Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	33.48	33.76	33.11	33.12	1,318,474	-0.13(-0.38%)
Jan 30, 2024	33.11	33.48	33.08	33.25	449,658	-0.07(-0.20%)
Jan 29, 2024	33.05	33.34	32.64	33.32	538,017	+0.42(+1.27%)
Jan 26, 2024	33.32	33.44	32.90	32.90	374,561	-0.16(-0.47%)
Jan 25, 2024	33.16	33.34	32.69	33.06	735,797	+0.53(+1.62%)
Jan 24, 2024	33.67	33.80	32.32	32.53	3,079,560	-0.84(-2.51%)
Jan 23, 2024	33.12	33.40	32.74	33.37	884,397	+0.20(+0.62%)
Jan 22, 2024	33.33	33.40	32.95	33.16	834,329	+0.38(+1.16%)
Jan 19, 2024	32.72	32.83	32.32	32.78	506,833	+0.18(+0.54%)
Jan 18, 2024	32.92	33.06	32.46	32.61	663,421	-0.44(-1.33%)
Jan 17, 2024	32.72	33.44	32.66	33.05	659,451	+0.02(+0.06%)
Jan 16, 2024	34.52	34.63	32.81	33.03	1,230,453	-1.73(-4.99%)
Jan 12, 2024	35.04	35.08	34.62	34.76	383,334	+0.20(+0.59%)
Jan 11, 2024	35.03	35.03	33.94	34.56	669,520	-0.59(-1.69%)
Jan 10, 2024	35.26	35.41	35.08	35.15	288,978	-0.12(-0.33%)
Jan 09, 2024	35.31	35.39	35.15	35.27	296,978	-0.31(-0.88%)
Jan 08, 2024	35.18	35.59	35.16	35.58	321,709	+0.31(+0.88%)
Jan 05, 2024	35.13	35.68	34.95	35.27	476,629	+0.01(+0.03%)
Jan 04, 2024	35.28	35.57	35.18	35.26	577,871	-0.12(-0.33%)
Jan 03, 2024	35.47	35.54	34.92	35.37	655,158	+0.26(+0.75%)
Jan 02, 2024	34.71	35.47	34.62	35.11	588,807	+0.30(+0.87%)
Dec 29, 2023	34.78	34.91	34.48	34.81	433,143	-0.13(-0.36%)
Dec 28, 2023	34.57	35.06	34.45	34.94	372,868	+0.23(+0.67%)
Dec 27, 2023	35.09	35.12	34.66	34.70	341,401	-0.34(-0.97%)
Dec 26, 2023	35.12	35.29	35.02	35.04	353,194	-0.01(-0.03%)
Dec 22, 2023	34.88	35.31	34.71	35.05	525,540	+0.42(+1.21%)
Dec 21, 2023	34.11	34.64	34.04	34.63	715,179	+0.77(+2.27%)
Dec 20, 2023	34.37	34.85	33.82	33.86	597,884	-0.73(-2.11%)
Dec 19, 2023	34.12	34.70	34.08	34.59	519,270	+0.69(+2.04%)
Dec 18, 2023	34.14	34.21	33.82	33.90	446,975	-0.06(-0.17%)
Dec 15, 2023	34.56	34.82	33.79	33.96	1,458,501	-0.80(-2.30%)
Dec 14, 2023	35.88	36.04	34.73	34.76	1,030,623	-0.59(-1.68%)
Dec 13, 2023	34.17	35.49	33.90	35.35	618,752	+1.17(+3.42%)
Dec 12, 2023	34.19	34.28	33.80	34.19	382,398	+0.05(+0.14%)
Dec 11, 2023	34.11	34.27	33.85	34.14	386,114	-0.09(-0.26%)
Dec 08, 2023	34.29	34.49	34.02	34.22	304,505	-0.02(-0.06%)
Dec 07, 2023	34.30	34.46	34.14	34.24	426,446	-0.06(-0.17%)
Dec 06, 2023	34.04	34.45	33.97	34.30	377,560	+0.46(+1.35%)
Dec 05, 2023	34.29	34.29	33.54	33.84	467,301	-0.42(-1.22%)
Dec 04, 2023	33.96	34.50	33.65	34.26	503,890	+0.26(+0.77%)
Dec 01, 2023	32.98	34.02	32.85	34.00	548,083	+0.94(+2.83%)
Nov 30, 2023	33.07	33.23	32.80	33.06	575,717	+0.02(+0.06%)
Nov 29, 2023	33.40	33.58	32.92	33.05	592,609	-0.32(-0.96%)
Nov 28, 2023	33.43	33.72	33.26	33.37	528,360	-0.14(-0.41%)
Nov 27, 2023	33.76	33.88	33.42	33.50	496,876	-0.33(-0.98%)
Nov 24, 2023	33.91	34.09	33.70	33.83	389,798	-0.04(-0.12%)
Nov 22, 2023	34.02	34.17	33.62	33.87	605,787	+0.11(+0.32%)
Nov 21, 2023	34.00	34.01	33.54	33.77	511,135	-0.24(-0.72%)
Nov 20, 2023	34.18	34.18	33.53	34.01	599,054	-0.17(-0.48%)
Nov 17, 2023	34.26	34.48	33.94	34.18	651,695	+0.11(+0.31%)
Nov 16, 2023	33.98	34.11	33.61	34.07	627,878	+0.29(+0.87%)
Nov 15, 2023	33.40	34.01	33.30	33.78	1,002,198	+0.23(+0.69%)
Nov 14, 2023	32.82	33.70	32.66	33.55	1,089,433	+1.54(+4.80%)
Nov 13, 2023	32.06	32.25	31.81	32.01	495,804	-0.15(-0.48%)
Nov 10, 2023	32.41	32.42	32.06	32.16	462,638	-0.13(-0.42%)
Nov 09, 2023	32.65	32.84	32.26	32.30	384,945	-0.26(-0.80%)
Nov 08, 2023	33.11	33.17	32.19	32.56	458,584	-0.76(-2.28%)
Nov 07, 2023	33.44	33.60	33.10	33.31	553,563	-0.27(-0.80%)
Nov 06, 2023	33.58	33.78	33.21	33.58	657,955	-0.10(-0.29%)
Nov 03, 2023	33.58	34.04	33.46	33.68	693,706	+0.67(+2.04%)
Nov 02, 2023	32.35	33.25	32.27	33.01	872,802	+0.60(+1.84%)
Nov 01, 2023	31.57	32.73	31.30	32.41	1,422,129	+1.95(+6.41%)
Oct 31, 2023	31.06	31.19	30.34	30.46	892,065	-0.48(-1.55%)
Oct 30, 2023	30.81	31.09	30.44	30.94	663,228	+0.35(+1.13%)
Oct 27, 2023	30.90	30.96	30.32	30.59	675,177	-0.31(-1.00%)
Oct 26, 2023	30.64	31.02	30.62	30.90	468,052	+0.56(+1.84%)
Oct 25, 2023	30.08	30.46	29.98	30.34	600,643	+0.15(+0.51%)
Oct 24, 2023	30.28	30.37	30.07	30.19	456,849	+0.30(+1.00%)
Oct 23, 2023	30.12	30.48	29.89	29.89	462,475	-0.38(-1.27%)
Oct 20, 2023	30.91	31.04	30.23	30.28	592,085	-0.54(-1.75%)
Oct 19, 2023	31.31	31.49	30.79	30.82	528,576	-0.60(-1.90%)
Oct 18, 2023	31.63	31.69	31.13	31.41	403,599	-0.40(-1.27%)
Oct 17, 2023	31.74	32.18	31.67	31.82	643,671	-0.04(-0.12%)
Oct 16, 2023	31.55	32.17	31.38	31.85	656,063	+0.39(+1.25%)
Oct 13, 2023	31.41	31.50	31.07	31.46	315,087	+0.37(+1.17%)
Oct 12, 2023	31.37	31.37	30.79	31.09	408,041	-0.37(-1.19%)
Oct 11, 2023	31.02	31.48	30.84	31.47	368,506	+0.55(+1.77%)
Oct 10, 2023	30.95	31.11	30.81	30.92	368,070	+0.12(+0.41%)
Oct 09, 2023	30.61	31.03	30.58	30.80	541,952	+0.10(+0.31%)
Oct 06, 2023	30.09	30.82	29.82	30.70	666,804	+0.21(+0.69%)
Oct 05, 2023	30.53	30.68	30.32	30.49	666,690	+0.03(+0.09%)
Oct 04, 2023	30.22	30.50	29.69	30.46	540,058	+0.35(+1.15%)
Oct 03, 2023	29.65	30.26	29.34	30.11	1,031,535	+0.25(+0.84%)
Oct 02, 2023	30.85	30.86	29.74	29.86	995,200	-1.25(-4.02%)
Sep 29, 2023	31.12	31.22	30.71	31.11	1,308,386	+0.26(+0.84%)
Sep 28, 2023	31.18	31.20	30.51	30.85	1,107,975	-0.24(-0.77%)
Sep 27, 2023	31.37	31.63	30.92	31.09	621,751	-0.29(-0.92%)
Sep 26, 2023	32.09	32.28	31.36	31.38	775,487	-0.86(-2.65%)
Sep 25, 2023	32.30	32.32	32.13	32.24	508,042	-0.28(-0.86%)
Sep 22, 2023	32.41	32.73	32.35	32.52	506,338	-0.11(-0.32%)
Sep 21, 2023	32.96	33.13	32.61	32.62	627,907	-0.49(-1.48%)
Sep 20, 2023	33.32	33.49	33.00	33.11	405,142	-0.06(-0.17%)
Sep 19, 2023	33.28	33.64	33.09	33.17	698,500	-0.01(-0.03%)
Sep 18, 2023	33.54	33.58	33.16	33.18	789,919	-0.36(-1.06%)
Sep 15, 2023	33.38	33.82	33.16	33.54	2,427,512	+0.11(+0.32%)
Sep 14, 2023	33.07	33.64	33.07	33.43	677,157	+0.51(+1.55%)
Sep 13, 2023	32.92	33.01	32.75	32.92	791,875	+0.03(+0.09%)
Sep 12, 2023	32.72	33.01	32.53	32.89	711,446	+0.12(+0.38%)
Sep 11, 2023	32.61	32.96	32.61	32.77	762,732	+0.42(+1.31%)
Sep 08, 2023	32.15	32.35	31.95	32.34	677,109	+0.28(+0.87%)
Sep 07, 2023	32.20	32.38	31.94	32.07	789,393	+0.42(+1.34%)
Sep 06, 2023	31.61	31.90	31.47	31.64	489,781	+0.09(+0.27%)
Sep 05, 2023	31.91	31.93	31.09	31.56	560,195	-0.51(-1.59%)
Sep 01, 2023	32.25	32.40	31.82	32.07	526,174	+0.07(+0.21%)
Aug 31, 2023	32.34	32.50	31.93	32.00	676,736	-0.25(-0.77%)
Aug 30, 2023	32.23	32.49	32.07	32.25	669,759	-0.07(-0.21%)
Aug 29, 2023	32.21	32.39	31.83	32.31	714,488	+0.11(+0.33%)
Aug 28, 2023	32.09	32.39	32.01	32.21	814,336	+0.17(+0.54%)
Aug 25, 2023	31.63	32.07	31.49	32.04	1,063,582	+0.87(+2.81%)
Aug 24, 2023	31.23	31.70	31.02	31.16	646,950	-0.17(-0.55%)
Aug 23, 2023	31.72	31.73	31.09	31.33	921,794	-0.13(-0.43%)
Aug 22, 2023	31.79	31.79	31.40	31.47	634,100	-0.31(-0.97%)
Aug 21, 2023	32.03	32.35	31.26	31.78	1,382,095	-0.62(-1.90%)
Aug 18, 2023	32.29	32.55	32.15	32.39	522,881	+0.21(+0.66%)
Aug 17, 2023	32.36	32.48	32.18	32.18	643,999	-0.12(-0.39%)
Aug 16, 2023	32.31	32.56	32.02	32.31	577,708	+0.11(+0.35%)
Aug 15, 2023	33.51	33.51	32.18	32.19	702,385	-1.43(-4.26%)
Aug 14, 2023	34.42	34.42	33.40	33.62	859,298	-0.82(-2.39%)
Aug 11, 2023	34.53	34.68	34.33	34.45	550,223	-0.01(-0.03%)
Aug 10, 2023	34.82	35.04	34.37	34.46	552,246	-0.36(-1.03%)
Aug 09, 2023	34.78	35.12	34.69	34.82	569,423	-0.04(-0.11%)
Aug 08, 2023	34.99	35.14	34.62	34.86	505,213	-0.27(-0.78%)
Aug 07, 2023	35.27	35.60	35.06	35.13	644,984	+0.01(+0.03%)
Aug 04, 2023	35.87	36.03	34.88	35.12	603,955	-0.67(-1.88%)
Aug 03, 2023	36.50	36.50	35.52	35.79	703,454	-0.88(-2.40%)
Aug 02, 2023	36.26	37.00	35.84	36.68	1,375,801	+1.11(+3.12%)
Aug 01, 2023	36.80	36.96	35.52	35.57	1,145,518	-1.07(-2.92%)
Jul 31, 2023	37.26	37.32	36.55	36.64	10,505,342	-0.30(-0.82%)
Jul 28, 2023	37.17	37.17	36.18	36.94	910,913	+0.06(+0.15%)
Jul 27, 2023	37.21	37.42	36.58	36.89	893,050	-0.46(-1.22%)
Jul 26, 2023	37.08	37.83	37.08	37.34	650,282	-0.03(-0.08%)
Jul 25, 2023	37.34	37.47	36.98	37.37	709,809	-0.11(-0.30%)
Jul 24, 2023	37.60	37.80	37.16	37.48	674,360	-0.05(-0.13%)
Jul 21, 2023	37.40	38.05	37.08	37.53	1,000,480	+0.01(+0.03%)
Jul 20, 2023	37.05	37.55	36.59	37.52	618,846	+0.59(+1.59%)
Jul 19, 2023	36.82	37.06	36.49	36.93	722,549	+0.20(+0.54%)
Jul 18, 2023	36.74	37.17	36.32	36.73	860,344	+0.26(+0.70%)
Jul 17, 2023	36.70	36.87	36.15	36.48	749,689	-0.17(-0.47%)
Jul 14, 2023	36.84	37.20	36.25	36.65	914,755	-0.29(-0.80%)
Jul 13, 2023	36.81	36.95	36.40	36.94	801,599	+0.18(+0.49%)
Jul 12, 2023	35.82	36.79	35.45	36.76	1,250,419	+1.25(+3.52%)
Jul 11, 2023	35.08	35.54	34.80	35.51	700,107	+0.52(+1.49%)
Jul 10, 2023	35.39	35.52	34.54	34.99	1,078,767	-0.43(-1.20%)
Jul 07, 2023	35.94	36.10	34.16	35.42	2,562,484	-1.22(-3.34%)
Jul 06, 2023	36.89	36.93	36.37	36.64	495,656	-0.47(-1.28%)
Jul 05, 2023	37.03	37.41	36.92	37.11	694,342	+0.05(+0.13%)
Jul 03, 2023	37.00	37.41	36.95	37.07	288,459	-0.17(-0.46%)
Jun 30, 2023	37.60	37.60	37.12	37.24	482,459	-0.16(-0.43%)
Jun 29, 2023	36.91	37.46	36.79	37.40	403,391	+0.27(+0.74%)
Jun 28, 2023	36.91	37.14	36.40	37.12	915,332	+0.08(+0.20%)
Jun 27, 2023	36.92	37.18	36.62	37.05	426,850	+0.20(+0.54%)
Jun 26, 2023	36.54	36.96	36.18	36.85	549,568	+0.42(+1.15%)
Jun 23, 2023	37.44	37.65	36.27	36.43	659,549	-0.97(-2.59%)
Jun 22, 2023	38.05	38.05	37.34	37.40	649,105	-0.53(-1.40%)
Jun 21, 2023	37.87	38.18	37.41	37.93	534,696	+0.00(+0.00%)
Jun 20, 2023	38.40	38.77	37.67	37.93	651,166	-0.36(-0.94%)
Jun 16, 2023	38.24	38.49	37.99	38.29	1,173,372	+0.28(+0.75%)
Jun 15, 2023	37.98	38.16	37.65	38.00	1,259,203	-3.65(-8.76%)
May 08, 2023	41.63	41.93	41.35	41.65	400,144	-0.12(-0.29%)
May 05, 2023	41.50	41.84	41.36	41.78	533,012	+0.27(+0.66%)
May 04, 2023	41.01	41.51	40.38	41.50	365,925	+0.53(+1.31%)
May 03, 2023	40.97	41.64	39.90	40.97	663,192	+0.03(+0.07%)
May 02, 2023	41.24	41.28	40.51	40.94	642,235	-0.46(-1.11%)
May 01, 2023	41.37	41.73	41.26	41.40	435,746	+0.05(+0.11%)
Apr 28, 2023	41.77	42.07	41.19	41.35	835,138	-0.52(-1.23%)
Apr 27, 2023	41.00	41.89	41.00	41.87	315,463	+0.87(+2.13%)
Apr 26, 2023	41.43	41.66	40.83	41.00	370,810	-0.82(-1.95%)
Apr 25, 2023	41.91	41.98	41.63	41.81	289,752	-0.12(-0.29%)
Apr 24, 2023	41.78	41.97	41.61	41.94	406,626	+0.03(+0.07%)
Apr 21, 2023	41.80	41.96	41.41	41.91	569,507	+0.40(+0.97%)
Apr 20, 2023	41.06	41.53	40.91	41.50	423,785	+0.42(+1.03%)
Apr 19, 2023	40.93	41.29	40.81	41.08	245,365	+0.15(+0.37%)
Apr 18, 2023	41.08	41.08	40.51	40.93	242,813	-0.17(-0.41%)
Apr 17, 2023	40.57	41.13	40.54	41.10	262,226	+0.53(+1.30%)
Apr 14, 2023	41.31	41.42	40.45	40.58	468,245	-0.97(-2.33%)
Apr 13, 2023	41.65	41.80	41.15	41.54	380,721	-0.25(-0.61%)
Apr 12, 2023	42.10	42.35	41.67	41.80	456,874	-0.05(-0.11%)
Apr 11, 2023	41.33	41.93	41.16	41.84	486,364	+0.53(+1.29%)
Apr 10, 2023	41.19	41.36	40.80	41.31	468,372	+0.05(+0.11%)
Apr 06, 2023	41.15	41.31	40.84	41.26	481,457	+0.33(+0.80%)
Apr 05, 2023	39.96	40.96	39.83	40.93	461,917	+1.18(+2.97%)
Apr 04, 2023	39.47	39.77	39.26	39.75	290,502	+0.16(+0.40%)
Apr 03, 2023	39.83	39.92	39.35	39.59	346,518	-0.24(-0.61%)
Mar 31, 2023	39.83	40.10	39.46	39.83	464,710	+0.16(+0.40%)
Mar 30, 2023	39.71	39.98	39.28	39.67	359,294	+0.14(+0.36%)
Mar 29, 2023	39.19	39.57	39.16	39.53	450,087	+0.53(+1.37%)
Mar 28, 2023	38.87	39.30	38.87	39.00	381,110	-0.02(-0.05%)
Mar 27, 2023	38.71	39.33	38.71	39.02	452,515	+0.42(+1.09%)
Mar 24, 2023	37.30	38.62	37.22	38.60	456,401	+1.29(+3.45%)
Mar 23, 2023	37.72	38.11	37.30	37.31	668,289	-0.59(-1.56%)
Mar 22, 2023	38.50	38.76	37.85	37.90	631,960	-0.55(-1.44%)
Mar 21, 2023	39.68	39.78	37.76	38.45	704,836	-1.13(-2.85%)
Mar 20, 2023	39.14	39.78	38.92	39.58	721,137	+0.62(+1.59%)
Mar 17, 2023	38.94	39.23	38.64	38.96	1,485,408	-0.18(-0.46%)
Mar 16, 2023	38.58	39.49	38.58	39.14	629,478	+0.32(+0.82%)
Mar 15, 2023	38.49	39.21	38.26	38.82	1,041,886	+0.06(+0.15%)
Mar 14, 2023	38.71	39.45	38.43	38.76	618,308	+0.69(+1.82%)
Mar 13, 2023	37.62	39.00	37.62	38.07	796,197	+0.23(+0.62%)
Mar 10, 2023	38.43	38.46	37.53	37.84	530,910	-0.73(-1.90%)
Mar 09, 2023	38.90	38.95	38.45	38.57	435,860	-0.22(-0.56%)
Mar 08, 2023	38.41	38.79	38.15	38.78	518,333	+0.40(+1.05%)
Mar 07, 2023	38.80	39.01	38.23	38.38	519,692	-0.39(-1.02%)
Mar 06, 2023	39.00	39.06	38.49	38.77	675,409	-0.20(-0.51%)
Mar 03, 2023	38.94	39.02	38.28	38.97	524,756	+0.26(+0.68%)
Mar 02, 2023	38.12	38.91	37.85	38.71	545,970	+0.62(+1.63%)
Mar 01, 2023	38.39	38.44	37.41	38.09	593,191	-0.50(-1.29%)
Feb 28, 2023	38.68	39.60	38.59	38.59	1,088,168	-0.23(-0.60%)
Feb 27, 2023	39.09	39.53	38.81	38.82	596,029	-0.06(-0.14%)
Feb 24, 2023	38.78	39.01	38.50	38.88	567,395	-0.24(-0.62%)
Feb 23, 2023	39.15	39.41	38.87	39.12	896,132	-0.08(-0.19%)
Feb 22, 2023	39.09	40.17	38.98	39.20	1,966,181	+1.02(+2.68%)
Feb 21, 2023	38.02	38.38	37.92	38.17	977,384	-0.08(-0.20%)
Feb 17, 2023	37.82	38.41	37.54	38.25	630,600	+0.78(+2.08%)
Feb 16, 2023	36.59	37.83	36.57	37.47	748,679	+0.49(+1.32%)
Feb 15, 2023	36.75	37.10	36.59	36.98	537,444	-0.07(-0.20%)
Feb 14, 2023	37.47	37.67	36.70	37.06	781,599	-0.33(-0.89%)
Feb 13, 2023	37.09	37.65	37.09	37.39	581,082	+0.32(+0.85%)
Feb 10, 2023	36.55	37.31	36.55	37.07	779,310	+0.51(+1.40%)
Feb 09, 2023	37.19	37.44	36.43	36.56	1,057,994	-1.09(-2.91%)
Feb 08, 2023	38.46	38.54	37.58	37.66	614,436	-1.34(-3.45%)
Feb 07, 2023	38.41	39.00	38.27	39.00	671,140	+0.47(+1.23%)
Feb 06, 2023	38.50	38.93	38.41	38.53	997,293	+0.09(+0.24%)
Feb 03, 2023	38.80	38.80	37.59	38.44	853,101	-0.50(-1.29%)
Feb 02, 2023	38.17	39.22	38.10	38.94	1,108,439	+0.82(+2.14%)

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.