Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	32.49	32.49	31.85	32.02	11,559	-0.34(-1.05%)
Jan 30, 2024	32.59	32.59	31.91	32.36	6,592	-0.16(-0.49%)
Jan 29, 2024	32.40	32.54	31.66	32.52	17,657	+0.35(+1.09%)
Jan 26, 2024	32.30	32.30	32.00	32.17	3,964	-0.11(-0.34%)
Jan 25, 2024	31.97	32.28	31.85	32.28	6,296	+0.28(+0.88%)
Jan 24, 2024	32.49	32.49	31.95	32.00	12,712	-0.45(-1.39%)
Jan 23, 2024	32.39	32.70	32.30	32.45	16,854	+0.11(+0.34%)
Jan 22, 2024	32.38	32.39	32.10	32.34	6,346	+0.09(+0.28%)
Jan 19, 2024	32.40	32.40	32.13	32.25	6,635	-0.10(-0.31%)
Jan 18, 2024	31.87	32.45	31.87	32.35	7,337	+0.30(+0.94%)
Jan 17, 2024	32.45	32.45	31.68	32.05	9,643	-0.42(-1.29%)
Jan 16, 2024	32.88	32.88	32.07	32.47	17,442	-0.27(-0.82%)
Jan 15, 2024	32.94	32.94	32.35	32.74	10,682	+0.01(+0.03%)
Jan 12, 2024	32.01	32.77	31.85	32.73	38,903	+0.97(+3.05%)
Jan 11, 2024	31.96	31.96	31.40	31.76	8,013	-0.16(-0.50%)
Jan 10, 2024	32.05	32.30	31.74	31.92	20,048	-0.07(-0.22%)
Jan 09, 2024	31.29	32.08	31.21	31.99	28,042	+0.51(+1.62%)
Jan 08, 2024	31.15	31.48	31.00	31.48	44,681	+0.26(+0.83%)
Jan 05, 2024	31.02	31.39	30.91	31.22	19,118	+0.22(+0.71%)
Jan 04, 2024	31.07	31.09	30.93	31.00	19,685	+0.01(+0.03%)
Jan 03, 2024	30.91	31.00	30.66	30.99	27,757	-0.13(-0.42%)
Jan 02, 2024	31.25	31.25	30.87	31.12	17,579	-0.01(-0.03%)
Dec 29, 2023				31.13	0	+0.39(+1.27%)
Dec 28, 2023	30.80	30.94	30.60	30.74	8,832	-0.09(-0.29%)
Dec 27, 2023	30.88	31.05	30.79	30.83	18,971	+0.08(+0.26%)
Dec 22, 2023				30.75	0	-0.16(-0.52%)
Dec 21, 2023	30.80	31.16	30.68	30.91	22,303	+0.01(+0.03%)
Dec 20, 2023	31.84	31.84	30.85	30.90	18,545	-0.66(-2.09%)
Dec 19, 2023	31.68	31.95	31.56	31.56	17,828	-0.06(-0.19%)
Dec 18, 2023	31.09	31.62	31.09	31.62	12,804	+0.35(+1.12%)
Dec 15, 2023	31.27	31.30	30.90	31.27	31,283	-0.12(-0.38%)
Dec 14, 2023	31.07	31.52	31.07	31.39	28,269	+0.15(+0.48%)
Dec 13, 2023	30.69	31.26	30.60	31.24	26,918	+0.64(+2.09%)
Dec 12, 2023	30.78	30.79	30.57	30.60	10,840	-0.20(-0.65%)
Dec 11, 2023	31.34	31.34	30.80	30.80	8,923	-0.51(-1.63%)
Dec 08, 2023	31.41	31.45	31.00	31.31	15,990	-0.19(-0.60%)
Dec 07, 2023	31.56	31.70	30.82	31.50	30,749	+0.77(+2.51%)
Dec 06, 2023	30.75	31.51	30.73	30.73	20,693	-0.03(-0.10%)
Dec 05, 2023	31.19	31.25	30.70	30.76	19,644	-0.26(-0.84%)
Dec 04, 2023	31.12	31.61	30.91	31.02	16,846	-0.69(-2.18%)
Dec 01, 2023	30.92	31.71	30.92	31.71	7,391	+0.79(+2.55%)
Nov 30, 2023	30.94	30.96	30.35	30.92	8,157	+0.36(+1.18%)
Nov 29, 2023	30.65	30.95	30.51	30.56	5,082	-0.24(-0.78%)
Nov 28, 2023	30.69	30.85	30.52	30.80	7,019	+0.32(+1.05%)
Nov 27, 2023	30.49	30.60	30.17	30.48	5,862	-0.01(-0.03%)
Nov 24, 2023	30.50	30.63	30.35	30.49	5,697	-0.03(-0.10%)
Nov 23, 2023	30.51	30.80	30.50	30.52	8,636	-0.10(-0.33%)
Nov 22, 2023	30.37	30.86	30.37	30.62	8,395	-0.04(-0.13%)
Nov 21, 2023	31.17	31.17	30.62	30.66	9,032	-0.29(-0.94%)
Nov 20, 2023	31.17	31.17	30.95	30.95	8,760	-0.05(-0.16%)
Nov 17, 2023	31.00	31.15	30.79	31.00	9,020	+0.00(+0.00%)
Nov 16, 2023	31.38	31.38	30.67	31.00	10,078	-0.07(-0.23%)
Nov 15, 2023	31.70	31.70	31.02	31.07	6,961	-0.43(-1.37%)
Nov 14, 2023	31.08	31.52	31.08	31.50	4,904	+0.30(+0.96%)
Nov 13, 2023	31.39	31.39	31.07	31.20	2,422	+0.15(+0.48%)
Nov 10, 2023	30.73	31.05	30.47	31.05	5,837	+0.45(+1.47%)
Nov 09, 2023	30.70	31.05	30.60	30.60	8,212	-0.10(-0.33%)
Nov 08, 2023	30.98	30.98	30.50	30.70	6,535	+0.08(+0.26%)
Nov 07, 2023	30.89	30.98	30.38	30.62	8,976	-0.53(-1.70%)
Nov 06, 2023	31.24	31.37	30.92	31.15	5,273	-0.05(-0.16%)
Nov 03, 2023	31.48	31.50	30.90	31.20	9,063	+0.24(+0.78%)
Nov 02, 2023	30.95	31.42	30.91	30.96	9,282	+0.25(+0.81%)
Nov 01, 2023	29.80	30.71	29.80	30.71	7,283	+0.78(+2.61%)
Oct 31, 2023	29.48	30.06	29.47	29.93	12,993	+0.08(+0.27%)
Oct 30, 2023	30.07	30.28	29.48	29.85	13,701	-0.31(-1.03%)
Oct 27, 2023	29.48	30.16	29.48	30.16	12,974	+0.59(+2.00%)
Oct 26, 2023	29.33	29.76	29.18	29.57	11,203	+0.24(+0.82%)
Oct 25, 2023	29.72	29.92	29.27	29.33	10,595	-0.46(-1.54%)
Oct 24, 2023	29.71	30.05	29.47	29.79	14,538	-0.09(-0.30%)
Oct 23, 2023	30.08	30.43	29.70	29.88	18,582	-0.29(-0.96%)
Oct 20, 2023	30.51	30.51	30.00	30.17	13,310	-0.27(-0.89%)
Oct 19, 2023	31.00	31.00	30.27	30.44	11,759	-0.26(-0.85%)
Oct 18, 2023	30.78	31.09	30.66	30.70	8,359	+0.03(+0.10%)
Oct 17, 2023	30.10	31.18	30.10	30.67	10,462	+0.51(+1.69%)
Oct 16, 2023	30.17	30.52	30.08	30.16	17,727	-0.27(-0.89%)
Oct 13, 2023	32.59	32.59	30.31	30.43	19,125	-0.70(-2.25%)
Oct 12, 2023	32.05	32.05	30.90	31.13	12,676	-1.10(-3.41%)
Oct 11, 2023	32.64	32.67	31.93	32.23	4,872	+0.02(+0.06%)
Oct 10, 2023	31.49	32.41	31.49	32.21	4,700	+0.68(+2.16%)
Oct 06, 2023				31.53	0	-0.11(-0.35%)
Oct 05, 2023	31.51	31.73	31.27	31.64	3,695	+0.54(+1.74%)
Oct 04, 2023	31.15	31.37	30.90	31.10	9,700	-0.05(-0.16%)
Oct 03, 2023	31.05	31.15	30.65	31.15	10,013	-0.05(-0.16%)
Oct 02, 2023	31.86	31.87	31.19	31.20	8,469	-0.65(-2.04%)
Sep 29, 2023	31.66	32.14	31.60	31.85	8,038	-0.01(-0.03%)
Sep 28, 2023	31.66	32.06	31.66	31.86	5,618	-0.14(-0.44%)
Sep 27, 2023	31.81	32.01	31.55	32.00	10,116	+0.32(+1.01%)
Sep 26, 2023	32.00	32.38	31.65	31.68	10,515	-0.49(-1.52%)
Sep 25, 2023	32.28	32.30	32.17	32.17	12,283	-0.15(-0.46%)
Sep 22, 2023	32.65	32.70	32.25	32.32	11,999	-0.33(-1.01%)
Sep 21, 2023	33.00	33.00	32.61	32.65	7,451	-0.44(-1.33%)
Sep 20, 2023	32.82	33.15	32.80	33.09	4,565	+0.20(+0.61%)
Sep 19, 2023	33.12	33.12	32.88	32.89	6,258	-0.30(-0.90%)
Sep 18, 2023	33.00	33.22	32.97	33.19	11,945	+0.24(+0.73%)
Sep 15, 2023	33.40	33.59	32.95	32.95	8,053	-0.55(-1.64%)
Sep 14, 2023	33.06	33.60	33.06	33.50	7,774	+0.50(+1.52%)
Sep 13, 2023	33.14	33.36	33.00	33.00	9,558	-0.21(-0.63%)
Sep 12, 2023	33.21	33.21	33.12	33.21	6,285	+0.12(+0.36%)
Sep 11, 2023	33.45	33.45	33.07	33.09	5,864	+0.04(+0.12%)
Sep 08, 2023	33.01	33.17	32.96	33.05	3,832	-0.01(-0.03%)
Sep 07, 2023	33.24	33.33	32.87	33.06	14,856	-0.09(-0.27%)
Sep 06, 2023	33.38	33.38	32.76	33.15	12,173	+0.03(+0.09%)
Sep 05, 2023	33.33	33.39	33.00	33.12	5,968	-0.23(-0.69%)
Sep 01, 2023				33.35	0	-0.09(-0.27%)
Aug 31, 2023	33.12	33.47	33.09	33.44	7,425	+0.34(+1.03%)
Aug 30, 2023	33.17	33.41	33.10	33.10	5,299	-0.38(-1.14%)
Aug 29, 2023	33.04	33.72	33.04	33.48	5,593	+0.47(+1.42%)
Aug 28, 2023	33.77	33.77	32.98	33.01	2,838	+0.00(+0.00%)
Aug 25, 2023	33.67	33.67	32.93	33.01	6,256	-0.05(-0.15%)
Aug 24, 2023	33.88	33.88	33.01	33.06	7,122	-0.32(-0.96%)
Aug 23, 2023	32.94	33.59	32.87	33.38	6,054	+0.39(+1.18%)
Aug 22, 2023	33.10	33.10	32.88	32.99	12,819	-0.21(-0.63%)
Aug 21, 2023	33.89	33.89	33.05	33.20	12,513	-0.32(-0.95%)
Aug 18, 2023	33.17	33.81	33.16	33.52	5,982	+0.34(+1.02%)
Aug 17, 2023	33.51	33.55	33.16	33.18	13,393	-0.32(-0.96%)
Aug 16, 2023	34.76	34.77	33.45	33.50	7,267	-0.05(-0.15%)
Aug 15, 2023	34.68	34.68	33.55	33.55	5,949	-0.85(-2.47%)
Aug 14, 2023	34.84	34.84	34.30	34.40	6,412	-0.45(-1.29%)
Aug 11, 2023	34.18	35.19	34.03	34.85	10,728	+0.64(+1.87%)
Aug 10, 2023	33.54	34.53	33.32	34.21	32,873	+0.67(+2.00%)
Aug 09, 2023	33.11	33.60	33.11	33.54	8,880	+0.51(+1.54%)
Aug 08, 2023	33.49	33.49	33.03	33.03	7,165	-0.28(-0.84%)
Aug 04, 2023				33.31	0	-0.09(-0.27%)
Aug 03, 2023	33.99	33.99	33.25	33.40	6,001	-0.14(-0.42%)
Aug 02, 2023	33.59	33.65	33.42	33.54	5,683	-0.22(-0.65%)
Aug 01, 2023	34.13	34.13	33.72	33.76	19,732	-0.39(-1.14%)
Jul 31, 2023	34.17	34.25	34.09	34.15	10,694	+0.05(+0.15%)
Jul 28, 2023	34.34	34.40	34.10	34.10	12,048	-0.43(-1.25%)
Jul 27, 2023	34.70	34.72	34.28	34.53	10,908	-0.21(-0.60%)
Jul 26, 2023	34.22	35.37	34.22	34.74	12,480	-0.02(-0.06%)
Jul 25, 2023	34.51	34.90	34.30	34.76	10,000	+0.40(+1.16%)
Jul 24, 2023	34.81	34.81	34.32	34.36	7,631	+0.05(+0.15%)
Jul 21, 2023	34.53	34.86	34.31	34.31	7,898	-0.29(-0.84%)
Jul 20, 2023	35.55	35.55	34.55	34.60	3,771	-0.20(-0.57%)
Jul 19, 2023	35.25	35.55	34.80	34.80	8,635	-0.45(-1.28%)
Jul 18, 2023	34.22	35.29	34.18	35.25	13,397	+0.85(+2.47%)
Jul 17, 2023	34.49	34.62	34.30	34.40	11,097	-0.35(-1.01%)
Jul 14, 2023	34.55	34.75	34.09	34.75	9,898	+0.09(+0.26%)
Jul 13, 2023	34.77	34.98	34.49	34.66	7,263	-0.29(-0.83%)
Jul 12, 2023	34.91	35.08	34.87	34.95	5,323	-0.13(-0.37%)
Jul 11, 2023	35.12	35.44	35.05	35.08	4,876	-0.17(-0.48%)
Jul 10, 2023	35.29	35.33	35.10	35.25	7,845	-0.03(-0.09%)
Jul 07, 2023	35.23	35.64	35.23	35.28	4,451	-0.27(-0.76%)
Jul 06, 2023	35.13	35.55	34.90	35.55	4,546	-0.03(-0.08%)
Jul 05, 2023	36.13	36.13	35.55	35.58	6,791	-0.55(-1.52%)
Jul 04, 2023	36.15	36.24	35.91	36.13	3,753	-0.01(-0.03%)
Jun 30, 2023				36.14	0	+0.50(+1.40%)
Jun 29, 2023	35.17	35.64	35.17	35.64	5,727	+0.18(+0.51%)
Jun 28, 2023	35.38	35.46	34.94	35.46	5,418	-0.03(-0.08%)
Jun 27, 2023	34.21	35.49	34.21	35.49	6,566	+1.20(+3.50%)
Jun 26, 2023	34.11	34.74	34.11	34.29	4,204	+0.05(+0.15%)
Jun 23, 2023	34.23	34.24	33.94	34.24	7,067	+0.21(+0.62%)
Jun 22, 2023	34.21	34.21	34.00	34.03	5,953	-0.13(-0.38%)
Jun 21, 2023	34.37	34.37	34.05	34.16	8,041	-0.11(-0.32%)
Jun 20, 2023	34.45	34.45	34.08	34.27	7,579	-0.24(-0.70%)
Jun 19, 2023	34.80	34.96	34.51	34.51	13,887	-0.60(-1.71%)
Jun 16, 2023	35.32	35.37	34.95	35.11	10,063	-0.47(-1.32%)
Jun 15, 2023	35.24	35.58	35.24	35.58	3,873	-1.33(-3.60%)
May 08, 2023	37.32	37.32	36.90	36.91	7,279	-0.13(-0.35%)
May 05, 2023	36.21	37.22	36.21	37.04	6,390	+0.57(+1.56%)
May 04, 2023	36.82	37.02	36.15	36.47	12,393	-0.48(-1.30%)
May 03, 2023	37.38	37.38	36.84	36.95	4,948	-0.35(-0.94%)
May 02, 2023	36.85	37.30	36.83	37.30	10,339	+0.29(+0.78%)
May 01, 2023	37.06	37.54	37.01	37.01	4,717	-0.22(-0.59%)
Apr 28, 2023	37.38	37.56	37.23	37.23	5,537	-0.27(-0.72%)
Apr 27, 2023	36.67	37.50	36.67	37.50	3,997	+0.40(+1.08%)
Apr 26, 2023	37.38	37.38	36.77	37.10	8,867	+0.70(+1.92%)
Apr 25, 2023	36.94	36.96	36.40	36.40	4,532	-0.96(-2.57%)
Apr 24, 2023	37.60	37.61	37.08	37.36	7,462	-0.49(-1.29%)
Apr 21, 2023	37.76	37.92	37.70	37.85	11,916	-0.14(-0.37%)
Apr 20, 2023	37.72	38.00	37.57	37.99	7,729	-0.01(-0.03%)
Apr 19, 2023	37.68	38.00	37.68	38.00	7,858	+0.35(+0.93%)
Apr 18, 2023	37.80	37.95	37.52	37.65	11,205	-0.12(-0.32%)
Apr 17, 2023	37.57	37.93	37.56	37.77	8,077	+0.21(+0.56%)
Apr 14, 2023	37.51	37.58	37.08	37.56	6,404	-0.33(-0.87%)
Apr 13, 2023	37.87	37.90	37.80	37.89	4,149	+0.04(+0.11%)
Apr 12, 2023	37.79	37.88	37.54	37.85	11,010	-0.02(-0.05%)
Apr 11, 2023	37.40	37.87	37.33	37.87	3,058	+0.60(+1.61%)
Apr 10, 2023	36.48	37.30	36.14	37.27	14,374	+1.02(+2.81%)
Apr 06, 2023				36.25	0	-0.66(-1.79%)
Apr 05, 2023	35.95	37.14	35.95	36.91	14,144	+0.13(+0.35%)
Apr 04, 2023	36.94	37.01	36.53	36.78	9,874	-0.43(-1.16%)
Apr 03, 2023	37.23	37.23	36.60	37.21	12,533	+0.07(+0.19%)
Mar 31, 2023	36.63	37.14	36.61	37.14	5,012	+0.66(+1.81%)
Mar 30, 2023	36.36	36.54	36.16	36.48	3,476	+0.10(+0.27%)
Mar 29, 2023	36.01	36.41	35.91	36.38	9,212	+0.68(+1.90%)
Mar 28, 2023	35.83	36.12	35.69	35.70	5,883	-0.41(-1.14%)
Mar 27, 2023	35.93	36.45	35.87	36.11	9,874	+0.09(+0.25%)
Mar 24, 2023	35.85	36.16	35.60	36.02	15,902	+0.17(+0.47%)
Mar 23, 2023	36.75	37.00	35.83	35.85	13,948	-1.02(-2.77%)
Mar 22, 2023	36.45	36.87	36.32	36.87	10,875	+0.42(+1.15%)
Mar 21, 2023	35.28	36.45	35.28	36.45	16,495	+0.76(+2.13%)
Mar 20, 2023	35.01	35.69	35.01	35.69	7,907	+0.79(+2.26%)
Mar 17, 2023	35.92	35.92	34.90	34.90	25,233	-1.02(-2.84%)
Mar 16, 2023	35.62	36.38	35.62	35.92	16,027	-0.16(-0.44%)
Mar 15, 2023	35.52	36.13	35.46	36.08	18,406	-0.52(-1.42%)
Mar 14, 2023	35.52	36.75	35.52	36.60	9,673	+0.91(+2.55%)
Mar 13, 2023	37.59	37.59	35.56	35.69	19,181	-0.93(-2.54%)
Mar 10, 2023	37.25	37.27	36.31	36.62	9,906	-0.79(-2.11%)
Mar 09, 2023	37.79	37.96	37.25	37.41	17,828	-0.37(-0.98%)
Mar 08, 2023	37.45	37.78	37.45	37.78	7,436	+0.35(+0.94%)
Mar 07, 2023	37.69	37.69	37.30	37.43	8,561	-0.11(-0.29%)
Mar 06, 2023	37.05	37.54	37.00	37.54	7,500	+0.51(+1.38%)
Mar 03, 2023	37.77	37.77	36.91	37.03	32,261	-0.23(-0.62%)
Mar 02, 2023	38.16	38.24	37.26	37.26	7,158	-0.62(-1.64%)
Mar 01, 2023	38.00	38.51	37.41	37.88	71,981	+0.08(+0.21%)
Feb 28, 2023	37.33	37.85	37.33	37.80	6,836	+0.03(+0.08%)
Feb 27, 2023	37.33	37.77	37.30	37.77	7,555	+0.22(+0.59%)
Feb 24, 2023	37.47	37.83	37.09	37.55	13,463	-0.12(-0.32%)
Feb 23, 2023	37.40	37.73	36.92	37.67	10,003	+0.28(+0.75%)
Feb 22, 2023	36.99	37.50	36.71	37.39	30,140	+0.29(+0.78%)
Feb 21, 2023	37.18	37.18	36.79	37.10	13,970	-0.10(-0.27%)
Feb 17, 2023				37.20	0	+0.58(+1.58%)
Feb 16, 2023	37.20	37.21	36.36	36.62	17,140	-0.76(-2.03%)
Feb 15, 2023	37.68	37.68	36.65	37.38	20,895	+0.35(+0.95%)
Feb 14, 2023	37.03	37.61	37.00	37.03	22,882	-0.48(-1.28%)
Feb 13, 2023	37.25	37.60	36.92	37.51	12,744	+0.61(+1.65%)
Feb 10, 2023	37.40	37.41	36.77	36.90	13,425	-0.49(-1.31%)
Feb 09, 2023	37.99	38.63	37.25	37.39	10,996	-0.60(-1.58%)
Feb 08, 2023	37.55	37.99	37.55	37.99	10,967	+0.42(+1.12%)
Feb 07, 2023	37.41	37.73	37.22	37.57	11,862	+0.24(+0.64%)
Feb 06, 2023	37.45	37.70	37.32	37.33	7,910	-0.13(-0.35%)
Feb 03, 2023	37.01	37.46	37.01	37.46	5,427	+0.13(+0.35%)
Feb 02, 2023	36.97	37.49	36.97	37.33	8,608	+0.10(+0.27%)

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.