Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	33.22	33.96	32.66	32.69	457,611	-0.50(-1.52%)
Jan 30, 2024	33.08	33.32	32.65	33.20	408,974	+0.78(+2.41%)
Jan 29, 2024	31.95	32.55	31.82	32.42	241,226	+0.31(+0.95%)
Jan 26, 2024	32.31	32.58	32.03	32.11	238,834	+0.07(+0.22%)
Jan 25, 2024	31.80	32.30	31.60	32.04	273,446	+0.36(+1.12%)
Jan 24, 2024	32.04	32.06	31.23	31.69	322,264	+0.07(+0.22%)
Jan 23, 2024	31.51	32.12	31.40	31.62	352,144	+0.59(+1.91%)
Jan 22, 2024	30.61	31.08	30.57	31.02	396,077	+0.59(+1.95%)
Jan 19, 2024	30.45	30.54	30.01	30.43	301,661	-0.15(-0.48%)
Jan 18, 2024	30.02	30.61	29.80	30.58	580,957	+0.70(+2.35%)
Jan 17, 2024	30.22	30.42	29.67	29.88	532,674	-0.43(-1.43%)
Jan 16, 2024	31.05	31.11	30.21	30.31	300,924	-1.04(-3.31%)
Jan 12, 2024	31.39	31.89	31.08	31.35	435,976	-0.02(-0.06%)
Jan 11, 2024	29.84	31.73	29.32	31.37	544,269	+1.35(+4.51%)
Jan 10, 2024	29.76	30.37	29.66	30.02	301,691	+0.26(+0.86%)
Jan 09, 2024	29.90	30.11	29.62	29.76	347,609	-0.67(-2.21%)
Jan 08, 2024	29.79	30.50	29.66	30.43	307,394	+0.55(+1.85%)
Jan 05, 2024	29.76	30.24	29.30	29.88	447,412	-0.14(-0.46%)
Jan 04, 2024	30.12	30.40	29.86	30.02	466,984	+0.09(+0.30%)
Jan 03, 2024	31.33	31.33	29.83	29.93	666,132	-1.62(-5.13%)
Jan 02, 2024	31.88	32.21	31.33	31.55	756,910	-0.67(-2.08%)
Dec 29, 2023	32.23	32.46	32.06	32.22	240,864	-0.21(-0.64%)
Dec 28, 2023	32.32	32.51	32.20	32.43	195,563	-0.02(-0.06%)
Dec 27, 2023	32.45	32.67	32.20	32.45	212,603	+0.13(+0.40%)
Dec 26, 2023	31.82	32.39	31.66	32.32	171,950	+0.68(+2.15%)
Dec 22, 2023	31.08	31.69	31.08	31.64	256,894	+0.60(+1.94%)
Dec 21, 2023	30.56	31.11	30.53	31.03	304,177	+0.76(+2.51%)
Dec 20, 2023	30.75	31.19	30.24	30.27	384,154	-0.43(-1.41%)
Dec 19, 2023	30.21	30.90	30.21	30.71	510,349	+0.67(+2.24%)
Dec 18, 2023	29.63	30.19	29.23	30.04	402,780	+0.46(+1.57%)
Dec 15, 2023	30.26	30.26	29.43	29.57	1,013,391	-0.49(-1.64%)
Dec 14, 2023	29.75	30.43	29.64	30.07	343,516	+0.85(+2.91%)
Dec 13, 2023	28.34	29.36	28.03	29.22	625,868	+0.92(+3.24%)
Dec 12, 2023	28.29	28.45	28.04	28.30	308,261	-0.01(-0.03%)
Dec 11, 2023	28.08	28.37	27.92	28.31	336,588	+0.17(+0.60%)
Dec 08, 2023	27.91	28.43	27.64	28.14	284,566	+0.15(+0.53%)
Dec 07, 2023	27.81	28.03	27.49	27.99	414,450	+0.34(+1.21%)
Dec 06, 2023	27.30	27.84	27.22	27.66	407,879	+0.49(+1.82%)
Dec 05, 2023	27.21	27.52	26.87	27.16	304,951	-0.15(-0.54%)
Dec 04, 2023	26.69	27.38	26.61	27.31	337,416	+0.39(+1.43%)
Dec 01, 2023	25.93	26.93	25.74	26.93	370,871	+0.88(+3.37%)
Nov 30, 2023	25.89	26.09	25.52	26.05	400,716	+0.37(+1.42%)
Nov 29, 2023	25.74	26.06	25.53	25.68	453,861	+0.07(+0.27%)
Nov 28, 2023	25.68	25.96	25.43	25.61	319,493	-0.19(-0.73%)
Nov 27, 2023	25.88	26.20	25.80	25.80	293,966	-0.26(-0.99%)
Nov 24, 2023	25.80	26.29	25.60	26.06	149,599	+0.25(+0.96%)
Nov 22, 2023	25.59	26.16	25.55	25.81	248,429	+0.23(+0.89%)
Nov 21, 2023	25.89	26.05	25.57	25.58	295,722	-0.37(-1.41%)
Nov 20, 2023	25.75	25.98	25.54	25.95	331,595	+0.20(+0.76%)
Nov 17, 2023	25.51	25.79	25.18	25.75	552,470	+0.58(+2.30%)
Nov 16, 2023	25.48	25.64	24.92	25.17	532,429	-0.47(-1.84%)
Nov 15, 2023	25.02	25.71	25.02	25.64	536,582	+0.60(+2.39%)
Nov 14, 2023	24.20	25.05	24.09	25.05	559,513	+1.51(+6.42%)
Nov 13, 2023	23.75	24.00	23.49	23.53	489,749	-0.28(-1.19%)
Nov 10, 2023	23.19	23.86	22.82	23.82	804,129	+0.83(+3.63%)
Nov 09, 2023	22.33	23.11	22.09	22.99	549,837	+0.82(+3.72%)
Nov 08, 2023	22.75	22.81	22.14	22.16	912,375	-0.61(-2.67%)
Nov 07, 2023	21.99	22.93	21.72	22.77	834,931	+0.43(+1.93%)
Nov 06, 2023	22.30	22.61	22.01	22.34	849,720	+0.27(+1.25%)
Nov 03, 2023	22.60	22.99	21.89	22.06	950,110	+1.16(+5.54%)
Nov 02, 2023	20.84	21.26	20.47	20.90	589,762	+0.45(+2.21%)
Nov 01, 2023	20.35	20.81	20.22	20.45	1,040,471	+0.05(+0.24%)
Oct 31, 2023	19.59	20.50	19.37	20.40	877,188	+0.94(+4.84%)
Oct 30, 2023	20.18	20.85	18.44	19.46	2,173,197	-0.30(-1.54%)
Oct 27, 2023	26.50	27.01	19.59	19.77	2,430,212	-9.66(-32.82%)
Oct 26, 2023	30.25	30.55	29.24	29.42	681,654	-0.62(-2.06%)
Oct 25, 2023	30.25	30.55	29.75	30.04	1,111,412	-0.29(-0.97%)
Oct 24, 2023	31.32	31.32	30.31	30.34	455,246	-0.72(-2.31%)
Oct 23, 2023	31.92	31.92	31.01	31.05	277,774	-0.93(-2.92%)
Oct 20, 2023	32.44	32.51	31.82	31.98	396,708	-0.38(-1.18%)
Oct 19, 2023	32.44	32.87	32.20	32.37	324,333	-0.23(-0.69%)
Oct 18, 2023	32.73	32.83	32.32	32.59	272,131	-0.42(-1.28%)
Oct 17, 2023	32.58	33.30	32.58	33.02	233,114	+0.28(+0.87%)
Oct 16, 2023	32.68	32.89	32.46	32.73	167,169	+0.42(+1.31%)
Oct 13, 2023	32.10	32.43	31.98	32.31	194,397	-0.03(-0.09%)
Oct 12, 2023	32.81	32.81	31.95	32.34	161,620	-0.38(-1.17%)
Oct 11, 2023	32.62	32.94	32.54	32.72	111,857	+0.09(+0.27%)
Oct 10, 2023	32.31	32.77	32.24	32.63	170,934	+0.47(+1.46%)
Oct 09, 2023	32.31	32.65	32.15	32.16	132,191	-0.27(-0.85%)
Oct 06, 2023	32.18	32.83	31.92	32.44	205,122	+0.06(+0.18%)
Oct 05, 2023	32.39	32.68	31.92	32.38	234,133	-0.16(-0.48%)
Oct 04, 2023	32.38	32.73	32.05	32.53	199,993	+0.22(+0.67%)
Oct 03, 2023	32.63	33.03	32.29	32.32	211,782	-0.39(-1.20%)
Oct 02, 2023	33.24	33.26	32.36	32.71	660,726	-0.63(-1.88%)
Sep 29, 2023	34.03	34.15	33.25	33.34	183,672	-0.47(-1.39%)
Sep 28, 2023	33.76	34.32	33.69	33.81	246,087	+0.15(+0.44%)
Sep 27, 2023	33.44	33.94	33.31	33.66	156,718	+0.48(+1.45%)
Sep 26, 2023	33.61	33.76	33.17	33.18	168,665	-0.64(-1.89%)
Sep 25, 2023	33.51	33.91	33.68	33.82	138,419	+0.25(+0.73%)
Sep 22, 2023	34.33	34.48	33.53	33.57	202,071	-0.81(-2.37%)
Sep 21, 2023	34.81	34.89	34.32	34.39	204,733	-0.62(-1.77%)
Sep 20, 2023	35.43	35.75	34.99	35.01	106,097	-0.28(-0.81%)
Sep 19, 2023	35.50	35.54	35.07	35.29	137,826	-0.33(-0.94%)
Sep 18, 2023	35.81	36.18	35.58	35.63	130,750	-0.04(-0.11%)
Sep 15, 2023	35.80	36.17	35.38	35.67	863,111	-0.22(-0.60%)
Sep 14, 2023	35.31	35.92	35.31	35.88	174,881	+0.84(+2.41%)
Sep 13, 2023	35.48	35.48	34.84	35.04	170,845	-0.36(-1.03%)
Sep 12, 2023	35.53	35.65	35.26	35.40	158,330	-0.28(-0.80%)
Sep 11, 2023	35.87	36.06	35.63	35.69	164,697	-0.19(-0.52%)
Sep 08, 2023	36.18	36.33	35.71	35.87	169,208	-0.31(-0.87%)
Sep 07, 2023	37.03	37.03	36.03	36.19	229,436	-0.78(-2.10%)
Sep 06, 2023	37.16	37.59	36.74	36.96	220,471	+0.02(+0.05%)
Sep 05, 2023	37.99	38.07	36.69	36.94	291,935	-1.55(-4.03%)
Sep 01, 2023	38.81	39.22	38.32	38.49	194,068	-0.08(-0.20%)
Aug 31, 2023	38.13	38.69	38.12	38.57	403,353	+0.55(+1.45%)
Aug 30, 2023	37.85	38.19	37.85	38.02	94,513	+0.18(+0.47%)
Aug 29, 2023	37.90	37.97	37.61	37.84	187,490	-0.06(-0.16%)
Aug 28, 2023	37.69	38.22	37.69	37.90	108,964	+0.30(+0.81%)
Aug 25, 2023	37.80	37.87	37.23	37.60	83,283	-0.02(-0.05%)
Aug 24, 2023	37.72	38.09	37.51	37.62	141,039	-0.34(-0.90%)
Aug 23, 2023	37.48	38.06	37.27	37.96	123,170	+0.41(+1.10%)
Aug 22, 2023	37.34	37.59	37.34	37.55	121,726	+0.19(+0.50%)
Aug 21, 2023	37.27	37.44	37.10	37.36	125,117	+0.03(+0.08%)
Aug 18, 2023	36.97	37.62	36.97	37.33	270,752	+0.04(+0.10%)
Aug 17, 2023	36.85	37.36	36.85	37.30	164,789	+0.65(+1.76%)
Aug 16, 2023	36.59	37.17	36.59	36.65	202,643	-0.03(-0.08%)
Aug 15, 2023	36.84	37.00	36.57	36.68	115,657	-0.41(-1.11%)
Aug 14, 2023	37.21	37.40	36.94	37.09	140,302	-0.39(-1.04%)
Aug 11, 2023	37.80	37.88	37.40	37.48	186,273	-0.23(-0.62%)
Aug 10, 2023	38.19	38.42	37.45	37.72	151,102	-0.28(-0.75%)
Aug 09, 2023	37.55	38.16	37.32	38.00	118,837	+0.33(+0.88%)
Aug 08, 2023	37.71	38.03	37.40	37.67	136,607	-0.47(-1.23%)
Aug 07, 2023	38.50	38.96	38.07	38.14	148,988	-0.22(-0.56%)
Aug 04, 2023	37.56	38.45	37.39	38.35	247,399	+0.75(+2.00%)
Aug 03, 2023	38.38	38.38	37.57	37.60	211,174	-0.82(-2.14%)
Aug 02, 2023	37.87	38.73	37.87	38.42	178,277	+0.18(+0.46%)
Aug 01, 2023	38.29	38.68	37.92	38.24	300,288	-0.17(-0.43%)
Jul 31, 2023	39.29	39.57	37.82	38.41	330,772	-1.23(-3.11%)
Jul 28, 2023	37.46	39.90	37.15	39.64	455,147	-1.81(-4.36%)
Jul 27, 2023	42.05	42.26	41.22	41.45	273,128	-0.43(-1.03%)
Jul 26, 2023	41.91	42.67	41.62	41.88	135,371	-0.17(-0.40%)
Jul 25, 2023	41.28	42.11	41.20	42.05	176,505	+0.45(+1.08%)
Jul 24, 2023	40.92	41.77	40.77	41.60	201,500	+0.57(+1.38%)
Jul 21, 2023	41.52	41.70	40.99	41.03	203,472	-0.22(-0.54%)
Jul 20, 2023	41.56	41.61	41.10	41.25	245,377	-0.07(-0.17%)
Jul 19, 2023	40.40	41.33	40.40	41.32	200,621	+0.69(+1.71%)
Jul 18, 2023	40.44	40.88	40.27	40.63	151,102	+0.20(+0.48%)
Jul 17, 2023	40.54	40.77	40.22	40.43	147,227	-0.12(-0.29%)
Jul 14, 2023	40.40	40.57	39.92	40.55	118,427	-0.10(-0.24%)
Jul 13, 2023	41.11	41.15	40.60	40.65	143,567	-0.30(-0.74%)
Jul 12, 2023	41.37	41.37	40.74	40.95	164,367	+0.29(+0.72%)
Jul 11, 2023	40.47	41.00	40.39	40.66	131,202	+0.19(+0.46%)
Jul 10, 2023	39.99	40.56	39.99	40.47	138,297	+0.62(+1.55%)
Jul 07, 2023	40.11	40.40	39.83	39.86	183,899	+0.00(+0.00%)
Jul 06, 2023	39.62	40.11	39.47	39.86	212,487	-0.19(-0.46%)
Jul 05, 2023	40.98	40.98	39.79	40.04	192,196	-1.24(-3.01%)
Jul 03, 2023	40.90	41.49	40.90	41.28	67,334	+0.05(+0.12%)
Jun 30, 2023	41.65	42.00	40.99	41.23	151,158	+0.03(+0.07%)
Jun 29, 2023	40.45	41.53	40.45	41.20	369,165	+0.71(+1.76%)
Jun 28, 2023	40.34	40.65	40.14	40.49	205,313	+0.16(+0.39%)
Jun 27, 2023	40.15	40.62	39.92	40.34	232,187	+0.34(+0.86%)
Jun 26, 2023	39.87	40.58	39.87	39.99	138,433	+0.16(+0.39%)
Jun 23, 2023	39.19	39.86	39.10	39.84	540,008	+0.11(+0.27%)
Jun 22, 2023	40.39	40.66	39.71	39.73	184,125	-0.72(-1.79%)
Jun 21, 2023	39.65	40.84	39.65	40.45	156,679	+0.60(+1.50%)
Jun 20, 2023	39.90	40.10	39.45	39.86	198,143	-0.12(-0.29%)
Jun 16, 2023	40.26	40.38	39.68	39.97	757,291	-0.22(-0.56%)
Jun 15, 2023	39.87	40.37	39.73	40.20	158,273	+0.18(+0.44%)
May 08, 2023	40.38	40.47	39.56	40.02	117,060	-0.34(-0.84%)
May 05, 2023	40.56	40.70	40.02	40.36	180,279	+0.48(+1.20%)
May 04, 2023	40.42	40.66	39.42	39.89	251,031	-0.71(-1.75%)
May 03, 2023	40.82	41.47	40.51	40.60	257,583	-0.18(-0.45%)
May 02, 2023	40.76	41.01	39.81	40.78	233,228	-0.09(-0.21%)
May 01, 2023	40.78	41.51	40.65	40.87	174,755	-0.05(-0.12%)
Apr 28, 2023	40.37	41.95	40.32	40.92	255,190	+0.60(+1.50%)
Apr 27, 2023	38.58	40.54	37.66	40.31	247,130	+3.70(+10.10%)
Apr 26, 2023	36.73	37.11	36.25	36.62	191,994	-0.75(-2.01%)
Apr 25, 2023	37.22	37.75	37.10	37.36	132,873	-0.21(-0.57%)
Apr 24, 2023	38.95	38.95	37.35	37.58	166,214	-1.67(-4.27%)
Apr 21, 2023	39.62	39.62	38.85	39.25	127,210	-0.06(-0.15%)
Apr 20, 2023	39.31	39.38	38.92	39.31	138,707	-0.19(-0.49%)
Apr 19, 2023	39.31	39.54	38.96	39.51	153,531	-0.08(-0.20%)
Apr 18, 2023	39.48	39.82	39.10	39.58	194,040	+0.17(+0.42%)
Apr 17, 2023	39.18	39.65	38.93	39.42	139,218	+0.18(+0.45%)
Apr 14, 2023	39.62	40.26	38.84	39.24	188,948	-0.52(-1.30%)
Apr 13, 2023	39.31	39.79	38.91	39.76	154,730	+0.36(+0.91%)
Apr 12, 2023	39.13	39.43	38.65	39.40	144,841	+0.59(+1.53%)
Apr 11, 2023	38.78	39.22	38.70	38.81	130,521	+0.29(+0.76%)
Apr 10, 2023	37.74	38.71	37.74	38.51	185,676	+0.61(+1.62%)
Apr 06, 2023	38.19	38.19	37.70	37.90	107,401	-0.18(-0.49%)
Apr 05, 2023	37.96	38.30	37.63	38.09	140,635	-0.19(-0.51%)
Apr 04, 2023	39.64	39.64	37.90	38.28	204,566	-1.31(-3.32%)
Apr 03, 2023	39.11	39.77	38.85	39.59	168,531	+0.38(+0.97%)
Mar 31, 2023	39.22	39.44	38.83	39.21	336,280	+0.33(+0.85%)
Mar 30, 2023	39.06	39.25	38.59	38.88	96,751	+0.05(+0.13%)
Mar 29, 2023	38.87	38.93	38.51	38.83	172,083	+0.35(+0.91%)
Mar 28, 2023	37.66	38.51	37.66	38.48	159,496	+0.63(+1.67%)
Mar 27, 2023	37.91	38.11	37.70	37.85	123,683	+0.53(+1.41%)
Mar 24, 2023	36.62	37.40	36.34	37.33	168,494	+0.32(+0.87%)
Mar 23, 2023	37.28	37.62	36.57	37.00	172,088	-0.18(-0.47%)
Mar 22, 2023	37.67	38.11	37.13	37.18	219,902	-0.42(-1.11%)
Mar 21, 2023	37.72	38.21	37.41	37.60	210,246	+0.65(+1.77%)
Mar 20, 2023	37.31	37.65	36.85	36.95	220,188	+0.16(+0.42%)
Mar 17, 2023	36.99	36.99	36.28	36.79	1,014,915	-0.47(-1.25%)
Mar 16, 2023	36.31	37.56	35.94	37.26	233,246	+0.34(+0.92%)
Mar 15, 2023	36.67	37.20	36.12	36.92	338,353	-0.91(-2.39%)
Mar 14, 2023	38.29	38.42	37.14	37.82	354,842	+0.77(+2.08%)
Mar 13, 2023	36.96	37.22	36.61	37.05	279,489	-0.56(-1.50%)
Mar 10, 2023	38.99	39.03	37.43	37.62	327,544	-1.50(-3.83%)
Mar 09, 2023	39.98	40.20	39.12	39.12	247,625	-0.66(-1.66%)
Mar 08, 2023	39.72	39.92	39.37	39.78	261,969	+0.27(+0.69%)
Mar 07, 2023	39.56	40.08	39.24	39.51	568,454	+0.06(+0.15%)
Mar 06, 2023	41.42	41.45	39.11	39.45	368,661	-1.97(-4.75%)
Mar 03, 2023	41.67	41.77	41.14	41.41	294,662	+0.18(+0.43%)
Mar 02, 2023	41.01	41.51	40.68	41.24	245,902	-0.04(-0.09%)
Mar 01, 2023	40.88	41.47	40.86	41.28	160,903	+0.25(+0.62%)
Feb 28, 2023	41.37	41.64	41.03	41.03	270,871	-0.32(-0.78%)
Feb 27, 2023	41.95	41.96	41.28	41.35	167,303	-0.15(-0.35%)
Feb 24, 2023	41.20	41.49	40.90	41.49	179,149	-0.37(-0.88%)
Feb 23, 2023	41.98	42.28	41.52	41.86	172,222	+0.09(+0.21%)
Feb 22, 2023	41.24	42.28	41.24	41.77	361,032	+0.65(+1.59%)
Feb 21, 2023	41.63	41.82	41.11	41.12	232,040	-1.04(-2.46%)
Feb 17, 2023	45.93	45.93	41.76	42.16	367,391	-0.19(-0.46%)
Feb 16, 2023	42.49	42.74	42.16	42.35	275,796	-0.61(-1.42%)
Feb 15, 2023	42.68	43.34	42.67	42.97	207,745	-0.15(-0.34%)
Feb 14, 2023	43.20	44.02	42.79	43.11	220,188	-0.43(-0.98%)
Feb 13, 2023	43.30	43.77	43.11	43.54	266,604	+0.37(+0.85%)
Feb 10, 2023	43.63	43.88	43.11	43.17	181,307	-0.42(-0.96%)
Feb 09, 2023	44.55	44.71	43.58	43.59	154,802	-0.67(-1.51%)
Feb 08, 2023	44.12	44.49	43.90	44.26	167,386	-0.32(-0.72%)
Feb 07, 2023	44.04	44.96	44.04	44.58	162,808	+0.19(+0.44%)
Feb 06, 2023	44.32	44.57	43.74	44.38	142,174	-0.12(-0.26%)
Feb 03, 2023	44.04	44.66	43.96	44.50	273,233	+0.21(+0.48%)
Feb 02, 2023	44.05	44.91	43.93	44.28	190,223	+0.34(+0.77%)

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.