Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	28.37	28.61	27.63	27.68	261,142	-0.67(-2.36%)
Jan 30, 2024	28.87	28.97	28.34	28.35	200,475	-0.72(-2.48%)
Jan 29, 2024	28.78	29.92	28.55	29.07	356,014	+0.35(+1.22%)
Jan 26, 2024	29.20	29.76	28.28	28.72	330,889	-0.13(-0.45%)
Jan 25, 2024	28.36	28.87	27.97	28.85	356,531	+0.78(+2.78%)
Jan 24, 2024	28.11	28.68	27.84	28.07	282,851	+0.35(+1.26%)
Jan 23, 2024	28.73	29.04	27.43	27.72	267,250	-0.69(-2.43%)
Jan 22, 2024	27.97	29.99	27.67	28.41	735,797	+0.74(+2.67%)
Jan 19, 2024	27.67	27.68	26.46	27.67	501,270	+0.15(+0.55%)
Jan 18, 2024	28.14	28.17	27.46	27.52	544,131	-0.39(-1.40%)
Jan 17, 2024	28.04	28.13	27.68	27.91	299,092	-0.56(-1.97%)
Jan 16, 2024	28.01	28.94	27.61	28.47	478,087	+0.23(+0.81%)
Jan 12, 2024	28.12	28.43	28.00	28.24	250,462	+0.52(+1.88%)
Jan 11, 2024	27.92	28.02	27.52	27.72	221,358	-0.42(-1.49%)
Jan 10, 2024	28.31	28.31	27.66	28.14	278,410	-0.18(-0.64%)
Jan 09, 2024	27.51	28.35	27.36	28.32	278,353	+0.51(+1.83%)
Jan 08, 2024	27.57	27.94	27.15	27.81	230,870	+0.38(+1.39%)
Jan 05, 2024	27.55	27.75	27.21	27.43	265,725	-0.31(-1.12%)
Jan 04, 2024	27.94	27.94	27.51	27.74	199,410	-0.07(-0.25%)
Jan 03, 2024	27.74	28.15	27.46	27.81	262,360	+0.08(+0.29%)
Jan 02, 2024	28.85	29.44	27.69	27.73	390,021	-1.21(-4.18%)
Dec 29, 2023	29.47	29.47	28.72	28.94	179,029	-0.49(-1.66%)
Dec 28, 2023	29.58	29.83	29.34	29.43	268,741	-0.25(-0.84%)
Dec 27, 2023	29.68	29.90	29.36	29.68	269,772	+0.13(+0.44%)
Dec 26, 2023	29.41	29.83	29.14	29.55	258,937	+0.32(+1.09%)
Dec 22, 2023	28.92	29.31	28.74	29.23	299,896	+0.62(+2.17%)
Dec 21, 2023	27.47	28.63	27.47	28.61	433,735	+1.18(+4.30%)
Dec 20, 2023	28.08	28.31	27.40	27.43	329,619	-0.68(-2.42%)
Dec 19, 2023	27.60	28.54	27.15	28.11	339,291	+0.82(+3.00%)
Dec 18, 2023	27.53	27.53	27.12	27.29	280,307	+0.04(+0.15%)
Dec 15, 2023	27.89	28.00	26.89	27.25	1,377,803	-0.41(-1.48%)
Dec 14, 2023	27.89	28.15	27.23	27.66	387,009	+0.10(+0.36%)
Dec 13, 2023	26.53	27.67	26.39	27.56	399,524	+0.99(+3.73%)
Dec 12, 2023	26.67	27.37	26.13	26.57	416,228	+0.07(+0.26%)
Dec 11, 2023	26.84	27.00	26.17	26.50	481,401	-0.41(-1.52%)
Dec 08, 2023	27.34	27.59	26.86	26.91	219,499	-0.36(-1.32%)
Dec 07, 2023	26.88	27.55	26.51	27.27	369,762	+0.49(+1.83%)
Dec 06, 2023	27.76	27.85	26.67	26.78	403,082	-1.00(-3.60%)
Dec 05, 2023	27.92	28.42	27.63	27.78	285,832	-0.33(-1.17%)
Dec 04, 2023	27.65	28.30	27.59	28.11	353,259	+0.53(+1.92%)
Dec 01, 2023	27.32	27.66	26.81	27.58	328,097	+0.33(+1.21%)
Nov 30, 2023	27.10	27.86	26.85	27.25	251,780	+0.31(+1.15%)
Nov 29, 2023	27.10	27.57	26.91	26.94	262,175	-0.03(-0.11%)
Nov 28, 2023	27.18	27.96	26.94	26.97	226,397	-0.12(-0.44%)
Nov 27, 2023	27.56	27.67	26.99	27.09	252,188	-0.74(-2.66%)
Nov 24, 2023	27.43	27.85	27.40	27.83	98,255	+0.42(+1.53%)
Nov 22, 2023	27.53	27.92	27.30	27.41	174,839	+0.18(+0.66%)
Nov 21, 2023	27.17	27.78	27.09	27.23	215,252	-0.08(-0.29%)
Nov 20, 2023	27.45	27.86	26.86	27.31	274,212	-0.12(-0.44%)
Nov 17, 2023	28.16	28.68	27.22	27.43	578,953	-0.45(-1.61%)
Nov 16, 2023	28.69	28.72	27.66	27.88	285,288	-0.71(-2.48%)
Nov 15, 2023	28.06	28.79	28.00	28.59	469,338	+0.55(+1.96%)
Nov 14, 2023	28.05	28.51	27.81	28.04	429,381	+0.71(+2.60%)
Nov 13, 2023	26.48	27.64	26.48	27.33	375,307	+0.68(+2.55%)
Nov 10, 2023	26.40	26.99	25.73	26.65	533,654	+0.51(+1.95%)
Nov 09, 2023	25.00	26.81	24.46	26.14	1,029,835	+2.62(+11.14%)
Nov 08, 2023	23.96	24.23	23.47	23.52	490,981	-0.34(-1.42%)
Nov 07, 2023	24.01	24.13	23.05	23.86	430,724	-0.17(-0.71%)
Nov 06, 2023	24.62	24.84	23.56	24.03	497,684	-0.45(-1.84%)
Nov 03, 2023	24.48	24.98	24.21	24.48	582,557	+0.41(+1.70%)
Nov 02, 2023	24.24	24.60	23.52	24.07	370,930	+0.16(+0.67%)
Nov 01, 2023	23.70	24.08	23.58	23.91	322,794	+0.06(+0.25%)
Oct 31, 2023	23.71	24.05	23.53	23.85	411,581	+0.23(+0.97%)
Oct 30, 2023	23.76	24.07	23.16	23.62	475,671	+0.06(+0.25%)
Oct 27, 2023	22.63	23.80	21.99	23.56	516,548	+0.84(+3.70%)
Oct 26, 2023	23.39	24.78	22.69	22.72	412,237	-0.53(-2.28%)
Oct 25, 2023	23.69	24.37	23.18	23.25	377,413	-0.75(-3.12%)
Oct 24, 2023	23.97	24.35	23.82	24.00	488,837	+0.24(+1.01%)
Oct 23, 2023	24.09	24.62	23.71	23.76	345,576	-0.55(-2.26%)
Oct 20, 2023	23.90	24.64	23.90	24.31	442,217	+0.53(+2.23%)
Oct 19, 2023	25.08	25.19	23.57	23.78	819,967	-1.45(-5.75%)
Oct 18, 2023	25.64	26.12	24.98	25.23	351,862	-0.72(-2.77%)
Oct 17, 2023	25.80	26.70	25.80	25.95	710,672	+0.13(+0.50%)
Oct 16, 2023	25.00	25.85	24.88	25.82	565,742	+0.98(+3.95%)
Oct 13, 2023	25.98	25.98	24.33	24.84	703,632	-1.00(-3.87%)
Oct 12, 2023	27.00	27.00	25.61	25.84	415,759	-1.22(-4.51%)
Oct 11, 2023	27.36	27.36	26.71	27.06	229,616	-0.27(-0.99%)
Oct 10, 2023	27.36	27.78	27.23	27.33	303,561	-0.05(-0.18%)
Oct 09, 2023	27.37	27.60	27.08	27.38	213,561	-0.06(-0.22%)
Oct 06, 2023	27.33	27.82	27.06	27.44	251,498	+0.08(+0.29%)
Oct 05, 2023	26.88	27.44	26.88	27.36	273,789	+0.45(+1.67%)
Oct 04, 2023	27.14	27.28	26.74	26.91	290,489	-0.18(-0.66%)
Oct 03, 2023	26.98	27.50	26.64	27.09	326,611	-0.03(-0.11%)
Oct 02, 2023	27.53	27.65	26.84	27.12	369,450	-0.45(-1.63%)
Sep 29, 2023	28.20	28.25	27.51	27.57	336,040	-0.51(-1.82%)
Sep 28, 2023	28.51	28.96	28.01	28.08	513,948	-0.50(-1.75%)
Sep 27, 2023	29.30	29.58	28.10	28.58	596,580	-0.63(-2.16%)
Sep 26, 2023	28.56	29.80	28.56	29.21	411,020	+0.65(+2.28%)
Sep 25, 2023	28.11	28.82	28.49	28.56	235,808	+0.39(+1.38%)
Sep 22, 2023	27.69	28.36	27.69	28.17	357,938	+0.54(+1.95%)
Sep 21, 2023	27.43	27.75	27.26	27.63	310,857	-0.03(-0.11%)
Sep 20, 2023	28.48	28.72	27.63	27.66	348,885	-0.78(-2.74%)
Sep 19, 2023	28.32	28.57	28.09	28.44	368,842	+0.13(+0.46%)
Sep 18, 2023	29.33	29.41	28.19	28.31	476,763	-0.92(-3.15%)
Sep 15, 2023	29.33	29.52	28.73	29.23	2,868,491	-0.05(-0.17%)
Sep 14, 2023	30.15	30.42	29.08	29.28	541,604	-0.75(-2.50%)
Sep 13, 2023	30.82	30.85	29.88	30.03	392,918	-0.78(-2.53%)
Sep 12, 2023	29.80	30.84	29.59	30.81	276,862	+1.03(+3.46%)
Sep 11, 2023	30.86	30.86	29.55	29.78	444,444	-0.81(-2.65%)
Sep 08, 2023	30.07	30.67	29.65	30.59	458,232	+0.53(+1.76%)
Sep 07, 2023	31.74	31.74	29.93	30.06	504,248	-1.61(-5.08%)
Sep 06, 2023	31.94	32.28	31.34	31.67	513,227	-0.09(-0.28%)
Sep 05, 2023	32.16	32.34	31.67	31.76	490,691	-0.73(-2.25%)
Sep 01, 2023	32.14	32.77	32.10	32.49	388,954	+0.65(+2.04%)
Aug 31, 2023	31.99	32.40	31.72	31.84	369,690	-0.13(-0.41%)
Aug 30, 2023	31.51	32.13	31.24	31.97	344,470	+0.31(+0.98%)
Aug 29, 2023	31.27	32.82	30.64	31.66	330,352	+0.37(+1.18%)
Aug 28, 2023	31.44	31.61	30.82	31.29	262,054	-0.10(-0.32%)
Aug 25, 2023	31.69	31.95	31.37	31.39	202,942	-0.27(-0.85%)
Aug 24, 2023	32.01	32.28	31.54	31.66	237,774	-0.44(-1.37%)
Aug 23, 2023	32.00	32.38	32.00	32.10	249,677	+0.18(+0.56%)
Aug 22, 2023	31.36	32.21	31.09	31.92	345,896	+0.53(+1.69%)
Aug 21, 2023	30.84	31.64	30.65	31.39	387,266	+0.42(+1.36%)
Aug 18, 2023	30.04	31.40	29.83	30.97	422,579	+0.75(+2.48%)
Aug 17, 2023	30.94	31.20	30.11	30.22	378,534	-0.73(-2.36%)
Aug 16, 2023	31.78	31.83	30.42	30.95	553,338	-0.89(-2.80%)
Aug 15, 2023	31.36	31.97	30.77	31.84	297,126	+0.47(+1.50%)
Aug 14, 2023	31.83	31.83	30.88	31.37	367,971	-0.52(-1.63%)
Aug 11, 2023	31.78	32.58	31.53	31.89	456,113	+0.10(+0.31%)
Aug 10, 2023	30.76	32.20	30.53	31.79	619,509	+1.26(+4.13%)
Aug 09, 2023	32.50	32.50	29.26	30.53	1,403,526	-2.38(-7.23%)
Aug 08, 2023	32.34	32.98	32.26	32.91	665,936	+0.66(+2.05%)
Aug 07, 2023	32.23	32.76	31.88	32.25	423,582	+0.07(+0.22%)
Aug 04, 2023	31.80	32.41	31.65	32.18	384,680	+0.33(+1.04%)
Aug 03, 2023	31.56	31.88	31.50	31.85	263,071	+0.32(+1.01%)
Aug 02, 2023	31.53	31.86	31.22	31.53	364,883	-0.16(-0.50%)
Aug 01, 2023	30.73	31.85	30.53	31.69	543,442	+1.00(+3.26%)
Jul 31, 2023	30.39	30.90	30.35	30.69	321,000	+0.27(+0.89%)
Jul 28, 2023	30.31	30.73	30.19	30.42	229,880	+0.29(+0.96%)
Jul 27, 2023	30.24	30.40	29.82	30.13	380,960	-0.06(-0.20%)
Jul 26, 2023	30.11	30.33	29.81	30.19	313,262	-0.09(-0.30%)
Jul 25, 2023	29.87	30.45	29.87	30.28	394,410	+0.23(+0.77%)
Jul 24, 2023	30.52	30.59	29.79	30.05	339,399	-0.56(-1.83%)
Jul 21, 2023	30.83	31.22	30.44	30.61	271,451	-0.04(-0.13%)
Jul 20, 2023	30.49	30.77	30.14	30.65	229,529	+0.33(+1.09%)
Jul 19, 2023	29.99	30.66	29.74	30.32	343,366	+0.40(+1.34%)
Jul 18, 2023	29.42	30.46	29.36	29.92	576,829	+0.49(+1.66%)
Jul 17, 2023	29.90	29.97	29.37	29.43	347,713	-0.60(-2.00%)
Jul 14, 2023	30.20	30.47	29.90	30.03	380,324	-0.26(-0.86%)
Jul 13, 2023	30.68	30.71	30.25	30.29	282,476	-0.21(-0.69%)
Jul 12, 2023	31.00	31.11	30.28	30.50	388,944	-0.21(-0.68%)
Jul 11, 2023	29.97	30.85	29.75	30.71	328,167	+0.88(+2.95%)
Jul 10, 2023	29.57	30.06	29.56	29.83	389,359	+0.19(+0.64%)
Jul 07, 2023	29.62	29.82	29.45	29.64	282,401	+0.11(+0.37%)
Jul 06, 2023	29.20	29.61	29.06	29.53	321,382	+0.00(+0.00%)
Jul 05, 2023	29.90	29.95	29.35	29.53	423,809	-0.37(-1.24%)
Jul 03, 2023	30.02	30.22	29.73	29.90	150,471	-0.16(-0.53%)
Jun 30, 2023	30.00	30.22	29.70	30.06	464,462	+0.15(+0.50%)
Jun 29, 2023	30.16	30.27	29.59	29.91	482,343	-0.25(-0.83%)
Jun 28, 2023	30.10	30.35	29.81	30.16	371,288	-0.01(-0.03%)
Jun 27, 2023	30.54	30.56	29.64	30.17	693,764	-0.22(-0.72%)
Jun 26, 2023	32.20	32.32	29.98	30.39	1,349,479	-2.24(-6.86%)
Jun 23, 2023	33.23	33.40	32.16	32.63	2,699,682	-0.90(-2.68%)
Jun 22, 2023	33.21	33.71	32.82	33.53	231,177	+0.37(+1.12%)
Jun 21, 2023	33.54	33.54	32.77	33.16	300,086	-0.38(-1.13%)
Jun 20, 2023	33.53	34.04	33.07	33.54	480,193	-0.23(-0.68%)
Jun 16, 2023	33.94	34.19	33.20	33.77	1,701,335	+0.18(+0.54%)
Jun 15, 2023	33.85	34.05	33.38	33.59	404,746	-3.20(-8.70%)
May 08, 2023	36.67	36.96	35.98	36.79	281,305	+0.08(+0.22%)
May 05, 2023	36.80	37.08	36.09	36.71	259,826	+0.24(+0.66%)
May 04, 2023	37.00	37.00	35.81	36.47	346,209	-0.75(-2.02%)
May 03, 2023	37.31	38.09	37.15	37.22	287,495	-0.06(-0.16%)
May 02, 2023	36.73	37.42	36.72	37.28	300,373	+0.33(+0.89%)
May 01, 2023	36.77	37.38	36.52	36.95	179,837	+0.09(+0.24%)
Apr 28, 2023	36.88	37.38	36.70	36.86	180,615	-0.08(-0.22%)
Apr 27, 2023	36.85	36.98	36.26	36.94	200,866	+0.19(+0.52%)
Apr 26, 2023	37.16	37.24	36.51	36.75	201,222	-0.65(-1.74%)
Apr 25, 2023	37.47	37.59	37.05	37.40	242,917	-0.31(-0.82%)
Apr 24, 2023	38.61	38.61	37.04	37.71	262,480	-1.02(-2.63%)
Apr 21, 2023	37.79	39.09	37.76	38.73	537,005	+1.27(+3.39%)
Apr 20, 2023	37.09	37.75	36.58	37.46	573,430	+0.24(+0.64%)
Apr 19, 2023	36.16	37.27	35.98	37.22	499,809	+0.94(+2.59%)
Apr 18, 2023	36.75	36.76	35.83	36.28	346,462	-0.47(-1.28%)
Apr 17, 2023	36.16	36.94	36.16	36.75	316,863	+0.69(+1.91%)
Apr 14, 2023	36.85	36.98	35.78	36.06	316,881	-0.79(-2.14%)
Apr 13, 2023	36.55	37.16	36.49	36.85	279,240	+0.42(+1.15%)
Apr 12, 2023	36.99	37.19	36.40	36.43	174,825	-0.40(-1.09%)
Apr 11, 2023	37.36	37.80	36.72	36.83	252,655	-0.51(-1.37%)
Apr 10, 2023	36.99	37.69	36.73	37.34	872,124	+0.25(+0.67%)
Apr 06, 2023	36.01	37.15	35.75	37.09	381,756	+1.22(+3.40%)
Apr 05, 2023	35.72	36.03	35.60	35.87	173,134	+0.16(+0.45%)
Apr 04, 2023	36.64	37.10	35.50	35.71	239,315	-0.72(-1.98%)
Apr 03, 2023	36.23	36.68	36.09	36.43	285,053	+0.20(+0.55%)
Mar 31, 2023	36.43	36.77	36.06	36.23	549,179	-0.04(-0.11%)
Mar 30, 2023	36.25	36.58	35.88	36.27	336,031	+0.15(+0.42%)
Mar 29, 2023	36.55	37.05	35.88	36.12	188,294	-0.27(-0.74%)
Mar 28, 2023	36.20	36.59	34.37	36.39	251,004	-0.01(-0.03%)
Mar 27, 2023	36.18	36.71	35.93	36.40	248,437	+0.63(+1.76%)
Mar 24, 2023	34.76	35.92	34.51	35.77	289,352	+0.83(+2.38%)
Mar 23, 2023	35.47	35.88	34.33	34.94	416,479	-0.42(-1.19%)
Mar 22, 2023	36.56	36.62	35.33	35.36	397,239	-1.34(-3.65%)
Mar 21, 2023	36.13	36.99	35.73	36.70	593,428	+1.12(+3.15%)
Mar 20, 2023	35.26	35.79	35.13	35.58	381,820	+0.65(+1.86%)
Mar 17, 2023	35.58	35.98	34.58	34.93	1,503,858	-1.06(-2.95%)
Mar 16, 2023	35.17	36.16	34.86	35.99	317,337	+0.48(+1.35%)
Mar 15, 2023	35.73	36.31	34.83	35.51	445,376	-0.85(-2.34%)
Mar 14, 2023	35.70	36.41	35.44	36.36	539,867	+1.37(+3.92%)
Mar 13, 2023	34.74	35.81	34.44	34.99	388,384	+0.02(+0.06%)
Mar 10, 2023	36.25	36.28	34.62	34.97	755,952	-1.47(-4.03%)
Mar 09, 2023	37.77	37.91	36.41	36.44	399,767	-1.29(-3.42%)
Mar 08, 2023	38.35	38.60	37.40	37.73	367,004	-0.63(-1.64%)
Mar 07, 2023	38.36	38.56	37.83	38.36	596,224	-0.02(-0.05%)
Mar 06, 2023	39.65	39.65	37.45	38.38	496,019	-1.42(-3.57%)
Mar 03, 2023	39.80	40.12	39.13	39.80	421,979	-0.04(-0.10%)
Mar 02, 2023	39.10	40.03	38.42	39.84	452,944	+0.59(+1.50%)
Mar 01, 2023	37.09	39.40	36.51	39.25	856,552	+1.66(+4.42%)
Feb 28, 2023	37.81	38.21	37.49	37.59	600,311	-0.37(-0.97%)
Feb 27, 2023	38.27	38.59	37.58	37.96	430,673	-0.04(-0.11%)
Feb 24, 2023	38.16	38.64	37.72	38.00	328,710	-0.60(-1.55%)
Feb 23, 2023	38.65	39.04	38.33	38.60	285,019	+0.03(+0.08%)
Feb 22, 2023	38.72	39.16	38.15	38.57	391,821	-0.25(-0.64%)
Feb 21, 2023	39.04	39.48	38.45	38.82	281,804	-0.48(-1.22%)
Feb 17, 2023	38.82	39.33	38.63	39.30	249,071	+0.65(+1.68%)
Feb 16, 2023	38.17	38.84	37.73	38.65	293,241	+0.09(+0.23%)
Feb 15, 2023	38.17	38.78	38.05	38.56	255,623	-0.02(-0.05%)
Feb 14, 2023	39.47	39.84	38.54	38.58	238,980	-0.86(-2.18%)
Feb 13, 2023	38.83	39.54	38.34	39.44	334,230	+0.77(+1.99%)
Feb 10, 2023	39.05	39.22	37.86	38.67	322,007	-0.33(-0.85%)
Feb 09, 2023	38.63	39.20	38.22	39.00	508,162	+0.71(+1.85%)
Feb 08, 2023	37.93	39.00	37.42	38.29	448,844	+0.15(+0.39%)
Feb 07, 2023	40.55	40.55	37.35	38.14	936,940	-2.61(-6.40%)
Feb 06, 2023	41.40	41.60	40.60	40.75	560,235	-0.86(-2.07%)
Feb 03, 2023	41.81	42.08	41.04	41.61	547,185	-0.42(-1.00%)
Feb 02, 2023	41.46	42.09	41.04	42.03	454,640	+0.45(+1.08%)

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.