Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	32.50	32.59	31.81	31.84	1,586,386	-0.82(-2.50%)
Jan 30, 2024	32.45	32.71	32.39	32.66	961,655	+0.08(+0.24%)
Jan 29, 2024	32.33	32.58	32.13	32.58	715,078	+0.30(+0.93%)
Jan 26, 2024	32.41	32.50	32.15	32.28	681,680	+0.00(+0.00%)
Jan 25, 2024	32.41	32.47	32.05	32.28	1,224,807	+0.21(+0.65%)
Jan 24, 2024	32.42	32.43	32.00	32.07	1,754,021	-0.02(-0.06%)
Jan 23, 2024	32.50	32.53	32.03	32.09	1,474,493	-0.24(-0.74%)
Jan 22, 2024	32.00	32.34	31.99	32.33	1,438,364	+0.53(+1.66%)
Jan 19, 2024	31.52	31.80	31.27	31.80	1,269,304	+0.39(+1.24%)
Jan 18, 2024	31.32	31.43	31.07	31.41	1,039,465	+0.30(+0.96%)
Jan 17, 2024	30.93	31.20	30.84	31.12	814,487	-0.21(-0.67%)
Jan 16, 2024	31.57	31.57	31.18	31.32	908,996	-0.37(-1.16%)
Jan 12, 2024	32.06	32.10	31.51	31.69	1,273,755	-0.07(-0.22%)
Jan 11, 2024	31.77	31.80	31.37	31.76	1,350,320	-0.09(-0.28%)
Jan 10, 2024	31.81	31.87	31.59	31.85	1,146,868	+0.03(+0.09%)
Jan 09, 2024	31.90	31.91	31.63	31.82	899,683	-0.29(-0.90%)
Jan 08, 2024	31.76	32.11	31.61	32.11	1,177,760	+0.29(+0.91%)
Jan 05, 2024	31.57	32.02	31.46	31.82	1,050,321	+0.13(+0.41%)
Jan 04, 2024	31.88	31.98	31.67	31.69	1,192,426	-0.14(-0.44%)
Jan 03, 2024	32.31	32.31	31.81	31.83	982,270	-0.75(-2.29%)
Jan 02, 2024	32.55	32.80	32.38	32.58	774,661	-0.09(-0.27%)
Dec 29, 2023	33.04	33.06	32.67	32.67	713,021	-0.39(-1.18%)
Dec 28, 2023	33.16	33.17	32.92	33.06	985,589	-0.05(-0.15%)
Dec 27, 2023	33.17	33.26	33.01	33.11	831,131	-0.02(-0.06%)
Dec 26, 2023	32.90	33.20	32.78	33.13	744,802	+0.39(+1.19%)
Dec 22, 2023	32.80	32.94	32.61	32.74	758,664	+0.10(+0.32%)
Dec 21, 2023	32.54	32.64	32.30	32.64	1,629,942	+0.44(+1.35%)
Dec 20, 2023	32.62	33.01	32.19	32.20	968,311	-0.51(-1.55%)
Dec 19, 2023	32.39	32.75	32.25	32.71	1,116,735	+0.52(+1.60%)
Dec 18, 2023	32.52	32.52	32.09	32.19	1,132,324	-0.02(-0.06%)
Dec 15, 2023	32.53	32.56	32.12	32.21	1,362,317	-0.24(-0.73%)
Dec 14, 2023	31.85	32.50	31.82	32.45	1,482,722	+1.17(+3.74%)
Dec 13, 2023	30.48	31.28	30.17	31.28	686,706	+0.81(+2.67%)
Dec 12, 2023	30.56	30.58	30.39	30.47	1,015,545	-0.12(-0.39%)
Dec 11, 2023	30.47	30.66	30.34	30.58	790,534	+0.19(+0.62%)
Dec 08, 2023	30.24	30.54	30.18	30.40	855,308	+0.19(+0.62%)
Dec 07, 2023	29.99	30.21	29.87	30.21	884,439	+0.35(+1.16%)
Dec 06, 2023	30.14	30.49	29.86	29.86	1,130,417	-0.05(-0.17%)
Dec 05, 2023	30.20	30.20	29.86	29.91	1,094,880	-0.42(-1.37%)
Dec 04, 2023	29.89	30.33	29.89	30.33	555,554	+0.33(+1.09%)
Dec 01, 2023	29.16	30.08	29.10	30.00	574,591	+0.82(+2.82%)
Nov 30, 2023	29.15	29.26	28.93	29.18	596,443	+0.16(+0.55%)
Nov 29, 2023	28.98	29.26	28.98	29.02	551,431	+0.29(+1.00%)
Nov 28, 2023	28.87	28.95	28.67	28.73	810,678	-0.16(-0.55%)
Nov 27, 2023	28.82	28.92	28.67	28.89	376,192	-0.03(-0.10%)
Nov 24, 2023	28.83	28.99	28.83	28.92	167,560	+0.12(+0.41%)
Nov 22, 2023	28.77	28.92	28.62	28.80	379,796	+0.15(+0.52%)
Nov 21, 2023	28.84	28.86	28.64	28.65	778,350	-0.28(-0.96%)
Nov 20, 2023	28.88	28.97	28.71	28.93	662,110	+0.06(+0.21%)
Nov 17, 2023	28.75	28.92	28.67	28.87	936,605	+0.42(+1.46%)
Nov 16, 2023	28.81	28.85	28.35	28.45	478,483	-0.43(-1.48%)
Nov 15, 2023	28.73	29.17	28.73	28.88	1,135,249	+0.19(+0.66%)
Nov 14, 2023	28.09	28.80	28.09	28.69	1,623,414	+1.30(+4.74%)
Nov 13, 2023	27.35	27.47	27.21	27.39	463,484	-0.05(-0.18%)
Nov 10, 2023	27.26	27.46	27.06	27.44	632,091	+0.38(+1.39%)
Nov 09, 2023	27.50	27.50	27.03	27.06	913,936	-0.27(-0.97%)
Nov 08, 2023	27.58	27.68	27.30	27.33	520,577	-0.23(-0.84%)
Nov 07, 2023	27.70	27.70	27.48	27.56	338,883	-0.26(-0.93%)
Nov 06, 2023	28.17	28.17	27.70	27.82	381,466	-0.34(-1.20%)
Nov 03, 2023	27.96	28.30	27.95	28.16	645,251	+0.69(+2.53%)
Nov 02, 2023	27.02	27.50	27.02	27.46	494,593	+0.65(+2.44%)
Nov 01, 2023	26.60	26.81	26.38	26.81	593,912	+0.18(+0.67%)
Oct 31, 2023	26.45	26.70	26.39	26.63	306,063	+0.16(+0.60%)
Oct 30, 2023	26.44	26.59	26.24	26.47	566,843	+0.22(+0.82%)
Oct 27, 2023	26.63	26.66	26.17	26.25	360,337	-0.30(-1.15%)
Oct 26, 2023	26.38	26.76	26.34	26.56	451,333	+0.22(+0.85%)
Oct 25, 2023	26.49	26.49	26.22	26.34	351,130	-0.29(-1.10%)
Oct 24, 2023	26.81	26.88	26.48	26.63	306,689	+0.08(+0.30%)
Oct 23, 2023	26.65	26.93	26.55	26.55	405,848	-0.19(-0.70%)
Oct 20, 2023	27.15	27.29	26.74	26.74	429,523	-0.44(-1.61%)
Oct 19, 2023	27.47	27.69	27.09	27.17	404,355	-0.37(-1.35%)
Oct 18, 2023	27.91	27.91	27.52	27.55	459,201	-0.62(-2.19%)
Oct 17, 2023	27.69	28.32	27.69	28.17	458,903	+0.34(+1.21%)
Oct 16, 2023	27.63	27.90	27.57	27.83	715,623	+0.42(+1.52%)
Oct 13, 2023	27.80	27.83	27.30	27.41	270,496	-0.25(-0.90%)
Oct 12, 2023	28.12	28.18	27.42	27.66	521,631	-0.44(-1.55%)
Oct 11, 2023	28.03	28.21	27.89	28.10	430,799	+0.08(+0.28%)
Oct 10, 2023	27.86	28.20	27.85	28.02	410,807	+0.27(+0.96%)
Oct 09, 2023	27.41	27.86	27.30	27.75	326,561	+0.26(+0.95%)
Oct 06, 2023	27.12	27.67	27.03	27.49	832,660	+0.22(+0.82%)
Oct 05, 2023	27.14	27.31	27.04	27.26	205,344	+0.03(+0.12%)
Oct 04, 2023	27.14	27.30	26.90	27.23	223,112	+0.04(+0.15%)
Oct 03, 2023	27.44	27.52	27.03	27.19	950,882	-0.41(-1.47%)
Oct 02, 2023	27.94	27.98	27.48	27.60	220,501	-0.39(-1.38%)
Sep 29, 2023	28.33	28.33	27.94	27.99	484,143	-0.13(-0.46%)
Sep 28, 2023	27.77	28.25	27.77	28.12	295,925	+0.34(+1.21%)
Sep 27, 2023	27.75	27.93	27.58	27.78	640,167	+0.21(+0.77%)
Sep 26, 2023	27.77	27.93	27.54	27.57	632,714	-0.38(-1.36%)
Sep 25, 2023	27.63	27.98	27.87	27.95	436,933	+0.25(+0.89%)
Sep 22, 2023	27.91	27.98	27.69	27.70	189,606	-0.12(-0.43%)
Sep 21, 2023	28.02	28.02	27.80	27.82	796,646	-0.37(-1.30%)
Sep 20, 2023	28.58	28.74	28.17	28.19	247,647	-0.29(-1.01%)
Sep 19, 2023	28.53	28.66	28.35	28.47	2,418,977	-0.02(-0.07%)
Sep 18, 2023	28.53	28.62	28.42	28.49	268,131	-0.06(-0.21%)
Sep 15, 2023	28.68	28.76	28.42	28.55	162,023	-0.26(-0.89%)
Sep 14, 2023	28.57	28.82	28.57	28.81	245,574	+0.50(+1.78%)
Sep 13, 2023	28.56	28.65	28.17	28.30	337,749	-0.25(-0.89%)
Sep 12, 2023	28.48	28.75	28.48	28.56	732,246	+0.08(+0.27%)
Sep 11, 2023	28.78	28.85	28.46	28.48	188,473	-0.13(-0.45%)
Sep 08, 2023	28.65	28.73	28.43	28.61	303,946	+0.04(+0.14%)
Sep 07, 2023	28.76	28.82	28.49	28.57	243,344	-0.34(-1.16%)
Sep 06, 2023	29.09	29.30	28.77	28.91	195,911	-0.16(-0.54%)
Sep 05, 2023	29.63	29.66	29.06	29.06	127,626	-0.70(-2.36%)
Sep 01, 2023	29.57	29.83	29.57	29.77	177,324	+0.45(+1.55%)
Aug 31, 2023	29.37	29.48	29.23	29.31	786,012	+0.02(+0.07%)
Aug 30, 2023	29.29	29.42	29.19	29.29	421,378	+0.01(+0.03%)
Aug 29, 2023	28.89	29.28	28.70	29.28	155,617	+0.45(+1.58%)
Aug 28, 2023	28.69	29.00	28.69	28.83	376,283	+0.34(+1.18%)
Aug 25, 2023	28.65	28.68	28.21	28.49	169,167	+0.01(+0.03%)
Aug 24, 2023	28.58	28.90	28.47	28.48	285,309	-0.23(-0.79%)
Aug 23, 2023	28.42	28.71	28.25	28.71	601,034	+0.29(+1.01%)
Aug 22, 2023	28.76	28.83	28.40	28.42	276,975	-0.35(-1.20%)
Aug 21, 2023	28.90	28.95	28.57	28.77	255,033	-0.02(-0.07%)
Aug 18, 2023	28.51	28.88	28.50	28.79	125,148	+0.07(+0.24%)
Aug 17, 2023	29.03	29.16	28.70	28.72	272,287	-0.21(-0.71%)
Aug 16, 2023	29.14	29.34	28.92	28.93	287,112	-0.22(-0.75%)
Aug 15, 2023	29.39	29.39	29.12	29.14	463,031	-0.49(-1.67%)
Aug 14, 2023	29.57	29.64	29.32	29.64	148,567	+0.00(+0.00%)
Aug 11, 2023	29.48	29.76	29.48	29.64	288,558	+0.04(+0.13%)
Aug 10, 2023	29.80	30.07	29.45	29.60	183,069	-0.11(-0.37%)
Aug 09, 2023	29.90	29.90	29.60	29.71	275,760	-0.16(-0.53%)
Aug 08, 2023	29.63	29.88	29.35	29.86	216,682	-0.15(-0.49%)
Aug 07, 2023	29.89	30.05	29.78	30.01	235,655	+0.23(+0.76%)
Aug 04, 2023	29.77	30.05	29.65	29.79	235,521	+0.10(+0.33%)
Aug 03, 2023	29.43	29.78	29.32	29.69	263,907	+0.21(+0.70%)
Aug 02, 2023	29.48	29.63	29.32	29.48	213,233	-0.33(-1.11%)
Aug 01, 2023	29.74	29.84	29.51	29.81	309,499	-0.06(-0.21%)
Jul 31, 2023	29.85	29.95	29.78	29.87	267,086	+0.16(+0.53%)
Jul 28, 2023	29.70	29.84	29.58	29.72	280,350	+0.27(+0.93%)
Jul 27, 2023	29.86	29.86	29.34	29.44	1,121,845	-0.26(-0.88%)
Jul 26, 2023	29.44	29.76	29.37	29.71	273,121	+0.29(+0.97%)
Jul 25, 2023	29.41	29.63	29.41	29.42	246,968	+0.02(+0.07%)
Jul 24, 2023	29.14	29.46	29.13	29.40	242,739	+0.31(+1.05%)
Jul 21, 2023	29.50	29.50	29.09	29.09	214,088	-0.19(-0.64%)
Jul 20, 2023	29.52	29.52	29.13	29.28	326,566	-0.22(-0.73%)
Jul 19, 2023	29.40	29.53	29.27	29.50	258,627	+0.13(+0.44%)
Jul 18, 2023	28.92	29.43	28.88	29.37	307,866	+0.48(+1.68%)
Jul 17, 2023	28.55	28.95	28.51	28.89	272,299	+0.32(+1.12%)
Jul 14, 2023	28.99	28.99	28.41	28.57	170,491	-0.38(-1.31%)
Jul 13, 2023	28.83	28.96	28.68	28.95	189,125	+0.24(+0.83%)
Jul 12, 2023	28.79	28.88	28.65	28.71	166,961	+0.30(+1.07%)
Jul 11, 2023	28.19	28.42	28.14	28.40	210,404	+0.37(+1.31%)
Jul 10, 2023	27.67	28.10	27.56	28.04	185,472	+0.34(+1.21%)
Jul 07, 2023	27.41	27.94	27.41	27.70	382,728	+0.34(+1.23%)
Jul 06, 2023	27.50	27.50	27.08	27.37	139,099	-0.39(-1.39%)
Jul 05, 2023	28.05	28.05	27.75	27.75	236,752	-0.42(-1.51%)
Jul 03, 2023	28.00	28.21	28.00	28.18	147,901	+0.21(+0.74%)
Jun 30, 2023	28.17	28.19	27.88	27.97	311,997	+0.09(+0.32%)
Jun 29, 2023	27.59	27.93	27.56	27.88	250,608	+0.32(+1.15%)
Jun 28, 2023	27.52	27.59	27.33	27.56	516,762	+0.02(+0.07%)
Jun 27, 2023	27.14	27.59	26.99	27.54	225,851	+0.52(+1.93%)
Jun 26, 2023	26.80	27.27	26.80	27.02	103,703	+0.27(+1.03%)
Jun 23, 2023	26.74	26.95	26.67	26.75	171,236	-0.24(-0.88%)
Jun 22, 2023	27.22	27.22	26.89	26.98	131,140	-0.28(-1.04%)
Jun 21, 2023	27.11	27.43	27.06	27.27	125,740	+0.01(+0.05%)
Jun 20, 2023	27.34	27.34	27.08	27.25	193,198	-0.19(-0.69%)
Jun 16, 2023	27.59	27.63	27.30	27.44	104,508	-0.07(-0.25%)
Jun 15, 2023	27.12	27.57	27.12	27.51	182,074	+2.40(+9.57%)
May 08, 2023	25.36	25.44	25.02	25.11	307,271	-0.09(-0.35%)
May 05, 2023	24.94	25.28	24.94	25.20	447,128	+0.77(+3.17%)
May 04, 2023	24.70	24.75	24.22	24.42	308,222	-0.51(-2.04%)
May 03, 2023	25.11	25.47	24.89	24.93	164,951	-0.12(-0.47%)
May 02, 2023	25.53	25.53	24.66	25.05	278,180	-0.57(-2.22%)
May 01, 2023	25.74	25.93	25.57	25.62	215,353	-0.14(-0.55%)
Apr 28, 2023	25.41	25.80	25.35	25.76	314,917	+0.32(+1.24%)
Apr 27, 2023	25.09	25.47	25.04	25.45	128,022	+0.46(+1.86%)
Apr 26, 2023	25.13	25.30	24.92	24.98	231,943	-0.25(-1.01%)
Apr 25, 2023	25.61	25.62	25.21	25.24	491,739	-0.62(-2.41%)
Apr 24, 2023	25.81	26.00	25.74	25.86	155,486	+0.02(+0.09%)
Apr 21, 2023	26.10	26.10	25.73	25.84	200,501	-0.23(-0.86%)
Apr 20, 2023	25.95	26.21	25.95	26.06	221,765	-0.13(-0.49%)
Apr 19, 2023	26.07	26.27	25.96	26.19	177,204	+0.07(+0.26%)
Apr 18, 2023	26.22	26.27	25.95	26.12	234,071	-0.04(-0.15%)
Apr 17, 2023	25.91	26.16	25.88	26.16	241,426	+0.24(+0.91%)
Apr 14, 2023	26.07	26.25	25.78	25.92	241,970	-0.11(-0.41%)
Apr 13, 2023	25.86	26.09	25.69	26.03	160,761	+0.27(+1.04%)
Apr 12, 2023	26.15	26.15	25.72	25.76	215,432	-0.17(-0.65%)
Apr 11, 2023	25.78	26.04	25.71	25.93	165,162	+0.34(+1.34%)
Apr 10, 2023	25.20	25.71	25.20	25.59	376,337	+0.33(+1.29%)
Apr 06, 2023	25.24	25.41	25.20	25.26	242,580	-0.02(-0.09%)
Apr 05, 2023	25.33	25.38	25.09	25.29	211,772	-0.22(-0.87%)
Apr 04, 2023	26.28	26.28	25.35	25.51	296,638	-0.70(-2.67%)
Apr 03, 2023	26.22	26.36	25.91	26.21	217,854	+0.08(+0.30%)
Mar 31, 2023	25.90	26.14	25.82	26.13	273,942	+0.40(+1.57%)
Mar 30, 2023	25.95	26.03	25.63	25.73	229,616	-0.00(-0.02%)
Mar 29, 2023	25.65	25.77	25.55	25.73	275,132	+0.30(+1.17%)
Mar 28, 2023	25.41	25.57	25.32	25.43	151,097	-0.01(-0.04%)
Mar 27, 2023	25.56	25.62	25.22	25.44	150,261	+0.31(+1.25%)
Mar 24, 2023	24.62	25.17	24.48	25.13	209,886	+0.19(+0.76%)
Mar 23, 2023	25.46	25.60	24.75	24.94	236,415	-0.31(-1.24%)
Mar 22, 2023	26.03	26.08	25.25	25.25	126,955	-0.79(-3.03%)
Mar 21, 2023	25.86	26.11	25.86	26.04	134,351	+0.71(+2.81%)
Mar 20, 2023	25.20	25.64	25.18	25.33	123,069	+0.42(+1.70%)
Mar 17, 2023	25.33	25.44	24.81	24.91	245,399	-0.70(-2.72%)
Mar 16, 2023	24.87	25.67	24.66	25.60	1,054,900	+0.49(+1.94%)
Mar 15, 2023	25.02	25.22	24.73	25.12	347,770	-0.63(-2.46%)
Mar 14, 2023	26.10	26.16	25.44	25.75	209,651	+0.43(+1.69%)
Mar 13, 2023	25.40	25.79	24.96	25.32	299,089	-0.77(-2.95%)
Mar 10, 2023	26.63	26.73	25.85	26.09	968,184	-0.72(-2.69%)
Mar 09, 2023	27.47	27.54	26.81	26.81	209,294	-0.68(-2.48%)
Mar 08, 2023	27.51	27.61	27.29	27.50	344,249	+0.08(+0.28%)
Mar 07, 2023	27.73	27.85	27.42	27.42	310,142	-0.38(-1.38%)
Mar 06, 2023	28.26	28.26	27.72	27.80	503,731	-0.41(-1.44%)
Mar 03, 2023	28.07	28.26	27.87	28.21	207,516	+0.29(+1.03%)
Mar 02, 2023	27.80	27.97	27.62	27.92	133,097	-0.06(-0.22%)
Mar 01, 2023	27.89	28.07	27.82	27.98	217,537	+0.09(+0.31%)
Feb 28, 2023	27.92	28.13	27.87	27.90	129,747	+0.00(+0.00%)
Feb 27, 2023	28.10	28.21	27.81	27.90	314,669	+0.05(+0.17%)
Feb 24, 2023	27.53	27.89	27.48	27.85	424,421	-0.09(-0.31%)
Feb 23, 2023	27.89	28.00	27.55	27.94	364,191	+0.29(+1.03%)
Feb 22, 2023	27.61	27.83	27.57	27.65	488,117	+0.16(+0.59%)
Feb 21, 2023	28.10	28.13	27.48	27.49	178,078	-0.90(-3.16%)
Feb 17, 2023	28.31	28.42	28.19	28.38	215,717	-0.03(-0.10%)
Feb 16, 2023	28.36	28.72	28.22	28.41	294,779	-0.26(-0.92%)
Feb 15, 2023	28.38	28.68	28.28	28.68	127,288	+0.12(+0.41%)
Feb 14, 2023	28.50	28.66	28.20	28.56	217,621	-0.04(-0.14%)
Feb 13, 2023	28.21	28.62	28.14	28.60	1,005,267	+0.42(+1.49%)
Feb 10, 2023	28.07	28.19	27.96	28.18	188,061	+0.06(+0.21%)
Feb 09, 2023	28.66	28.72	28.02	28.12	145,453	-0.27(-0.96%)
Feb 08, 2023	28.63	28.70	28.35	28.39	120,081	-0.37(-1.29%)
Feb 07, 2023	28.36	28.79	28.26	28.76	227,176	+0.30(+1.06%)
Feb 06, 2023	28.69	28.70	28.36	28.46	124,418	-0.39(-1.35%)
Feb 03, 2023	28.77	29.14	28.70	28.85	308,564	-0.13(-0.44%)
Feb 02, 2023	28.79	29.15	28.72	28.98	643,259	+0.36(+1.26%)

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.