Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	16.94	17.16	16.85	16.87	57,919	-0.24(-1.40%)
Jan 30, 2024	17.20	17.20	16.95	17.11	40,545	-0.32(-1.84%)
Jan 29, 2024	17.36	17.43	16.90	17.43	48,989	+0.23(+1.34%)
Jan 26, 2024	17.11	17.40	17.11	17.20	40,502	+0.61(+3.68%)
Jan 25, 2024	16.70	16.70	16.35	16.59	57,625	-0.05(-0.30%)
Jan 24, 2024	16.53	16.79	16.30	16.64	76,452	+0.52(+3.23%)
Jan 23, 2024	15.91	16.20	15.91	16.12	105,524	+0.11(+0.69%)
Jan 22, 2024	16.00	16.13	15.58	16.01	149,794	+0.21(+1.33%)
Jan 19, 2024	15.75	16.00	15.67	15.80	134,319	-0.15(-0.94%)
Jan 18, 2024	15.58	16.19	15.58	15.95	268,038	+0.11(+0.69%)
Jan 17, 2024	15.69	15.93	15.57	15.84	147,004	+0.19(+1.21%)
Jan 16, 2024	15.80	15.81	15.63	15.65	177,475	-1.00(-6.01%)
Jan 12, 2024	16.27	16.83	16.04	16.65	91,537	-0.85(-4.86%)
Jan 11, 2024	17.60	17.88	17.38	17.50	99,730	-0.41(-2.29%)
Jan 10, 2024	17.75	17.99	17.67	17.91	35,538	+0.31(+1.76%)
Jan 09, 2024	17.51	18.05	17.51	17.60	93,272	-0.36(-2.00%)
Jan 08, 2024	17.21	17.96	17.21	17.96	50,090	+0.34(+1.93%)
Jan 05, 2024	17.53	17.78	17.23	17.62	29,816	+0.32(+1.88%)
Jan 04, 2024	17.25	17.35	17.22	17.30	59,055	-0.03(-0.20%)
Jan 03, 2024	17.63	17.63	17.21	17.33	96,207	-0.46(-2.59%)
Jan 02, 2024	17.80	18.19	17.79	17.79	106,403	-0.45(-2.47%)
Dec 29, 2023	18.09	18.32	18.09	18.24	21,285	+0.19(+1.05%)
Dec 28, 2023	18.38	18.38	18.02	18.05	42,000	-0.16(-0.88%)
Dec 27, 2023	18.26	18.41	17.62	18.21	48,921	-0.11(-0.60%)
Dec 26, 2023	18.35	18.40	18.32	18.32	24,619	-0.08(-0.43%)
Dec 22, 2023	18.50	18.51	18.15	18.40	23,518	+0.11(+0.60%)
Dec 21, 2023	18.05	18.29	17.92	18.29	65,883	-0.46(-2.45%)
Dec 20, 2023	19.00	19.00	18.75	18.75	28,418	-0.25(-1.32%)
Dec 19, 2023	18.81	19.07	18.72	19.00	31,454	-0.28(-1.45%)
Dec 18, 2023	19.45	19.58	19.02	19.28	31,058	+0.08(+0.42%)
Dec 15, 2023	19.34	19.50	19.20	19.20	24,980	-0.73(-3.66%)
Dec 14, 2023	19.99	20.05	19.44	19.93	129,402	+0.93(+4.89%)
Dec 13, 2023	19.40	19.40	18.56	19.00	56,001	-0.05(-0.26%)
Dec 12, 2023	18.84	19.16	18.81	19.05	95,866	+0.32(+1.71%)
Dec 11, 2023	18.75	18.84	18.70	18.73	63,983	-0.29(-1.52%)
Dec 08, 2023	18.97	19.14	18.92	19.02	29,417	+0.38(+2.01%)
Dec 07, 2023	18.67	18.71	18.49	18.64	58,205	-0.30(-1.56%)
Dec 06, 2023	18.87	19.10	18.78	18.94	53,273	+0.40(+2.16%)
Dec 05, 2023	18.60	18.69	18.50	18.54	36,902	-0.07(-0.38%)
Dec 04, 2023	18.71	19.27	18.37	18.61	75,459	-0.46(-2.41%)
Dec 01, 2023	18.96	19.08	18.46	19.07	17,689	+0.57(+3.11%)
Nov 30, 2023	19.10	19.10	18.36	18.50	73,565	+0.14(+0.79%)
Nov 29, 2023	18.50	18.52	18.32	18.35	33,576	-0.05(-0.27%)
Nov 28, 2023	19.25	19.25	18.33	18.40	46,003	-0.59(-3.11%)
Nov 27, 2023	18.94	19.04	18.92	18.99	31,292	-0.29(-1.50%)
Nov 24, 2023	19.05	19.28	19.01	19.28	16,635	+0.07(+0.36%)
Nov 22, 2023	19.39	19.39	19.11	19.21	19,896	-0.10(-0.52%)
Nov 21, 2023	19.56	19.56	19.28	19.31	32,245	-0.49(-2.47%)
Nov 20, 2023	19.77	20.04	19.66	19.80	37,127	+0.30(+1.51%)
Nov 17, 2023	19.29	19.52	19.19	19.50	31,406	+0.20(+1.01%)
Nov 16, 2023	19.60	19.66	19.26	19.31	43,213	-2.26(-10.48%)
Nov 15, 2023	21.30	21.67	21.30	21.57	25,456	+0.28(+1.32%)
Nov 14, 2023	20.99	21.29	20.99	21.29	31,765	+0.82(+4.01%)
Nov 13, 2023	20.44	20.54	20.35	20.47	19,116	-0.18(-0.87%)
Nov 10, 2023	20.38	20.73	20.33	20.65	9,256	-0.28(-1.33%)
Nov 09, 2023	21.25	21.25	20.84	20.93	24,177	+0.12(+0.57%)
Nov 08, 2023	20.72	21.02	20.72	20.81	24,566	+0.05(+0.24%)
Nov 07, 2023	20.79	20.87	20.72	20.76	26,940	-0.18(-0.86%)
Nov 06, 2023	20.96	21.07	20.88	20.94	35,134	-0.42(-1.97%)
Nov 03, 2023	21.41	21.41	21.19	21.36	10,193	+0.35(+1.67%)
Nov 02, 2023	21.20	21.26	20.86	21.01	18,664	+0.56(+2.74%)
Nov 01, 2023	20.45	20.53	20.30	20.45	26,967	-0.18(-0.87%)
Oct 31, 2023	20.65	20.76	20.38	20.63	48,035	-0.07(-0.32%)
Oct 30, 2023	20.58	20.70	20.53	20.70	24,528	+0.32(+1.55%)
Oct 27, 2023	20.61	20.61	20.36	20.38	18,199	-0.05(-0.24%)
Oct 26, 2023	20.76	20.76	20.43	20.43	131,399	-0.26(-1.26%)
Oct 25, 2023	20.80	20.93	20.68	20.69	8,069	-0.24(-1.15%)
Oct 24, 2023	21.00	21.02	20.89	20.93	154,992	-0.08(-0.38%)
Oct 23, 2023	20.79	21.23	20.77	21.01	15,747	+0.06(+0.29%)
Oct 20, 2023	20.86	21.06	20.86	20.95	16,672	-0.08(-0.38%)
Oct 19, 2023	21.09	21.11	20.81	21.03	15,250	-0.01(-0.05%)
Oct 18, 2023	21.31	21.31	21.04	21.04	12,685	-0.39(-1.82%)
Oct 17, 2023	21.18	21.58	21.18	21.43	34,062	+0.10(+0.47%)
Oct 16, 2023	21.27	21.43	21.27	21.33	21,578	+0.09(+0.42%)
Oct 13, 2023	21.42	21.43	21.21	21.24	14,016	-0.24(-1.12%)
Oct 12, 2023	21.67	21.94	21.40	21.48	24,290	-0.36(-1.65%)
Oct 11, 2023	21.98	22.31	21.78	21.84	25,797	-0.39(-1.75%)
Oct 10, 2023	22.30	22.52	22.18	22.23	32,531	+0.20(+0.91%)
Oct 09, 2023	21.96	22.20	21.80	22.03	22,786	-0.36(-1.61%)
Oct 06, 2023	22.07	22.55	21.89	22.39	53,308	-0.02(-0.10%)
Oct 05, 2023	22.37	22.46	22.30	22.41	23,494	+0.33(+1.50%)
Oct 04, 2023	22.39	22.41	22.02	22.08	64,961	+0.12(+0.54%)
Oct 03, 2023	22.14	22.14	21.93	21.96	36,776	-0.60(-2.66%)
Oct 02, 2023	23.01	23.08	22.51	22.56	64,194	-0.80(-3.42%)
Sep 29, 2023	23.61	23.67	23.22	23.36	12,271	-0.06(-0.24%)
Sep 28, 2023	23.39	23.54	23.35	23.42	22,603	+0.36(+1.54%)
Sep 27, 2023	23.22	23.23	22.79	23.06	42,536	-0.11(-0.47%)
Sep 26, 2023	23.39	23.42	23.10	23.17	27,800	-0.35(-1.51%)
Sep 25, 2023	23.86	23.62	23.51	23.52	24,848	-1.07(-4.33%)
Sep 22, 2023	24.90	24.95	24.55	24.59	116,995	-0.13(-0.53%)
Sep 21, 2023	25.93	25.93	24.66	24.72	55,803	-0.62(-2.45%)
Sep 20, 2023	25.58	25.72	25.34	25.34	53,558	-0.55(-2.12%)
Sep 19, 2023	26.07	26.08	25.73	25.89	92,537	-1.02(-3.79%)
Sep 18, 2023	26.77	27.26	26.75	26.91	14,331	-0.18(-0.66%)
Sep 15, 2023	27.32	27.32	26.94	27.09	15,521	+0.41(+1.54%)
Sep 14, 2023	26.37	26.68	26.33	26.68	16,485	+0.08(+0.30%)
Sep 13, 2023	26.71	26.82	26.57	26.60	4,846	-0.28(-1.04%)
Sep 12, 2023	26.84	26.93	26.74	26.88	21,456	-0.09(-0.33%)
Sep 11, 2023	26.98	27.07	26.97	26.97	12,129	+0.19(+0.71%)
Sep 08, 2023	26.58	26.91	26.58	26.78	12,123	+0.24(+0.90%)
Sep 07, 2023	26.55	26.61	26.43	26.54	14,098	+0.19(+0.72%)
Sep 06, 2023	26.93	26.95	26.17	26.35	89,633	-1.60(-5.72%)
Sep 05, 2023	27.86	27.96	27.82	27.95	17,260	-0.21(-0.75%)
Sep 01, 2023	28.05	28.16	27.87	28.16	5,861	+0.10(+0.36%)
Aug 31, 2023	28.44	28.44	28.00	28.06	10,332	-0.52(-1.82%)
Aug 30, 2023	28.45	28.66	28.45	28.58	6,782	+0.27(+0.95%)
Aug 29, 2023	27.96	28.66	27.96	28.31	17,448	+0.10(+0.35%)
Aug 28, 2023	28.13	28.21	27.75	28.21	14,023	+0.39(+1.40%)
Aug 25, 2023	27.58	27.92	27.57	27.82	10,243	+0.25(+0.91%)
Aug 24, 2023	28.52	28.52	27.51	27.57	8,749	-0.38(-1.36%)
Aug 23, 2023	27.84	28.14	27.71	27.95	11,007	+0.34(+1.23%)
Aug 22, 2023	27.83	27.83	27.53	27.61	23,407	-0.35(-1.25%)
Aug 21, 2023	27.81	27.98	27.75	27.96	56,289	+0.37(+1.34%)
Aug 18, 2023	27.40	27.71	27.39	27.59	7,867	-0.41(-1.46%)
Aug 17, 2023	28.32	28.34	27.90	28.00	16,788	-0.27(-0.96%)
Aug 16, 2023	28.37	28.81	28.21	28.27	62,503	-0.05(-0.18%)
Aug 15, 2023	28.14	28.60	28.14	28.32	89,827	-0.17(-0.60%)
Aug 14, 2023	28.48	29.30	28.44	28.49	8,526	-0.48(-1.66%)
Aug 11, 2023	28.70	28.97	28.70	28.97	8,150	+0.06(+0.21%)
Aug 10, 2023	29.29	29.29	28.80	28.91	17,775	+0.60(+2.12%)
Aug 09, 2023	28.09	28.64	27.97	28.31	25,355	+0.20(+0.71%)
Aug 08, 2023	27.97	28.17	27.74	28.11	26,529	-0.20(-0.71%)
Aug 07, 2023	28.14	28.54	28.14	28.31	11,757	+0.47(+1.69%)
Aug 04, 2023	28.26	28.50	27.84	27.84	12,787	+0.37(+1.35%)
Aug 03, 2023	27.25	27.65	27.25	27.47	28,713	-0.11(-0.40%)
Aug 02, 2023	27.79	27.81	27.56	27.58	7,687	-0.67(-2.37%)
Aug 01, 2023	28.33	28.49	28.20	28.25	14,627	-0.31(-1.09%)
Jul 31, 2023	28.62	29.18	28.56	28.56	4,976	-0.04(-0.14%)
Jul 28, 2023	28.87	29.00	28.56	28.60	9,176	+0.07(+0.25%)
Jul 27, 2023	29.02	29.21	28.53	28.53	8,961	+0.32(+1.13%)
Jul 26, 2023	28.36	28.47	28.09	28.21	6,879	+0.41(+1.47%)
Jul 25, 2023	28.08	28.33	27.72	27.80	5,761	-0.12(-0.43%)
Jul 24, 2023	27.89	28.29	27.89	27.92	4,980	-1.01(-3.49%)
Jul 21, 2023	28.85	29.02	28.58	28.93	8,322	-0.15(-0.52%)
Jul 20, 2023	28.91	29.09	28.69	29.08	6,906	+0.73(+2.59%)
Jul 19, 2023	28.28	28.36	28.28	28.34	7,339	+0.75(+2.74%)
Jul 18, 2023	27.35	27.68	27.27	27.59	8,021	+0.15(+0.55%)
Jul 17, 2023	28.50	28.50	27.29	27.44	7,712	-0.36(-1.28%)
Jul 14, 2023	27.79	28.00	27.61	27.80	10,553	+0.09(+0.34%)
Jul 13, 2023	27.64	27.83	27.64	27.70	11,165	+0.56(+2.07%)
Jul 12, 2023	26.92	27.14	26.92	27.14	13,366	+0.68(+2.57%)
Jul 11, 2023	26.49	26.49	26.12	26.46	22,749	+0.20(+0.74%)
Jul 10, 2023	25.85	26.87	25.85	26.27	6,212	+0.16(+0.62%)
Jul 07, 2023	25.81	26.26	25.78	26.10	9,114	+0.76(+3.01%)
Jul 06, 2023	25.50	25.76	24.76	25.34	13,347	-0.87(-3.32%)
Jul 05, 2023	26.28	26.60	26.15	26.21	7,595	-0.63(-2.35%)
Jul 03, 2023	26.40	27.34	26.36	26.84	10,478	-0.21(-0.78%)
Jun 30, 2023	26.69	27.05	26.69	27.05	16,919	+0.44(+1.65%)
Jun 29, 2023	26.26	26.61	26.17	26.61	8,122	-0.36(-1.33%)
Jun 28, 2023	27.06	27.09	26.53	26.97	8,209	-0.49(-1.79%)
Jun 27, 2023	27.47	27.54	26.90	27.46	23,584	+0.33(+1.22%)
Jun 26, 2023	26.94	27.14	26.93	27.13	7,474	-0.11(-0.41%)
Jun 23, 2023	26.91	27.30	26.90	27.24	17,119	-0.26(-0.93%)
Jun 22, 2023	27.45	27.59	27.38	27.50	7,797	+0.09(+0.35%)
Jun 21, 2023	27.22	27.48	27.07	27.41	14,259	-1.12(-3.94%)
Jun 20, 2023	28.62	28.62	28.32	28.53	11,392	-0.80(-2.73%)
Jun 16, 2023	29.29	29.40	29.09	29.33	5,611	+0.49(+1.70%)
Jun 15, 2023	28.22	28.84	28.22	28.84	5,929	-3.40(-10.55%)
May 08, 2023	32.81	32.81	32.12	32.24	27,689	-0.02(-0.06%)
May 05, 2023	32.06	32.26	32.06	32.26	7,202	+0.05(+0.16%)
May 04, 2023	32.28	32.39	32.10	32.21	8,256	-0.40(-1.23%)
May 03, 2023	32.41	32.81	32.41	32.61	5,092	+0.86(+2.71%)
May 02, 2023	31.86	31.86	31.60	31.75	16,731	-0.51(-1.58%)
May 01, 2023	32.15	32.53	32.15	32.26	13,578	-0.13(-0.40%)
Apr 28, 2023	32.28	32.53	32.25	32.39	15,892	-0.31(-0.95%)
Apr 27, 2023	32.51	32.70	32.26	32.70	5,245	+0.60(+1.87%)
Apr 26, 2023	32.15	32.31	31.99	32.10	50,306	-0.27(-0.83%)
Apr 25, 2023	32.54	32.72	32.28	32.37	23,212	-0.39(-1.19%)
Apr 24, 2023	32.78	32.79	32.72	32.76	5,463	+0.27(+0.84%)
Apr 21, 2023	32.06	32.52	32.06	32.49	5,206	+0.11(+0.33%)
Apr 20, 2023	32.25	32.56	32.25	32.38	3,922	+0.09(+0.28%)
Apr 19, 2023	31.98	32.30	31.98	32.29	47,085	-0.05(-0.15%)
Apr 18, 2023	32.45	32.45	32.34	32.34	3,145	+0.38(+1.19%)
Apr 17, 2023	31.94	31.96	31.76	31.96	8,043	-0.29(-0.90%)
Apr 14, 2023	32.14	32.34	32.07	32.25	7,444	+0.20(+0.62%)
Apr 13, 2023	31.94	32.50	31.84	32.05	20,571	+0.47(+1.49%)
Apr 12, 2023	31.28	31.84	30.98	31.58	31,852	+0.60(+1.94%)
Apr 11, 2023	30.90	30.98	30.85	30.98	7,007	+0.20(+0.65%)
Apr 10, 2023	30.28	31.00	30.28	30.78	5,834	-0.03(-0.10%)
Apr 06, 2023	30.55	30.90	30.43	30.81	6,832	-0.24(-0.77%)
Apr 05, 2023	31.13	31.23	30.85	31.05	13,118	-0.37(-1.18%)
Apr 04, 2023	31.23	31.55	31.19	31.42	13,738	-0.14(-0.44%)
Apr 03, 2023	31.55	31.63	31.40	31.56	4,031	-0.35(-1.10%)
Mar 31, 2023	31.88	32.03	31.85	31.91	14,153	+0.50(+1.58%)
Mar 30, 2023	31.08	31.48	31.05	31.41	11,327	+1.19(+3.95%)
Mar 29, 2023	30.40	30.47	30.17	30.22	9,192	+0.67(+2.26%)
Mar 28, 2023	29.46	29.78	29.46	29.55	6,064	+0.25(+0.86%)
Mar 27, 2023	29.36	29.36	29.23	29.30	5,297	+0.57(+1.98%)
Mar 24, 2023	28.54	28.73	28.52	28.73	5,135	+0.02(+0.06%)
Mar 23, 2023	28.88	29.09	28.60	28.72	7,907	-0.11(-0.40%)
Mar 22, 2023	28.84	29.39	28.83	28.83	18,981	-0.31(-1.06%)
Mar 21, 2023	28.95	29.14	28.88	29.14	16,549	+1.00(+3.55%)
Mar 20, 2023	27.89	28.16	27.89	28.14	14,453	+0.44(+1.59%)
Mar 17, 2023	27.50	27.71	27.11	27.70	15,786	-0.12(-0.43%)
Mar 16, 2023	27.11	27.82	27.11	27.82	26,978	+0.57(+2.09%)
Mar 15, 2023	27.34	27.39	26.97	27.25	27,648	-1.13(-3.98%)
Mar 14, 2023	28.45	28.53	28.18	28.38	28,556	+0.48(+1.72%)
Mar 13, 2023	27.77	28.02	27.62	27.90	12,011	-1.07(-3.69%)
Mar 10, 2023	29.23	29.36	28.88	28.97	184,581	-0.20(-0.69%)
Mar 09, 2023	29.43	29.53	29.17	29.17	5,500	-0.63(-2.11%)
Mar 08, 2023	29.66	29.85	29.60	29.80	5,434	+0.08(+0.27%)
Mar 07, 2023	30.15	30.15	29.72	29.72	16,557	-0.58(-1.91%)
Mar 06, 2023	30.26	30.40	30.20	30.30	6,719	+0.23(+0.76%)
Mar 03, 2023	30.01	30.09	29.78	30.07	7,831	-0.12(-0.40%)
Mar 02, 2023	29.82	30.21	29.82	30.19	49,903	+0.16(+0.53%)
Mar 01, 2023	30.20	30.20	29.98	30.03	16,353	+0.37(+1.25%)
Feb 28, 2023	29.64	29.96	29.63	29.66	11,112	+0.11(+0.37%)
Feb 27, 2023	29.38	29.55	29.38	29.55	8,280	+0.85(+2.94%)
Feb 24, 2023	28.85	28.97	28.59	28.70	10,266	-1.15(-3.85%)
Feb 23, 2023	29.99	30.01	29.61	29.85	8,401	+0.11(+0.38%)
Feb 22, 2023	29.93	30.02	29.74	29.74	23,764	-1.59(-5.08%)
Feb 21, 2023	31.43	31.53	31.23	31.33	13,907	+0.36(+1.17%)
Feb 17, 2023	30.62	30.97	30.52	30.97	13,565	+0.70(+2.31%)
Feb 16, 2023	30.09	30.53	29.99	30.27	9,806	+0.39(+1.31%)
Feb 15, 2023	29.63	29.88	29.63	29.88	5,073	+0.44(+1.49%)
Feb 14, 2023	29.29	29.60	29.14	29.44	8,361	+0.05(+0.19%)
Feb 13, 2023	28.92	29.39	28.92	29.39	25,996	+0.67(+2.32%)
Feb 10, 2023	28.79	28.79	28.66	28.72	5,496	-0.86(-2.91%)
Feb 09, 2023	29.79	29.82	29.48	29.58	27,026	+1.25(+4.41%)
Feb 08, 2023	29.09	29.13	28.33	28.33	213,257	-0.84(-2.86%)
Feb 07, 2023	29.12	29.25	28.99	29.16	17,776	-0.04(-0.12%)
Feb 06, 2023	29.30	29.42	29.08	29.20	34,889	-0.70(-2.34%)
Feb 03, 2023	29.73	30.00	29.65	29.90	57,647	-0.23(-0.76%)
Feb 02, 2023	30.31	30.36	30.07	30.13	14,767	+0.04(+0.13%)

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.