Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	33.98	34.08	33.62	33.67	4,039,721	-0.19(-0.56%)
Jan 30, 2024	33.84	33.89	33.71	33.86	2,881,436	-0.06(-0.18%)
Jan 29, 2024	33.71	33.95	33.64	33.92	2,665,196	+0.23(+0.68%)
Jan 26, 2024	33.71	33.78	33.66	33.69	3,194,535	+0.12(+0.36%)
Jan 25, 2024	33.58	33.58	33.40	33.57	3,152,170	+0.09(+0.27%)
Jan 24, 2024	33.69	33.70	33.46	33.48	4,239,334	+0.19(+0.57%)
Jan 23, 2024	33.21	33.30	33.13	33.29	2,862,268	-0.03(-0.09%)
Jan 22, 2024	33.33	33.44	33.27	33.32	3,308,447	+0.08(+0.24%)
Jan 19, 2024	33.08	33.25	32.93	33.24	2,489,820	+0.09(+0.27%)
Jan 18, 2024	32.98	33.15	32.92	33.15	3,607,389	+0.30(+0.91%)
Jan 17, 2024	32.75	32.86	32.63	32.85	3,748,298	-0.37(-1.11%)
Jan 16, 2024	33.37	33.41	33.15	33.22	4,725,903	-0.58(-1.72%)
Jan 12, 2024	33.88	33.99	33.73	33.80	3,162,581	+0.13(+0.39%)
Jan 11, 2024	33.74	33.79	33.36	33.67	2,810,357	-0.02(-0.06%)
Jan 10, 2024	33.61	33.74	33.57	33.69	3,267,484	+0.18(+0.54%)
Jan 09, 2024	33.50	33.59	33.45	33.51	2,314,670	-0.31(-0.92%)
Jan 08, 2024	33.48	33.82	33.48	33.82	2,146,728	+0.36(+1.08%)
Jan 05, 2024	33.38	33.76	33.37	33.46	2,538,144	+0.01(+0.03%)
Jan 04, 2024	33.37	33.60	33.36	33.45	2,744,020	+0.07(+0.21%)
Jan 03, 2024	33.31	33.48	33.21	33.38	3,307,696	-0.26(-0.77%)
Jan 02, 2024	33.68	33.81	33.59	33.64	2,440,327	-0.37(-1.09%)
Dec 29, 2023	34.03	34.12	33.94	34.01	2,928,909	+0.01(+0.03%)
Dec 28, 2023	34.07	34.18	33.99	34.00	2,177,628	-0.07(-0.21%)
Dec 27, 2023	33.93	34.10	33.92	34.07	2,784,954	+0.16(+0.47%)
Dec 26, 2023	33.77	33.94	33.77	33.91	2,385,581	+0.19(+0.56%)
Dec 22, 2023	33.75	33.84	33.63	33.72	3,233,153	+0.07(+0.21%)
Dec 21, 2023	33.48	33.67	33.43	33.65	5,262,157	+0.53(+1.60%)
Dec 20, 2023	33.49	33.58	33.12	33.12	3,717,662	-0.34(-1.02%)
Dec 19, 2023	33.32	33.48	33.32	33.46	3,282,274	+0.31(+0.94%)
Dec 18, 2023	33.16	33.23	33.06	33.15	4,559,741	+0.09(+0.27%)
Dec 15, 2023	33.24	33.29	33.05	33.06	3,482,462	-0.34(-1.01%)
Dec 14, 2023	33.29	33.49	33.23	33.40	4,809,436	+0.30(+0.90%)
Dec 13, 2023	32.57	33.10	32.43	33.10	4,322,946	+0.54(+1.67%)
Dec 12, 2023	32.50	32.56	32.37	32.55	6,105,386	+0.01(+0.03%)
Dec 11, 2023	32.45	32.57	32.41	32.55	4,359,493	+0.07(+0.21%)
Dec 08, 2023	32.30	32.54	32.26	32.48	2,082,409	+0.08(+0.24%)
Dec 07, 2023	32.29	32.47	32.18	32.40	2,581,810	+0.17(+0.52%)
Dec 06, 2023	32.45	32.53	32.22	32.23	2,367,496	+0.05(+0.15%)
Dec 05, 2023	32.18	32.27	32.11	32.18	2,292,732	-0.11(-0.34%)
Dec 04, 2023	32.23	32.38	32.18	32.29	4,035,616	-0.28(-0.85%)
Dec 01, 2023	32.18	32.57	32.16	32.56	2,854,692	+0.36(+1.11%)
Nov 30, 2023	32.23	32.27	32.08	32.21	3,383,872	-0.03(-0.09%)
Nov 29, 2023	32.27	32.35	32.15	32.24	2,144,601	+0.06(+0.18%)
Nov 28, 2023	32.05	32.26	32.01	32.18	2,268,390	+0.06(+0.18%)
Nov 27, 2023	32.14	32.15	32.04	32.12	1,675,807	-0.09(-0.28%)
Nov 24, 2023	32.08	32.22	32.07	32.21	1,200,188	+0.21(+0.65%)
Nov 22, 2023	31.96	32.01	31.83	32.00	1,900,179	+0.08(+0.25%)
Nov 21, 2023	32.06	32.08	31.89	31.92	1,512,870	-0.14(-0.43%)
Nov 20, 2023	31.88	32.11	31.88	32.06	2,079,029	+0.15(+0.47%)
Nov 17, 2023	31.78	31.93	31.74	31.91	1,893,100	+0.39(+1.22%)
Nov 16, 2023	31.52	31.64	31.43	31.53	2,688,366	-0.07(-0.22%)
Nov 15, 2023	31.66	31.75	31.57	31.60	3,461,018	-0.02(-0.06%)
Nov 14, 2023	31.32	31.65	31.32	31.61	2,886,370	+0.80(+2.60%)
Nov 13, 2023	30.61	30.85	30.56	30.81	2,285,655	+0.09(+0.29%)
Nov 10, 2023	30.63	30.75	30.37	30.72	2,234,071	+0.13(+0.42%)
Nov 09, 2023	30.76	30.93	30.57	30.60	3,518,044	+0.00(+0.00%)
Nov 08, 2023	30.64	30.71	30.49	30.60	3,310,431	-0.07(-0.23%)
Nov 07, 2023	30.65	30.74	30.57	30.66	2,894,448	-0.24(-0.77%)
Nov 06, 2023	31.01	31.04	30.83	30.90	5,771,377	-0.08(-0.26%)
Nov 03, 2023	30.89	31.07	30.84	30.98	4,383,237	+0.40(+1.29%)
Nov 02, 2023	30.42	30.60	30.37	30.59	3,755,362	+0.67(+2.25%)
Nov 01, 2023	29.69	29.92	29.61	29.91	4,799,020	+0.31(+1.04%)
Oct 31, 2023	29.55	29.64	29.46	29.61	8,281,820	+0.10(+0.34%)
Oct 30, 2023	29.48	29.54	29.34	29.51	3,569,394	+0.36(+1.22%)
Oct 27, 2023	29.43	29.46	29.08	29.15	7,626,981	-0.10(-0.34%)
Oct 26, 2023	29.37	29.44	29.15	29.25	6,730,698	-0.23(-0.77%)
Oct 25, 2023	29.61	29.70	29.43	29.48	10,485,423	-0.22(-0.73%)
Oct 24, 2023	29.63	29.75	29.57	29.70	4,975,291	+0.14(+0.47%)
Oct 23, 2023	29.41	29.75	29.30	29.56	3,720,462	+0.00(+0.00%)
Oct 20, 2023	29.74	29.80	29.54	29.56	8,257,563	-0.30(-0.99%)
Oct 19, 2023	30.03	30.18	29.80	29.85	10,553,254	-0.27(-0.89%)
Oct 18, 2023	30.41	30.42	30.08	30.12	2,634,675	-0.51(-1.68%)
Oct 17, 2023	30.36	30.77	30.36	30.64	4,411,673	+0.01(+0.03%)
Oct 16, 2023	30.45	30.65	30.38	30.63	4,041,341	+0.23(+0.75%)
Oct 13, 2023	30.60	30.66	30.31	30.40	5,698,046	-0.28(-0.90%)
Oct 12, 2023	31.00	31.00	30.54	30.67	3,354,010	-0.28(-0.90%)
Oct 11, 2023	30.97	31.02	30.76	30.95	2,800,037	+0.14(+0.45%)
Oct 10, 2023	30.69	30.93	30.65	30.81	5,412,145	+0.40(+1.30%)
Oct 09, 2023	30.15	30.47	30.15	30.42	2,888,176	-0.01(-0.03%)
Oct 06, 2023	30.03	30.51	29.87	30.43	3,719,244	+0.31(+1.02%)
Oct 05, 2023	29.99	30.16	29.91	30.12	5,042,026	+0.27(+0.90%)
Oct 04, 2023	29.89	29.89	29.60	29.85	6,210,971	+0.01(+0.03%)
Oct 03, 2023	29.96	30.02	29.74	29.84	4,498,992	-0.37(-1.21%)
Oct 02, 2023	30.52	30.53	30.13	30.21	5,897,339	-0.47(-1.55%)
Sep 29, 2023	31.08	31.08	30.64	30.68	4,443,392	-0.14(-0.45%)
Sep 28, 2023	30.59	30.89	30.54	30.82	4,068,989	+0.27(+0.87%)
Sep 27, 2023	30.73	30.76	30.37	30.56	4,308,267	-0.07(-0.23%)
Sep 26, 2023	30.80	30.88	30.60	30.63	5,272,536	-0.43(-1.37%)
Sep 25, 2023	30.95	31.07	30.99	31.05	3,957,733	-0.12(-0.38%)
Sep 22, 2023	31.33	31.42	31.14	31.17	3,138,797	+0.01(+0.03%)
Sep 21, 2023	31.40	31.43	31.14	31.16	3,452,157	-0.52(-1.66%)
Sep 20, 2023	31.91	32.07	31.67	31.68	2,412,337	-0.11(-0.34%)
Sep 19, 2023	31.83	31.89	31.70	31.79	2,400,239	+0.00(+0.00%)
Sep 18, 2023	31.79	31.83	31.67	31.79	1,776,872	-0.12(-0.37%)
Sep 15, 2023	32.00	32.12	31.88	31.91	3,933,335	-0.06(-0.19%)
Sep 14, 2023	31.80	32.00	31.78	31.97	2,460,214	+0.42(+1.32%)
Sep 13, 2023	31.59	31.65	31.49	31.56	2,062,571	-0.07(-0.22%)
Sep 12, 2023	31.57	31.72	31.57	31.62	4,338,259	-0.12(-0.37%)
Sep 11, 2023	31.67	31.77	31.60	31.74	1,696,504	+0.35(+1.10%)
Sep 08, 2023	31.43	31.52	31.37	31.40	3,422,990	-0.07(-0.22%)
Sep 07, 2023	31.47	31.53	31.37	31.47	1,870,788	-0.11(-0.34%)
Sep 06, 2023	31.63	31.72	31.47	31.58	1,686,762	-0.12(-0.37%)
Sep 05, 2023	31.88	31.88	31.67	31.69	2,588,339	-0.27(-0.84%)
Sep 01, 2023	32.19	32.21	31.86	31.96	2,216,320	+0.06(+0.19%)
Aug 31, 2023	32.03	32.07	31.82	31.90	3,502,488	-0.09(-0.28%)
Aug 30, 2023	32.02	32.13	31.94	31.99	2,158,139	-0.02(-0.06%)
Aug 29, 2023	31.54	32.02	31.50	32.01	7,119,809	+0.42(+1.32%)
Aug 28, 2023	31.49	31.61	31.48	31.60	2,179,274	+0.30(+0.95%)
Aug 25, 2023	31.26	31.40	31.00	31.30	2,714,663	+0.21(+0.67%)
Aug 24, 2023	31.35	31.46	31.08	31.09	2,567,413	-0.40(-1.26%)
Aug 23, 2023	31.25	31.55	31.25	31.49	2,104,387	+0.33(+1.05%)
Aug 22, 2023	31.33	31.36	31.12	31.16	2,604,054	-0.05(-0.16%)
Aug 21, 2023	31.17	31.24	31.03	31.21	2,396,753	+0.10(+0.32%)
Aug 18, 2023	30.90	31.15	30.86	31.11	2,889,057	-0.03(-0.10%)
Aug 17, 2023	31.44	31.48	31.09	31.14	3,993,955	-0.20(-0.63%)
Aug 16, 2023	31.49	31.60	31.33	31.34	2,300,073	-0.25(-0.78%)
Aug 15, 2023	31.84	31.84	31.54	31.59	1,765,543	-0.44(-1.36%)
Aug 14, 2023	31.86	32.04	31.76	32.02	1,243,996	-0.13(-0.40%)
Aug 11, 2023	32.14	32.27	32.09	32.15	2,186,299	-0.21(-0.64%)
Aug 10, 2023	32.55	32.75	32.31	32.36	3,483,224	+0.10(+0.31%)
Aug 09, 2023	32.28	32.37	32.18	32.26	3,218,850	+0.04(+0.12%)
Aug 08, 2023	32.07	32.25	31.98	32.22	1,542,216	-0.25(-0.76%)
Aug 07, 2023	32.40	32.47	32.25	32.47	2,057,420	+0.24(+0.74%)
Aug 04, 2023	32.29	32.55	32.19	32.23	2,795,592	+0.10(+0.31%)
Aug 03, 2023	31.98	32.22	31.96	32.13	2,468,239	-0.11(-0.34%)
Aug 02, 2023	32.45	32.48	32.18	32.24	4,028,677	-0.62(-1.90%)
Aug 01, 2023	32.93	33.01	32.77	32.86	2,752,926	-0.37(-1.10%)
Jul 31, 2023	33.22	33.34	33.20	33.23	1,791,630	+0.04(+0.12%)
Jul 28, 2023	33.20	33.31	33.12	33.19	1,869,867	+0.23(+0.69%)
Jul 27, 2023	33.29	33.30	32.91	32.96	2,212,631	-0.12(-0.36%)
Jul 26, 2023	32.82	33.17	32.82	33.08	2,018,934	+0.07(+0.21%)
Jul 25, 2023	32.88	33.05	32.88	33.01	1,444,881	+0.07(+0.21%)
Jul 24, 2023	32.90	33.02	32.86	32.94	1,697,686	-0.03(-0.09%)
Jul 21, 2023	32.99	33.01	32.88	32.97	1,800,343	+0.04(+0.12%)
Jul 20, 2023	33.05	33.11	32.87	32.93	3,269,856	-0.21(-0.63%)
Jul 19, 2023	33.16	33.22	33.04	33.14	2,045,684	+0.00(+0.00%)
Jul 18, 2023	32.93	33.16	32.92	33.14	2,473,353	+0.23(+0.69%)
Jul 17, 2023	32.79	32.94	32.74	32.91	1,501,925	-0.01(-0.03%)
Jul 14, 2023	33.10	33.12	32.90	32.92	1,860,176	-0.21(-0.63%)
Jul 13, 2023	32.97	33.15	32.97	33.13	5,786,367	+0.51(+1.58%)
Jul 12, 2023	32.42	32.65	32.40	32.61	2,998,280	+0.59(+1.85%)
Jul 11, 2023	31.84	32.03	31.79	32.02	1,416,457	+0.30(+0.94%)
Jul 10, 2023	31.57	31.72	31.55	31.72	2,408,131	+0.09(+0.28%)
Jul 07, 2023	31.40	31.77	31.40	31.63	2,735,683	+0.28(+0.88%)
Jul 06, 2023	31.47	31.48	31.18	31.36	2,451,371	-0.57(-1.80%)
Jul 05, 2023	32.02	32.08	31.88	31.93	2,766,663	-0.36(-1.10%)
Jul 03, 2023	32.24	32.31	32.22	32.29	1,494,442	+0.09(+0.28%)
Jun 30, 2023	32.10	32.24	32.09	32.20	2,038,062	+0.36(+1.12%)
Jun 29, 2023	31.73	31.84	31.71	31.84	1,588,288	-0.06(-0.19%)
Jun 28, 2023	31.82	31.94	31.79	31.90	3,504,880	+0.03(+0.09%)
Jun 27, 2023	31.70	31.90	31.61	31.87	2,431,902	+0.26(+0.81%)
Jun 26, 2023	31.59	31.67	31.56	31.61	3,122,344	+0.07(+0.22%)
Jun 23, 2023	31.53	31.61	31.48	31.55	4,360,126	-0.51(-1.60%)
Jun 22, 2023	32.03	32.09	31.99	32.06	1,405,688	-0.18(-0.55%)
Jun 21, 2023	32.11	32.35	32.08	32.24	1,737,928	+0.03(+0.09%)
Jun 20, 2023	32.34	32.34	32.12	32.21	4,406,476	-0.42(-1.29%)
Jun 16, 2023	32.85	32.86	32.63	32.63	2,976,185	-0.10(-0.30%)
Jun 15, 2023	32.39	32.75	32.36	32.73	2,093,187	+0.57(+1.78%)
May 08, 2023	32.21	32.23	32.11	32.15	1,419,658	+0.01(+0.03%)
May 05, 2023	31.84	32.20	31.81	32.14	2,033,282	+0.51(+1.60%)
May 04, 2023	31.63	31.76	31.55	31.64	2,290,130	-0.03(-0.09%)
May 03, 2023	31.72	31.99	31.67	31.67	2,384,032	+0.03(+0.09%)
May 02, 2023	31.70	31.72	31.43	31.64	2,958,229	-0.34(-1.06%)
May 01, 2023	32.02	32.11	31.95	31.98	3,490,194	-0.04(-0.12%)
Apr 28, 2023	31.75	32.02	31.75	32.02	1,534,853	+0.05(+0.15%)
Apr 27, 2023	31.78	31.98	31.68	31.97	1,142,792	+0.41(+1.29%)
Apr 26, 2023	31.76	31.78	31.53	31.56	2,561,068	-0.03(-0.09%)
Apr 25, 2023	31.90	31.91	31.59	31.59	2,201,492	-0.51(-1.58%)
Apr 24, 2023	32.03	32.10	31.99	32.10	1,894,624	+0.07(+0.21%)
Apr 21, 2023	31.93	32.05	31.79	32.03	2,157,712	+0.08(+0.24%)
Apr 20, 2023	31.84	32.01	31.84	31.95	1,764,856	+0.01(+0.03%)
Apr 19, 2023	31.89	31.99	31.88	31.94	1,949,270	-0.16(-0.48%)
Apr 18, 2023	32.07	32.12	32.00	32.10	2,365,063	+0.17(+0.52%)
Apr 17, 2023	31.90	31.93	31.76	31.93	5,343,042	-0.04(-0.12%)
Apr 14, 2023	32.09	32.17	31.83	31.97	2,185,772	-0.14(-0.42%)
Apr 13, 2023	31.94	32.11	31.92	32.11	5,574,203	+0.44(+1.38%)
Apr 12, 2023	31.75	31.81	31.57	31.67	4,462,310	+0.19(+0.62%)
Apr 11, 2023	31.43	31.54	31.42	31.47	3,478,744	+0.12(+0.37%)
Apr 10, 2023	31.13	31.36	31.12	31.36	2,352,276	+0.04(+0.12%)
Apr 06, 2023	31.18	31.40	31.14	31.32	2,310,751	+0.10(+0.31%)
Apr 05, 2023	31.31	31.45	31.12	31.22	2,568,687	-0.25(-0.80%)
Apr 04, 2023	31.48	31.58	31.37	31.47	3,505,415	-0.01(-0.03%)
Apr 03, 2023	31.30	31.48	31.26	31.48	3,377,765	+0.25(+0.81%)
Mar 31, 2023	31.15	31.28	31.12	31.23	4,379,140	+0.18(+0.56%)
Mar 30, 2023	31.04	31.09	30.98	31.06	2,421,161	+0.35(+1.14%)
Mar 29, 2023	30.61	30.72	30.59	30.71	2,990,777	+0.35(+1.15%)
Mar 28, 2023	30.29	30.41	30.26	30.36	1,467,372	+0.04(+0.13%)
Mar 27, 2023	30.26	30.34	30.14	30.32	2,565,159	+0.25(+0.84%)
Mar 24, 2023	29.94	30.07	29.75	30.06	3,105,596	-0.09(-0.29%)
Mar 23, 2023	30.37	30.59	30.01	30.15	4,062,469	+0.05(+0.16%)
Mar 22, 2023	30.28	30.66	30.10	30.10	5,038,427	-0.15(-0.48%)
Mar 21, 2023	30.18	30.28	30.08	30.25	2,516,204	+0.40(+1.34%)
Mar 20, 2023	29.68	29.92	29.65	29.85	4,115,364	+0.42(+1.42%)
Mar 17, 2023	29.54	29.57	29.30	29.43	4,385,548	-0.32(-1.08%)
Mar 16, 2023	29.16	29.76	29.14	29.75	5,218,514	+0.45(+1.53%)
Mar 15, 2023	29.16	29.34	28.93	29.30	5,167,444	-0.86(-2.84%)
Mar 14, 2023	30.11	30.21	29.96	30.16	4,559,501	+0.31(+1.04%)
Mar 13, 2023	29.75	30.10	29.66	29.85	11,056,533	-0.18(-0.61%)
Mar 10, 2023	30.36	30.44	30.00	30.03	5,446,771	-0.30(-0.99%)
Mar 09, 2023	30.67	30.77	30.31	30.34	2,587,708	-0.29(-0.95%)
Mar 08, 2023	30.54	30.73	30.50	30.63	3,944,667	+0.14(+0.45%)
Mar 07, 2023	30.99	30.99	30.43	30.49	3,173,130	-0.55(-1.79%)
Mar 06, 2023	31.06	31.16	30.99	31.05	2,957,510	-0.05(-0.16%)
Mar 03, 2023	30.82	31.13	30.75	31.09	2,509,522	+0.45(+1.46%)
Mar 02, 2023	30.43	30.69	30.38	30.65	1,893,715	+0.03(+0.10%)
Mar 01, 2023	30.68	30.72	30.50	30.62	2,803,570	+0.19(+0.64%)
Feb 28, 2023	30.56	30.61	30.41	30.42	1,981,218	-0.19(-0.64%)
Feb 27, 2023	30.60	30.71	30.54	30.62	2,689,309	+0.30(+0.99%)
Feb 24, 2023	30.28	30.36	30.17	30.32	3,612,684	-0.47(-1.52%)
Feb 23, 2023	30.76	30.84	30.52	30.78	2,251,594	+0.17(+0.54%)
Feb 22, 2023	30.75	30.79	30.54	30.62	2,101,556	-0.18(-0.57%)
Feb 21, 2023	30.96	31.04	30.77	30.79	1,720,739	-0.39(-1.25%)
Feb 17, 2023	30.99	31.21	30.91	31.18	1,967,037	+0.04(+0.12%)
Feb 16, 2023	31.04	31.34	31.00	31.14	4,247,370	-0.16(-0.50%)
Feb 15, 2023	31.06	31.30	31.02	31.30	2,812,640	-0.13(-0.40%)
Feb 14, 2023	31.25	31.60	31.16	31.42	5,527,784	+0.01(+0.03%)
Feb 13, 2023	31.14	31.41	31.10	31.41	1,479,714	+0.26(+0.84%)
Feb 10, 2023	31.14	31.17	30.99	31.15	2,737,478	-0.09(-0.28%)
Feb 09, 2023	31.63	31.66	31.16	31.24	2,628,950	+0.02(+0.06%)
Feb 08, 2023	31.34	31.40	31.16	31.22	1,894,607	-0.16(-0.50%)
Feb 07, 2023	31.00	31.42	30.91	31.38	3,623,695	+0.26(+0.84%)
Feb 06, 2023	31.12	31.18	30.94	31.11	2,990,987	-0.33(-1.05%)
Feb 03, 2023	31.42	31.71	31.39	31.44	3,755,743	-0.36(-1.13%)
Feb 02, 2023	31.91	31.93	31.59	31.80	4,160,879	+0.00(+0.00%)

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.