%)
Nov 08, 2023	27.97	29.60	27.37	29.28	17,885	+1.57(+5.67%)
Nov 07, 2023	27.00	27.94	26.98	27.71	26,673	+0.95(+3.55%)
Nov 06, 2023	26.95	27.00	26.65	26.76	14,880	-0.23(-0.85%)
Nov 03, 2023	27.00	27.48	26.57	26.99	12,243	+0.09(+0.33%)
Nov 02, 2023	27.16	27.64	26.63	26.90	11,549	+0.19(+0.71%)
Nov 01, 2023	27.50	28.31	26.57	26.71	7,782	-0.78(-2.84%)
Oct 31, 2023	26.39	27.80	26.39	27.49	10,579	+1.16(+4.41%)
Oct 30, 2023	27.03	27.22	26.06	26.33	10,862	-0.55(-2.05%)
Oct 27, 2023	27.08	27.21	26.44	26.88	9,312	+0.03(+0.11%)
Oct 26, 2023	28.05	28.05	26.06	26.85	8,583	-1.28(-4.55%)
Oct 25, 2023	28.72	29.00	27.96	28.13	20,485	-0.87(-3.00%)
Oct 24, 2023	29.03	30.00	28.79	29.00	13,858	+0.60(+2.11%)
Oct 23, 2023	28.00	28.56	27.24	28.40	6,878	+0.42(+1.50%)
Oct 20, 2023	28.63	28.63	27.81	27.98	12,175	-0.37(-1.31%)
Oct 19, 2023	29.15	29.15	27.40	28.35	24,180	-1.00(-3.41%)
Oct 18, 2023	30.62	30.89	29.32	29.35	20,552	-1.02(-3.36%)
Oct 17, 2023	28.95	30.98	28.91	30.37	11,896	+1.61(+5.60%)
Oct 16, 2023	28.50	29.05	28.13	28.76	10,061	-0.15(-0.52%)
Oct 13, 2023	28.50	29.66	28.20	28.91	20,679	+0.39(+1.37%)
Oct 12, 2023	29.21	29.44	28.07	28.52	16,644	-0.84(-2.86%)
Oct 11, 2023	30.53	30.99	29.01	29.36	11,130	-1.02(-3.36%)
Oct 10, 2023	30.23	31.72	30.00	30.38	38,782	+0.97(+3.30%)
Oct 09, 2023	30.16	30.39	29.34	29.41	7,830	-1.32(-4.30%)
Oct 06, 2023	31.12	33.32	30.45	30.73	14,575	-0.11(-0.36%)
Oct 05, 2023	30.51	31.46	30.51	30.84	6,585	+0.02(+0.06%)
Oct 04, 2023	29.99	30.97	29.96	30.82	5,120	+0.99(+3.32%)
Oct 03, 2023	30.20	30.92	29.60	29.83	9,805	-0.68(-2.23%)

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.