Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	29.08	29.14	28.79	29.12	2,750,937	-0.03(-0.10%)
Dec 28, 2023	29.05	29.19	29.01	29.15	1,666,253	+0.07(+0.24%)
Dec 27, 2023	29.17	29.29	29.01	29.08	1,757,608	-0.15(-0.51%)
Dec 26, 2023	29.13	29.30	29.07	29.23	1,112,331	+0.14(+0.48%)
Dec 22, 2023	29.11	29.42	29.06	29.09	1,874,812	+0.24(+0.82%)
Dec 21, 2023	28.75	28.96	28.59	28.86	2,211,792	+0.15(+0.52%)
Dec 20, 2023	29.06	29.12	28.69	28.71	2,587,012	-0.36(-1.22%)
Dec 19, 2023	28.90	29.16	28.90	29.06	2,204,832	+0.12(+0.41%)
Dec 18, 2023	28.88	29.08	28.72	28.95	3,776,625	-0.01(-0.03%)
Dec 15, 2023	29.23	29.31	28.87	28.96	8,356,159	-0.28(-0.95%)
Dec 14, 2023	29.21	29.40	28.97	29.23	4,432,481	+0.24(+0.82%)
Dec 13, 2023	29.00	29.11	28.46	29.00	3,979,010	+0.00(+0.00%)
Dec 12, 2023	28.98	29.23	28.86	29.00	3,084,654	-0.03(-0.10%)
Dec 11, 2023	28.86	29.16	28.73	29.03	4,744,362	+0.39(+1.35%)
Dec 08, 2023	28.66	28.76	28.34	28.64	3,054,204	+0.13(+0.45%)
Dec 07, 2023	28.53	28.63	28.26	28.51	3,547,626	+0.05(+0.17%)
Dec 06, 2023	28.47	28.88	28.42	28.46	3,456,684	+0.06(+0.21%)
Dec 05, 2023	28.53	28.53	28.21	28.40	2,550,195	-0.14(-0.48%)
Dec 04, 2023	27.99	28.64	27.91	28.54	3,566,583	+0.32(+1.12%)
Dec 01, 2023	28.03	28.38	27.88	28.23	3,686,207	+0.12(+0.42%)
Nov 30, 2023	27.61	28.15	27.53	28.11	7,148,745	+0.62(+2.26%)
Nov 29, 2023	27.27	27.68	27.27	27.48	4,031,746	+0.54(+2.00%)
Nov 28, 2023	26.79	27.05	26.66	26.95	3,025,831	+0.21(+0.77%)
Nov 27, 2023	26.81	26.86	26.56	26.74	2,377,532	-0.05(-0.18%)
Nov 24, 2023	26.58	26.79	26.46	26.79	937,495	+0.28(+1.07%)
Nov 22, 2023	26.50	26.65	26.34	26.50	2,004,463	+0.17(+0.63%)
Nov 21, 2023	26.38	26.50	26.24	26.34	2,248,070	-0.05(-0.19%)
Nov 20, 2023	26.35	26.49	26.13	26.39	2,283,043	-0.07(-0.26%)
Nov 17, 2023	26.49	26.64	26.20	26.46	4,256,363	+0.17(+0.63%)
Nov 16, 2023	25.68	26.43	25.32	26.29	5,721,105	-0.83(-3.07%)
Nov 15, 2023	27.10	27.34	27.01	27.12	3,063,006	+0.14(+0.51%)
Nov 14, 2023	26.57	26.99	26.48	26.98	3,720,300	+0.64(+2.42%)
Nov 13, 2023	26.43	26.66	25.79	26.35	4,294,769	-0.25(-0.96%)
Nov 10, 2023	26.30	26.62	26.14	26.60	1,911,744	+0.35(+1.34%)
Nov 09, 2023	26.41	26.43	26.20	26.25	1,697,626	-0.05(-0.19%)
Nov 08, 2023	26.54	26.72	26.23	26.30	1,867,402	-0.11(-0.41%)
Nov 07, 2023	26.77	26.84	26.34	26.41	2,255,414	-0.42(-1.57%)
Nov 06, 2023	26.66	26.84	26.56	26.83	2,351,504	+0.11(+0.40%)
Nov 03, 2023	26.59	26.91	26.50	26.72	2,751,276	+0.38(+1.45%)
Nov 02, 2023	26.21	26.44	26.02	26.34	3,247,535	+0.20(+0.75%)
Nov 01, 2023	26.42	26.44	25.91	26.14	3,419,596	-0.24(-0.93%)
Oct 31, 2023	26.12	26.62	26.01	26.39	4,288,849	+0.49(+1.89%)
Oct 30, 2023	26.17	26.34	25.59	25.90	4,990,595	-0.19(-0.71%)
Oct 27, 2023	27.29	27.99	25.72	26.08	9,796,267	+1.50(+6.10%)
Oct 26, 2023	24.45	24.89	24.38	24.58	5,558,316	+0.05(+0.20%)
Oct 25, 2023	24.74	24.80	24.43	24.53	4,016,628	-0.15(-0.60%)
Oct 24, 2023	24.50	24.79	24.48	24.68	3,989,289	+0.22(+0.88%)
Oct 23, 2023	24.71	24.78	24.42	24.47	2,566,850	-0.35(-1.42%)
Oct 20, 2023	24.67	24.96	24.53	24.82	4,649,732	+0.25(+1.00%)
Oct 19, 2023	24.80	25.01	24.56	24.57	3,171,154	-0.45(-1.80%)
Oct 18, 2023	25.48	25.64	24.95	25.02	3,734,874	-0.56(-2.18%)
Oct 17, 2023	25.36	25.59	24.90	25.58	3,701,103	-0.19(-0.72%)
Oct 16, 2023	25.36	25.96	25.24	25.77	2,661,407	+0.62(+2.46%)
Oct 13, 2023	25.36	25.43	25.03	25.15	3,296,571	-0.24(-0.93%)
Oct 12, 2023	25.84	25.84	25.17	25.39	3,168,178	-0.29(-1.14%)
Oct 11, 2023	25.99	26.08	25.44	25.68	3,011,137	-0.26(-1.02%)
Oct 10, 2023	24.92	26.10	24.86	25.95	3,834,183	-0.34(-1.30%)
Oct 09, 2023	26.03	26.34	25.75	26.29	2,423,027	+0.21(+0.79%)
Oct 06, 2023	25.88	26.46	25.85	26.08	4,582,450	+0.14(+0.53%)
Oct 05, 2023	26.51	26.55	25.80	25.95	4,228,150	-0.60(-2.25%)
Oct 04, 2023	27.09	27.29	26.34	26.54	4,565,023	-0.46(-1.71%)
Oct 03, 2023	27.28	27.40	26.88	27.00	2,314,612	-0.49(-1.78%)
Oct 02, 2023	27.18	27.49	27.11	27.49	2,377,795	+0.25(+0.94%)
Sep 29, 2023	27.39	27.60	27.21	27.24	1,907,928	-0.05(-0.18%)
Sep 28, 2023	27.04	27.41	26.97	27.29	1,812,937	+0.33(+1.24%)
Sep 27, 2023	27.05	27.10	26.69	26.95	1,938,383	-0.02(-0.07%)
Sep 26, 2023	27.18	27.25	26.94	26.97	2,374,824	-0.37(-1.36%)
Sep 25, 2023	27.22	27.45	27.30	27.35	1,936,928	-0.03(-0.11%)
Sep 22, 2023	27.25	27.52	27.24	27.38	2,815,648	+0.20(+0.72%)
Sep 21, 2023	27.50	27.59	27.18	27.18	3,391,823	-0.48(-1.74%)
Sep 20, 2023	27.94	28.05	27.58	27.66	2,802,308	-0.25(-0.91%)
Sep 19, 2023	27.81	27.99	27.62	27.92	3,754,549	+0.20(+0.71%)
Sep 18, 2023	27.78	27.90	27.32	27.72	4,996,748	-0.15(-0.53%)
Sep 15, 2023	27.69	27.95	27.52	27.87	7,817,954	+0.08(+0.28%)
Sep 14, 2023	27.94	27.96	27.71	27.79	4,284,812	-0.06(-0.21%)
Sep 13, 2023	28.09	28.20	27.79	27.85	3,510,690	-0.32(-1.15%)
Sep 12, 2023	28.13	28.30	28.08	28.17	1,650,707	-0.10(-0.35%)
Sep 11, 2023	28.71	28.82	28.24	28.27	2,051,866	-0.23(-0.79%)
Sep 08, 2023	28.07	28.56	27.99	28.49	3,411,278	+0.40(+1.43%)
Sep 07, 2023	28.51	28.58	28.04	28.09	2,530,160	-0.58(-2.02%)
Sep 06, 2023	28.33	28.78	28.18	28.67	3,085,390	+0.24(+0.83%)
Sep 05, 2023	28.70	28.71	28.34	28.43	2,587,509	-0.29(-1.02%)
Sep 01, 2023	28.64	28.77	28.45	28.73	2,838,833	+0.19(+0.65%)
Aug 31, 2023	28.24	28.58	28.14	28.54	4,690,806	+0.81(+2.93%)
Aug 30, 2023	27.76	27.84	27.67	27.73	2,155,542	+0.00(+0.00%)
Aug 29, 2023	27.59	27.80	27.50	27.73	1,590,383	+0.29(+1.06%)
Aug 28, 2023	27.43	27.56	27.35	27.44	1,592,493	+0.13(+0.46%)
Aug 25, 2023	27.22	27.46	27.17	27.31	2,039,138	+0.18(+0.68%)
Aug 24, 2023	27.37	27.43	27.11	27.13	2,426,154	-0.24(-0.89%)
Aug 23, 2023	27.45	27.54	27.07	27.37	3,645,658	-0.19(-0.71%)
Aug 22, 2023	27.49	27.66	27.31	27.56	2,980,240	+0.33(+1.21%)
Aug 21, 2023	27.43	27.56	27.17	27.23	2,675,284	-0.19(-0.71%)
Aug 18, 2023	27.00	27.61	26.99	27.43	4,153,257	+0.24(+0.89%)
Aug 17, 2023	26.82	27.24	26.69	27.18	5,530,370	+0.81(+3.06%)
Aug 16, 2023	26.46	26.75	26.36	26.38	3,702,842	-0.20(-0.77%)
Aug 15, 2023	26.88	26.93	26.56	26.58	3,305,950	-0.43(-1.58%)
Aug 14, 2023	26.82	27.05	26.77	27.01	3,510,560	+0.09(+0.33%)
Aug 11, 2023	27.06	27.15	26.61	26.92	3,993,787	-0.17(-0.61%)
Aug 10, 2023	27.15	27.55	26.95	27.09	5,111,243	+0.08(+0.29%)
Aug 09, 2023	26.93	27.14	26.88	27.01	3,570,783	+0.05(+0.18%)
Aug 08, 2023	27.22	27.22	26.87	26.96	3,611,149	-0.36(-1.32%)
Aug 07, 2023	27.52	27.59	27.27	27.32	3,610,466	-0.15(-0.53%)
Aug 04, 2023	27.51	27.85	27.42	27.47	3,469,776	-0.04(-0.14%)
Aug 03, 2023	27.43	27.63	27.24	27.51	5,179,733	-0.01(-0.04%)
Aug 02, 2023	27.12	27.55	27.07	27.52	5,208,908	+0.27(+1.00%)
Aug 01, 2023	27.09	27.41	26.96	27.24	6,235,302	+0.20(+0.76%)
Jul 31, 2023	27.07	27.34	26.80	27.04	5,967,510	+0.17(+0.62%)
Jul 28, 2023	27.88	28.46	26.42	26.87	15,503,373	-2.00(-6.94%)
Jul 27, 2023	29.18	29.25	28.86	28.88	5,231,928	+0.02(+0.07%)
Jul 26, 2023	28.82	29.04	28.67	28.86	2,758,238	-0.15(-0.50%)
Jul 25, 2023	28.85	29.07	28.73	29.00	2,974,604	+0.44(+1.53%)
Jul 24, 2023	29.05	29.07	28.42	28.57	4,071,576	-0.62(-2.13%)
Jul 21, 2023	29.30	29.33	28.97	29.19	3,160,677	+0.08(+0.27%)
Jul 20, 2023	29.11	29.50	28.90	29.11	3,420,841	-0.28(-0.96%)
Jul 19, 2023	29.46	29.69	28.96	29.39	4,077,675	+0.27(+0.94%)
Jul 18, 2023	28.14	29.35	28.11	29.12	6,649,683	+0.59(+2.08%)
Jul 17, 2023	28.09	28.81	28.00	28.53	6,015,905	+0.11(+0.38%)
Jul 14, 2023	29.66	29.66	28.03	28.42	8,273,357	-1.87(-6.17%)
Jul 13, 2023	30.19	30.41	30.11	30.29	4,053,204	+0.19(+0.65%)
Jul 12, 2023	30.76	30.82	29.83	30.09	4,734,513	-0.51(-1.65%)
Jul 11, 2023	30.37	30.61	30.33	30.60	2,596,396	+0.35(+1.16%)
Jul 10, 2023	30.14	30.49	30.09	30.25	1,889,676	+0.02(+0.06%)
Jul 07, 2023	30.23	30.57	30.18	30.23	1,420,673	-0.10(-0.32%)
Jul 06, 2023	30.03	30.36	29.99	30.33	1,557,296	+0.03(+0.10%)
Jul 05, 2023	30.24	30.41	30.14	30.30	2,039,128	-0.18(-0.57%)
Jul 03, 2023	30.36	30.65	30.26	30.47	979,799	+0.00(+0.00%)
Jun 30, 2023	30.78	30.84	30.43	30.47	2,735,505	+0.44(+1.46%)
Jun 29, 2023	29.76	30.05	29.71	30.03	2,011,873	+0.35(+1.18%)
Jun 28, 2023	29.75	29.91	29.41	29.68	2,270,340	-0.14(-0.46%)
Jun 27, 2023	29.23	29.92	29.06	29.82	2,915,984	+0.66(+2.27%)
Jun 26, 2023	29.16	29.51	29.12	29.16	3,651,491	+0.07(+0.23%)
Jun 23, 2023	29.41	29.58	29.02	29.09	3,590,282	-0.64(-2.16%)
Jun 22, 2023	29.94	29.96	29.40	29.73	3,617,458	-0.22(-0.75%)
Jun 21, 2023	30.47	30.48	29.87	29.96	6,162,167	-0.68(-2.22%)
Jun 20, 2023	31.49	31.56	30.61	30.64	5,564,022	-0.94(-2.99%)
Jun 16, 2023	31.79	31.89	31.41	31.58	6,285,802	+0.03(+0.09%)
Jun 15, 2023	30.71	31.68	30.60	31.55	4,866,632	+3.66(+13.11%)
May 08, 2023	27.91	28.00	27.78	27.89	3,107,560	+0.05(+0.17%)
May 05, 2023	27.64	28.06	27.48	27.85	3,764,736	+0.41(+1.48%)
May 04, 2023	27.81	27.98	27.37	27.44	3,881,466	-0.49(-1.76%)
May 03, 2023	28.22	28.37	27.91	27.93	4,328,795	-0.23(-0.82%)
May 02, 2023	28.55	28.77	28.09	28.16	4,836,802	-0.68(-2.34%)
May 01, 2023	29.19	29.39	28.82	28.84	3,038,348	-0.26(-0.90%)
Apr 28, 2023	28.57	29.12	28.51	29.10	4,475,764	+0.55(+1.93%)
Apr 27, 2023	29.07	29.12	28.36	28.55	7,383,278	-0.44(-1.53%)
Apr 26, 2023	27.61	29.20	27.51	29.00	9,094,412	-0.91(-3.03%)
Apr 25, 2023	30.03	30.15	29.71	29.90	5,926,463	-0.26(-0.86%)
Apr 24, 2023	30.17	30.26	29.84	30.16	4,385,815	-0.06(-0.19%)
Apr 21, 2023	29.64	30.28	29.55	30.22	4,990,850	+0.43(+1.46%)
Apr 20, 2023	30.24	30.36	29.62	29.79	5,882,276	-0.87(-2.83%)
Apr 19, 2023	31.49	31.49	30.51	30.66	3,797,998	-1.33(-4.16%)
Apr 18, 2023	32.51	32.60	31.89	31.99	3,974,767	-0.42(-1.28%)
Apr 17, 2023	32.66	32.97	32.20	32.40	4,433,783	-0.41(-1.24%)
Apr 14, 2023	32.82	33.07	32.53	32.81	2,044,795	-0.10(-0.29%)
Apr 13, 2023	32.72	33.08	32.57	32.90	2,882,486	+0.32(+0.98%)
Apr 12, 2023	32.60	32.77	32.46	32.59	2,332,295	+0.12(+0.36%)
Apr 11, 2023	32.47	32.65	32.35	32.47	2,620,808	-0.27(-0.83%)
Apr 10, 2023	32.34	32.80	32.26	32.74	1,972,197	+0.22(+0.68%)
Apr 06, 2023	32.47	32.58	32.09	32.52	3,383,913	-0.60(-1.81%)
Apr 05, 2023	32.98	33.17	32.77	33.12	2,170,618	+0.16(+0.50%)
Apr 04, 2023	33.22	33.26	32.87	32.95	3,040,171	-0.28(-0.84%)
Apr 03, 2023	32.96	33.33	32.92	33.23	3,160,082	+0.01(+0.03%)
Mar 31, 2023	32.88	33.27	32.83	33.22	2,683,805	+0.37(+1.12%)
Mar 30, 2023	32.99	33.11	32.60	32.86	4,155,243	+0.65(+2.01%)
Mar 29, 2023	32.03	32.26	31.89	32.21	3,613,038	+0.40(+1.24%)
Mar 28, 2023	31.58	31.88	31.38	31.81	3,283,425	+0.15(+0.49%)
Mar 27, 2023	31.67	31.85	31.38	31.66	5,098,544	+0.12(+0.37%)
Mar 24, 2023	30.95	31.67	30.85	31.54	4,231,816	+0.54(+1.74%)
Mar 23, 2023	30.39	31.27	30.33	31.00	4,971,573	+0.69(+2.26%)
Mar 22, 2023	31.07	31.18	30.31	30.32	3,028,264	-0.70(-2.27%)
Mar 21, 2023	31.08	31.20	30.70	31.02	2,921,748	+0.14(+0.47%)
Mar 20, 2023	30.32	30.99	30.28	30.88	4,080,328	+0.64(+2.11%)
Mar 17, 2023	30.46	30.55	30.04	30.24	6,805,965	-0.24(-0.79%)
Mar 16, 2023	29.50	30.49	29.50	30.48	3,052,223	+0.85(+2.87%)
Mar 15, 2023	29.80	29.89	29.39	29.63	3,928,636	-0.53(-1.76%)
Mar 14, 2023	29.98	30.31	29.87	30.16	2,871,270	+0.54(+1.82%)
Mar 13, 2023	29.51	29.83	29.27	29.62	4,238,734	-0.11(-0.36%)
Mar 10, 2023	29.92	30.10	29.59	29.73	3,096,626	-0.25(-0.84%)
Mar 09, 2023	30.31	30.52	29.96	29.98	2,283,583	-0.23(-0.77%)
Mar 08, 2023	30.17	30.47	29.95	30.21	2,931,807	+0.10(+0.32%)
Mar 07, 2023	30.40	30.67	30.05	30.11	3,853,798	-0.13(-0.42%)
Mar 06, 2023	29.83	30.38	29.81	30.24	4,716,140	+0.63(+2.12%)
Mar 03, 2023	29.88	29.90	29.59	29.61	2,729,519	-0.05(-0.16%)
Mar 02, 2023	29.34	29.69	29.27	29.66	1,850,455	+0.19(+0.66%)
Mar 01, 2023	29.75	29.83	29.39	29.47	2,541,333	-0.24(-0.81%)
Feb 28, 2023	29.57	29.82	29.49	29.71	3,585,363	+0.10(+0.33%)
Feb 27, 2023	29.76	29.86	29.46	29.61	4,456,040	+0.12(+0.42%)
Feb 24, 2023	29.76	29.98	29.29	29.49	3,244,779	-0.67(-2.22%)
Feb 23, 2023	30.19	30.37	29.74	30.16	2,876,161	+0.18(+0.61%)
Feb 22, 2023	30.15	30.21	29.75	29.98	3,693,296	-0.17(-0.57%)
Feb 21, 2023	30.05	30.25	29.87	30.15	4,202,894	-0.10(-0.32%)
Feb 17, 2023	30.24	30.44	30.02	30.25	3,237,743	+0.03(+0.09%)
Feb 16, 2023	30.01	30.62	30.01	30.22	5,222,746	+0.01(+0.03%)
Feb 15, 2023	29.96	30.22	29.80	30.21	3,944,235	+0.15(+0.51%)
Feb 14, 2023	29.86	30.32	29.70	30.05	3,440,009	+0.07(+0.22%)
Feb 13, 2023	29.86	30.02	29.71	29.99	4,838,140	+0.15(+0.51%)
Feb 10, 2023	29.59	30.06	29.55	29.83	4,912,655	+0.15(+0.52%)
Feb 09, 2023	30.02	30.09	29.59	29.68	2,960,785	-0.09(-0.29%)
Feb 08, 2023	29.78	30.11	29.65	29.77	2,399,474	-0.15(-0.51%)
Feb 07, 2023	29.46	29.95	29.26	29.92	3,651,928	+0.40(+1.36%)
Feb 06, 2023	29.31	29.79	29.28	29.52	5,310,870	+0.07(+0.23%)
Feb 03, 2023	29.94	29.94	29.28	29.45	7,835,153	-0.69(-2.29%)
Feb 02, 2023	30.00	30.37	29.62	30.14	7,079,801	+0.44(+1.48%)
Feb 01, 2023	29.10	29.75	28.45	29.70	11,819,947	-1.26(-4.06%)
Jan 31, 2023	30.67	30.98	30.35	30.95	7,639,050	+0.16(+0.53%)
Jan 30, 2023	30.52	30.83	30.28	30.79	5,457,466	+0.11(+0.37%)
Jan 27, 2023	30.79	30.96	30.64	30.68	3,341,800	-0.30(-0.96%)
Jan 26, 2023	30.83	31.07	30.58	30.97	2,015,897	+0.33(+1.06%)
Jan 25, 2023	30.43	30.77	30.26	30.65	2,795,028	-0.03(-0.09%)
Jan 24, 2023	30.23	30.96	30.03	30.68	3,437,412	+0.15(+0.50%)
Jan 23, 2023	30.32	30.67	30.24	30.52	2,355,317	+0.37(+1.24%)
Jan 20, 2023	30.05	30.19	29.15	30.15	4,588,859	+0.01(+0.03%)
Jan 19, 2023	30.61	30.72	30.13	30.14	4,533,737	-0.58(-1.90%)
Jan 18, 2023	30.94	31.67	30.70	30.72	4,779,537	-0.06(-0.19%)
Jan 17, 2023	30.59	30.99	30.59	30.78	4,127,248	+0.17(+0.56%)
Jan 13, 2023	30.05	30.77	30.04	30.61	2,390,923	+0.24(+0.79%)
Jan 12, 2023	30.79	30.85	30.29	30.37	2,418,294	-0.45(-1.46%)
Jan 11, 2023	30.53	31.00	30.48	30.82	2,256,873	+0.32(+1.04%)
Jan 10, 2023	30.52	30.68	30.36	30.50	1,916,380	+0.00(+0.00%)
Jan 09, 2023	30.68	30.95	30.45	30.50	3,475,098	-0.11(-0.38%)
Jan 06, 2023	30.17	30.72	29.98	30.62	2,106,223	+0.75(+2.50%)
Jan 05, 2023	30.43	30.48	29.84	29.87	3,179,748	-0.63(-2.07%)
Jan 04, 2023	31.40	31.71	30.13	30.50	5,404,914	-0.67(-2.15%)

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.