Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	26.83	26.83	25.47	25.48	35,783	-1.35(-5.03%)
Jan 30, 2024	27.02	27.02	26.69	26.83	27,258	-0.22(-0.81%)
Jan 29, 2024	26.75	27.11	26.49	27.05	51,515	+0.38(+1.42%)
Jan 26, 2024	26.54	26.75	26.45	26.67	27,126	+0.33(+1.25%)
Jan 25, 2024	26.27	26.49	25.99	26.34	45,791	+0.36(+1.39%)
Jan 24, 2024	26.19	26.59	25.84	25.98	32,050	-0.03(-0.12%)
Jan 23, 2024	26.08	26.15	25.76	26.01	34,060	+0.20(+0.77%)
Jan 22, 2024	24.91	25.85	24.91	25.81	49,607	+0.92(+3.70%)
Jan 19, 2024	25.02	25.02	24.47	24.89	26,607	+0.01(+0.04%)
Jan 18, 2024	25.28	25.28	24.45	24.88	37,666	-0.17(-0.68%)
Jan 17, 2024	25.36	26.02	25.01	25.05	35,076	-0.70(-2.72%)
Jan 16, 2024	26.00	26.40	25.37	25.75	50,046	-0.32(-1.23%)
Jan 12, 2024	26.44	26.53	25.92	26.07	45,024	-0.05(-0.19%)
Jan 11, 2024	26.15	26.59	25.55	26.12	37,224	-0.14(-0.53%)
Jan 10, 2024	25.39	26.40	25.23	26.26	48,896	+0.94(+3.71%)
Jan 09, 2024	25.35	25.84	25.25	25.32	46,973	-0.43(-1.67%)
Jan 08, 2024	25.00	25.99	25.00	25.75	54,815	+0.66(+2.63%)
Jan 05, 2024	24.92	25.24	24.92	25.09	71,860	-0.02(-0.08%)
Jan 04, 2024	25.33	25.33	24.99	25.11	35,148	-0.09(-0.36%)
Jan 03, 2024	25.63	25.63	24.74	25.20	63,649	-0.55(-2.14%)
Jan 02, 2024	26.55	26.71	25.71	25.75	40,398	-1.06(-3.95%)
Dec 29, 2023	27.57	27.57	26.76	26.81	33,035	-0.72(-2.62%)
Dec 28, 2023	27.41	27.69	27.41	27.53	36,136	+0.04(+0.15%)
Dec 27, 2023	27.72	27.89	27.43	27.49	32,171	-0.29(-1.04%)
Dec 26, 2023	27.05	27.86	27.05	27.78	60,997	+0.90(+3.35%)
Dec 22, 2023	26.78	27.20	26.72	26.88	45,925	+0.22(+0.83%)
Dec 21, 2023	26.76	26.88	26.49	26.66	33,241	+0.15(+0.57%)
Dec 20, 2023	26.72	27.27	26.22	26.51	63,796	-0.20(-0.75%)
Dec 19, 2023	26.38	26.88	25.83	26.71	44,876	+0.59(+2.26%)
Dec 18, 2023	26.67	26.67	25.87	26.12	83,560	-0.55(-2.06%)
Dec 15, 2023	26.31	26.83	25.86	26.67	220,678	+0.82(+3.17%)
Dec 14, 2023	25.55	26.27	25.48	25.85	68,453	+0.36(+1.41%)
Dec 13, 2023	24.92	25.74	24.54	25.49	73,768	+0.72(+2.91%)
Dec 12, 2023	24.67	25.00	24.26	24.77	146,454	+0.26(+1.06%)
Dec 11, 2023	25.28	25.31	24.50	24.51	46,292	-0.75(-2.97%)
Dec 08, 2023	25.20	25.51	24.95	25.26	44,580	-0.06(-0.24%)
Dec 07, 2023	24.98	25.39	24.63	25.32	44,703	+0.34(+1.36%)
Dec 06, 2023	26.38	26.59	24.92	24.98	53,554	-1.14(-4.36%)
Dec 05, 2023	26.07	26.35	25.76	26.12	61,009	-0.03(-0.11%)
Dec 04, 2023	24.74	26.29	24.67	26.15	91,977	+1.42(+5.74%)
Dec 01, 2023	24.10	24.91	24.09	24.73	58,251	+0.55(+2.27%)
Nov 30, 2023	24.50	24.76	24.14	24.18	54,469	-0.32(-1.31%)
Nov 29, 2023	24.98	25.10	24.44	24.50	78,269	-0.31(-1.25%)
Nov 28, 2023	25.38	25.38	24.80	24.81	53,635	-0.69(-2.71%)
Nov 27, 2023	25.15	26.14	25.15	25.50	62,941	+0.03(+0.12%)
Nov 24, 2023	24.97	25.68	24.86	25.47	36,381	+0.32(+1.27%)
Nov 22, 2023	25.06	25.97	25.06	25.15	58,847	+0.24(+0.96%)
Nov 21, 2023	25.29	25.57	24.68	24.91	67,772	-0.39(-1.54%)
Nov 20, 2023	24.42	25.35	24.42	25.30	53,941	+0.72(+2.93%)
Nov 17, 2023	24.70	24.86	24.43	24.58	75,112	+0.15(+0.61%)
Nov 16, 2023	24.22	25.33	23.86	24.43	62,722	+0.26(+1.08%)
Nov 15, 2023	24.71	25.05	24.17	24.17	66,528	-0.43(-1.75%)
Nov 14, 2023	24.64	25.17	24.28	24.60	102,395	+0.64(+2.67%)
Nov 13, 2023	23.95	24.15	23.55	23.96	58,020	+0.02(+0.08%)
Nov 10, 2023	23.35	24.44	22.46	23.94	86,246	+0.63(+2.70%)
Nov 09, 2023	24.09	24.21	23.22	23.31	42,472	-0.54(-2.26%)
Nov 08, 2023	24.35	24.35	23.53	23.85	55,314	-0.24(-1.00%)
Nov 07, 2023	23.75	24.54	23.42	24.09	69,473	+0.10(+0.42%)
Nov 06, 2023	23.60	25.47	23.32	23.99	59,942	+0.45(+1.91%)
Nov 03, 2023	23.44	24.15	23.44	23.54	42,455	+0.56(+2.44%)
Nov 02, 2023	22.67	23.06	22.27	22.98	72,352	+0.45(+2.00%)
Nov 01, 2023	23.23	23.30	22.34	22.53	54,671	-0.67(-2.89%)
Oct 31, 2023	23.75	24.10	22.45	23.20	86,585	-0.62(-2.60%)
Oct 30, 2023	24.15	25.45	23.30	23.82	122,273	-1.34(-5.33%)
Oct 27, 2023	25.76	27.63	24.90	25.16	109,812	-1.40(-5.27%)
Oct 26, 2023	26.32	27.19	25.54	26.56	55,939	+0.31(+1.18%)
Oct 25, 2023	26.04	26.30	25.46	26.25	47,014	+0.24(+0.92%)
Oct 24, 2023	26.70	27.05	25.61	26.01	34,785	-0.55(-2.07%)
Oct 23, 2023	27.35	27.39	26.53	26.56	45,195	-0.60(-2.21%)
Oct 20, 2023	28.02	28.15	27.08	27.16	41,857	-0.77(-2.76%)
Oct 19, 2023	28.19	28.55	27.82	27.93	32,288	-0.39(-1.38%)
Oct 18, 2023	28.96	29.00	28.24	28.32	23,994	-0.76(-2.61%)
Oct 17, 2023	29.04	29.46	28.93	29.08	43,199	+0.05(+0.17%)
Oct 16, 2023	28.56	29.42	28.70	29.03	40,287	+0.38(+1.33%)
Oct 13, 2023	28.81	29.11	28.55	28.65	19,246	-0.15(-0.52%)
Oct 12, 2023	29.37	29.37	28.46	28.80	24,028	-0.56(-1.91%)
Oct 11, 2023	29.44	29.58	29.19	29.36	18,712	-0.08(-0.27%)
Oct 10, 2023	29.41	29.93	29.34	29.44	32,569	+0.20(+0.68%)
Oct 09, 2023	28.63	29.59	28.54	29.24	27,147	+0.35(+1.21%)
Oct 06, 2023	29.04	29.25	28.75	28.89	38,785	-0.24(-0.82%)
Oct 05, 2023	28.96	29.14	28.59	29.13	66,789	+0.16(+0.55%)
Oct 04, 2023	28.55	29.03	28.32	28.97	31,718	+0.33(+1.15%)
Oct 03, 2023	28.93	29.30	28.56	28.64	34,093	-0.11(-0.38%)
Oct 02, 2023	28.80	28.83	28.36	28.75	60,267	-0.15(-0.52%)
Sep 29, 2023	29.53	29.70	28.85	28.90	75,441	-0.56(-1.90%)
Sep 28, 2023	31.05	31.28	29.26	29.46	84,638	-1.62(-5.21%)
Sep 27, 2023	31.06	31.32	30.72	31.08	29,696	+0.31(+1.01%)
Sep 26, 2023	30.89	31.20	29.80	30.77	41,284	-0.26(-0.84%)
Sep 25, 2023	30.06	31.07	30.73	31.03	56,288	+0.76(+2.51%)
Sep 22, 2023	29.85	30.43	29.50	30.27	46,128	+0.48(+1.61%)
Sep 21, 2023	29.42	29.87	29.18	29.79	33,818	+0.30(+1.02%)
Sep 20, 2023	29.58	29.79	29.46	29.49	35,262	-0.02(-0.07%)
Sep 19, 2023	29.61	29.68	29.31	29.51	28,067	-0.08(-0.27%)
Sep 18, 2023	29.97	30.16	29.30	29.59	29,544	-0.38(-1.27%)
Sep 15, 2023	30.37	30.63	29.92	29.97	180,002	-0.31(-1.02%)
Sep 14, 2023	29.74	30.42	29.55	30.28	51,513	+0.66(+2.23%)
Sep 13, 2023	29.52	30.12	29.50	29.62	51,284	+0.10(+0.34%)
Sep 12, 2023	29.41	29.71	29.40	29.52	60,763	-0.05(-0.17%)
Sep 11, 2023	29.37	29.67	29.19	29.57	42,782	+0.31(+1.06%)
Sep 08, 2023	28.89	29.37	28.25	29.26	48,172	+0.74(+2.59%)
Sep 07, 2023	29.56	29.56	28.39	28.52	59,688	-1.21(-4.07%)
Sep 06, 2023	29.81	30.11	29.41	29.73	34,593	-0.20(-0.67%)
Sep 05, 2023	30.43	30.43	29.08	29.93	51,194	-0.74(-2.41%)
Sep 01, 2023	30.73	31.12	30.49	30.67	41,407	+0.04(+0.13%)
Aug 31, 2023	31.20	31.39	30.59	30.63	37,876	-0.62(-1.98%)
Aug 30, 2023	31.30	31.67	31.17	31.25	31,553	-0.15(-0.48%)
Aug 29, 2023	30.86	31.46	30.86	31.40	23,958	+0.30(+0.96%)
Aug 28, 2023	31.04	31.45	30.96	31.10	42,243	+0.06(+0.19%)
Aug 25, 2023	30.94	31.17	30.83	31.04	23,731	+0.00(+0.00%)
Aug 24, 2023	30.98	31.33	30.92	31.04	36,253	-0.05(-0.16%)
Aug 23, 2023	30.69	31.10	30.51	31.09	89,099	+0.39(+1.27%)
Aug 22, 2023	30.64	30.96	30.58	30.70	26,026	+0.13(+0.43%)
Aug 21, 2023	30.88	31.10	30.31	30.57	58,674	-0.35(-1.13%)
Aug 18, 2023	30.92	31.24	30.88	30.92	31,761	-0.22(-0.71%)
Aug 17, 2023	31.19	31.56	31.13	31.14	33,086	+0.04(+0.13%)
Aug 16, 2023	31.21	31.54	31.01	31.10	37,131	-0.07(-0.22%)
Aug 15, 2023	31.67	31.70	31.12	31.17	23,086	-0.61(-1.92%)
Aug 14, 2023	31.73	31.96	31.18	31.78	43,856	-0.17(-0.53%)
Aug 11, 2023	32.26	32.67	31.88	31.95	33,368	-0.44(-1.36%)
Aug 10, 2023	32.43	32.61	32.01	32.39	40,037	-0.07(-0.22%)
Aug 09, 2023	32.27	32.78	32.14	32.46	53,674	+0.07(+0.22%)
Aug 08, 2023	31.99	32.44	31.58	32.39	40,204	+0.21(+0.65%)
Aug 07, 2023	31.78	32.67	31.66	32.18	31,728	+0.54(+1.71%)
Aug 04, 2023	31.98	32.41	31.47	31.64	39,650	-0.45(-1.40%)
Aug 03, 2023	31.69	32.24	31.57	32.09	30,469	+0.11(+0.34%)
Aug 02, 2023	32.08	32.11	31.32	31.98	42,038	-0.43(-1.33%)
Aug 01, 2023	31.63	32.52	31.35	32.41	44,876	+0.54(+1.69%)
Jul 31, 2023	31.92	32.77	31.60	31.87	46,197	+0.17(+0.54%)
Jul 28, 2023	31.90	32.35	31.34	31.70	55,533	+0.78(+2.52%)
Jul 27, 2023	31.55	31.55	30.63	30.92	37,449	-0.47(-1.50%)
Jul 26, 2023	31.45	31.88	31.21	31.39	34,402	-0.14(-0.44%)
Jul 25, 2023	31.75	32.03	31.34	31.53	40,327	-0.37(-1.16%)
Jul 24, 2023	31.27	32.28	31.26	31.90	65,891	+0.71(+2.28%)
Jul 21, 2023	31.96	32.13	30.92	31.19	68,230	-0.53(-1.67%)
Jul 20, 2023	32.37	32.37	31.64	31.72	33,215	-0.57(-1.77%)
Jul 19, 2023	32.26	32.62	32.11	32.29	40,428	+0.08(+0.25%)
Jul 18, 2023	31.74	32.25	31.56	32.21	33,984	+0.23(+0.72%)
Jul 17, 2023	32.02	32.79	31.70	31.98	67,584	-0.14(-0.44%)
Jul 14, 2023	30.87	32.18	30.87	32.12	42,783	+0.88(+2.82%)
Jul 13, 2023	30.91	31.50	30.82	31.24	66,501	+0.43(+1.40%)
Jul 12, 2023	30.73	30.91	30.02	30.81	62,330	+0.65(+2.16%)
Jul 11, 2023	28.79	30.18	28.79	30.16	109,234	+1.36(+4.72%)
Jul 10, 2023	28.62	29.07	28.62	28.80	33,604	+0.28(+0.98%)
Jul 07, 2023	28.63	28.91	28.50	28.52	56,430	-0.14(-0.49%)
Jul 06, 2023	28.56	28.78	28.35	28.66	36,817	-0.20(-0.69%)
Jul 05, 2023	29.05	29.05	28.55	28.86	45,416	-0.20(-0.69%)
Jul 03, 2023	28.91	29.23	28.91	29.06	19,477	-0.03(-0.10%)
Jun 30, 2023	29.43	29.53	29.06	29.09	43,823	-0.07(-0.24%)
Jun 29, 2023	28.68	29.46	28.68	29.16	43,922	+0.33(+1.14%)
Jun 28, 2023	29.30	29.30	28.72	28.83	44,029	-0.48(-1.64%)
Jun 27, 2023	29.03	29.40	28.90	29.31	39,174	+0.32(+1.10%)
Jun 26, 2023	28.89	29.34	28.89	28.99	62,222	+0.10(+0.35%)
Jun 23, 2023	29.39	29.84	28.69	28.89	171,021	-0.99(-3.31%)
Jun 22, 2023	30.63	30.63	29.77	29.88	58,656	-0.69(-2.26%)
Jun 21, 2023	30.57	30.91	30.29	30.57	54,139	-0.22(-0.71%)
Jun 20, 2023	29.70	31.01	29.51	30.79	50,757	+1.00(+3.36%)
Jun 16, 2023	30.05	30.20	29.14	29.79	300,548	+0.05(+0.17%)
Jun 15, 2023	29.48	29.78	29.13	29.74	51,451	+4.16(+16.26%)
May 08, 2023	25.31	26.36	25.01	25.58	69,927	+0.14(+0.55%)
May 05, 2023	28.15	28.71	22.62	25.44	405,235	-4.02(-13.65%)
May 04, 2023	29.91	30.52	29.20	29.46	72,045	-0.76(-2.51%)
May 03, 2023	30.17	30.77	30.11	30.22	38,975	+0.24(+0.80%)
May 02, 2023	30.80	30.80	29.79	29.98	48,723	-1.03(-3.32%)
May 01, 2023	30.75	31.14	30.40	31.01	33,144	+0.07(+0.23%)
Apr 28, 2023	30.77	31.28	30.77	30.94	41,380	+0.11(+0.36%)
Apr 27, 2023	31.16	31.23	30.58	30.83	29,370	-0.21(-0.68%)
Apr 26, 2023	30.50	31.60	30.50	31.04	49,568	+0.25(+0.81%)
Apr 25, 2023	32.32	32.90	30.69	30.79	38,496	-1.86(-5.70%)
Apr 24, 2023	32.74	33.12	32.43	32.65	44,420	-0.12(-0.37%)
Apr 21, 2023	32.79	33.75	32.18	32.77	67,563	+0.01(+0.03%)
Apr 20, 2023	32.78	33.68	32.49	32.76	103,524	-0.32(-0.97%)
Apr 19, 2023	32.80	33.21	32.50	33.08	57,319	+0.08(+0.24%)
Apr 18, 2023	33.24	33.41	32.86	33.00	37,933	-0.04(-0.12%)
Apr 17, 2023	33.23	33.23	32.82	33.04	44,233	-0.05(-0.15%)
Apr 14, 2023	33.78	34.00	32.89	33.09	48,253	-0.60(-1.78%)
Apr 13, 2023	33.18	33.77	33.00	33.69	32,575	+0.78(+2.37%)
Apr 12, 2023	33.62	33.89	32.77	32.91	65,352	-0.31(-0.93%)
Apr 11, 2023	32.99	33.58	32.97	33.22	42,708	+0.34(+1.03%)
Apr 10, 2023	31.76	33.00	31.71	32.88	93,696	+0.92(+2.88%)
Apr 06, 2023	31.75	32.05	30.98	31.96	52,095	+0.44(+1.40%)
Apr 05, 2023	31.75	32.67	31.39	31.52	64,501	-0.50(-1.56%)
Apr 04, 2023	31.98	32.45	31.55	32.02	52,748	+0.19(+0.60%)
Apr 03, 2023	32.41	32.41	31.52	31.83	108,310	-0.52(-1.61%)
Mar 31, 2023	32.18	32.41	31.74	32.35	87,815	+0.52(+1.63%)
Mar 30, 2023	32.41	32.41	31.62	31.83	61,928	-0.55(-1.70%)
Mar 29, 2023	32.86	32.86	32.16	32.38	53,395	-0.03(-0.09%)
Mar 28, 2023	32.29	32.78	32.28	32.41	40,201	-0.08(-0.25%)
Mar 27, 2023	32.34	32.72	32.02	32.49	50,531	+0.42(+1.31%)
Mar 24, 2023	31.51	32.22	31.25	32.07	38,953	+0.18(+0.56%)
Mar 23, 2023	32.48	32.48	31.66	31.89	41,555	-0.46(-1.42%)
Mar 22, 2023	32.96	33.17	32.28	32.35	50,066	-0.68(-2.06%)
Mar 21, 2023	32.82	33.14	32.49	33.03	74,534	+0.76(+2.36%)
Mar 20, 2023	31.90	32.55	31.90	32.27	76,805	+0.55(+1.73%)
Mar 17, 2023	32.43	32.74	31.65	31.72	357,027	-0.81(-2.49%)
Mar 16, 2023	31.33	32.71	31.33	32.53	93,024	+0.97(+3.07%)
Mar 15, 2023	31.24	31.69	30.77	31.56	98,643	-0.40(-1.25%)
Mar 14, 2023	32.45	33.29	31.62	31.96	87,278	+0.32(+1.01%)
Mar 13, 2023	31.48	32.52	31.26	31.64	83,325	-0.20(-0.63%)
Mar 10, 2023	33.35	34.55	31.71	31.84	106,806	-1.79(-5.32%)
Mar 09, 2023	34.23	34.62	33.41	33.63	74,452	-0.58(-1.70%)
Mar 08, 2023	34.04	34.94	33.84	34.21	80,896	-0.08(-0.23%)
Mar 07, 2023	33.98	34.52	33.80	34.29	74,109	+0.20(+0.59%)
Mar 06, 2023	34.38	34.61	33.32	34.09	108,286	-0.47(-1.36%)
Mar 03, 2023	33.90	34.67	33.18	34.56	80,514	+0.62(+1.83%)
Mar 02, 2023	32.71	33.94	32.64	33.94	56,682	+0.90(+2.72%)
Mar 01, 2023	33.10	33.72	32.95	33.04	79,651	+0.15(+0.46%)
Feb 28, 2023	32.99	34.52	32.56	32.89	103,884	-0.28(-0.84%)
Feb 27, 2023	33.56	34.05	32.99	33.17	59,344	-0.20(-0.60%)
Feb 24, 2023	33.37	34.09	33.16	33.37	61,220	-0.53(-1.56%)
Feb 23, 2023	33.22	34.20	32.99	33.90	80,238	+0.68(+2.05%)
Feb 22, 2023	34.21	35.27	32.87	33.22	132,966	-0.97(-2.84%)
Feb 21, 2023	35.62	36.15	33.75	34.19	71,082	-1.84(-5.11%)
Feb 17, 2023	35.54	36.38	34.94	36.03	276,524	+0.62(+1.75%)
Feb 16, 2023	34.07	35.50	33.91	35.41	127,930	+0.67(+1.93%)
Feb 15, 2023	32.62	34.79	32.23	34.74	160,143	+1.98(+6.04%)
Feb 14, 2023	32.78	34.10	32.42	32.76	96,704	-0.38(-1.15%)
Feb 13, 2023	32.06	33.71	31.70	33.14	118,859	+1.35(+4.25%)
Feb 10, 2023	34.90	35.05	30.29	31.79	200,954	-5.19(-14.03%)
Feb 09, 2023	38.25	38.65	36.67	36.98	81,434	-0.88(-2.32%)
Feb 08, 2023	38.53	38.53	36.41	37.86	73,717	-1.03(-2.65%)
Feb 07, 2023	38.43	39.04	37.51	38.89	71,834	+0.29(+0.75%)
Feb 06, 2023	38.49	39.09	38.14	38.60	81,444	-0.05(-0.13%)
Feb 03, 2023	38.14	39.05	37.72	38.65	88,854	+0.07(+0.18%)
Feb 02, 2023	37.97	39.08	37.91	38.58	88,300	+0.70(+1.85%)

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.