Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	29.33	29.38	28.32	28.32	14,937	-1.13(-3.85%)
Jan 30, 2024	29.33	29.50	29.18	29.46	10,869	+0.13(+0.46%)
Jan 29, 2024	29.37	29.69	29.32	29.32	12,341	-0.09(-0.29%)
Jan 26, 2024	29.49	29.97	29.37	29.41	14,745	-0.32(-1.07%)
Jan 25, 2024	30.08	30.08	29.53	29.73	10,968	+0.12(+0.42%)
Jan 24, 2024	29.10	29.88	29.08	29.60	8,833	+0.57(+1.95%)
Jan 23, 2024	29.25	29.71	29.04	29.04	9,191	-0.35(-1.18%)
Jan 22, 2024	28.79	29.75	28.77	29.38	12,743	+0.62(+2.14%)
Jan 19, 2024	28.48	29.16	28.48	28.77	5,193	+0.41(+1.46%)
Jan 18, 2024	28.63	28.77	28.31	28.35	9,380	+0.05(+0.17%)
Jan 17, 2024	28.24	28.72	28.21	28.31	15,458	+0.00(+0.00%)
Jan 16, 2024	28.18	28.43	28.18	28.31	24,959	+0.12(+0.41%)
Jan 12, 2024	28.78	28.81	28.17	28.19	13,054	-0.26(-0.91%)
Jan 11, 2024	28.89	28.89	28.41	28.45	11,831	-0.21(-0.74%)
Jan 10, 2024	28.95	28.97	28.65	28.66	10,785	-0.37(-1.26%)
Jan 09, 2024	29.37	29.37	28.89	29.03	11,903	-0.57(-1.92%)
Jan 08, 2024	30.00	30.23	29.59	29.59	21,119	-0.47(-1.57%)
Jan 05, 2024	29.47	30.30	29.47	30.06	34,320	+0.60(+2.02%)
Jan 04, 2024	29.65	30.28	29.47	29.47	9,503	-0.22(-0.74%)
Jan 03, 2024	30.62	30.62	29.69	29.69	12,047	-0.85(-2.77%)
Jan 02, 2024	30.18	30.76	30.04	30.53	14,461	+0.23(+0.76%)
Dec 29, 2023	30.77	30.79	30.17	30.30	24,335	-0.38(-1.25%)
Dec 28, 2023	30.71	31.01	30.20	30.69	8,693	-0.16(-0.53%)
Dec 27, 2023	30.57	31.18	30.57	30.85	7,979	+0.28(+0.91%)
Dec 26, 2023	30.18	30.75	30.18	30.57	17,525	+0.16(+0.54%)
Dec 22, 2023	30.04	30.52	29.86	30.41	12,318	+0.39(+1.31%)
Dec 21, 2023	29.79	30.02	29.79	30.02	16,098	+0.36(+1.20%)
Dec 20, 2023	29.50	29.75	29.44	29.66	17,981	+0.32(+1.08%)
Dec 19, 2023	29.42	29.68	29.21	29.34	17,943	+0.03(+0.10%)
Dec 18, 2023	29.59	29.59	29.22	29.31	30,913	+0.00(+0.00%)
Dec 15, 2023	29.04	29.61	28.14	29.31	55,298	+0.48(+1.67%)
Dec 14, 2023	28.60	29.04	28.18	28.83	19,859	+0.58(+2.04%)
Dec 13, 2023	27.57	28.57	27.57	28.26	39,298	+0.88(+3.23%)
Dec 12, 2023	27.53	27.81	27.37	27.37	12,419	-0.21(-0.77%)
Dec 11, 2023	27.88	28.50	27.39	27.58	22,699	-0.39(-1.41%)
Dec 08, 2023	28.27	28.27	27.82	27.98	12,234	+0.10(+0.34%)
Dec 07, 2023	27.87	28.03	27.40	27.88	12,930	-0.06(-0.21%)
Dec 06, 2023	27.87	28.11	27.84	27.94	22,001	-0.09(-0.31%)
Dec 05, 2023	27.87	28.55	27.68	28.03	37,543	+0.41(+1.50%)
Dec 04, 2023	27.38	27.97	26.82	27.61	28,239	+1.01(+3.79%)
Dec 01, 2023	26.72	27.03	26.24	26.60	27,022	+0.29(+1.10%)
Nov 30, 2023	27.09	27.09	25.78	26.32	17,383	-0.23(-0.87%)
Nov 29, 2023	26.80	27.37	26.55	26.55	9,372	+0.05(+0.18%)
Nov 28, 2023	27.09	27.09	26.50	26.50	8,582	-0.08(-0.29%)
Nov 27, 2023	27.21	27.21	26.58	26.58	7,434	-0.20(-0.75%)
Nov 24, 2023	26.83	26.98	26.69	26.78	6,068	-0.04(-0.14%)
Nov 22, 2023	26.90	26.90	26.77	26.82	3,442	+0.17(+0.65%)
Nov 21, 2023	26.79	26.94	26.34	26.64	15,894	-0.29(-1.07%)
Nov 20, 2023	27.18	27.49	26.68	26.93	12,872	-0.08(-0.28%)
Nov 17, 2023	27.15	27.20	26.82	27.01	13,381	-0.07(-0.25%)
Nov 16, 2023	26.24	27.07	26.24	27.07	7,316	+0.62(+2.33%)
Nov 15, 2023	26.74	27.48	26.46	26.46	17,423	-0.84(-3.06%)
Nov 14, 2023	26.29	27.51	26.29	27.30	28,887	+1.33(+5.11%)
Nov 13, 2023	26.18	26.19	25.97	25.97	12,725	-0.19(-0.73%)
Nov 10, 2023	25.75	26.32	25.74	26.16	11,326	+0.62(+2.45%)
Nov 09, 2023	26.04	26.04	25.49	25.54	8,139	+0.00(+0.00%)
Nov 08, 2023	25.47	25.59	25.18	25.54	30,773	+0.40(+1.61%)
Nov 07, 2023	24.70	25.46	24.70	25.13	12,974	+0.25(+1.00%)
Nov 06, 2023	24.69	25.12	24.57	24.88	7,678	-0.11(-0.42%)
Nov 03, 2023	25.23	26.43	24.37	24.99	13,806	+0.58(+2.36%)
Nov 02, 2023	24.99	24.99	23.84	24.41	16,207	+0.52(+2.17%)
Nov 01, 2023	23.86	24.25	23.86	23.89	6,568	+0.13(+0.57%)
Oct 31, 2023	23.80	24.17	23.19	23.76	84,484	+0.04(+0.16%)
Oct 30, 2023	24.81	24.81	23.44	23.72	35,062	-0.98(-3.97%)
Oct 27, 2023	25.40	25.44	24.63	24.70	7,944	-0.77(-3.02%)
Oct 26, 2023	25.47	25.47	24.73	25.47	7,810	+0.72(+2.91%)
Oct 25, 2023	25.03	25.24	24.35	24.75	16,685	-0.49(-1.94%)
Oct 24, 2023	25.50	26.23	24.94	25.24	8,673	-0.36(-1.39%)
Oct 23, 2023	25.94	25.95	25.47	25.59	8,366	-0.51(-1.95%)
Oct 20, 2023	26.34	26.47	25.60	26.10	9,463	-0.09(-0.33%)
Oct 19, 2023	26.21	27.16	26.19	26.19	11,466	-0.14(-0.55%)
Oct 18, 2023	26.59	27.62	25.78	26.33	15,538	-0.11(-0.40%)
Oct 17, 2023	26.77	27.02	26.14	26.44	17,397	-0.10(-0.36%)
Oct 16, 2023	26.67	26.85	26.54	26.54	8,258	+0.00(+0.00%)
Oct 13, 2023	27.01	27.01	26.27	26.54	6,763	-0.45(-1.67%)
Oct 12, 2023	26.62	27.10	26.05	26.99	15,010	-0.33(-1.20%)
Oct 11, 2023	27.04	27.97	26.76	27.32	14,728	+0.50(+1.86%)
Oct 10, 2023	27.08	27.87	26.82	26.82	11,950	+0.20(+0.76%)
Oct 09, 2023	26.50	27.30	26.50	26.61	3,329	+0.02(+0.07%)
Oct 06, 2023	26.00	26.59	26.00	26.59	6,132	+0.47(+1.80%)
Oct 05, 2023	26.03	26.24	25.66	26.12	16,603	+0.50(+1.95%)
Oct 04, 2023	25.70	25.76	25.48	25.62	6,245	-0.01(-0.04%)
Oct 03, 2023	25.86	26.13	25.63	25.63	5,898	-0.28(-1.08%)
Oct 02, 2023	25.51	26.14	25.34	25.91	7,888	+0.15(+0.60%)
Sep 29, 2023	26.38	26.38	25.76	25.76	11,646	-0.22(-0.85%)
Sep 28, 2023	26.28	26.30	25.98	25.98	3,959	+0.26(+1.01%)
Sep 27, 2023	26.06	26.33	25.72	25.72	6,184	-0.10(-0.37%)
Sep 26, 2023	26.18	26.18	25.82	25.82	4,884	-0.71(-2.68%)
Sep 25, 2023	26.07	26.53	26.30	26.53	8,030	+0.29(+1.10%)
Sep 22, 2023	26.18	26.43	25.87	26.24	5,167	+0.24(+0.92%)
Sep 21, 2023	26.02	26.53	25.77	26.00	6,685	+0.07(+0.26%)
Sep 20, 2023	26.39	26.39	25.93	25.93	4,603	-0.40(-1.53%)
Sep 19, 2023	26.92	27.06	26.33	26.33	4,139	-0.41(-1.55%)
Sep 18, 2023	27.49	27.60	26.75	26.75	8,311	-0.62(-2.28%)
Sep 15, 2023	27.24	27.46	27.01	27.37	43,399	+0.24(+0.90%)
Sep 14, 2023	26.54	27.24	26.08	27.13	12,999	+1.18(+4.56%)
Sep 13, 2023	26.17	26.17	25.95	25.95	4,779	-0.23(-0.86%)
Sep 12, 2023	25.95	26.46	25.61	26.17	4,347	+0.29(+1.13%)
Sep 11, 2023	25.99	26.11	25.73	25.88	6,031	+0.14(+0.55%)
Sep 08, 2023	26.06	26.06	25.66	25.74	6,554	+0.08(+0.29%)
Sep 07, 2023	25.97	27.22	25.64	25.66	34,582	-0.46(-1.76%)
Sep 06, 2023	26.77	26.77	26.12	26.12	5,384	-0.30(-1.14%)
Sep 05, 2023	27.18	27.18	26.38	26.42	10,723	-0.79(-2.90%)
Sep 01, 2023	26.49	27.23	26.49	27.21	5,757	+0.61(+2.30%)
Aug 31, 2023	27.08	27.08	26.41	26.60	7,009	-0.21(-0.77%)
Aug 30, 2023	27.05	27.42	26.77	26.81	6,406	-0.38(-1.38%)
Aug 29, 2023	27.19	27.19	27.16	27.18	4,203	+0.25(+0.94%)
Aug 28, 2023	26.77	27.07	26.77	26.93	5,824	-0.06(-0.21%)
Aug 25, 2023	26.55	27.25	26.55	26.99	6,964	+0.25(+0.95%)
Aug 24, 2023	27.07	27.07	26.70	26.73	3,535	+0.03(+0.11%)
Aug 23, 2023	26.57	27.06	26.41	26.71	9,717	-0.01(-0.04%)
Aug 22, 2023	27.43	27.43	26.65	26.72	9,837	-0.44(-1.63%)
Aug 21, 2023	27.48	28.03	27.15	27.16	7,787	-0.49(-1.77%)
Aug 18, 2023	27.10	28.02	27.10	27.65	8,235	+0.44(+1.62%)
Aug 17, 2023	26.98	27.51	26.89	27.20	6,745	+0.15(+0.56%)
Aug 16, 2023	27.08	27.26	26.78	27.05	5,762	-0.06(-0.21%)
Aug 15, 2023	27.61	27.61	26.35	27.11	16,401	-0.39(-1.40%)
Aug 14, 2023	27.99	27.99	27.49	27.49	3,407	-0.23(-0.81%)
Aug 11, 2023	27.25	27.93	27.25	27.72	6,422	+0.20(+0.72%)
Aug 10, 2023	27.98	27.98	27.41	27.52	16,034	-0.20(-0.71%)
Aug 09, 2023	27.88	28.14	27.72	27.72	7,992	-0.31(-1.11%)
Aug 08, 2023	28.19	28.19	27.49	28.03	4,733	-0.18(-0.63%)
Aug 07, 2023	28.74	28.74	28.21	28.21	8,314	-0.35(-1.22%)
Aug 04, 2023	28.17	28.74	28.17	28.56	5,631	+0.58(+2.08%)
Aug 03, 2023	27.90	28.18	27.47	27.97	5,960	+0.30(+1.09%)
Aug 02, 2023	27.87	27.89	27.48	27.67	14,020	-0.06(-0.20%)
Aug 01, 2023	27.34	28.41	27.34	27.73	9,303	-0.19(-0.67%)
Jul 31, 2023	28.12	28.64	27.26	27.92	15,567	-0.40(-1.43%)
Jul 28, 2023	28.09	31.54	27.75	28.32	26,145	+0.60(+2.17%)
Jul 27, 2023	27.24	27.72	26.94	27.72	11,555	+0.66(+2.43%)
Jul 26, 2023	26.09	27.20	26.09	27.06	10,510	+1.23(+4.76%)
Jul 25, 2023	25.72	26.08	25.64	25.83	11,632	+0.16(+0.62%)
Jul 24, 2023	25.39	25.69	25.19	25.67	9,117	+0.48(+1.90%)
Jul 21, 2023	25.48	25.66	25.19	25.19	9,483	-0.22(-0.85%)
Jul 20, 2023	24.89	25.41	24.89	25.41	14,128	+0.44(+1.77%)
Jul 19, 2023	24.09	24.97	24.09	24.97	22,080	+0.82(+3.38%)
Jul 18, 2023	23.57	25.12	23.48	24.15	22,182	+0.76(+3.25%)
Jul 17, 2023	23.49	23.74	23.35	23.39	12,356	-0.05(-0.20%)
Jul 14, 2023	23.49	23.49	23.24	23.44	12,800	-0.04(-0.16%)
Jul 13, 2023	23.44	23.49	23.23	23.47	12,676	+0.23(+0.97%)
Jul 12, 2023	23.12	23.39	23.07	23.25	15,176	+0.23(+1.02%)
Jul 11, 2023	23.39	23.39	22.93	23.01	16,399	-0.18(-0.77%)
Jul 10, 2023	22.90	23.41	22.90	23.19	35,669	+0.10(+0.45%)
Jul 07, 2023	23.01	23.22	22.97	23.09	64,162	+0.07(+0.29%)
Jul 06, 2023	23.10	23.48	22.70	23.02	24,471	-0.23(-0.97%)
Jul 05, 2023	23.61	23.61	23.05	23.25	16,105	-0.23(-0.96%)
Jul 03, 2023	23.56	23.56	22.91	23.47	19,794	+0.06(+0.24%)
Jun 30, 2023	23.74	23.93	23.33	23.42	14,022	-0.06(-0.24%)
Jun 29, 2023	23.31	23.54	23.25	23.47	13,381	+0.06(+0.24%)
Jun 28, 2023	23.16	23.54	22.93	23.42	12,569	-0.19(-0.80%)
Jun 27, 2023	23.71	23.71	23.52	23.61	22,641	+0.08(+0.32%)
Jun 26, 2023	23.22	23.57	23.01	23.53	27,683	+0.15(+0.64%)
Jun 23, 2023	23.35	23.72	22.88	23.38	715,959	-0.25(-1.07%)
Jun 22, 2023	23.60	24.05	23.49	23.63	26,064	-0.08(-0.36%)
Jun 21, 2023	23.51	23.86	23.51	23.72	33,545	-0.04(-0.16%)
Jun 20, 2023	23.95	23.95	23.38	23.76	27,308	+0.04(+0.16%)
Jun 16, 2023	24.06	24.06	23.72	23.72	31,324	-0.28(-1.17%)
Jun 15, 2023	23.94	24.12	23.72	24.00	16,479	+0.25(+1.07%)
May 08, 2023	24.66	24.66	23.75	23.75	42,161	-0.50(-2.05%)
May 05, 2023	24.02	25.27	23.66	24.24	17,314	+0.22(+0.90%)
May 04, 2023	25.42	26.60	23.28	24.03	26,769	-1.42(-5.57%)
May 03, 2023	25.97	26.19	25.22	25.45	16,596	-0.51(-1.95%)
May 02, 2023	28.61	28.61	25.95	25.95	20,981	-2.72(-9.50%)
May 01, 2023	29.03	29.04	28.68	28.68	5,685	-0.30(-1.04%)
Apr 28, 2023	28.68	29.33	28.66	28.98	7,533	+0.06(+0.20%)
Apr 27, 2023	28.79	29.24	28.73	28.92	7,706	-0.01(-0.03%)
Apr 26, 2023	29.19	29.59	28.53	28.93	22,202	-0.53(-1.79%)
Apr 25, 2023	29.95	29.95	29.23	29.46	11,678	-0.61(-2.03%)
Apr 24, 2023	30.26	30.26	29.53	30.07	7,221	+0.06(+0.19%)
Apr 21, 2023	30.11	30.42	30.01	30.01	7,357	-0.15(-0.50%)
Apr 20, 2023	30.29	30.41	30.02	30.16	6,314	-0.08(-0.28%)
Apr 19, 2023	30.39	30.48	30.17	30.25	9,056	-0.07(-0.22%)
Apr 18, 2023	30.20	30.52	30.20	30.31	3,943	+0.02(+0.06%)
Apr 17, 2023	29.93	30.74	29.93	30.29	10,940	+0.24(+0.81%)
Apr 14, 2023	30.23	30.44	29.78	30.05	73,479	-0.13(-0.44%)
Apr 13, 2023	30.28	30.67	30.17	30.18	7,129	-0.26(-0.86%)
Apr 12, 2023	30.16	30.66	30.12	30.44	10,594	+0.27(+0.90%)
Apr 11, 2023	30.36	30.48	30.17	30.17	15,139	-0.14(-0.46%)
Apr 10, 2023	30.15	30.69	30.15	30.31	12,475	+0.05(+0.17%)
Apr 06, 2023	30.56	30.56	30.26	30.26	2,662	-0.17(-0.57%)
Apr 05, 2023	30.26	31.02	30.26	30.44	12,192	-0.16(-0.52%)
Apr 04, 2023	31.45	31.45	30.59	30.59	8,925	-0.59(-1.90%)
Apr 03, 2023	31.35	31.83	31.04	31.19	19,705	-0.34(-1.09%)
Mar 31, 2023	31.65	31.65	31.19	31.53	6,353	+0.24(+0.77%)
Mar 30, 2023	32.21	32.21	31.29	31.29	12,912	-0.53(-1.65%)
Mar 29, 2023	32.18	32.20	31.81	31.82	13,414	-0.27(-0.85%)
Mar 28, 2023	32.00	32.41	31.77	32.09	10,803	+0.06(+0.18%)
Mar 27, 2023	32.99	32.99	31.98	32.03	7,516	-0.09(-0.29%)
Mar 24, 2023	31.67	32.26	31.67	32.13	11,623	+0.17(+0.53%)
Mar 23, 2023	32.57	32.57	31.62	31.96	8,972	-0.09(-0.29%)
Mar 22, 2023	33.23	33.91	32.05	32.05	27,337	-1.29(-3.86%)
Mar 21, 2023	33.16	33.61	32.82	33.34	12,930	+0.73(+2.25%)
Mar 20, 2023	32.82	34.00	32.45	32.60	11,011	-0.23(-0.71%)
Mar 17, 2023	33.80	33.80	32.31	32.84	11,536	-0.32(-0.96%)
Mar 16, 2023	32.61	33.16	32.22	33.16	21,508	+0.59(+1.82%)
Mar 15, 2023	32.09	33.13	31.94	32.57	22,597	-0.75(-2.26%)
Mar 14, 2023	34.02	34.72	33.29	33.32	18,569	-0.03(-0.08%)
Mar 13, 2023	33.95	33.95	33.27	33.35	12,077	-1.54(-4.42%)
Mar 10, 2023	34.99	34.99	34.45	34.89	18,207	-0.15(-0.43%)
Mar 09, 2023	35.72	35.79	34.59	35.04	22,815	-0.41(-1.17%)
Mar 08, 2023	35.53	35.53	35.19	35.45	12,441	+0.21(+0.60%)
Mar 07, 2023	35.92	35.96	35.24	35.24	12,454	-0.30(-0.86%)
Mar 06, 2023	35.71	35.71	35.29	35.54	11,651	-0.09(-0.26%)
Mar 03, 2023	35.55	35.76	35.42	35.64	5,270	-0.06(-0.18%)
Mar 02, 2023	35.65	35.86	35.41	35.70	7,927	+0.05(+0.13%)
Mar 01, 2023	35.75	36.05	35.65	35.65	10,950	-0.32(-0.90%)
Feb 28, 2023	35.73	36.13	35.73	35.98	12,378	+0.00(+0.00%)
Feb 27, 2023	36.15	36.15	35.68	35.98	6,636	+0.16(+0.44%)
Feb 24, 2023	35.65	36.06	35.63	35.82	9,697	-0.15(-0.41%)
Feb 23, 2023	35.85	35.97	35.46	35.97	6,040	+0.32(+0.91%)
Feb 22, 2023	36.47	36.47	35.08	35.65	8,504	-0.03(-0.08%)
Feb 21, 2023	35.76	36.12	35.67	35.67	4,793	-0.38(-1.05%)
Feb 17, 2023	35.55	36.05	35.54	36.05	11,152	+0.42(+1.17%)
Feb 16, 2023	36.13	36.22	35.60	35.64	12,151	-0.53(-1.46%)
Feb 15, 2023	36.09	36.46	35.69	36.16	37,560	+0.16(+0.44%)
Feb 14, 2023	36.19	36.45	35.73	36.01	25,607	-0.29(-0.79%)
Feb 13, 2023	36.35	36.64	36.03	36.29	10,955	-0.39(-1.06%)
Feb 10, 2023	36.73	36.75	36.47	36.68	11,163	-0.06(-0.18%)
Feb 09, 2023	36.74	36.74	36.21	36.74	8,199	+0.14(+0.38%)
Feb 08, 2023	36.92	36.92	36.30	36.61	11,581	-0.31(-0.85%)
Feb 07, 2023	36.59	36.96	36.59	36.92	8,869	+0.30(+0.81%)
Feb 06, 2023	36.56	37.01	36.56	36.62	5,098	-0.30(-0.83%)
Feb 03, 2023	34.17	37.24	34.17	36.93	13,611	+0.09(+0.25%)
Feb 02, 2023	36.93	37.45	36.19	36.84	22,645	+0.10(+0.28%)

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.