Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	32.57	32.78	32.29	32.30	2,888,842	-0.27(-0.84%)
Jan 30, 2024	32.60	32.87	32.53	32.57	2,247,876	-0.13(-0.39%)
Jan 29, 2024	32.31	32.70	32.15	32.70	3,110,369	+0.41(+1.27%)
Jan 26, 2024	32.44	32.45	32.05	32.29	2,692,688	+0.06(+0.18%)
Jan 25, 2024	31.77	32.24	31.69	32.23	3,270,154	+0.68(+2.14%)
Jan 24, 2024	31.85	32.09	31.54	31.56	2,818,193	-0.05(-0.15%)
Jan 23, 2024	31.76	32.02	31.45	31.60	2,559,156	+0.17(+0.53%)
Jan 22, 2024	31.33	31.75	31.25	31.44	3,661,786	+0.25(+0.82%)
Jan 19, 2024	31.11	31.20	30.58	31.18	3,388,956	+0.08(+0.25%)
Jan 18, 2024	31.08	31.19	30.76	31.11	4,697,385	+0.30(+0.99%)
Jan 17, 2024	30.88	31.00	30.61	30.80	4,450,043	-0.34(-1.10%)
Jan 16, 2024	31.05	31.28	30.87	31.14	3,640,306	-0.16(-0.50%)
Jan 12, 2024	31.99	32.09	31.22	31.30	2,557,482	-0.52(-1.63%)
Jan 11, 2024	31.75	31.85	31.12	31.82	3,299,260	-0.08(-0.25%)
Jan 10, 2024	32.33	32.37	31.76	31.90	3,639,566	-0.32(-1.00%)
Jan 09, 2024	32.19	32.37	32.04	32.22	2,573,901	-0.31(-0.96%)
Jan 08, 2024	31.85	32.66	31.77	32.53	4,149,149	+0.77(+2.44%)
Jan 05, 2024	31.53	32.08	31.52	31.76	3,231,914	+0.24(+0.78%)
Jan 04, 2024	31.59	31.88	31.29	31.52	4,231,802	+0.07(+0.22%)
Jan 03, 2024	32.31	32.31	31.41	31.45	2,612,364	-0.96(-2.96%)
Jan 02, 2024	31.96	32.51	31.76	32.41	3,670,571	+0.45(+1.41%)
Dec 29, 2023	32.25	32.26	31.68	31.96	3,017,510	-0.29(-0.91%)
Dec 28, 2023	32.23	32.37	32.09	32.25	1,878,107	-0.01(-0.03%)
Dec 27, 2023	32.36	32.50	32.14	32.26	2,048,691	-0.16(-0.48%)
Dec 26, 2023	32.32	32.53	32.06	32.42	1,533,716	+0.24(+0.76%)
Dec 22, 2023	32.42	32.44	31.99	32.17	2,220,016	-0.11(-0.33%)
Dec 21, 2023	32.11	32.31	31.75	32.28	2,661,192	+0.45(+1.42%)
Dec 20, 2023	32.20	32.40	31.76	31.83	2,472,095	-0.46(-1.43%)
Dec 19, 2023	32.19	32.43	32.08	32.29	1,957,593	+0.27(+0.86%)
Dec 18, 2023	32.05	32.30	31.70	32.02	3,511,152	-0.15(-0.46%)
Dec 15, 2023	31.92	32.82	31.90	32.16	9,733,227	+0.11(+0.34%)
Dec 14, 2023	31.14	32.07	31.10	32.05	6,495,126	+1.21(+3.94%)
Dec 13, 2023	30.65	30.90	30.18	30.84	3,568,263	+0.17(+0.54%)
Dec 12, 2023	30.88	30.96	30.56	30.67	3,382,888	-0.26(-0.85%)
Dec 11, 2023	30.43	31.25	30.43	30.94	5,346,356	+0.37(+1.22%)
Dec 08, 2023	30.25	30.65	30.04	30.57	2,903,962	+0.38(+1.26%)
Dec 07, 2023	30.61	30.67	30.03	30.18	5,172,974	-0.30(-1.00%)
Dec 06, 2023	30.48	30.89	30.37	30.49	3,564,830	+0.31(+1.04%)
Dec 05, 2023	30.61	30.77	29.92	30.17	3,476,154	-0.67(-2.16%)
Dec 04, 2023	30.56	31.14	30.45	30.84	3,352,219	+0.19(+0.61%)
Dec 01, 2023	30.12	30.70	29.82	30.65	3,654,155	+0.56(+1.85%)
Nov 30, 2023	29.80	30.15	29.65	30.10	4,708,959	+0.40(+1.35%)
Nov 29, 2023	29.46	29.95	29.46	29.70	3,273,321	+0.45(+1.52%)
Nov 28, 2023	29.39	29.41	29.12	29.25	2,268,854	-0.16(-0.56%)
Nov 27, 2023	29.46	29.60	29.37	29.41	2,206,146	-0.26(-0.88%)
Nov 24, 2023	29.61	29.74	29.36	29.68	1,078,572	+0.15(+0.49%)
Nov 22, 2023	29.48	29.71	29.33	29.53	1,985,652	+0.23(+0.79%)
Nov 21, 2023	29.39	29.51	29.27	29.30	1,911,860	-0.27(-0.92%)
Nov 20, 2023	29.34	29.73	29.16	29.57	3,143,352	+0.16(+0.56%)
Nov 17, 2023	29.10	29.41	28.95	29.40	2,793,943	+0.49(+1.71%)
Nov 16, 2023	29.31	29.54	28.82	28.91	3,921,274	-0.40(-1.36%)
Nov 15, 2023	28.96	29.39	28.82	29.31	4,496,085	+0.36(+1.24%)
Nov 14, 2023	28.35	28.98	28.16	28.95	3,012,530	+1.10(+3.97%)
Nov 13, 2023	27.89	28.03	27.66	27.84	2,992,645	-0.24(-0.86%)
Nov 10, 2023	27.72	28.21	27.40	28.09	2,620,511	+0.33(+1.19%)
Nov 09, 2023	28.25	28.25	27.67	27.76	2,531,842	-0.33(-1.17%)
Nov 08, 2023	28.24	28.43	27.98	28.09	2,975,365	-0.11(-0.38%)
Nov 07, 2023	28.36	28.48	28.12	28.19	2,522,481	-0.31(-1.09%)
Nov 06, 2023	28.73	28.81	28.44	28.50	2,933,728	-0.34(-1.18%)
Nov 03, 2023	28.62	29.10	28.62	28.84	2,912,256	+0.66(+2.34%)
Nov 02, 2023	27.74	28.30	27.68	28.18	3,425,791	+0.71(+2.57%)
Nov 01, 2023	27.54	27.61	26.98	27.48	3,650,450	-0.05(-0.18%)
Oct 31, 2023	27.11	27.61	27.11	27.52	4,230,482	+0.43(+1.57%)
Oct 30, 2023	26.88	27.25	26.83	27.10	5,611,959	+0.39(+1.45%)
Oct 27, 2023	26.93	27.08	26.69	26.71	3,994,505	-0.25(-0.93%)
Oct 26, 2023	26.81	27.27	26.74	26.96	5,732,314	+0.13(+0.47%)
Oct 25, 2023	27.02	27.07	26.83	26.84	4,890,849	-0.20(-0.75%)
Oct 24, 2023	27.57	27.73	26.92	27.04	5,055,415	-0.29(-1.06%)
Oct 23, 2023	26.83	27.65	26.68	27.33	8,451,443	+0.49(+1.84%)
Oct 20, 2023	27.19	28.18	26.36	26.84	12,073,188	-0.82(-2.98%)
Oct 19, 2023	27.91	28.23	27.55	27.66	6,630,085	-0.47(-1.69%)
Oct 18, 2023	28.79	28.91	28.01	28.13	5,702,772	-1.03(-3.52%)
Oct 17, 2023	28.70	29.55	28.70	29.16	4,407,578	+0.31(+1.07%)
Oct 16, 2023	28.16	28.87	28.05	28.85	4,265,073	+0.87(+3.12%)
Oct 13, 2023	28.29	28.30	27.82	27.98	2,968,115	-0.33(-1.16%)
Oct 12, 2023	28.54	28.63	28.08	28.31	4,017,301	+0.07(+0.24%)
Oct 11, 2023	28.50	28.63	28.02	28.24	3,306,851	-0.27(-0.95%)
Oct 10, 2023	28.62	28.66	28.30	28.51	2,987,124	+0.10(+0.34%)
Oct 09, 2023	28.19	28.50	27.92	28.42	3,226,986	+0.17(+0.62%)
Oct 06, 2023	27.37	28.52	27.32	28.24	6,459,395	+0.77(+2.79%)
Oct 05, 2023	27.52	27.64	27.32	27.48	3,577,617	-0.10(-0.35%)
Oct 04, 2023	27.33	27.60	27.03	27.57	4,562,447	+0.25(+0.92%)
Oct 03, 2023	27.55	27.75	27.21	27.32	3,174,225	-0.45(-1.61%)
Oct 02, 2023	27.84	28.09	27.55	27.77	4,055,382	-0.01(-0.03%)
Sep 29, 2023	28.27	28.27	27.60	27.78	5,616,188	-0.28(-1.00%)
Sep 28, 2023	27.89	28.29	27.89	28.06	2,957,369	+0.21(+0.77%)
Sep 27, 2023	27.71	28.01	27.55	27.84	3,556,392	+0.32(+1.16%)
Sep 26, 2023	27.63	27.97	27.39	27.52	4,298,028	-0.47(-1.66%)
Sep 25, 2023	27.84	28.11	27.89	27.99	3,474,379	+0.03(+0.10%)
Sep 22, 2023	28.50	28.59	27.92	27.96	3,506,234	-0.45(-1.57%)
Sep 21, 2023	28.82	28.95	28.40	28.41	3,459,212	-0.49(-1.71%)
Sep 20, 2023	29.39	29.52	28.80	28.90	4,607,343	-0.46(-1.55%)
Sep 19, 2023	29.49	29.62	29.24	29.36	2,322,220	-0.16(-0.53%)
Sep 18, 2023	29.48	29.75	29.12	29.51	3,578,445	-0.28(-0.94%)
Sep 15, 2023	30.15	30.17	29.61	29.79	8,433,034	-0.30(-1.00%)
Sep 14, 2023	29.92	30.40	29.86	30.09	5,243,798	+0.40(+1.34%)
Sep 13, 2023	31.08	31.14	29.50	29.70	6,594,274	-1.24(-4.01%)
Sep 12, 2023	30.77	31.10	30.70	30.94	2,088,699	-0.02(-0.06%)
Sep 11, 2023	31.05	31.43	30.88	30.96	2,325,858	+0.18(+0.60%)
Sep 08, 2023	31.12	31.12	30.65	30.77	2,284,516	-0.28(-0.91%)
Sep 07, 2023	31.31	31.44	30.94	31.05	2,808,706	-0.35(-1.11%)
Sep 06, 2023	31.09	32.22	30.99	31.40	2,855,998	+0.21(+0.68%)
Sep 05, 2023	31.55	31.66	31.18	31.19	2,201,446	-0.41(-1.29%)
Sep 01, 2023	31.89	31.92	31.33	31.59	2,891,939	-0.01(-0.03%)
Aug 31, 2023	31.67	31.75	31.37	31.60	3,644,573	+0.00(+0.00%)
Aug 30, 2023	31.56	31.87	31.54	31.60	2,183,168	+0.09(+0.27%)
Aug 29, 2023	31.30	31.54	31.08	31.52	2,058,769	+0.28(+0.89%)
Aug 28, 2023	31.18	31.54	31.00	31.24	2,766,922	+0.20(+0.65%)
Aug 25, 2023	31.27	31.33	30.74	31.04	1,932,188	+0.02(+0.06%)
Aug 24, 2023	31.25	31.70	30.99	31.02	1,877,493	-0.33(-1.04%)
Aug 23, 2023	30.99	31.44	30.98	31.35	1,607,814	+0.37(+1.21%)
Aug 22, 2023	30.93	31.15	30.81	30.97	2,659,274	-0.03(-0.09%)
Aug 21, 2023	31.10	31.28	30.61	31.00	2,198,393	-0.06(-0.19%)
Aug 18, 2023	30.50	31.18	30.39	31.06	2,252,490	+0.35(+1.13%)
Aug 17, 2023	31.18	31.23	30.70	30.71	2,279,191	-0.30(-0.96%)
Aug 16, 2023	31.14	31.49	30.88	31.01	2,668,855	-0.31(-0.98%)
Aug 15, 2023	31.60	31.60	30.98	31.32	3,461,729	-0.36(-1.12%)
Aug 14, 2023	31.74	31.79	31.32	31.67	3,430,608	-0.13(-0.42%)
Aug 11, 2023	31.75	31.93	31.68	31.81	3,710,618	-0.13(-0.42%)
Aug 10, 2023	32.13	32.25	31.81	31.94	3,393,716	-0.02(-0.06%)
Aug 09, 2023	31.93	32.18	31.71	31.96	3,449,296	-0.01(-0.03%)
Aug 08, 2023	32.36	32.42	31.94	31.97	4,920,152	-0.72(-2.20%)
Aug 07, 2023	32.73	32.90	32.44	32.69	4,810,203	+0.12(+0.35%)
Aug 04, 2023	31.73	33.83	31.66	32.57	8,722,086	+0.71(+2.23%)
Aug 03, 2023	32.37	32.55	31.85	31.86	5,091,003	-0.58(-1.78%)
Aug 02, 2023	32.44	32.64	32.22	32.44	5,778,319	-0.16(-0.50%)
Aug 01, 2023	32.78	32.93	32.30	32.60	6,165,660	-0.26(-0.79%)
Jul 31, 2023	32.14	32.98	32.14	32.86	13,298,572	+0.89(+2.79%)
Jul 28, 2023	32.46	32.46	31.62	31.97	4,835,550	-0.14(-0.45%)
Jul 27, 2023	31.81	32.43	31.55	32.11	6,721,667	+0.61(+1.95%)
Jul 26, 2023	30.95	31.59	30.84	31.50	5,049,681	+0.70(+2.28%)
Jul 25, 2023	31.29	31.47	30.61	30.80	6,445,035	-0.53(-1.69%)
Jul 24, 2023	30.56	31.33	30.13	31.33	9,708,428	-0.23(-0.73%)
Jul 21, 2023	33.39	33.88	31.44	31.56	26,305,400	-4.85(-13.32%)
Jul 20, 2023	36.12	36.59	36.06	36.40	8,615,478	+0.25(+0.69%)
Jul 19, 2023	37.16	37.93	36.02	36.16	8,921,816	-3.09(-7.88%)
Jul 18, 2023	38.57	39.27	38.52	39.25	4,937,567	+0.57(+1.46%)
Jul 17, 2023	37.66	38.79	37.50	38.68	4,387,308	+0.93(+2.47%)
Jul 14, 2023	37.67	37.95	37.45	37.75	3,813,879	-0.09(-0.23%)
Jul 13, 2023	37.27	37.89	37.22	37.84	2,633,316	+0.70(+1.89%)
Jul 12, 2023	37.62	37.84	37.02	37.13	2,652,101	-0.16(-0.44%)
Jul 11, 2023	36.72	37.39	36.64	37.30	2,624,808	+0.69(+1.89%)
Jul 10, 2023	36.34	36.75	36.31	36.61	3,457,523	+0.18(+0.50%)
Jul 07, 2023	36.36	36.83	36.35	36.42	2,825,096	-0.11(-0.29%)
Jul 06, 2023	36.40	36.67	36.26	36.53	4,663,720	-0.17(-0.47%)
Jul 05, 2023	37.09	37.09	36.55	36.70	3,427,363	-0.69(-1.85%)
Jul 03, 2023	37.08	37.50	36.96	37.39	1,686,219	+0.36(+0.96%)
Jun 30, 2023	36.88	37.12	36.63	37.04	6,467,690	+0.47(+1.29%)
Jun 29, 2023	37.15	37.28	36.48	36.57	4,147,242	-0.72(-1.93%)
Jun 28, 2023	37.55	37.64	37.00	37.29	3,046,777	-0.39(-1.04%)
Jun 27, 2023	37.38	38.21	37.38	37.68	6,248,282	+0.28(+0.74%)
Jun 26, 2023	37.00	37.62	37.00	37.40	2,859,259	+0.46(+1.25%)
Jun 23, 2023	37.11	37.37	36.83	36.94	5,169,709	-0.47(-1.26%)
Jun 22, 2023	38.04	38.21	37.20	37.41	3,390,677	-0.56(-1.47%)
Jun 21, 2023	37.84	38.28	37.67	37.97	2,565,888	+0.10(+0.25%)
Jun 20, 2023	38.28	38.69	37.87	37.87	3,390,645	-0.57(-1.47%)
Jun 16, 2023	38.92	39.02	38.26	38.44	6,493,581	-0.53(-1.35%)
Jun 15, 2023	38.43	39.07		38.97	3,961,344	+4.58(+13.32%)
May 08, 2023	34.24	34.48	33.96	34.39	3,380,306	+0.51(+1.52%)
May 05, 2023	32.98	33.92	32.93	33.87	4,382,540	+1.30(+4.00%)
May 04, 2023	32.38	32.75	31.77	32.57	6,372,969	-0.42(-1.27%)
May 03, 2023	34.04	34.18	32.92	32.99	7,684,049	-0.93(-2.75%)
May 02, 2023	34.34	34.39	33.53	33.92	7,286,640	-0.49(-1.41%)
May 01, 2023	34.03	34.64	33.98	34.41	4,071,730	+0.40(+1.18%)
Apr 28, 2023	33.09	34.18	33.08	34.01	4,703,054	+0.50(+1.48%)
Apr 27, 2023	33.84	34.01	32.27	33.51	6,697,751	-1.28(-3.67%)
Apr 26, 2023	35.13	35.44	34.77	34.79	6,515,608	-0.43(-1.22%)
Apr 25, 2023	35.44	35.44	34.97	35.22	3,204,352	-0.35(-0.99%)
Apr 24, 2023	35.73	35.86	35.42	35.57	3,122,938	-0.12(-0.35%)
Apr 21, 2023	35.55	35.70	35.10	35.69	15,760,477	+0.19(+0.54%)
Apr 20, 2023	35.41	35.65	35.35	35.50	4,250,309	-0.18(-0.51%)
Apr 19, 2023	36.43	36.48	35.54	35.68	4,899,724	-0.88(-2.40%)
Apr 18, 2023	36.57	36.73	36.44	36.56	3,545,270	+0.32(+0.89%)
Apr 17, 2023	36.11	36.32	35.88	36.23	4,143,506	+0.18(+0.50%)
Apr 14, 2023	35.91	36.20	35.78	36.05	4,079,935	-0.09(-0.24%)
Apr 13, 2023	35.84	36.18	35.54	36.14	3,964,456	+0.49(+1.39%)
Apr 12, 2023	35.69	36.02	35.49	35.64	2,800,139	+0.17(+0.48%)
Apr 11, 2023	35.41	35.87	35.24	35.47	3,363,327	+0.19(+0.54%)
Apr 10, 2023	34.94	35.39	34.85	35.28	3,442,319	+0.08(+0.22%)
Apr 06, 2023	35.12	35.33	34.85	35.21	4,573,442	-0.04(-0.11%)
Apr 05, 2023	35.31	35.41	34.42	35.25	5,582,555	-0.38(-1.07%)
Apr 04, 2023	35.87	36.13	35.40	35.63	3,519,829	-0.13(-0.37%)
Apr 03, 2023	35.43	35.87	35.38	35.76	4,777,591	+0.31(+0.89%)
Mar 31, 2023	34.88	35.51	34.83	35.45	3,399,008	+0.74(+2.14%)
Mar 30, 2023	34.42	34.75	34.28	34.70	4,026,343	+1.09(+3.23%)
Mar 29, 2023	33.39	33.66	33.24	33.62	3,797,601	+0.08(+0.23%)
Mar 28, 2023	33.70	34.02	33.48	33.54	3,156,753	-0.26(-0.76%)
Mar 27, 2023	33.77	34.14	33.48	33.80	2,988,283	+0.45(+1.34%)
Mar 24, 2023	32.98	33.37	32.71	33.35	5,067,365	+0.01(+0.03%)
Mar 23, 2023	32.98	33.81	32.87	33.34	3,886,832	+0.52(+1.60%)
Mar 22, 2023	33.79	33.81	32.80	32.82	2,935,827	-0.87(-2.57%)
Mar 21, 2023	33.47	33.74	33.39	33.68	2,444,491	+0.65(+1.96%)
Mar 20, 2023	32.27	33.27	32.22	33.04	4,379,794	+0.93(+2.91%)
Mar 17, 2023	32.09	32.23	31.67	32.10	10,872,924	-0.30(-0.94%)
Mar 16, 2023	31.17	32.45	31.04	32.41	6,041,638	+0.79(+2.50%)
Mar 15, 2023	31.77	31.87	31.09	31.62	6,116,077	-0.76(-2.35%)
Mar 14, 2023	32.28	32.40	31.74	32.38	4,714,938	+0.77(+2.44%)
Mar 13, 2023	31.69	32.28	31.42	31.61	5,659,515	-0.53(-1.66%)
Mar 10, 2023	32.54	32.68	31.90	32.14	3,740,244	-0.46(-1.40%)
Mar 09, 2023	33.34	33.34	32.56	32.60	2,631,613	-0.67(-2.00%)
Mar 08, 2023	33.38	33.51	32.98	33.27	2,482,428	-0.01(-0.03%)
Mar 07, 2023	33.94	34.05	33.22	33.27	3,030,742	-0.65(-1.91%)
Mar 06, 2023	34.10	34.20	33.68	33.92	2,840,651	-0.06(-0.17%)
Mar 03, 2023	34.07	34.09	33.62	33.98	2,562,540	+0.05(+0.14%)
Mar 02, 2023	33.59	33.97	33.26	33.93	2,956,459	+0.08(+0.22%)
Mar 01, 2023	33.72	34.11	33.54	33.86	4,033,401	+0.03(+0.08%)
Feb 28, 2023	33.92	34.20	33.71	33.83	4,987,807	-0.10(-0.28%)
Feb 27, 2023	34.44	34.47	33.84	33.92	3,399,782	-0.25(-0.72%)
Feb 24, 2023	34.21	34.33	33.92	34.17	2,546,537	-0.42(-1.20%)
Feb 23, 2023	34.64	34.74	34.35	34.58	2,417,844	+0.12(+0.36%)
Feb 22, 2023	34.52	34.94	34.39	34.46	2,477,121	-0.06(-0.16%)
Feb 21, 2023	34.94	35.07	34.48	34.52	3,288,369	-0.74(-2.09%)
Feb 17, 2023	35.14	35.34	35.01	35.25	1,878,133	+0.15(+0.43%)
Feb 16, 2023	34.84	35.38	34.81	35.10	2,389,890	-0.26(-0.75%)
Feb 15, 2023	35.24	35.40	35.18	35.37	2,390,573	-0.09(-0.27%)
Feb 14, 2023	35.42	35.68	35.19	35.46	2,542,625	+0.04(+0.11%)
Feb 13, 2023	35.05	35.49	34.60	35.42	3,309,616	+0.39(+1.10%)
Feb 10, 2023	34.88	35.32	34.77	35.04	4,589,652	+0.01(+0.03%)
Feb 09, 2023	36.17	37.01	34.38	35.03	6,802,207	-0.99(-2.75%)
Feb 08, 2023	36.68	37.20	35.96	36.02	6,351,202	-0.75(-2.03%)
Feb 07, 2023	36.95	37.11	36.31	36.76	4,518,866	-0.35(-0.94%)
Feb 06, 2023	36.72	37.27	36.70	37.11	4,733,336	+0.21(+0.56%)
Feb 03, 2023	36.29	37.29	36.29	36.90	4,681,579	+0.32(+0.88%)
Feb 02, 2023	35.11	36.71	35.11	36.58	5,028,541	+1.60(+4.59%)

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.