Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	31.72	32.72	31.33	31.58	455,966	-0.17(-0.53%)
Jan 30, 2024	31.09	31.85	31.09	31.75	282,287	+0.27(+0.85%)
Jan 29, 2024	31.11	31.57	30.85	31.48	364,163	+0.28(+0.89%)
Jan 26, 2024	31.35	32.10	31.04	31.21	367,812	+0.22(+0.70%)
Jan 25, 2024	30.89	31.28	30.04	30.99	432,053	+0.59(+1.96%)
Jan 24, 2024	29.02	32.05	28.44	30.39	695,751	+0.95(+3.23%)
Jan 23, 2024	30.50	31.21	29.36	29.44	528,595	-0.60(-2.01%)
Jan 22, 2024	29.19	30.32	29.12	30.05	417,627	+0.93(+3.20%)
Jan 19, 2024	28.59	29.21	28.11	29.11	369,199	+0.67(+2.37%)
Jan 18, 2024	27.94	28.47	27.70	28.44	362,884	+0.61(+2.21%)
Jan 17, 2024	28.21	28.27	27.52	27.83	409,046	-0.71(-2.50%)
Jan 16, 2024	27.57	28.81	27.47	28.54	421,126	+0.59(+2.13%)
Jan 12, 2024	28.61	28.81	27.76	27.95	425,903	-0.37(-1.30%)
Jan 11, 2024	27.94	28.43	27.66	28.31	385,877	+0.35(+1.24%)
Jan 10, 2024	27.80	27.98	27.65	27.97	377,844	+0.08(+0.28%)
Jan 09, 2024	27.57	27.98	27.41	27.89	360,102	+0.12(+0.43%)
Jan 08, 2024	27.38	27.78	27.11	27.77	647,137	+0.36(+1.30%)
Jan 05, 2024	27.65	28.33	27.39	27.41	349,177	-0.48(-1.71%)
Jan 04, 2024	28.11	28.40	27.75	27.89	405,457	-0.18(-0.64%)
Jan 03, 2024	28.74	28.74	28.00	28.06	502,483	-0.83(-2.88%)
Jan 02, 2024	28.97	29.54	28.68	28.90	401,298	-0.19(-0.65%)
Dec 29, 2023	29.60	29.66	28.92	29.09	290,780	-0.41(-1.38%)
Dec 28, 2023	29.44	29.74	29.27	29.49	243,545	-0.14(-0.47%)
Dec 27, 2023	30.16	30.25	29.62	29.63	276,968	-0.58(-1.94%)
Dec 26, 2023	31.21	31.21	30.20	30.22	245,611	-0.69(-2.24%)
Dec 22, 2023	31.03	31.27	30.90	30.91	329,298	-0.01(-0.03%)
Dec 21, 2023	31.23	31.41	30.55	30.92	512,050	+0.03(+0.10%)
Dec 20, 2023	31.76	32.10	30.87	30.89	458,815	-0.81(-2.56%)
Dec 19, 2023	31.33	31.83	31.28	31.70	288,378	+0.54(+1.72%)
Dec 18, 2023	32.17	32.38	30.74	31.17	422,759	-0.96(-2.99%)
Dec 15, 2023	33.19	33.19	32.03	32.13	809,269	-0.84(-2.56%)
Dec 14, 2023	31.83	33.23	31.83	32.97	590,889	+1.79(+5.76%)
Dec 13, 2023	30.51	31.24	29.18	31.18	422,724	+0.74(+2.44%)
Dec 12, 2023	30.66	30.66	30.06	30.43	409,314	-0.21(-0.68%)
Dec 11, 2023	30.07	30.65	30.02	30.64	519,250	+0.57(+1.91%)
Dec 08, 2023	30.22	30.74	29.92	30.07	355,557	-0.26(-0.85%)
Dec 07, 2023	29.27	30.58	28.70	30.32	450,256	+1.23(+4.22%)
Dec 06, 2023	29.53	29.80	29.01	29.10	498,203	-0.08(-0.27%)
Dec 05, 2023	29.74	30.11	29.10	29.17	493,783	-0.81(-2.69%)
Dec 04, 2023	29.31	30.24	29.31	29.98	517,049	+0.62(+2.11%)
Dec 01, 2023	28.48	29.40	28.16	29.36	434,656	+0.96(+3.39%)
Nov 30, 2023	29.06	29.06	28.21	28.40	481,715	-0.56(-1.93%)
Nov 29, 2023	29.31	29.94	28.95	28.96	548,490	+0.01(+0.03%)
Nov 28, 2023	28.46	29.21	27.73	28.95	452,005	+0.32(+1.13%)
Nov 27, 2023	28.58	28.72	28.32	28.62	479,647	-0.09(-0.31%)
Nov 24, 2023	28.50	28.85	28.40	28.71	201,618	+0.22(+0.76%)
Nov 22, 2023	28.29	28.66	28.03	28.50	312,583	+0.36(+1.29%)
Nov 21, 2023	28.03	28.31	27.73	28.13	403,575	-0.27(-0.97%)
Nov 20, 2023	28.02	28.57	27.80	28.41	376,142	+0.23(+0.80%)
Nov 17, 2023	28.02	28.27	27.69	28.18	422,268	+0.45(+1.63%)
Nov 16, 2023	28.26	28.38	27.61	27.73	551,468	-0.87(-3.06%)
Nov 15, 2023	27.53	28.82	27.51	28.60	633,567	+1.09(+3.96%)
Nov 14, 2023	27.05	27.77	27.05	27.51	418,654	+1.25(+4.75%)
Nov 13, 2023	26.17	26.66	26.17	26.27	311,336	-0.14(-0.52%)
Nov 10, 2023	25.84	26.95	25.55	26.40	396,653	+0.66(+2.56%)
Nov 09, 2023	26.07	26.27	25.69	25.75	282,554	-0.40(-1.54%)
Nov 08, 2023	26.39	26.86	25.95	26.15	493,987	-0.35(-1.33%)
Nov 07, 2023	25.72	26.53	25.46	26.50	473,527	+0.67(+2.58%)
Nov 06, 2023	26.12	26.50	25.79	25.84	429,606	-0.52(-1.97%)
Nov 03, 2023	26.01	26.64	25.88	26.36	440,586	+0.85(+3.35%)
Nov 02, 2023	24.65	25.76	24.65	25.50	611,976	+1.35(+5.57%)
Nov 01, 2023	24.27	24.82	23.57	24.16	495,643	-0.22(-0.89%)
Oct 31, 2023	24.37	24.61	23.97	24.37	444,609	-0.08(-0.32%)
Oct 30, 2023	25.48	25.65	24.39	24.45	596,333	-1.10(-4.30%)
Oct 27, 2023	25.33	25.69	25.16	25.55	455,537	+0.27(+1.09%)
Oct 26, 2023	25.29	25.51	24.30	25.28	608,895	-0.38(-1.49%)
Oct 25, 2023	25.42	25.83	22.31	25.66	1,435,497	+1.41(+5.83%)
Oct 24, 2023	24.50	24.78	24.18	24.24	941,726	+0.01(+0.04%)
Oct 23, 2023	24.53	24.80	24.16	24.23	807,575	-0.31(-1.28%)
Oct 20, 2023	24.74	24.83	24.50	24.55	423,571	-0.15(-0.60%)
Oct 19, 2023	25.48	25.57	24.67	24.70	471,625	-0.96(-3.75%)
Oct 18, 2023	25.87	25.92	25.36	25.66	353,783	-0.36(-1.40%)
Oct 17, 2023	25.97	26.38	25.70	26.02	445,396	-0.23(-0.86%)
Oct 16, 2023	25.53	26.54	25.33	26.25	424,012	+1.00(+3.97%)
Oct 13, 2023	25.88	26.28	24.97	25.25	365,363	-0.59(-2.28%)
Oct 12, 2023	26.01	26.01	25.20	25.84	513,974	-0.12(-0.45%)
Oct 11, 2023	26.73	26.91	25.74	25.95	368,791	-0.63(-2.36%)
Oct 10, 2023	26.07	27.03	26.07	26.58	464,940	+0.59(+2.27%)
Oct 09, 2023	26.34	26.66	25.99	25.99	322,661	-0.43(-1.64%)
Oct 06, 2023	26.33	27.01	26.27	26.42	413,444	-0.11(-0.41%)
Oct 05, 2023	26.54	26.84	26.15	26.53	392,676	+0.00(+0.00%)
Oct 04, 2023	26.53	26.76	26.30	26.53	392,236	+0.07(+0.26%)
Oct 03, 2023	25.83	26.50	25.79	26.46	510,557	+0.60(+2.32%)
Oct 02, 2023	27.20	27.22	25.75	25.86	629,284	-1.40(-5.15%)
Sep 29, 2023	27.37	27.50	27.00	27.27	350,873	+0.21(+0.76%)
Sep 28, 2023	26.93	27.15	26.71	27.06	398,493	+0.04(+0.15%)
Sep 27, 2023	27.14	27.30	26.69	27.02	275,007	+0.15(+0.55%)
Sep 26, 2023	27.52	27.76	26.85	26.88	311,423	-0.77(-2.77%)
Sep 25, 2023	27.92	27.86	27.55	27.64	311,124	-0.28(-1.02%)
Sep 22, 2023	28.37	28.47	27.82	27.93	407,299	-0.48(-1.69%)
Sep 21, 2023	28.44	28.80	28.37	28.41	322,556	-0.17(-0.58%)
Sep 20, 2023	28.89	29.05	28.44	28.57	278,907	-0.32(-1.12%)
Sep 19, 2023	29.12	29.47	28.88	28.90	300,622	-0.20(-0.68%)
Sep 18, 2023	29.12	29.24	28.61	29.10	508,424	+0.07(+0.24%)
Sep 15, 2023	29.77	29.91	28.97	29.03	1,486,540	-0.70(-2.35%)
Sep 14, 2023	29.59	30.07	29.51	29.72	720,451	+0.22(+0.73%)
Sep 13, 2023	29.33	29.71	29.12	29.51	435,006	+0.34(+1.18%)
Sep 12, 2023	29.96	30.23	29.12	29.16	464,392	-0.76(-2.53%)
Sep 11, 2023	30.73	30.81	29.82	29.92	395,907	-0.79(-2.56%)
Sep 08, 2023	30.76	30.94	30.55	30.71	312,006	+0.02(+0.06%)
Sep 07, 2023	31.72	31.72	30.68	30.69	372,328	-1.19(-3.73%)
Sep 06, 2023	32.22	32.29	31.47	31.87	358,253	-0.29(-0.92%)
Sep 05, 2023	32.86	32.86	31.79	32.17	421,371	-0.81(-2.44%)
Sep 01, 2023	32.31	32.99	32.31	32.97	355,120	+0.82(+2.57%)
Aug 31, 2023	32.90	33.21	32.12	32.15	476,201	-0.64(-1.95%)
Aug 30, 2023	32.87	33.22	32.75	32.79	282,669	+0.02(+0.06%)
Aug 29, 2023	32.91	33.05	32.64	32.77	285,096	-0.21(-0.63%)
Aug 28, 2023	32.94	33.19	32.82	32.97	287,565	+0.30(+0.93%)
Aug 25, 2023	33.37	33.82	32.62	32.67	310,040	-0.46(-1.39%)
Aug 24, 2023	33.97	33.97	33.07	33.13	394,873	-1.04(-3.05%)
Aug 23, 2023	33.50	34.22	33.48	34.17	337,134	+0.53(+1.58%)
Aug 22, 2023	33.45	33.77	32.88	33.64	231,416	+0.34(+1.03%)
Aug 21, 2023	33.58	33.59	33.05	33.30	397,398	-0.04(-0.12%)
Aug 18, 2023	32.68	33.51	32.68	33.34	341,064	+0.61(+1.88%)
Aug 17, 2023	33.56	33.79	32.71	32.72	380,251	-0.84(-2.50%)
Aug 16, 2023	33.69	34.16	33.27	33.56	402,990	-0.20(-0.61%)
Aug 15, 2023	33.44	33.79	33.14	33.77	281,435	+0.12(+0.35%)
Aug 14, 2023	33.67	33.67	32.99	33.65	298,520	-0.06(-0.17%)
Aug 11, 2023	33.43	33.73	33.13	33.71	305,424	+0.14(+0.41%)
Aug 10, 2023	33.85	34.25	33.33	33.57	329,734	-0.07(-0.20%)
Aug 09, 2023	33.91	34.08	33.45	33.64	589,497	-0.36(-1.06%)
Aug 08, 2023	33.53	34.19	33.21	34.00	339,380	+0.27(+0.81%)
Aug 07, 2023	34.38	34.57	33.68	33.73	372,733	-0.67(-1.95%)
Aug 04, 2023	35.26	35.29	34.37	34.40	327,053	-0.75(-2.13%)
Aug 03, 2023	34.58	35.36	34.23	35.15	618,068	+0.83(+2.41%)
Aug 02, 2023	34.72	34.81	33.68	34.32	749,120	-0.80(-2.27%)
Aug 01, 2023	35.61	36.15	35.10	35.12	343,600	-0.57(-1.61%)
Jul 31, 2023	35.70	36.24	35.58	35.69	501,170	-0.03(-0.08%)
Jul 28, 2023	35.76	36.38	35.65	35.72	362,489	-0.03(-0.08%)
Jul 27, 2023	36.38	36.87	35.69	35.75	547,546	-0.24(-0.68%)
Jul 26, 2023	37.32	38.33	35.06	36.00	1,310,272	-2.18(-5.71%)
Jul 25, 2023	38.37	38.70	37.87	38.18	620,482	-0.44(-1.13%)
Jul 24, 2023	38.03	38.89	37.69	38.62	443,496	+0.83(+2.19%)
Jul 21, 2023	38.28	38.64	37.65	37.79	434,212	-0.19(-0.51%)
Jul 20, 2023	38.47	38.47	37.21	37.98	551,431	-0.42(-1.09%)
Jul 19, 2023	38.67	39.04	38.22	38.40	489,990	-0.25(-0.66%)
Jul 18, 2023	38.25	39.02	38.16	38.65	376,522	+0.35(+0.92%)
Jul 17, 2023	39.88	40.20	38.30	38.30	381,685	-1.81(-4.52%)
Jul 14, 2023	39.79	40.14	39.37	40.12	231,627	+0.36(+0.91%)
Jul 13, 2023	39.78	40.29	39.45	39.76	194,143	+0.00(+0.00%)
Jul 12, 2023	40.12	42.51	39.69	39.76	196,143	+0.28(+0.72%)
Jul 11, 2023	39.03	39.83	39.03	39.47	278,392	+0.42(+1.07%)
Jul 10, 2023	38.81	39.77	38.81	39.05	1,027,450	+0.12(+0.30%)
Jul 07, 2023	38.86	39.16	38.49	38.94	256,011	+0.21(+0.55%)
Jul 06, 2023	39.08	39.39	38.34	38.72	229,174	-0.85(-2.14%)
Jul 05, 2023	40.10	40.30	39.30	39.57	298,671	-0.64(-1.60%)
Jul 03, 2023	39.51	40.29	39.51	40.21	146,112	+0.64(+1.62%)
Jun 30, 2023	39.22	39.74	38.96	39.57	225,088	+0.69(+1.78%)
Jun 29, 2023	39.11	39.61	38.84	38.88	271,719	-0.09(-0.22%)
Jun 28, 2023	38.63	38.97	38.25	38.97	208,249	+0.38(+0.98%)
Jun 27, 2023	38.40	38.91	37.89	38.59	250,657	+0.40(+1.05%)
Jun 26, 2023	38.80	39.05	38.01	38.19	284,122	-0.45(-1.16%)
Jun 23, 2023	38.67	39.01	38.51	38.64	702,605	-0.48(-1.22%)
Jun 22, 2023	38.77	39.19	38.16	39.11	232,714	+0.21(+0.55%)
Jun 21, 2023	38.67	39.32	38.41	38.90	282,914	+0.05(+0.13%)
Jun 20, 2023	38.47	39.40	38.39	38.85	427,328	+0.38(+0.99%)
Jun 16, 2023	40.61	41.76	38.25	38.47	846,861	-1.66(-4.13%)
Jun 15, 2023	39.74	40.20		40.13	450,300	-7.46(-15.68%)
May 08, 2023	47.30	47.80	46.87	47.59	160,336	+0.30(+0.63%)
May 05, 2023	46.85	47.59	46.79	47.29	139,019	+0.83(+1.79%)
May 04, 2023	46.74	46.74	46.00	46.45	121,502	-0.46(-0.97%)
May 03, 2023	46.98	47.77	46.85	46.91	154,635	-0.15(-0.31%)
May 02, 2023	47.21	47.23	45.82	47.05	179,905	-0.30(-0.63%)
May 01, 2023	47.19	47.79	47.08	47.35	162,025	+0.02(+0.04%)
Apr 28, 2023	47.38	48.19	47.02	47.33	180,301	-0.12(-0.24%)
Apr 27, 2023	46.34	47.50	46.05	47.45	168,232	+1.16(+2.51%)
Apr 26, 2023	46.49	46.82	46.18	46.29	175,957	-0.55(-1.18%)
Apr 25, 2023	47.46	47.70	46.49	46.84	264,515	-1.01(-2.10%)
Apr 24, 2023	46.68	47.92	46.68	47.85	233,714	+1.08(+2.32%)
Apr 21, 2023	46.69	46.90	46.16	46.76	183,848	+0.12(+0.25%)
Apr 20, 2023	46.19	46.97	46.03	46.65	279,685	-0.18(-0.39%)
Apr 19, 2023	46.21	46.96	46.02	46.83	161,323	+0.46(+1.00%)
Apr 18, 2023	46.20	46.58	45.96	46.37	289,090	+0.50(+1.10%)
Apr 17, 2023	46.12	46.99	45.51	45.86	229,677	-0.01(-0.02%)
Apr 14, 2023	46.44	46.97	45.79	45.87	258,119	-0.28(-0.61%)
Apr 13, 2023	46.01	46.32	45.22	46.15	210,699	+0.20(+0.44%)
Apr 12, 2023	46.28	46.43	45.13	45.95	334,030	-0.06(-0.13%)
Apr 11, 2023	45.99	46.48	45.71	46.01	275,235	+0.40(+0.87%)
Apr 10, 2023	45.07	45.68	44.96	45.61	406,825	+0.44(+0.96%)
Apr 06, 2023	45.51	45.70	44.93	45.17	335,527	-0.29(-0.64%)
Apr 05, 2023	46.46	46.46	45.41	45.46	214,655	-1.09(-2.35%)
Apr 04, 2023	48.22	48.22	46.42	46.56	183,401	-1.41(-2.95%)
Apr 03, 2023	47.72	48.40	47.32	47.97	240,180	+0.11(+0.22%)
Mar 31, 2023	47.59	48.22	47.45	47.87	303,074	+0.69(+1.46%)
Mar 30, 2023	47.49	47.90	46.67	47.18	309,184	-0.04(-0.08%)
Mar 29, 2023	48.14	48.14	46.88	47.22	320,166	-0.77(-1.61%)
Mar 28, 2023	47.30	48.10	47.30	47.99	176,632	+0.60(+1.27%)
Mar 27, 2023	47.78	47.86	46.95	47.39	185,121	+0.01(+0.02%)
Mar 24, 2023	46.40	47.46	46.10	47.38	234,063	+0.64(+1.37%)
Mar 23, 2023	47.01	47.48	46.35	46.74	235,521	-0.11(-0.23%)
Mar 22, 2023	46.51	47.81	46.51	46.85	263,225	+0.26(+0.56%)
Mar 21, 2023	47.31	47.82	46.44	46.59	365,667	-0.12(-0.25%)
Mar 20, 2023	46.14	48.23	46.10	46.70	459,509	+0.71(+1.54%)
Mar 17, 2023	47.23	47.42	45.86	46.00	776,236	-1.65(-3.46%)
Mar 16, 2023	46.68	48.04	46.20	47.64	433,627	+0.33(+0.70%)
Mar 15, 2023	46.98	47.99	46.14	47.31	284,990	-0.48(-1.01%)
Mar 14, 2023	47.76	48.20	46.75	47.80	414,519	+1.11(+2.39%)
Mar 13, 2023	45.97	46.88	45.70	46.69	337,659	+0.14(+0.29%)
Mar 10, 2023	48.11	48.11	46.41	46.55	325,318	-1.82(-3.76%)
Mar 09, 2023	48.41	49.04	46.38	48.37	297,272	+0.07(+0.14%)
Mar 08, 2023	48.57	48.57	47.99	48.30	194,938	-0.06(-0.12%)
Mar 07, 2023	47.87	48.42	47.35	48.36	208,143	+0.50(+1.05%)
Mar 06, 2023	48.98	48.98	47.48	47.86	222,355	-0.89(-1.82%)
Mar 03, 2023	48.84	48.84	47.76	48.74	222,739	+0.12(+0.24%)
Mar 02, 2023	47.75	48.91	47.39	48.63	217,133	+0.53(+1.10%)
Mar 01, 2023	48.11	48.50	44.60	48.10	231,247	-0.47(-0.97%)
Feb 28, 2023	48.82	49.46	48.20	48.57	302,159	-0.17(-0.36%)
Feb 27, 2023	49.00	49.40	48.45	48.74	235,100	+0.12(+0.24%)
Feb 24, 2023	48.35	48.91	48.23	48.63	239,033	-0.05(-0.10%)
Feb 23, 2023	49.87	49.87	48.23	48.68	255,112	-1.24(-2.49%)
Feb 22, 2023	49.89	50.79	49.49	49.92	314,448	+0.03(+0.06%)
Feb 21, 2023	51.63	52.06	49.85	49.89	286,128	-2.49(-4.76%)
Feb 17, 2023	53.19	53.63	52.31	52.38	363,446	-0.55(-1.04%)
Feb 16, 2023	51.96	53.26	51.82	52.93	272,863	+0.45(+0.86%)
Feb 15, 2023	51.52	52.59	51.43	52.48	247,501	+0.40(+0.78%)
Feb 14, 2023	51.63	52.26	51.53	52.07	251,203	+0.08(+0.15%)
Feb 13, 2023	50.88	52.15	50.88	52.00	276,902	+1.12(+2.20%)
Feb 10, 2023	51.07	51.38	50.44	50.88	292,749	-0.12(-0.23%)
Feb 09, 2023	51.13	51.78	50.55	51.00	331,747	+0.06(+0.11%)
Feb 08, 2023	50.36	51.16	50.12	50.94	252,679	+0.41(+0.82%)
Feb 07, 2023	49.90	51.08	49.55	50.52	264,692	+0.27(+0.54%)
Feb 06, 2023	51.46	52.10	49.67	50.25	308,834	-1.32(-2.56%)
Feb 03, 2023	51.68	51.95	50.77	51.57	347,885	-0.39(-0.76%)
Feb 02, 2023	51.37	52.00	50.68	51.97	464,509	+0.89(+1.73%)

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.