Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	32.78	32.85	31.84	31.97	10,269,384	-0.80(-2.43%)
Jan 30, 2024	32.27	33.32	32.06	32.76	11,566,539	+2.12(+6.90%)
Jan 29, 2024	30.30	30.68	30.27	30.65	7,131,838	+0.29(+0.94%)
Jan 26, 2024	30.43	30.59	30.29	30.36	4,672,121	+0.04(+0.13%)
Jan 25, 2024	30.11	30.57	30.02	30.32	5,007,795	+0.44(+1.48%)
Jan 24, 2024	30.03	30.18	29.82	29.88	5,585,886	+0.07(+0.23%)
Jan 23, 2024	30.12	30.33	29.81	29.81	6,425,984	-0.31(-1.05%)
Jan 22, 2024	30.01	30.27	30.00	30.13	5,362,815	+0.18(+0.59%)
Jan 19, 2024	29.72	30.06	29.34	29.95	5,625,275	+0.28(+0.93%)
Jan 18, 2024	29.64	29.84	29.45	29.67	5,050,693	+0.31(+1.04%)
Jan 17, 2024	29.47	29.59	29.23	29.37	2,872,382	-0.36(-1.22%)
Jan 16, 2024	29.84	29.91	29.48	29.73	5,332,504	-0.37(-1.24%)
Jan 12, 2024	30.41	30.51	30.09	30.11	4,404,806	-0.14(-0.46%)
Jan 11, 2024	30.11	30.28	29.89	30.24	3,841,723	+0.05(+0.16%)
Jan 10, 2024	30.01	30.33	29.84	30.19	2,888,142	+0.10(+0.33%)
Jan 09, 2024	30.52	30.64	30.02	30.10	4,341,696	-0.72(-2.33%)
Jan 08, 2024	30.14	30.90	30.08	30.81	7,094,192	+0.74(+2.45%)
Jan 05, 2024	29.70	30.13	29.61	30.08	5,795,007	+0.29(+0.96%)
Jan 04, 2024	29.59	29.89	29.36	29.79	4,074,371	+0.15(+0.50%)
Jan 03, 2024	29.69	29.86	29.49	29.64	4,512,429	-0.35(-1.18%)
Jan 02, 2024	29.70	30.23	29.59	30.00	5,004,190	+0.04(+0.13%)
Dec 29, 2023	30.00	30.15	29.81	29.96	2,902,732	-0.18(-0.59%)
Dec 28, 2023	30.12	30.18	30.02	30.14	3,633,685	+0.07(+0.23%)
Dec 27, 2023	29.98	30.08	29.88	30.07	2,943,792	+0.11(+0.36%)
Dec 26, 2023	29.66	30.06	29.66	29.96	2,237,792	+0.22(+0.73%)
Dec 22, 2023	29.82	30.01	29.65	29.74	3,021,899	+0.05(+0.17%)
Dec 21, 2023	29.49	29.71	29.34	29.69	3,764,740	+0.42(+1.45%)
Dec 20, 2023	29.80	29.93	29.26	29.27	3,702,651	-0.62(-2.07%)
Dec 19, 2023	29.76	29.92	29.67	29.89	4,508,541	+0.28(+0.93%)
Dec 18, 2023	29.84	30.04	29.60	29.61	7,265,700	-0.35(-1.18%)
Dec 15, 2023	29.99	30.18	29.79	29.97	7,990,928	-0.11(-0.36%)
Dec 14, 2023	29.37	30.30	29.37	30.08	5,463,351	+0.88(+3.00%)
Dec 13, 2023	28.99	29.28	28.66	29.20	5,596,826	+0.27(+0.92%)
Dec 12, 2023	29.04	29.08	28.87	28.94	4,246,995	-0.09(-0.30%)
Dec 11, 2023	28.73	29.05	28.70	29.02	6,016,506	+0.38(+1.34%)
Dec 08, 2023	28.61	28.90	28.54	28.64	3,853,089	+0.10(+0.34%)
Dec 07, 2023	28.44	28.73	28.30	28.54	4,795,920	+0.22(+0.76%)
Dec 06, 2023	28.26	28.54	28.17	28.33	4,684,248	+0.32(+1.16%)
Dec 05, 2023	28.26	28.32	27.84	28.00	4,832,732	-0.39(-1.39%)
Dec 04, 2023	28.41	28.52	28.07	28.39	3,507,489	+0.02(+0.07%)
Dec 01, 2023	27.86	28.43	27.79	28.37	3,698,310	+0.34(+1.23%)
Nov 30, 2023	27.97	28.05	27.57	28.03	7,297,975	+0.27(+0.96%)
Nov 29, 2023	27.59	27.95	27.59	27.76	3,624,210	+0.45(+1.66%)
Nov 28, 2023	27.32	27.51	27.12	27.31	5,134,362	-0.11(-0.39%)
Nov 27, 2023	27.61	27.69	27.40	27.42	2,733,140	-0.32(-1.17%)
Nov 24, 2023	27.73	27.85	27.61	27.74	992,672	+0.04(+0.14%)
Nov 22, 2023	27.84	27.92	27.63	27.71	2,768,199	+0.05(+0.18%)
Nov 21, 2023	27.79	27.92	27.58	27.66	3,536,324	-0.18(-0.64%)
Nov 20, 2023	27.84	27.99	27.57	27.83	3,720,236	-0.19(-0.67%)
Nov 17, 2023	28.11	28.17	27.80	28.02	3,109,366	+0.10(+0.35%)
Nov 16, 2023	28.00	28.18	27.67	27.92	3,359,748	-0.29(-1.01%)
Nov 15, 2023	27.91	28.44	27.90	28.21	4,945,972	+0.48(+1.72%)
Nov 14, 2023	27.38	27.80	27.36	27.73	5,363,723	+0.72(+2.67%)
Nov 13, 2023	26.90	27.12	26.70	27.01	3,185,169	+0.04(+0.14%)
Nov 10, 2023	26.54	27.04	26.25	26.97	4,656,617	+0.59(+2.25%)
Nov 09, 2023	26.78	26.81	26.34	26.38	2,690,435	-0.23(-0.88%)
Nov 08, 2023	26.72	26.88	26.54	26.61	2,202,217	-0.16(-0.58%)
Nov 07, 2023	26.85	27.06	26.65	26.77	3,398,005	-0.24(-0.90%)
Nov 06, 2023	27.25	27.28	26.96	27.01	2,822,622	-0.20(-0.75%)
Nov 03, 2023	27.10	27.58	27.10	27.21	3,989,495	+0.54(+2.01%)
Nov 02, 2023	26.14	26.70	26.02	26.68	3,462,600	+0.70(+2.70%)
Nov 01, 2023	26.01	26.05	25.73	25.98	3,238,279	-0.10(-0.37%)
Oct 31, 2023	26.03	26.20	25.94	26.07	4,080,436	+0.10(+0.37%)
Oct 30, 2023	26.07	26.19	25.69	25.98	3,843,573	+0.07(+0.26%)
Oct 27, 2023	26.29	26.38	25.80	25.91	4,379,219	-0.33(-1.26%)
Oct 26, 2023	26.18	26.55	26.11	26.24	3,974,070	+0.15(+0.56%)
Oct 25, 2023	25.78	26.29	25.71	26.09	8,010,678	-0.08(-0.30%)
Oct 24, 2023	24.93	26.22	24.61	26.17	10,645,782	-0.07(-0.26%)
Oct 23, 2023	26.44	26.52	26.18	26.24	4,559,209	-0.23(-0.88%)
Oct 20, 2023	26.68	26.73	26.46	26.47	4,482,419	-0.25(-0.95%)
Oct 19, 2023	26.85	27.21	26.67	26.73	4,007,424	-0.17(-0.62%)
Oct 18, 2023	27.21	27.32	26.85	26.89	3,233,218	-0.57(-2.09%)
Oct 17, 2023	27.40	27.69	27.22	27.47	4,260,721	-0.20(-0.74%)
Oct 16, 2023	27.48	27.80	27.22	27.67	5,843,353	+0.46(+1.68%)
Oct 13, 2023	27.38	27.52	27.09	27.21	3,839,544	-0.19(-0.71%)
Oct 12, 2023	28.52	28.62	27.15	27.41	5,871,478	-0.95(-3.33%)
Oct 11, 2023	28.66	28.75	28.22	28.35	3,146,918	-0.15(-0.51%)
Oct 10, 2023	27.95	28.90	27.80	28.50	4,292,576	-0.19(-0.65%)
Oct 09, 2023	28.53	28.82	28.46	28.68	2,931,435	-0.14(-0.47%)
Oct 06, 2023	28.74	29.05	28.42	28.82	2,629,458	-0.10(-0.34%)
Oct 05, 2023	29.24	29.30	28.74	28.92	2,671,175	-0.38(-1.30%)
Oct 04, 2023	29.31	29.37	28.84	29.30	2,728,530	+0.05(+0.17%)
Oct 03, 2023	29.24	29.56	29.12	29.25	2,840,652	-0.19(-0.63%)
Oct 02, 2023	29.49	29.56	29.19	29.43	2,680,882	-0.25(-0.85%)
Sep 29, 2023	29.72	30.00	29.58	29.69	3,120,464	+0.15(+0.49%)
Sep 28, 2023	29.33	29.68	29.24	29.54	3,002,023	+0.25(+0.86%)
Sep 27, 2023	29.49	29.55	29.12	29.29	2,531,427	-0.06(-0.20%)
Sep 26, 2023	29.79	29.98	29.32	29.35	3,614,946	-0.83(-2.74%)
Sep 25, 2023	30.16	30.31	30.11	30.18	2,702,140	-0.24(-0.80%)
Sep 22, 2023	30.51	30.63	30.32	30.42	2,674,375	+0.04(+0.13%)
Sep 21, 2023	30.58	30.64	30.27	30.38	2,905,635	-0.43(-1.39%)
Sep 20, 2023	31.18	31.35	30.75	30.81	2,074,978	-0.25(-0.82%)
Sep 19, 2023	30.83	31.18	30.74	31.06	4,176,340	+0.30(+0.98%)
Sep 18, 2023	30.31	30.85	30.29	30.76	3,281,054	+0.33(+1.09%)
Sep 15, 2023	30.48	30.72	30.32	30.43	5,570,879	-0.24(-0.79%)
Sep 14, 2023	30.64	30.75	30.49	30.67	2,861,669	+0.21(+0.70%)
Sep 13, 2023	30.59	30.69	30.38	30.46	2,465,242	-0.13(-0.41%)
Sep 12, 2023	30.18	30.59	30.14	30.58	3,357,997	+0.35(+1.16%)
Sep 11, 2023	30.79	30.85	30.14	30.23	2,234,983	-0.33(-1.08%)
Sep 08, 2023	30.65	30.71	30.39	30.57	2,816,566	-0.15(-0.48%)
Sep 07, 2023	30.57	31.02	30.57	30.71	3,010,270	-0.33(-1.07%)
Sep 06, 2023	31.19	31.27	30.57	31.04	6,310,734	-0.33(-1.06%)
Sep 05, 2023	31.96	31.98	31.37	31.37	2,894,817	-0.64(-2.01%)
Sep 01, 2023	32.31	32.41	31.88	32.02	3,097,735	+0.04(+0.12%)
Aug 31, 2023	32.09	32.27	31.93	31.98	3,712,404	+0.06(+0.18%)
Aug 30, 2023	31.68	31.93	31.67	31.92	2,718,879	+0.14(+0.43%)
Aug 29, 2023	31.63	31.82	31.51	31.78	2,842,472	+0.24(+0.77%)
Aug 28, 2023	31.55	31.70	31.46	31.54	1,926,808	+0.21(+0.68%)
Aug 25, 2023	31.03	31.46	30.84	31.33	3,222,068	+0.46(+1.50%)
Aug 24, 2023	30.89	31.23	30.78	30.87	2,499,261	-0.24(-0.78%)
Aug 23, 2023	30.90	31.22	30.82	31.11	1,866,869	+0.23(+0.75%)
Aug 22, 2023	31.05	31.16	30.86	30.87	2,759,981	-0.04(-0.12%)
Aug 21, 2023	31.05	31.14	30.76	30.91	2,062,462	-0.14(-0.47%)
Aug 18, 2023	30.71	31.16	30.69	31.06	2,721,792	+0.12(+0.37%)
Aug 17, 2023	30.89	31.16	30.86	30.94	2,254,118	+0.27(+0.88%)
Aug 16, 2023	30.58	30.90	30.58	30.67	3,204,927	-0.14(-0.44%)
Aug 15, 2023	31.01	31.12	30.73	30.81	3,480,769	-0.45(-1.45%)
Aug 14, 2023	31.16	31.33	31.04	31.26	3,016,768	-0.07(-0.22%)
Aug 11, 2023	31.32	31.47	31.21	31.33	2,713,430	-0.22(-0.70%)
Aug 10, 2023	31.58	31.86	31.48	31.55	3,018,743	+0.10(+0.31%)
Aug 09, 2023	31.75	31.80	31.44	31.45	3,747,384	-0.26(-0.82%)
Aug 08, 2023	31.58	31.73	31.21	31.72	3,501,219	-0.27(-0.85%)
Aug 07, 2023	32.23	32.40	31.86	31.99	3,370,790	+0.01(+0.03%)
Aug 04, 2023	32.42	32.65	31.93	31.98	4,952,271	-0.45(-1.40%)
Aug 03, 2023	32.44	32.69	32.02	32.43	5,301,892	-0.23(-0.71%)
Aug 02, 2023	32.35	32.90	32.28	32.66	4,119,500	+0.07(+0.21%)
Aug 01, 2023	32.75	32.96	32.52	32.59	4,559,303	-0.19(-0.59%)
Jul 31, 2023	32.46	32.93	32.40	32.79	8,208,684	+0.17(+0.53%)
Jul 28, 2023	32.99	33.02	32.44	32.61	5,129,392	-0.05(-0.15%)
Jul 27, 2023	33.52	33.52	32.58	32.66	6,779,636	-0.57(-1.71%)
Jul 26, 2023	32.56	33.24	32.25	33.23	6,383,493	+0.39(+1.18%)
Jul 25, 2023	32.56	33.05	31.94	32.85	7,900,502	+0.78(+2.44%)
Jul 24, 2023	32.23	32.33	32.04	32.06	5,421,714	-0.03(-0.09%)
Jul 21, 2023	32.11	32.32	31.93	32.09	3,626,170	+0.03(+0.09%)
Jul 20, 2023	32.25	32.43	31.70	32.06	5,623,357	-0.40(-1.22%)
Jul 19, 2023	32.57	32.72	32.32	32.46	4,186,424	-0.03(-0.09%)
Jul 18, 2023	32.37	32.98	32.37	32.49	5,859,100	+0.03(+0.09%)
Jul 17, 2023	32.37	32.67	32.30	32.46	4,244,110	+0.04(+0.12%)
Jul 14, 2023	33.74	33.74	32.30	32.42	7,429,280	-2.18(-6.31%)
Jul 13, 2023	34.54	34.75	34.47	34.60	3,209,995	+0.25(+0.73%)
Jul 12, 2023	34.54	34.57	34.21	34.35	3,384,114	+0.15(+0.45%)
Jul 11, 2023	34.02	34.21	33.95	34.20	3,165,387	+0.37(+1.09%)
Jul 10, 2023	33.39	33.88	33.36	33.83	2,665,809	+0.31(+0.92%)
Jul 07, 2023	33.40	33.90	33.36	33.52	2,610,094	+0.05(+0.14%)
Jul 06, 2023	33.43	33.63	33.12	33.47	2,990,253	-0.32(-0.94%)
Jul 05, 2023	33.68	34.00	33.53	33.79	3,918,649	-0.17(-0.51%)
Jul 03, 2023	33.78	34.09	33.72	33.97	1,654,757	+0.12(+0.34%)
Jun 30, 2023	33.81	33.98	33.52	33.85	4,536,545	+0.32(+0.95%)
Jun 29, 2023	33.60	33.66	33.39	33.53	3,850,885	-0.07(-0.20%)
Jun 28, 2023	33.43	33.72	33.22	33.60	4,681,346	+0.09(+0.26%)
Jun 27, 2023	33.06	33.65	32.92	33.51	3,095,313	+0.53(+1.61%)
Jun 26, 2023	32.86	33.24	32.83	32.98	4,806,654	+0.27(+0.83%)
Jun 23, 2023	32.75	32.91	32.64	32.71	6,185,957	-0.57(-1.71%)
Jun 22, 2023	33.17	33.31	32.88	33.28	4,547,404	+0.03(+0.09%)
Jun 21, 2023	33.57	33.79	33.20	33.25	4,651,664	-0.46(-1.38%)
Jun 20, 2023	33.97	34.15	33.65	33.72	7,693,518	-0.92(-2.65%)
Jun 16, 2023	33.77	34.79	33.37	34.63	22,010,214	+1.94(+5.94%)
Jun 15, 2023	32.50	32.90	32.37	32.69	5,456,448	+2.56(+8.50%)
May 08, 2023	30.05	30.23	29.88	30.13	4,781,625	-0.01(-0.03%)
May 05, 2023	30.49	30.49	29.94	30.14	4,187,664	+0.11(+0.35%)
May 04, 2023	30.16	30.32	29.84	30.04	5,071,642	-0.29(-0.95%)
May 03, 2023	31.18	31.27	30.25	30.32	4,752,099	-0.79(-2.52%)
May 02, 2023	31.41	31.56	30.73	31.11	3,845,742	-0.59(-1.87%)
May 01, 2023	31.81	31.98	31.67	31.70	3,478,928	-0.11(-0.33%)
Apr 28, 2023	31.25	31.82	31.25	31.81	4,045,969	+0.45(+1.44%)
Apr 27, 2023	30.75	31.39	30.67	31.36	4,800,793	+0.49(+1.58%)
Apr 26, 2023	31.25	31.33	30.74	30.87	6,416,472	-0.62(-1.98%)
Apr 25, 2023	32.56	33.03	31.42	31.49	8,046,873	-0.74(-2.29%)
Apr 24, 2023	32.17	32.43	32.07	32.23	6,890,096	+0.06(+0.18%)
Apr 21, 2023	32.51	32.51	31.98	32.17	18,460,150	-0.36(-1.12%)
Apr 20, 2023	32.20	32.58	32.16	32.53	3,780,714	-0.02(-0.06%)
Apr 19, 2023	32.69	32.81	32.39	32.55	5,306,358	-0.48(-1.45%)
Apr 18, 2023	33.39	33.46	32.85	33.03	3,861,671	-0.23(-0.69%)
Apr 17, 2023	33.11	33.45	33.08	33.26	3,620,998	-0.04(-0.12%)
Apr 14, 2023	33.42	33.77	33.04	33.30	2,689,931	-0.14(-0.43%)
Apr 13, 2023	33.40	33.55	32.99	33.44	3,385,453	+0.18(+0.55%)
Apr 12, 2023	33.72	33.76	33.23	33.26	3,130,438	-0.23(-0.69%)
Apr 11, 2023	33.54	33.74	33.48	33.49	3,225,152	+0.10(+0.29%)
Apr 10, 2023	32.46	33.41	32.46	33.40	4,751,252	+0.75(+2.29%)
Apr 06, 2023	32.58	32.83	32.47	32.65	3,242,670	-0.15(-0.47%)
Apr 05, 2023	32.74	33.06	32.60	32.80	4,200,664	-0.16(-0.49%)
Apr 04, 2023	33.48	33.49	32.84	32.97	3,430,715	-0.50(-1.49%)
Apr 03, 2023	33.64	33.71	33.20	33.46	5,102,131	-0.32(-0.94%)
Mar 31, 2023	33.51	33.87	33.44	33.78	4,451,934	+0.44(+1.32%)
Mar 30, 2023	33.19	33.54	33.02	33.34	4,033,991	+0.44(+1.34%)
Mar 29, 2023	32.48	33.03	32.37	32.90	3,846,487	+0.78(+2.41%)
Mar 28, 2023	31.93	32.19	31.84	32.12	4,005,978	+0.19(+0.60%)
Mar 27, 2023	32.29	32.46	31.87	31.93	4,044,994	+0.48(+1.52%)
Mar 24, 2023	31.03	31.47	30.74	31.45	3,741,105	+0.18(+0.58%)
Mar 23, 2023	31.47	32.04	31.00	31.27	4,147,304	-0.11(-0.34%)
Mar 22, 2023	32.31	32.33	31.37	31.38	4,322,939	-0.86(-2.67%)
Mar 21, 2023	32.13	32.43	31.97	32.24	3,005,815	+0.42(+1.32%)
Mar 20, 2023	31.61	32.09	31.37	31.82	4,576,331	+0.39(+1.25%)
Mar 17, 2023	31.78	31.85	31.32	31.42	6,945,497	-0.49(-1.53%)
Mar 16, 2023	31.09	31.96	31.07	31.91	3,783,642	+0.50(+1.58%)
Mar 15, 2023	31.54	31.73	31.14	31.41	3,495,741	-0.72(-2.23%)
Mar 14, 2023	32.25	32.42	31.74	32.13	4,386,408	+0.47(+1.48%)
Mar 13, 2023	31.39	31.98	31.25	31.66	3,830,440	-0.18(-0.57%)
Mar 10, 2023	32.38	32.50	31.61	31.84	3,402,490	-0.66(-2.03%)
Mar 09, 2023	33.02	33.19	32.40	32.51	3,557,789	-0.41(-1.25%)
Mar 08, 2023	33.06	33.35	32.70	32.92	4,074,856	-0.06(-0.17%)
Mar 07, 2023	34.05	34.05	32.48	32.97	5,941,727	-0.99(-2.90%)
Mar 06, 2023	33.95	34.48	33.75	33.96	6,242,084	+0.19(+0.57%)
Mar 03, 2023	33.32	33.90	33.09	33.77	5,417,755	+0.73(+2.20%)
Mar 02, 2023	32.59	33.13	32.52	33.04	4,020,722	+0.17(+0.52%)
Mar 01, 2023	32.49	32.98	32.37	32.87	3,722,312	+0.36(+1.12%)
Feb 28, 2023	32.79	32.91	32.46	32.51	4,895,149	-0.34(-1.05%)
Feb 27, 2023	32.99	33.33	32.80	32.85	3,626,440	+0.27(+0.82%)
Feb 24, 2023	32.50	32.70	32.42	32.58	3,415,632	-0.37(-1.12%)
Feb 23, 2023	32.95	33.05	32.55	32.95	2,831,269	+0.27(+0.81%)
Feb 22, 2023	32.87	33.00	32.59	32.69	2,891,735	-0.18(-0.55%)
Feb 21, 2023	33.33	33.51	32.75	32.87	6,594,989	-0.92(-2.73%)
Feb 17, 2023	33.41	33.80	33.12	33.79	4,621,917	+0.22(+0.65%)
Feb 16, 2023	33.52	33.82	33.46	33.57	2,081,718	-0.27(-0.79%)
Feb 15, 2023	33.35	33.85	33.30	33.84	2,891,588	+0.23(+0.68%)
Feb 14, 2023	33.71	33.83	33.28	33.61	3,020,407	-0.27(-0.78%)
Feb 13, 2023	33.37	33.94	33.37	33.87	3,787,350	+0.40(+1.19%)
Feb 10, 2023	33.04	33.51	32.96	33.47	3,850,797	+0.24(+0.71%)
Feb 09, 2023	33.69	34.10	33.12	33.24	3,523,572	-0.13(-0.40%)
Feb 08, 2023	33.18	33.65	33.07	33.37	4,629,622	-0.05(-0.14%)
Feb 07, 2023	33.06	33.57	32.95	33.42	5,994,437	+0.16(+0.49%)
Feb 06, 2023	33.49	33.63	33.25	33.26	4,754,025	-0.68(-2.01%)
Feb 03, 2023	34.09	34.60	33.85	33.94	3,762,109	-0.52(-1.52%)
Feb 02, 2023	33.70	34.51	33.22	34.46	5,105,939	+0.96(+2.86%)

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.