Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	34.45	34.50	34.10	34.12	35,741	-0.43(-1.25%)
Jan 30, 2024	34.32	34.58	34.32	34.55	23,406	+0.01(+0.04%)
Jan 29, 2024	34.24	34.54	34.22	34.54	9,090	+0.32(+0.94%)
Jan 26, 2024	34.24	34.28	34.19	34.22	16,503	-0.08(-0.23%)
Jan 25, 2024	34.40	34.40	34.17	34.30	9,585	+0.19(+0.56%)
Jan 24, 2024	34.41	34.41	34.11	34.11	14,237	-0.06(-0.18%)
Jan 23, 2024	34.16	34.17	34.07	34.17	4,445	+0.01(+0.04%)
Jan 22, 2024	34.00	34.18	34.00	34.16	5,032	+0.22(+0.66%)
Jan 19, 2024	33.60	33.96	33.60	33.94	3,928	+0.43(+1.27%)
Jan 18, 2024	33.33	33.51	33.23	33.51	3,379	+0.35(+1.06%)
Jan 17, 2024	33.15	33.17	33.10	33.16	4,914	-0.18(-0.53%)
Jan 16, 2024	33.28	33.45	33.24	33.34	20,784	-0.06(-0.17%)
Jan 12, 2024	33.48	33.48	33.28	33.39	15,831	+0.03(+0.10%)
Jan 11, 2024	33.24	33.36	33.05	33.36	3,559	+0.15(+0.45%)
Jan 10, 2024	33.07	33.28	33.07	33.21	9,300	+0.13(+0.39%)
Jan 09, 2024	32.86	33.16	32.86	33.08	19,843	-0.04(-0.12%)
Jan 08, 2024	32.61	33.12	32.61	33.12	9,099	+0.54(+1.66%)
Jan 05, 2024	32.50	32.75	32.50	32.58	16,967	+0.02(+0.06%)
Jan 04, 2024	32.54	32.74	32.54	32.56	12,841	-0.02(-0.07%)
Jan 03, 2024	32.70	32.72	32.55	32.58	13,175	-0.37(-1.12%)
Jan 02, 2024	33.09	33.09	32.81	32.95	55,091	-0.27(-0.81%)
Dec 29, 2023	33.32	33.37	33.13	33.22	13,074	-0.10(-0.31%)
Dec 28, 2023	33.26	33.38	33.26	33.32	4,680	+0.06(+0.18%)
Dec 27, 2023	33.21	33.30	33.18	33.26	16,965	+0.04(+0.12%)
Dec 26, 2023	33.12	33.28	33.09	33.22	15,478	+0.13(+0.39%)
Dec 22, 2023	33.13	33.16	33.00	33.09	5,420	+0.06(+0.18%)
Dec 21, 2023	33.02	33.03	32.83	33.03	20,730	+0.38(+1.16%)
Dec 20, 2023	33.08	33.23	32.65	32.65	19,802	-0.52(-1.56%)
Dec 19, 2023	33.00	33.20	33.00	33.17	5,889	+0.17(+0.51%)
Dec 18, 2023	33.01	33.05	32.97	33.00	25,194	+0.06(+0.19%)
Dec 15, 2023	33.00	33.00	32.85	32.94	7,985	-0.04(-0.11%)
Dec 14, 2023	33.09	33.11	32.92	32.97	7,884	+0.15(+0.45%)
Dec 13, 2023	32.34	32.83	32.34	32.83	4,973	+0.51(+1.57%)
Dec 12, 2023	32.09	32.35	32.09	32.32	4,953	+0.13(+0.39%)
Dec 11, 2023	31.93	32.19	31.93	32.19	16,258	+0.44(+1.40%)
Dec 08, 2023	31.70	31.75	31.63	31.75	3,471	+0.10(+0.32%)
Dec 07, 2023	31.51	31.69	31.51	31.65	2,512	+0.23(+0.73%)
Dec 06, 2023	31.68	31.68	31.39	31.42	11,925	-0.06(-0.20%)
Dec 05, 2023	31.43	31.54	31.41	31.48	8,453	-0.16(-0.52%)
Dec 04, 2023	31.50	31.69	31.48	31.65	6,290	-0.12(-0.37%)
Dec 01, 2023	31.34	31.77	31.34	31.77	15,045	+0.27(+0.87%)
Nov 30, 2023	31.30	31.49	31.28	31.49	25,757	+0.19(+0.60%)
Nov 29, 2023	31.41	31.43	31.30	31.30	4,557	+0.21(+0.68%)
Nov 28, 2023	31.03	31.19	31.03	31.09	12,117	-0.03(-0.09%)
Nov 27, 2023	31.14	31.21	31.12	31.12	3,896	-0.10(-0.31%)
Nov 24, 2023	31.18	31.22	31.18	31.22	1,271	+0.06(+0.19%)
Nov 22, 2023	31.23	31.23	31.16	31.16	4,182	+0.12(+0.40%)
Nov 21, 2023	30.91	31.07	30.91	31.03	10,001	-0.08(-0.26%)
Nov 20, 2023	31.00	31.15	30.86	31.11	12,542	+0.25(+0.80%)
Nov 17, 2023	30.79	30.87	30.79	30.87	6,894	+0.12(+0.40%)
Nov 16, 2023	30.72	30.74	30.68	30.74	11,447	+0.02(+0.05%)
Nov 15, 2023	30.67	30.85	30.67	30.73	9,542	+0.06(+0.19%)
Nov 14, 2023	30.43	30.76	30.43	30.67	7,278	+0.63(+2.11%)
Nov 13, 2023	30.00	30.08	29.97	30.04	10,514	-0.06(-0.21%)
Nov 10, 2023	29.75	30.10	29.70	30.10	10,823	+0.42(+1.41%)
Nov 09, 2023	29.93	29.95	29.68	29.68	10,692	-0.18(-0.60%)
Nov 08, 2023	29.88	29.88	29.73	29.86	10,964	+0.11(+0.37%)
Nov 07, 2023	29.72	29.81	29.72	29.75	8,172	+0.12(+0.40%)
Nov 06, 2023	29.72	29.73	29.51	29.63	17,940	-0.03(-0.11%)
Nov 03, 2023	29.60	29.78	29.60	29.66	19,560	+0.34(+1.16%)
Nov 02, 2023	28.93	29.34	28.93	29.32	7,889	+0.56(+1.96%)
Nov 01, 2023	28.71	28.78	28.52	28.76	4,038	+0.26(+0.90%)
Oct 31, 2023	28.42	28.51	28.42	28.50	5,320	+0.27(+0.95%)
Oct 30, 2023	28.21	28.29	28.02	28.23	5,111	+0.24(+0.88%)
Oct 27, 2023	28.28	28.28	27.94	27.99	11,145	-0.25(-0.90%)
Oct 26, 2023	28.41	28.53	28.21	28.24	6,364	-0.13(-0.44%)
Oct 25, 2023	28.73	28.73	28.35	28.37	68,884	-0.55(-1.89%)
Oct 24, 2023	28.88	28.95	28.75	28.92	3,210	+0.19(+0.67%)
Oct 23, 2023	28.80	28.95	28.72	28.72	11,331	-0.10(-0.36%)
Oct 20, 2023	29.20	29.20	28.83	28.83	18,751	-0.37(-1.26%)
Oct 19, 2023	29.36	29.60	29.13	29.19	8,951	-0.34(-1.15%)
Oct 18, 2023	29.70	29.73	29.53	29.53	1,746	-0.39(-1.30%)
Oct 17, 2023	29.73	30.07	29.73	29.92	9,951	-0.05(-0.17%)
Oct 16, 2023	29.88	30.01	29.86	29.97	12,650	+0.39(+1.31%)
Oct 13, 2023	29.89	29.89	29.48	29.58	8,871	-0.20(-0.67%)
Oct 12, 2023	29.95	30.04	29.69	29.78	7,415	-0.17(-0.57%)
Oct 11, 2023	29.96	29.96	29.74	29.95	3,971	+0.12(+0.40%)
Oct 10, 2023	29.93	29.98	29.83	29.83	1,881	+0.18(+0.59%)
Oct 09, 2023	29.37	29.68	29.34	29.66	8,252	+0.14(+0.47%)
Oct 06, 2023	28.92	29.52	28.92	29.52	2,049	+0.43(+1.50%)
Oct 05, 2023	29.12	29.14	28.90	29.08	9,866	-0.06(-0.19%)
Oct 04, 2023	28.86	29.14	28.81	29.14	5,783	+0.35(+1.20%)
Oct 03, 2023	29.11	29.21	28.73	28.79	17,247	-0.46(-1.57%)
Oct 02, 2023	29.32	29.39	29.14	29.25	13,792	-0.07(-0.23%)
Sep 29, 2023	29.59	29.59	29.30	29.32	9,723	-0.08(-0.26%)
Sep 28, 2023	29.22	29.47	29.22	29.40	7,730	+0.22(+0.77%)
Sep 27, 2023	29.17	29.25	28.97	29.17	6,955	+0.01(+0.02%)
Sep 26, 2023	29.33	29.33	29.12	29.17	2,234	-0.39(-1.32%)
Sep 25, 2023	29.36	29.58	29.50	29.56	15,739	+0.03(+0.09%)
Sep 22, 2023	29.56	29.71	29.53	29.53	8,751	-0.04(-0.14%)
Sep 21, 2023	29.86	29.86	29.57	29.57	9,003	-0.54(-1.81%)
Sep 20, 2023	30.32	30.47	30.11	30.11	6,863	-0.17(-0.55%)
Sep 19, 2023	30.26	30.31	30.15	30.28	17,002	-0.08(-0.28%)
Sep 18, 2023	30.31	30.45	30.31	30.37	3,752	-0.00(-0.02%)
Sep 15, 2023	30.57	30.57	30.37	30.37	6,394	-0.39(-1.26%)
Sep 14, 2023	30.65	30.79	30.59	30.76	8,994	+0.22(+0.71%)
Sep 13, 2023	30.48	30.62	30.47	30.54	22,314	+0.00(+0.02%)
Sep 12, 2023	30.59	30.68	30.53	30.53	4,942	-0.26(-0.85%)
Sep 11, 2023	30.73	30.83	30.72	30.80	6,069	+0.12(+0.39%)
Sep 08, 2023	30.83	30.83	30.64	30.68	29,243	-0.10(-0.32%)
Sep 07, 2023	30.73	30.81	30.66	30.78	10,448	-0.05(-0.17%)
Sep 06, 2023	30.94	30.94	30.76	30.83	3,967	-0.12(-0.39%)
Sep 05, 2023	31.02	31.03	30.94	30.95	8,380	-0.22(-0.70%)
Sep 01, 2023	31.17	31.23	31.10	31.17	3,518	+0.12(+0.37%)
Aug 31, 2023	31.14	31.21	31.05	31.05	1,498	-0.03(-0.11%)
Aug 30, 2023	31.08	31.08	31.04	31.08	5,384	+0.18(+0.57%)
Aug 29, 2023	30.53	30.93	30.52	30.91	12,145	+0.42(+1.37%)
Aug 28, 2023	30.44	30.51	30.37	30.49	17,217	+0.22(+0.72%)
Aug 25, 2023	30.19	30.27	30.17	30.27	2,979	+0.20(+0.68%)
Aug 24, 2023	30.30	30.30	30.07	30.07	1,809	-0.38(-1.24%)
Aug 23, 2023	30.28	30.49	30.28	30.45	4,362	+0.35(+1.18%)
Aug 22, 2023	30.21	30.22	30.05	30.09	14,990	-0.09(-0.31%)
Aug 21, 2023	30.03	30.21	30.03	30.18	2,728	+0.17(+0.56%)
Aug 18, 2023	29.89	30.05	29.89	30.01	6,510	-0.01(-0.04%)
Aug 17, 2023	30.30	30.30	30.00	30.02	14,635	-0.30(-0.98%)
Aug 16, 2023	30.56	30.56	30.32	30.32	4,927	-0.23(-0.76%)
Aug 15, 2023	30.82	30.82	30.55	30.55	4,827	-0.31(-1.02%)
Aug 14, 2023	30.74	30.87	30.74	30.87	6,244	+0.23(+0.74%)
Aug 11, 2023	30.59	30.69	30.50	30.64	13,128	-0.08(-0.27%)
Aug 10, 2023	31.00	31.11	30.71	30.72	4,981	-0.02(-0.05%)
Aug 09, 2023	30.93	30.93	30.74	30.74	9,852	-0.16(-0.51%)
Aug 08, 2023	30.95	30.95	30.68	30.90	7,722	-0.18(-0.56%)
Aug 07, 2023	30.84	31.07	30.84	31.07	6,129	+0.33(+1.08%)
Aug 04, 2023	31.05	31.05	30.74	30.74	7,095	-0.34(-1.08%)
Aug 03, 2023	31.11	31.15	31.05	31.07	12,515	-0.23(-0.73%)
Aug 02, 2023	31.60	31.60	31.22	31.30	11,117	-0.50(-1.57%)
Aug 01, 2023	31.71	31.82	31.70	31.80	9,797	+0.10(+0.32%)
Jul 31, 2023	31.67	31.74	31.66	31.70	3,658	+0.03(+0.11%)
Jul 28, 2023	31.66	31.73	31.55	31.67	17,075	+0.22(+0.69%)
Jul 27, 2023	31.85	31.87	31.45	31.45	4,661	-0.28(-0.88%)
Jul 26, 2023	31.72	31.80	31.61	31.73	5,309	-0.04(-0.12%)
Jul 25, 2023	31.64	31.83	31.64	31.77	30,400	+0.17(+0.53%)
Jul 24, 2023	31.67	31.67	31.59	31.60	8,679	+0.01(+0.04%)
Jul 21, 2023	31.65	31.69	31.57	31.59	5,411	+0.09(+0.29%)
Jul 20, 2023	31.69	31.69	31.49	31.50	5,073	-0.27(-0.84%)
Jul 19, 2023	31.93	31.93	31.73	31.77	10,403	+0.02(+0.06%)
Jul 18, 2023	31.65	31.75	31.60	31.75	17,672	+0.18(+0.56%)
Jul 17, 2023	31.39	31.61	31.39	31.57	4,610	+0.21(+0.68%)
Jul 14, 2023	31.44	31.44	31.33	31.36	7,010	-0.05(-0.15%)
Jul 13, 2023	31.24	31.45	31.24	31.40	5,743	+0.29(+0.94%)
Jul 12, 2023	31.05	31.17	31.05	31.11	2,956	+0.15(+0.47%)
Jul 11, 2023	30.79	30.97	30.79	30.97	8,838	+0.22(+0.71%)
Jul 10, 2023	30.43	30.75	30.43	30.75	14,817	+0.38(+1.24%)
Jul 07, 2023	30.50	30.61	30.37	30.37	3,896	-0.09(-0.30%)
Jul 06, 2023	30.31	30.48	30.31	30.46	14,593	-0.29(-0.96%)
Jul 05, 2023	30.70	30.81	30.70	30.76	22,806	-0.14(-0.45%)
Jul 03, 2023	30.97	30.97	30.82	30.90	1,180	-0.08(-0.25%)
Jun 30, 2023	30.89	31.01	30.89	30.97	16,358	+0.41(+1.36%)
Jun 29, 2023	30.48	30.60	30.46	30.56	117,356	+0.12(+0.39%)
Jun 28, 2023	30.46	30.49	30.36	30.44	3,264	-0.08(-0.26%)
Jun 27, 2023	30.14	30.53	30.14	30.52	6,225	+0.44(+1.45%)
Jun 26, 2023	30.06	30.21	30.06	30.08	17,775	-0.03(-0.09%)
Jun 23, 2023	30.08	30.20	30.08	30.11	19,630	-0.21(-0.70%)
Jun 22, 2023	30.21	30.33	30.21	30.32	24,971	+0.01(+0.04%)
Jun 21, 2023	30.35	30.39	30.31	30.31	5,867	-0.18(-0.59%)
Jun 20, 2023	30.48	30.60	30.41	30.49	6,310	-0.21(-0.68%)
Jun 16, 2023	30.92	30.92	30.69	30.70	5,324	-0.10(-0.31%)
Jun 15, 2023	30.39	30.89	30.39	30.80	9,111	+2.18(+7.62%)
May 08, 2023	28.53	28.65	28.52	28.62	5,407	+0.08(+0.27%)
May 05, 2023	28.51	28.55	28.43	28.54	2,399	+0.43(+1.54%)
May 04, 2023	28.11	28.15	28.05	28.10	4,730	-0.17(-0.59%)
May 03, 2023	28.53	28.53	28.27	28.27	5,722	-0.27(-0.93%)
May 02, 2023	28.47	28.54	28.28	28.54	6,621	-0.29(-1.00%)
May 01, 2023	28.90	28.91	28.81	28.83	10,138	-0.02(-0.07%)
Apr 28, 2023	28.52	28.85	28.52	28.85	11,715	+0.28(+0.97%)
Apr 27, 2023	28.20	28.59	28.20	28.57	11,509	+0.52(+1.84%)
Apr 26, 2023	28.10	28.22	27.97	28.05	8,114	-0.18(-0.64%)
Apr 25, 2023	28.52	28.55	28.22	28.23	5,813	-0.52(-1.79%)
Apr 24, 2023	28.82	28.82	28.69	28.75	10,588	-0.03(-0.10%)
Apr 21, 2023	28.74	28.78	28.66	28.78	5,938	+0.07(+0.26%)
Apr 20, 2023	28.65	28.82	28.65	28.70	23,891	-0.07(-0.23%)
Apr 19, 2023	28.60	28.81	28.60	28.77	6,102	-0.01(-0.03%)
Apr 18, 2023	28.87	28.87	28.73	28.78	5,963	+0.02(+0.07%)
Apr 17, 2023	28.64	28.76	28.57	28.76	12,854	+0.10(+0.35%)
Apr 14, 2023	28.89	28.89	28.53	28.66	11,107	-0.07(-0.26%)
Apr 13, 2023	28.45	28.74	28.45	28.73	2,177	+0.31(+1.10%)
Apr 12, 2023	28.69	28.70	28.41	28.42	11,714	-0.16(-0.55%)
Apr 11, 2023	28.57	28.68	28.55	28.58	7,666	+0.05(+0.17%)
Apr 10, 2023	28.33	28.53	28.29	28.53	5,674	+0.11(+0.38%)
Apr 06, 2023	28.28	28.45	28.28	28.42	15,847	+0.02(+0.07%)
Apr 05, 2023	28.39	28.42	28.29	28.40	15,809	-0.10(-0.35%)
Apr 04, 2023	28.73	28.73	28.48	28.50	10,782	-0.16(-0.58%)
Apr 03, 2023	28.64	28.67	28.53	28.67	66,372	+0.06(+0.22%)
Mar 31, 2023	28.40	28.60	28.40	28.60	4,309	+0.42(+1.49%)
Mar 30, 2023	28.18	28.24	28.10	28.18	4,043	+0.16(+0.57%)
Mar 29, 2023	27.87	28.02	27.87	28.02	11,932	+0.41(+1.47%)
Mar 28, 2023	27.61	27.62	27.51	27.62	5,794	-0.03(-0.11%)
Mar 27, 2023	27.67	27.74	27.60	27.65	12,742	+0.11(+0.40%)
Mar 24, 2023	27.35	27.58	27.24	27.54	4,080	+0.08(+0.28%)
Mar 23, 2023	27.58	27.79	27.36	27.46	8,013	+0.06(+0.22%)
Mar 22, 2023	27.86	27.87	27.40	27.40	15,050	-0.49(-1.75%)
Mar 21, 2023	27.74	27.89	27.70	27.89	6,464	+0.37(+1.34%)
Mar 20, 2023	27.46	27.52	27.30	27.52	13,447	+0.24(+0.89%)
Mar 17, 2023	27.47	27.47	27.26	27.28	6,796	-0.32(-1.16%)
Mar 16, 2023	27.52	27.65	27.50	27.59	15,589	+0.50(+1.85%)
Mar 15, 2023	26.88	27.09	26.75	27.09	7,061	-0.17(-0.63%)
Mar 14, 2023	27.22	27.39	27.06	27.26	34,404	+0.45(+1.68%)
Mar 13, 2023	26.75	27.16	26.70	26.82	8,276	-0.10(-0.37%)
Mar 10, 2023	27.08	27.24	26.84	26.91	69,220	-0.52(-1.91%)
Mar 09, 2023	28.09	28.09	27.41	27.44	35,365	-0.53(-1.88%)
Mar 08, 2023	27.90	27.96	27.79	27.96	60,415	+0.16(+0.57%)
Mar 07, 2023	28.27	28.27	27.78	27.81	11,526	-0.45(-1.58%)
Mar 06, 2023	28.35	28.39	28.21	28.25	9,931	-0.02(-0.07%)
Mar 03, 2023	28.04	28.27	28.00	28.27	9,838	+0.38(+1.35%)
Mar 02, 2023	27.60	27.89	27.52	27.89	1,237	+0.26(+0.94%)
Mar 01, 2023	27.74	27.74	27.63	27.64	2,665	-0.13(-0.47%)
Feb 28, 2023	27.89	27.91	27.77	27.77	9,538	-0.02(-0.07%)
Feb 27, 2023	27.96	28.05	27.77	27.79	7,313	+0.06(+0.21%)
Feb 24, 2023	27.75	27.80	27.69	27.73	6,127	-0.36(-1.27%)
Feb 23, 2023	28.13	28.18	27.86	28.08	6,103	+0.16(+0.59%)
Feb 22, 2023	28.02	28.10	27.89	27.92	10,026	-0.03(-0.10%)
Feb 21, 2023	28.23	28.29	27.95	27.95	18,233	-0.58(-2.03%)
Feb 17, 2023	28.42	28.53	28.42	28.53	2,864	-0.06(-0.22%)
Feb 16, 2023	28.56	28.83	28.53	28.59	24,690	-0.37(-1.29%)
Feb 15, 2023	28.61	28.96	28.61	28.96	13,242	+0.11(+0.37%)
Feb 14, 2023	28.68	28.91	28.53	28.86	15,475	+0.07(+0.24%)
Feb 13, 2023	28.46	28.80	28.46	28.79	11,754	+0.29(+1.01%)
Feb 10, 2023	28.43	28.52	28.36	28.50	12,309	+0.01(+0.03%)
Feb 09, 2023	28.99	28.99	28.41	28.49	38,207	-0.27(-0.93%)
Feb 08, 2023	28.93	28.93	28.76	28.76	3,971	-0.28(-0.97%)
Feb 07, 2023	28.70	29.04	28.60	29.04	9,559	+0.34(+1.19%)
Feb 06, 2023	28.73	28.86	28.69	28.70	9,133	-0.35(-1.19%)
Feb 03, 2023	29.03	29.30	29.00	29.04	15,985	-0.30(-1.02%)
Feb 02, 2023	29.30	29.46	29.19	29.34	14,420	+0.32(+1.12%)

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.