Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2024	30.19	30.93	30.19	30.93	805	-0.14(-0.46%)
Sep 27, 2024	31.14	31.14	31.07	31.07	5,874	+0.38(+1.25%)
Sep 25, 2024				30.69	208	-0.16(-0.52%)
Sep 24, 2024	31.15	31.15	30.85	30.85	1,696	+0.49(+1.61%)
Sep 23, 2024	30.36	30.36	30.36	30.36	1,320	-0.78(-2.50%)
Sep 20, 2024	31.14	31.14	31.14	31.14	677	-0.63(-1.98%)
Sep 19, 2024	31.77	31.77	31.77	31.77	376	+1.17(+3.82%)
Sep 18, 2024	30.60	30.60	30.60	30.60	283	+0.39(+1.29%)
Sep 17, 2024	30.71	30.71	30.21	30.21	473	+0.19(+0.63%)
Sep 16, 2024	31.34	31.34	30.02	30.02	775	+0.58(+1.97%)
Sep 13, 2024	29.60	29.60	29.44	29.44	828	-0.37(-1.24%)
Sep 11, 2024				29.81	325	-0.18(-0.60%)
Sep 10, 2024	29.39	29.99	29.39	29.99	690	-0.29(-0.96%)
Sep 06, 2024				30.28	325	+0.54(+1.81%)
Sep 05, 2024	29.74	29.74	29.74	29.74	381	-0.61(-2.01%)
Sep 03, 2024				30.35	143	+0.47(+1.57%)
Aug 30, 2024	29.88	29.88	29.88	29.88	2,210	-0.33(-1.09%)
Aug 28, 2024				30.21	121	+0.17(+0.57%)
Aug 27, 2024	29.61	30.04	29.61	30.04	869	+0.20(+0.66%)
Aug 23, 2024				29.84	295	-0.97(-3.14%)
Aug 22, 2024	30.07	30.81	30.07	30.81	670	+0.95(+3.16%)
Aug 21, 2024	29.86	29.86	29.86	29.86	210	+0.16(+0.56%)
Aug 20, 2024	29.70	29.70	29.70	29.70	325	+0.01(+0.03%)
Aug 19, 2024	29.35	29.69	29.35	29.69	4,909	+1.19(+4.18%)
Aug 16, 2024	28.53	29.04	28.50	28.50	687	+0.03(+0.10%)
Aug 13, 2024				28.47	108	+0.47(+1.69%)
Aug 12, 2024	27.90	28.00	27.90	28.00	1,421	+0.07(+0.24%)
Aug 09, 2024	27.93	27.93	27.87	27.93	792	+0.82(+3.04%)
Aug 08, 2024	27.11	27.64	27.11	27.11	1,018	-0.89(-3.18%)
Aug 07, 2024	28.00	28.00	28.00	28.00	1,429	-0.61(-2.13%)
Aug 06, 2024	28.61	28.61	27.92	28.61	912	+0.73(+2.64%)
Aug 05, 2024	27.56	27.88	27.56	27.88	1,255	-0.09(-0.30%)
Aug 02, 2024	27.95	27.96	27.95	27.96	1,161	+0.12(+0.43%)
Aug 01, 2024	27.84	27.84	27.84	27.84	330	-0.49(-1.72%)
Jul 31, 2024	28.33	28.33	28.33	28.33	518	+0.51(+1.83%)
Jul 29, 2024				27.82	467	-0.48(-1.69%)
Jul 26, 2024	28.30	28.30	28.30	28.30	344	+0.41(+1.45%)
Jul 25, 2024	27.89	27.89	27.89	27.89	622	-2.14(-7.12%)
Jul 23, 2024				30.03	174	+0.14(+0.46%)
Jul 19, 2024				29.89	228	-0.49(-1.61%)
Jul 17, 2024				30.38	186	-0.08(-0.26%)
Jul 16, 2024	29.62	30.46	29.62	30.46	891	+0.91(+3.08%)
Jul 15, 2024	30.50	30.50	29.55	29.55	942	-0.12(-0.42%)
Jul 10, 2024				29.68	348	+1.10(+3.83%)
Jul 09, 2024	28.58	28.58	28.58	28.58	316	-1.49(-4.96%)
Jul 08, 2024	29.91	30.07	29.91	30.07	827	-0.25(-0.82%)
Jul 05, 2024	30.32	30.32	30.20	30.32	859	-0.49(-1.59%)
Jul 03, 2024	30.81	30.81	30.81	30.81	277	+0.53(+1.75%)
Jul 01, 2024				30.28	343	+0.12(+0.40%)
Jun 27, 2024				30.16	314	-0.10(-0.33%)
Jun 26, 2024	30.26	30.26	30.26	30.26	417	-0.58(-1.88%)
Jun 25, 2024	30.84	30.84	30.84	30.84	2,037	-0.21(-0.68%)
Jun 24, 2024	31.05	31.05	31.05	31.05	1,307	+0.41(+1.34%)
Jun 21, 2024	30.64	30.64	30.64	30.64	263	-2.16(-6.59%)
Jun 18, 2024				32.80	226	-0.19(-0.58%)
Jun 17, 2024	32.99	32.99	32.99	32.99	245	+1.15(+3.61%)
Jun 14, 2024	31.84	31.84	31.84	31.84	395	-1.86(-5.52%)
Jun 12, 2024				33.70	54	+1.40(+4.33%)
Jun 11, 2024	32.75	33.00	32.30	32.30	1,583	-1.30(-3.87%)
Jun 10, 2024	32.45	33.60	32.45	33.60	485	+0.30(+0.89%)
Jun 07, 2024	33.30	33.30	33.30	33.30	606	-0.35(-1.04%)
Jun 06, 2024	33.41	33.69	33.26	33.65	1,847	+0.20(+0.60%)
Jun 05, 2024	33.45	33.45	33.45	33.45	619	+0.98(+3.03%)
Jun 03, 2024				32.47	95	-0.11(-0.32%)
May 30, 2024				32.58	61	-0.66(-2.00%)
May 28, 2024				33.24	333	-0.03(-0.09%)
May 24, 2024	34.06	34.06	33.27	33.27	777	-0.07(-0.21%)
May 23, 2024	33.34	33.34	33.34	33.34	377	+0.14(+0.42%)
May 22, 2024	33.20	33.20	33.20	33.20	345	+0.09(+0.27%)
May 16, 2024				33.11	199	+0.27(+0.82%)
May 15, 2024	32.84	32.84	32.84	32.84	206	-0.68(-2.02%)
May 14, 2024	32.49	33.52	32.49	33.52	539	+1.29(+4.01%)
May 13, 2024	32.84	32.84	32.23	32.23	478	+1.53(+4.97%)
May 08, 2024				30.70	206	+0.47(+1.55%)
May 07, 2024	30.23	30.23	30.23	30.23	294	-0.58(-1.89%)
May 06, 2024	30.91	30.91	30.81	30.81	828	+0.01(+0.04%)
May 02, 2024				30.80	205	+0.74(+2.46%)
Apr 29, 2024				30.06	329	-0.30(-0.99%)
Apr 26, 2024	31.19	31.19	30.36	30.36	549	+0.20(+0.66%)
Apr 25, 2024	30.16	30.16	30.16	30.16	366	-0.38(-1.24%)
Apr 24, 2024	30.54	30.54	30.54	30.54	242	+0.75(+2.52%)
Apr 23, 2024	30.35	30.35	29.79	29.79	680	-0.48(-1.59%)
Apr 22, 2024	30.27	30.27	30.27	30.27	494	+1.52(+5.27%)
Apr 19, 2024	28.75	28.75	28.75	28.75	1,330	+0.04(+0.12%)
Apr 18, 2024	28.72	28.72	28.72	28.72	491	+0.10(+0.34%)
Apr 17, 2024	28.62	28.62	28.62	28.62	491	+0.01(+0.03%)
Apr 16, 2024	28.61	28.61	28.61	28.61	556	-0.57(-1.94%)
Apr 11, 2024				29.18	229	-0.62(-2.08%)
Apr 09, 2024				29.80	300	+0.04(+0.13%)
Apr 08, 2024	29.76	29.76	29.76	29.76	745	+0.31(+1.05%)
Apr 05, 2024	28.93	29.45	28.93	29.45	771	-0.24(-0.81%)
Apr 04, 2024	29.54	29.69	29.54	29.69	1,110	+1.16(+4.07%)
Apr 03, 2024	28.53	28.53	28.53	28.53	354	-0.13(-0.45%)
Apr 02, 2024	28.66	28.66	28.66	28.66	31,056	-1.68(-5.54%)
Apr 01, 2024	30.34	30.34	30.34	30.34	552	+0.46(+1.54%)
Mar 28, 2024	29.95	29.95	29.80	29.88	520	+0.47(+1.60%)
Mar 27, 2024	29.54	29.54	29.41	29.41	674	-0.39(-1.31%)
Mar 25, 2024				29.80	145	+0.12(+0.41%)
Mar 22, 2024	29.68	29.68	29.68	29.68	244	+0.45(+1.54%)
Mar 21, 2024	29.23	29.23	29.23	29.23	351	+0.97(+3.43%)
Mar 19, 2024				28.26	493	-0.64(-2.21%)
Mar 18, 2024	28.90	28.90	28.90	28.90	595	-0.48(-1.63%)
Mar 14, 2024				29.38	194	+0.07(+0.24%)
Mar 13, 2024	29.31	29.31	29.31	29.31	1,376	+0.15(+0.51%)
Mar 12, 2024	29.55	29.55	29.16	29.16	659	+0.03(+0.10%)
Mar 11, 2024	29.02	29.13	29.02	29.13	802	+0.82(+2.90%)
Mar 08, 2024	28.90	28.90	28.31	28.31	1,042	-0.38(-1.32%)
Mar 07, 2024	28.27	28.69	28.27	28.69	682	+1.00(+3.61%)
Mar 06, 2024	27.69	27.69	27.69	27.69	868	+0.19(+0.70%)
Mar 05, 2024	27.31	27.50	27.31	27.50	985	-0.28(-1.02%)
Mar 04, 2024	27.86	27.86	27.67	27.78	1,487	+0.04(+0.14%)
Mar 01, 2024	27.32	27.74	27.09	27.74	1,905	-0.12(-0.43%)
Feb 29, 2024	27.86	27.86	27.86	27.86	453	+0.19(+0.69%)
Feb 28, 2024	27.64	27.81	27.64	27.67	1,268	-0.51(-1.83%)
Feb 27, 2024	28.26	28.26	28.18	28.18	822	+0.12(+0.45%)
Feb 26, 2024	28.60	28.60	28.06	28.06	1,126	-0.41(-1.43%)
Feb 23, 2024	28.47	28.47	28.47	28.47	795	+0.17(+0.61%)
Feb 22, 2024	28.07	28.46	27.98	28.30	9,690	+0.25(+0.90%)
Feb 21, 2024	28.04	28.06	28.04	28.04	1,754	-0.83(-2.88%)
Feb 20, 2024	28.87	28.87	28.87	28.87	382	+0.47(+1.65%)
Feb 16, 2024	28.41	28.41	28.41	28.41	359	-0.09(-0.33%)
Feb 15, 2024	28.61	28.61	28.50	28.50	607	+0.68(+2.44%)
Feb 14, 2024	27.95	27.95	27.80	27.82	1,308	-0.40(-1.42%)
Feb 13, 2024	27.05	28.22	27.00	28.22	3,692	-0.44(-1.55%)
Feb 09, 2024				28.66	411	+0.17(+0.59%)
Feb 08, 2024	28.56	28.56	27.96	28.50	1,695	-0.70(-2.41%)
Feb 07, 2024	28.88	29.31	28.37	29.20	4,612	+0.92(+3.25%)
Feb 06, 2024	28.90	29.16	28.28	28.28	1,477	+0.28(+1.00%)
Feb 05, 2024	28.41	28.41	28.00	28.00	876	-0.85(-2.95%)
Feb 01, 2024				28.85	334	-0.24(-0.84%)
Jan 29, 2024				29.09	233	-0.62(-2.07%)
Jan 26, 2024	28.81	29.71	28.81	29.71	665	+1.44(+5.09%)
Jan 23, 2024				28.27	262	-0.97(-3.32%)
Jan 22, 2024	29.11	29.24	29.11	29.24	385	+0.60(+2.09%)
Jan 19, 2024	28.64	28.64	28.64	28.64	375	-0.03(-0.10%)
Jan 17, 2024				28.67	362	+0.03(+0.10%)
Jan 16, 2024	28.64	28.64	28.64	28.64	849	+0.13(+0.46%)
Jan 12, 2024	28.31	28.51	28.31	28.51	1,182	+0.18(+0.62%)
Jan 11, 2024	28.77	28.85	28.00	28.34	1,750	-1.31(-4.44%)
Jan 10, 2024	29.19	29.65	28.95	29.65	1,181	+0.27(+0.94%)
Jan 09, 2024	29.15	29.38	29.00	29.38	2,455	-0.55(-1.82%)
Jan 08, 2024	29.92	29.92	29.92	29.92	1,075	+0.27(+0.91%)
Jan 05, 2024	29.65	29.65	29.44	29.65	1,026	-0.43(-1.43%)
Jan 04, 2024	30.08	30.08	30.08	30.08	261	+0.14(+0.47%)
Jan 02, 2024				29.94	371	+0.46(+1.56%)
Dec 27, 2023				29.48	385	+0.11(+0.37%)
Dec 26, 2023	29.21	29.64	29.21	29.37	2,843	+0.15(+0.52%)
Dec 22, 2023	30.03	30.03	29.22	29.22	865	+0.11(+0.36%)
Dec 21, 2023	29.11	29.34	29.11	29.11	570	-0.88(-2.92%)
Dec 20, 2023	28.76	29.99	28.76	29.99	434	+1.56(+5.49%)
Dec 19, 2023	28.43	28.43	28.43	28.43	458	-0.20(-0.70%)
Dec 18, 2023	29.04	29.04	28.63	28.63	844	+0.20(+0.70%)
Dec 15, 2023	28.43	28.43	28.43	28.43	551	-0.03(-0.11%)
Dec 14, 2023	29.01	29.01	28.46	28.46	986	+0.40(+1.43%)
Dec 13, 2023	27.30	28.06	27.30	28.06	624	+0.23(+0.83%)
Dec 12, 2023	27.21	27.83	27.20	27.83	1,266	+0.34(+1.24%)
Dec 11, 2023	27.25	27.49	27.22	27.49	2,628	-0.36(-1.29%)
Dec 08, 2023	27.80	27.85	27.75	27.85	1,049	+0.26(+0.94%)
Dec 07, 2023	28.00	28.04	27.59	27.59	1,345	-0.21(-0.76%)
Dec 06, 2023	28.06	28.06	27.51	27.80	1,264	+0.26(+0.94%)
Dec 05, 2023	27.06	28.08	27.06	27.54	1,425	+0.03(+0.11%)
Dec 04, 2023	26.97	27.76	26.97	27.51	1,604	-0.87(-3.07%)
Dec 01, 2023	27.64	28.38	27.64	28.38	3,056	+0.36(+1.28%)
Nov 30, 2023	28.05	28.05	28.02	28.02	925	-0.06(-0.21%)
Nov 29, 2023	28.14	28.14	28.08	28.08	583	+0.06(+0.21%)
Nov 28, 2023	28.02	28.02	28.02	28.02	2,212	-0.30(-1.06%)
Nov 27, 2023	28.64	28.64	28.21	28.32	1,418	-0.32(-1.12%)
Nov 24, 2023	28.64	28.64	28.64	28.64	474	+0.47(+1.67%)
Nov 22, 2023	28.17	28.17	28.17	28.17	514	-0.01(-0.04%)
Nov 21, 2023	28.18	28.18	28.18	28.18	780	-0.81(-2.80%)
Nov 20, 2023	28.62	28.99	28.24	28.99	1,932	-0.54(-1.83%)
Nov 17, 2023	28.27	29.53	28.27	29.53	1,630	+1.43(+5.10%)
Nov 16, 2023	28.10	28.10	28.10	28.10	551	+0.43(+1.54%)
Nov 15, 2023	27.68	27.68	27.68	27.68	427	-0.72(-2.55%)
Nov 14, 2023	28.40	28.40	28.40	28.40	309	+0.26(+0.92%)
Nov 13, 2023	27.69	28.14	27.69	28.14	1,582	+0.45(+1.63%)
Nov 10, 2023	28.13	28.13	27.69	27.69	805	-1.11(-3.85%)
Nov 09, 2023	28.68	28.80	28.68	28.80	465	-0.50(-1.71%)
Nov 08, 2023	28.94	29.30	28.94	29.30	1,310	+0.11(+0.38%)
Nov 07, 2023	29.22	29.22	28.73	29.19	4,644	-0.17(-0.58%)
Nov 06, 2023	29.70	30.06	29.36	29.36	1,004	+0.14(+0.48%)
Nov 03, 2023	29.22	29.67	29.22	29.22	734	-0.35(-1.17%)
Nov 02, 2023	29.57	29.57	29.57	29.57	680	-0.14(-0.49%)
Oct 31, 2023				29.71	228	-0.38(-1.26%)
Oct 30, 2023	29.36	30.47	29.36	30.09	911	+0.57(+1.93%)
Oct 27, 2023	29.82	30.16	29.23	29.52	2,070	-0.22(-0.74%)
Oct 26, 2023	29.05	29.74	29.05	29.74	1,388	-2.33(-7.27%)
Oct 25, 2023	31.89	32.07	31.73	32.07	937	+0.55(+1.74%)
Oct 24, 2023	31.18	31.52	31.18	31.52	1,106	+1.26(+4.17%)
Oct 23, 2023	30.26	30.26	30.26	30.26	665	+0.21(+0.70%)
Oct 20, 2023	30.03	30.15	30.03	30.05	1,394	-0.52(-1.70%)
Oct 19, 2023	30.57	30.57	30.57	30.57	1,015	-0.80(-2.55%)
Oct 18, 2023	31.37	31.37	31.37	31.37	1,723	-0.18(-0.59%)
Oct 17, 2023	31.55	31.55	31.55	31.55	1,487	-0.19(-0.60%)
Oct 12, 2023				31.75	343	-0.28(-0.86%)
Oct 09, 2023				32.02	312	+0.29(+0.91%)
Oct 06, 2023	31.73	31.73	31.73	31.73	534	-0.25(-0.80%)
Oct 05, 2023	31.92	31.98	31.77	31.98	3,873	+0.11(+0.33%)
Oct 04, 2023	32.04	32.04	31.88	31.88	2,735	-0.24(-0.75%)

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.