Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	35.50	35.59	33.70	33.70	52,400	-2.09(-5.85%)
Jan 30, 2024	35.78	36.03	34.93	35.79	22,090	+0.00(+0.00%)
Jan 29, 2024	36.27	37.16	35.78	35.79	38,052	-0.40(-1.11%)
Jan 26, 2024	35.42	36.32	35.36	36.20	23,680	+0.53(+1.49%)
Jan 25, 2024	35.55	35.67	34.56	35.67	29,381	+0.63(+1.80%)
Jan 24, 2024	35.15	35.62	34.58	35.04	28,401	+0.06(+0.17%)
Jan 23, 2024	35.94	37.36	34.89	34.98	32,419	-0.61(-1.71%)
Jan 22, 2024	34.95	35.62	34.41	35.59	29,832	+0.96(+2.78%)
Jan 19, 2024	34.79	34.79	33.73	34.62	36,703	+0.09(+0.26%)
Jan 18, 2024	33.98	34.56	33.77	34.54	19,128	+0.54(+1.59%)
Jan 17, 2024	33.41	34.13	33.41	33.99	29,708	+0.23(+0.67%)
Jan 16, 2024	34.36	34.70	32.50	33.77	52,259	-1.05(-3.02%)
Jan 12, 2024	34.89	35.40	34.42	34.82	49,137	-0.07(-0.20%)
Jan 11, 2024	34.70	34.89	34.08	34.89	27,824	-0.12(-0.34%)
Jan 10, 2024	34.89	35.15	34.53	35.01	26,330	+0.05(+0.14%)
Jan 09, 2024	34.99	35.19	34.49	34.96	23,703	-0.45(-1.28%)
Jan 08, 2024	35.31	35.51	34.98	35.41	18,142	-0.13(-0.36%)
Jan 05, 2024	35.02	36.00	35.02	35.54	32,408	+0.23(+0.64%)
Jan 04, 2024	35.67	35.90	34.96	35.31	31,585	-0.25(-0.69%)
Jan 03, 2024	36.89	36.98	35.46	35.56	35,651	-1.36(-3.68%)
Jan 02, 2024	36.15	37.30	36.15	36.91	38,032	+0.44(+1.21%)
Dec 29, 2023	37.25	37.46	36.46	36.47	27,105	-0.87(-2.34%)
Dec 28, 2023	37.96	38.09	37.19	37.35	20,951	-0.46(-1.22%)
Dec 27, 2023	37.75	38.03	37.41	37.81	23,604	+0.07(+0.18%)
Dec 26, 2023	37.70	38.02	37.25	37.74	23,265	+0.31(+0.84%)
Dec 22, 2023	37.32	37.68	37.23	37.43	24,462	+0.50(+1.36%)
Dec 21, 2023	36.14	37.34	36.14	36.92	26,129	-0.18(-0.48%)
Dec 20, 2023	37.08	38.57	36.93	37.10	52,134	-0.15(-0.40%)
Dec 19, 2023	36.63	37.36	36.63	37.25	36,137	+0.66(+1.80%)
Dec 18, 2023	36.99	37.11	36.34	36.59	31,299	-0.19(-0.51%)
Dec 15, 2023	37.84	37.85	36.30	36.78	168,475	-0.71(-1.89%)
Dec 14, 2023	36.84	37.90	36.69	37.48	85,571	+0.82(+2.23%)
Dec 13, 2023	34.84	36.73	34.76	36.67	92,501	+1.81(+5.19%)
Dec 12, 2023	34.97	35.04	34.68	34.86	22,674	+0.01(+0.03%)
Dec 11, 2023	35.09	35.10	34.21	34.85	32,785	-0.05(-0.14%)
Dec 08, 2023	34.47	35.02	34.46	34.90	26,372	+0.26(+0.74%)
Dec 07, 2023	34.51	34.79	34.43	34.64	29,506	+0.38(+1.12%)
Dec 06, 2023	34.56	35.02	34.15	34.26	30,264	-0.11(-0.31%)
Dec 05, 2023	34.40	34.41	33.92	34.37	26,207	+0.00(+0.00%)
Dec 04, 2023	33.43	34.37	33.43	34.37	43,817	+0.76(+2.25%)
Dec 01, 2023	31.96	33.73	31.96	33.61	49,800	+1.50(+4.68%)
Nov 30, 2023	32.81	32.89	31.97	32.11	39,644	-0.56(-1.72%)
Nov 29, 2023	32.80	33.23	32.64	32.67	20,896	+0.18(+0.54%)
Nov 28, 2023	32.73	32.87	32.32	32.49	25,270	-0.42(-1.28%)
Nov 27, 2023	33.12	33.39	32.76	32.91	30,068	-0.36(-1.09%)
Nov 24, 2023	32.89	33.69	32.76	33.28	21,809	+0.46(+1.41%)
Nov 22, 2023	32.92	33.36	32.75	32.82	24,745	+0.08(+0.24%)
Nov 21, 2023	32.97	33.86	32.72	32.74	28,099	-0.47(-1.42%)
Nov 20, 2023	33.41	33.44	33.00	33.21	31,466	-0.34(-1.03%)
Nov 17, 2023	33.92	34.36	33.48	33.55	62,654	-0.07(-0.20%)
Nov 16, 2023	33.91	33.97	33.02	33.62	27,305	-0.37(-1.10%)
Nov 15, 2023	34.55	34.95	33.85	33.99	48,818	-0.84(-2.40%)
Nov 14, 2023	33.73	34.84	33.73	34.83	53,764	+2.02(+6.14%)
Nov 13, 2023	32.70	32.82	32.38	32.82	19,699	-0.10(-0.30%)
Nov 10, 2023	32.79	33.03	31.70	32.91	48,239	+0.40(+1.24%)
Nov 09, 2023	32.91	32.91	32.38	32.51	26,105	-0.28(-0.84%)
Nov 08, 2023	33.02	33.21	32.37	32.79	35,619	-0.41(-1.23%)
Nov 07, 2023	33.17	33.45	32.15	33.20	37,081	-0.04(-0.12%)
Nov 06, 2023	33.53	33.84	32.89	33.23	23,962	-0.18(-0.53%)
Nov 03, 2023	33.23	33.95	32.83	33.41	40,038	+0.73(+2.24%)
Nov 02, 2023	32.19	32.74	31.98	32.68	31,445	+0.90(+2.82%)
Nov 01, 2023	31.65	31.93	31.28	31.78	33,024	-0.04(-0.12%)
Oct 31, 2023	31.77	31.94	31.55	31.82	30,055	-0.05(-0.15%)
Oct 30, 2023	31.60	32.14	30.88	31.87	31,196	+0.73(+2.35%)
Oct 27, 2023	31.11	31.28	30.79	31.14	27,989	-0.09(-0.28%)
Oct 26, 2023	30.14	31.27	30.14	31.23	31,848	+1.08(+3.59%)
Oct 25, 2023	28.51	30.38	28.12	30.14	52,291	+1.75(+6.18%)
Oct 24, 2023	27.82	29.19	27.82	28.39	41,076	-0.99(-3.38%)
Oct 23, 2023	29.57	29.78	29.38	29.38	32,364	-0.22(-0.76%)
Oct 20, 2023	30.02	30.02	29.49	29.61	37,718	-0.28(-0.95%)
Oct 19, 2023	30.09	30.28	28.78	29.89	27,708	-0.17(-0.55%)
Oct 18, 2023	30.51	30.51	30.01	30.06	23,840	-0.60(-1.97%)
Oct 17, 2023	30.10	31.28	30.10	30.66	56,482	+0.19(+0.64%)
Oct 16, 2023	29.58	30.47	29.87	30.47	33,171	+0.89(+3.00%)
Oct 13, 2023	30.13	30.19	29.53	29.58	22,760	-0.34(-1.14%)
Oct 12, 2023	30.01	30.01	29.55	29.92	26,879	-0.16(-0.52%)
Oct 11, 2023	30.09	30.33	29.89	30.08	18,923	+0.13(+0.42%)
Oct 10, 2023	29.86	30.27	29.74	29.95	27,815	+0.14(+0.46%)
Oct 09, 2023	29.46	30.02	29.25	29.81	45,900	+0.12(+0.39%)
Oct 06, 2023	29.51	29.86	29.31	29.70	62,656	+0.02(+0.07%)
Oct 05, 2023	28.92	29.74	28.83	29.68	78,055	+0.80(+2.77%)
Oct 04, 2023	28.59	28.95	27.42	28.88	49,573	+0.30(+1.06%)
Oct 03, 2023	29.00	29.13	28.46	28.58	41,033	-0.52(-1.78%)
Oct 02, 2023	28.68	29.13	28.48	29.09	45,976	+0.39(+1.36%)
Sep 29, 2023	28.98	29.12	28.59	28.70	44,554	-0.12(-0.41%)
Sep 28, 2023	28.22	29.16	27.86	28.82	44,842	+0.53(+1.86%)
Sep 27, 2023	28.61	28.69	28.24	28.29	38,198	-0.37(-1.29%)
Sep 26, 2023	29.06	29.24	28.66	28.66	52,766	-0.58(-2.00%)
Sep 25, 2023	28.88	29.30	29.11	29.25	33,654	+0.32(+1.11%)
Sep 22, 2023	29.33	29.33	28.93	28.93	28,141	-0.49(-1.66%)
Sep 21, 2023	29.24	29.64	28.87	29.41	28,551	-0.05(-0.17%)
Sep 20, 2023	29.38	29.78	29.24	29.46	31,220	-0.11(-0.36%)
Sep 19, 2023	29.87	30.08	29.31	29.57	36,221	-0.19(-0.66%)
Sep 18, 2023	30.00	30.06	29.74	29.76	30,310	-0.26(-0.88%)
Sep 15, 2023	30.45	30.50	29.97	30.03	75,672	-0.42(-1.38%)
Sep 14, 2023	29.85	30.45	29.85	30.45	29,771	+0.65(+2.19%)
Sep 13, 2023	29.91	29.92	29.74	29.79	27,811	-0.45(-1.48%)
Sep 12, 2023	30.27	30.51	30.18	30.24	15,288	-0.09(-0.29%)
Sep 11, 2023	30.94	30.94	30.25	30.33	26,681	-0.22(-0.73%)
Sep 08, 2023	30.28	30.66	30.13	30.55	20,551	+0.27(+0.90%)
Sep 07, 2023	30.16	30.50	30.16	30.28	41,545	-0.01(-0.03%)
Sep 06, 2023	30.49	30.49	30.15	30.29	29,463	-0.23(-0.77%)
Sep 05, 2023	30.40	30.57	30.12	30.52	33,066	-0.04(-0.13%)
Sep 01, 2023	30.25	30.76	30.25	30.56	32,976	+0.42(+1.39%)
Aug 31, 2023	29.99	30.43	29.96	30.14	115,265	+0.17(+0.55%)
Aug 30, 2023	30.16	30.32	29.91	29.98	43,057	-0.28(-0.93%)
Aug 29, 2023	30.22	30.52	30.19	30.26	31,011	+0.09(+0.29%)
Aug 28, 2023	30.38	30.54	30.10	30.17	30,418	+0.00(+0.00%)
Aug 25, 2023	30.49	31.13	30.17	30.17	35,995	-0.18(-0.58%)
Aug 24, 2023	30.09	30.53	29.95	30.35	24,919	+0.16(+0.52%)
Aug 23, 2023	29.99	30.36	29.92	30.19	30,463	+0.33(+1.11%)
Aug 22, 2023	30.59	30.59	29.85	29.86	21,128	-0.81(-2.64%)
Aug 21, 2023	31.01	31.16	30.57	30.67	17,133	-0.29(-0.94%)
Aug 18, 2023	30.82	31.52	30.67	30.96	30,839	-0.04(-0.13%)
Aug 17, 2023	31.07	31.57	30.09	31.00	27,211	-0.07(-0.22%)
Aug 16, 2023	31.14	31.36	30.90	31.07	34,622	-0.07(-0.22%)
Aug 15, 2023	31.45	31.70	31.11	31.14	26,800	-0.61(-1.93%)
Aug 14, 2023	32.03	32.21	31.71	31.75	32,563	-0.66(-2.04%)
Aug 11, 2023	32.32	32.47	32.00	32.42	27,509	+0.07(+0.21%)
Aug 10, 2023	32.70	32.88	32.23	32.35	31,775	-0.22(-0.69%)
Aug 09, 2023	31.93	32.72	31.93	32.57	26,333	+0.14(+0.42%)
Aug 08, 2023	32.25	32.44	31.40	32.44	49,136	-0.33(-1.00%)
Aug 07, 2023	32.72	33.31	32.68	32.76	54,660	+0.05(+0.15%)
Aug 04, 2023	32.74	33.18	32.69	32.72	22,251	-0.02(-0.06%)
Aug 03, 2023	32.75	33.33	32.68	32.74	34,405	-0.25(-0.76%)
Aug 02, 2023	32.27	33.07	32.27	32.99	39,527	+0.31(+0.95%)
Aug 01, 2023	32.38	32.82	32.07	32.68	29,541	+0.18(+0.57%)
Jul 31, 2023	32.60	33.27	32.19	32.49	30,650	-0.16(-0.50%)
Jul 28, 2023	32.48	32.93	32.48	32.66	29,573	+0.33(+1.02%)
Jul 27, 2023	32.98	33.05	32.08	32.33	49,947	-0.39(-1.18%)
Jul 26, 2023	31.15	32.75	31.15	32.72	55,252	+1.57(+5.02%)
Jul 25, 2023	31.31	31.75	31.05	31.15	36,944	-0.18(-0.59%)
Jul 24, 2023	30.76	31.46	30.63	31.33	27,339	+0.51(+1.66%)
Jul 21, 2023	31.31	31.52	30.74	30.82	42,098	-0.27(-0.87%)
Jul 20, 2023	31.16	31.23	30.65	31.09	31,632	-0.14(-0.46%)
Jul 19, 2023	31.39	31.69	31.09	31.24	82,060	-0.09(-0.28%)
Jul 18, 2023	30.37	31.35	30.36	31.32	60,928	+0.97(+3.18%)
Jul 17, 2023	29.86	30.64	29.77	30.36	67,816	+0.49(+1.65%)
Jul 14, 2023	30.26	30.33	29.46	29.87	40,778	-0.19(-0.64%)
Jul 13, 2023	29.95	30.33	29.91	30.06	42,867	+0.13(+0.42%)
Jul 12, 2023	29.74	30.02	29.49	29.93	62,346	+0.70(+2.38%)
Jul 11, 2023	29.06	29.34	28.75	29.24	45,707	+0.16(+0.57%)
Jul 10, 2023	28.99	29.57	28.98	29.07	46,337	-0.10(-0.33%)
Jul 07, 2023	28.31	29.46	28.31	29.17	78,789	+0.83(+2.93%)
Jul 06, 2023	28.72	28.72	28.16	28.34	43,931	-0.63(-2.17%)
Jul 05, 2023	28.96	29.32	28.83	28.97	57,485	-0.36(-1.22%)
Jul 03, 2023	28.69	29.63	28.69	29.32	24,091	+0.60(+2.09%)
Jun 30, 2023	29.31	29.31	28.69	28.73	57,784	-0.35(-1.20%)
Jun 29, 2023	28.99	29.64	28.99	29.07	66,169	+0.31(+1.07%)
Jun 28, 2023	28.35	28.79	28.06	28.76	61,895	+0.49(+1.74%)
Jun 27, 2023	28.17	28.75	28.17	28.27	88,081	+0.01(+0.03%)
Jun 26, 2023	27.92	28.69	27.92	28.26	70,617	+0.36(+1.28%)
Jun 23, 2023	27.93	28.60	27.82	27.90	285,135	-0.43(-1.53%)
Jun 22, 2023	28.87	28.88	28.17	28.34	60,951	-0.52(-1.81%)
Jun 21, 2023	29.13	29.29	28.64	28.86	50,209	-0.25(-0.86%)
Jun 20, 2023	29.33	29.67	29.03	29.11	56,803	-0.32(-1.08%)
Jun 16, 2023	30.18	30.18	29.25	29.43	158,457	-0.38(-1.26%)
Jun 15, 2023	29.98	30.13	29.66	29.81	60,033	+7.23(+32.01%)
May 08, 2023	22.72	22.72	22.25	22.58	28,162	-0.31(-1.33%)
May 05, 2023	22.67	23.02	22.61	22.89	40,357	+0.66(+2.96%)
May 04, 2023	22.21	22.52	22.07	22.23	46,621	-0.26(-1.15%)
May 03, 2023	22.19	22.89	22.04	22.49	34,793	+0.39(+1.77%)
May 02, 2023	22.64	22.64	21.52	22.09	54,305	-0.52(-2.32%)
May 01, 2023	22.41	22.86	22.23	22.62	37,569	+0.28(+1.24%)
Apr 28, 2023	22.49	22.61	22.01	22.34	30,463	-0.12(-0.55%)
Apr 27, 2023	21.95	22.81	21.81	22.47	43,894	+0.17(+0.77%)
Apr 26, 2023	22.27	22.74	21.97	22.29	23,661	+0.03(+0.13%)
Apr 25, 2023	22.46	23.03	22.23	22.27	20,489	-0.35(-1.56%)
Apr 24, 2023	22.70	23.04	22.33	22.62	19,228	-0.11(-0.46%)
Apr 21, 2023	23.14	23.64	22.62	22.72	21,152	-0.49(-2.10%)
Apr 20, 2023	22.94	23.50	22.77	23.21	20,144	+0.13(+0.58%)
Apr 19, 2023	22.70	23.27	22.70	23.08	25,853	+0.52(+2.33%)
Apr 18, 2023	23.11	23.39	22.52	22.55	24,400	-0.42(-1.83%)
Apr 17, 2023	22.81	22.98	22.22	22.97	27,368	+0.49(+2.16%)
Apr 14, 2023	22.89	23.23	22.17	22.49	30,247	-0.26(-1.13%)
Apr 13, 2023	23.28	23.60	22.72	22.74	17,829	-0.38(-1.65%)
Apr 12, 2023	23.57	23.87	23.00	23.12	19,378	-0.18(-0.78%)
Apr 11, 2023	23.30	24.29	23.30	23.31	23,704	-0.09(-0.37%)
Apr 10, 2023	23.04	23.69	23.04	23.39	26,158	+0.37(+1.62%)
Apr 06, 2023	22.84	23.29	22.81	23.02	19,886	+0.31(+1.34%)
Apr 05, 2023	22.41	22.88	22.31	22.71	14,610	-0.07(-0.29%)
Apr 04, 2023	23.70	23.70	22.58	22.78	21,353	-0.91(-3.83%)
Apr 03, 2023	23.79	24.28	23.54	23.69	28,014	-0.22(-0.92%)
Mar 31, 2023	24.15	24.30	23.63	23.91	43,236	-0.20(-0.83%)
Mar 30, 2023	25.00	25.34	23.96	24.11	25,027	-0.88(-3.51%)
Mar 29, 2023	25.46	25.62	24.68	24.99	22,722	+0.08(+0.31%)
Mar 28, 2023	25.16	25.32	24.77	24.91	22,226	-0.24(-0.95%)
Mar 27, 2023	25.55	25.96	24.97	25.15	28,347	+0.00(+0.00%)
Mar 24, 2023	24.42	25.40	24.34	25.15	26,901	+0.41(+1.66%)
Mar 23, 2023	25.22	26.17	24.50	24.74	22,329	-0.35(-1.41%)
Mar 22, 2023	25.85	25.99	24.88	25.09	27,811	-0.96(-3.70%)
Mar 21, 2023	25.70	26.11	25.60	26.05	32,790	+0.78(+3.10%)
Mar 20, 2023	25.94	26.16	25.24	25.27	29,734	-0.46(-1.78%)
Mar 17, 2023	26.64	26.64	25.34	25.73	73,400	-1.12(-4.16%)
Mar 16, 2023	25.51	27.09	24.66	26.85	30,288	+0.97(+3.76%)
Mar 15, 2023	25.45	26.26	25.21	25.87	25,888	-0.14(-0.55%)
Mar 14, 2023	26.81	27.82	25.66	26.02	35,047	+0.49(+1.91%)
Mar 13, 2023	25.87	26.31	25.35	25.53	26,650	-1.55(-5.71%)
Mar 10, 2023	26.92	27.33	26.42	27.08	37,706	-0.07(-0.25%)
Mar 09, 2023	28.02	28.02	26.92	27.14	30,189	-1.05(-3.72%)
Mar 08, 2023	28.40	28.64	27.88	28.19	20,264	-0.49(-1.70%)
Mar 07, 2023	28.78	28.78	28.53	28.68	11,012	-0.33(-1.15%)
Mar 06, 2023	29.10	29.15	28.65	29.01	39,193	-0.13(-0.46%)
Mar 03, 2023	29.39	29.39	29.14	29.15	16,313	-0.16(-0.55%)
Mar 02, 2023	29.53	29.53	29.27	29.31	17,107	-0.61(-2.04%)
Mar 01, 2023	29.82	30.06	29.63	29.92	15,274	+0.12(+0.42%)
Feb 28, 2023	30.08	30.40	29.67	29.80	52,759	-0.37(-1.23%)
Feb 27, 2023	30.83	30.83	30.13	30.17	15,383	-0.31(-1.00%)
Feb 24, 2023	30.16	30.73	30.00	30.47	33,208	+0.18(+0.60%)
Feb 23, 2023	30.25	30.30	30.06	30.29	16,464	+0.19(+0.63%)
Feb 22, 2023	30.42	31.90	30.10	30.10	20,721	-0.14(-0.47%)
Feb 21, 2023	30.40	30.43	30.12	30.24	24,835	-0.31(-1.00%)
Feb 17, 2023	30.43	30.62	30.25	30.55	22,232	+0.19(+0.63%)
Feb 16, 2023	29.79	30.48	29.67	30.36	26,561	-0.19(-0.62%)
Feb 15, 2023	30.23	30.60	29.75	30.55	11,308	+0.40(+1.33%)
Feb 14, 2023	30.70	30.74	30.15	30.15	13,623	-0.63(-2.05%)
Feb 13, 2023	30.75	30.91	30.53	30.78	19,201	+0.24(+0.78%)
Feb 10, 2023	30.18	30.64	30.18	30.54	13,336	+0.00(+0.00%)
Feb 09, 2023	31.14	31.14	30.42	30.54	15,044	-0.47(-1.51%)
Feb 08, 2023	30.98	31.13	30.93	31.01	18,428	-0.19(-0.61%)
Feb 07, 2023	31.02	31.42	30.96	31.20	28,739	+0.21(+0.67%)
Feb 06, 2023	31.53	31.53	30.60	30.99	15,621	-0.51(-1.62%)
Feb 03, 2023	30.71	31.58	30.71	31.50	26,335	+0.47(+1.52%)
Feb 02, 2023	30.84	31.05	30.42	31.03	29,393	+0.35(+1.14%)

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.