Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	32.31	32.52	32.12	32.38	156,756	+0.09(+0.28%)
Dec 28, 2023	32.19	32.46	32.19	32.29	116,324	+0.12(+0.37%)
Dec 27, 2023	32.58	32.58	31.89	32.18	115,862	-0.28(-0.85%)
Dec 26, 2023	32.59	32.69	32.26	32.45	140,578	+0.08(+0.24%)
Dec 22, 2023	32.46	32.71	31.84	32.37	203,687	+0.16(+0.49%)
Dec 21, 2023	32.12	32.44	31.63	32.22	206,057	+0.06(+0.18%)
Dec 20, 2023	32.20	32.89	31.99	32.16	268,427	-0.07(-0.22%)
Dec 19, 2023	32.57	32.83	32.20	32.23	502,623	-0.39(-1.18%)
Dec 18, 2023	32.34	32.68	32.05	32.61	319,500	+0.42(+1.29%)
Dec 15, 2023	32.74	32.82	31.98	32.20	576,273	-0.61(-1.87%)
Dec 14, 2023	33.93	33.97	32.77	32.81	211,629	-0.64(-1.92%)
Dec 13, 2023	32.87	33.52	32.67	33.45	339,922	+0.65(+1.99%)
Dec 12, 2023	32.76	33.03	32.51	32.80	225,620	+0.11(+0.33%)
Dec 11, 2023	32.63	32.78	32.45	32.69	198,252	+0.13(+0.39%)
Dec 08, 2023	32.69	32.89	32.46	32.56	159,670	-0.06(-0.18%)
Dec 07, 2023	32.59	32.65	32.21	32.62	176,642	+0.20(+0.60%)
Dec 06, 2023	32.87	33.28	32.39	32.43	256,971	-0.38(-1.17%)
Dec 05, 2023	32.96	33.23	32.76	32.81	293,184	-0.21(-0.62%)
Dec 04, 2023	32.58	33.14	32.33	33.02	196,265	+0.29(+0.90%)
Dec 01, 2023	32.69	33.08	32.40	32.72	179,441	-0.09(-0.27%)
Nov 30, 2023	32.42	32.83	32.19	32.81	252,714	+0.52(+1.61%)
Nov 29, 2023	32.52	32.84	32.18	32.29	139,140	-0.21(-0.63%)
Nov 28, 2023	32.93	32.93	32.35	32.50	151,285	-0.43(-1.31%)
Nov 27, 2023	32.69	33.00	32.57	32.93	141,529	+0.14(+0.42%)
Nov 24, 2023	32.78	32.96	32.57	32.79	51,514	+0.14(+0.42%)
Nov 22, 2023	31.91	32.66	31.91	32.65	196,053	+0.79(+2.49%)
Nov 21, 2023	31.87	32.24	31.66	31.86	107,443	+0.03(+0.09%)
Nov 20, 2023	31.78	31.95	31.51	31.83	188,800	-0.04(-0.12%)
Nov 17, 2023	32.18	32.59	31.86	31.87	307,594	-0.24(-0.73%)
Nov 16, 2023	32.05	32.36	31.58	32.10	272,329	+0.11(+0.34%)
Nov 15, 2023	32.17	32.27	31.84	32.00	159,446	-0.29(-0.91%)
Nov 14, 2023	31.95	32.37	31.90	32.29	211,460	+0.72(+2.27%)
Nov 13, 2023	31.49	31.70	31.35	31.57	319,573	+0.00(+0.00%)
Nov 10, 2023	31.27	31.63	30.92	31.57	305,944	+0.33(+1.07%)
Nov 09, 2023	31.82	31.95	31.21	31.24	193,944	-0.62(-1.94%)
Nov 08, 2023	32.10	32.13	31.63	31.86	110,356	-0.19(-0.58%)
Nov 07, 2023	32.45	33.16	32.04	32.05	178,211	-0.43(-1.33%)
Nov 06, 2023	32.37	32.86	32.19	32.48	271,766	+0.12(+0.36%)
Nov 03, 2023	32.06	32.43	31.06	32.36	301,284	+1.01(+3.22%)
Nov 02, 2023	31.33	31.51	30.98	31.35	260,219	+0.19(+0.60%)
Nov 01, 2023	31.02	31.52	30.79	31.16	162,737	+0.05(+0.16%)
Oct 31, 2023	30.71	31.22	30.50	31.11	152,591	+0.41(+1.34%)
Oct 30, 2023	30.68	30.79	30.45	30.70	134,997	+0.34(+1.13%)
Oct 27, 2023	30.92	30.98	30.10	30.36	167,627	-0.70(-2.24%)
Oct 26, 2023	31.22	31.47	30.74	31.05	198,980	-0.09(-0.28%)
Oct 25, 2023	30.53	31.28	30.53	31.14	170,706	+0.52(+1.70%)
Oct 24, 2023	30.51	30.84	30.48	30.62	200,417	+0.25(+0.84%)
Oct 23, 2023	30.43	30.71	30.35	30.37	249,558	-0.25(-0.83%)
Oct 20, 2023	31.05	31.05	30.53	30.62	195,788	-0.34(-1.11%)
Oct 19, 2023	31.33	31.51	30.90	30.97	403,724	-0.53(-1.68%)
Oct 18, 2023	31.31	31.71	30.99	31.50	137,351	+0.07(+0.22%)
Oct 17, 2023	30.99	31.61	30.66	31.43	225,497	+0.37(+1.20%)
Oct 16, 2023	30.37	31.12	30.37	31.05	178,787	+0.82(+2.72%)
Oct 13, 2023	29.88	30.31	29.81	30.23	162,760	+0.58(+1.95%)
Oct 12, 2023	29.77	29.91	29.30	29.65	188,244	-0.09(-0.30%)
Oct 11, 2023	29.16	29.76	29.16	29.74	120,609	+0.59(+2.02%)
Oct 10, 2023	29.16	29.29	28.93	29.15	191,791	+0.03(+0.10%)
Oct 09, 2023	28.92	29.28	28.92	29.12	116,438	+0.22(+0.75%)
Oct 06, 2023	28.83	29.16	27.94	28.91	103,526	+0.00(+0.00%)
Oct 05, 2023	28.37	28.93	28.37	28.91	210,390	+0.52(+1.83%)
Oct 04, 2023	28.11	28.51	27.94	28.39	185,128	+0.27(+0.98%)
Oct 03, 2023	28.40	28.45	27.98	28.11	210,208	-0.32(-1.14%)
Oct 02, 2023	28.71	28.71	28.00	28.44	268,876	-0.37(-1.29%)
Sep 29, 2023	29.19	29.32	28.70	28.81	275,176	-0.41(-1.41%)
Sep 28, 2023	29.02	29.48	29.02	29.22	375,267	+0.25(+0.85%)
Sep 27, 2023	29.27	29.42	28.64	28.98	189,071	-0.23(-0.77%)
Sep 26, 2023	29.11	29.60	29.11	29.20	274,193	+0.31(+1.09%)
Sep 25, 2023	29.06	29.08	28.88	28.89	158,748	-0.26(-0.91%)
Sep 22, 2023	29.02	29.33	28.99	29.15	207,432	+0.25(+0.85%)
Sep 21, 2023	28.68	28.98	28.49	28.91	176,519	+0.20(+0.68%)
Sep 20, 2023	28.61	29.08	28.57	28.71	157,552	+0.23(+0.79%)
Sep 19, 2023	28.32	28.66	28.31	28.49	203,016	+0.25(+0.90%)
Sep 18, 2023	28.89	28.89	28.16	28.23	286,237	-0.60(-2.07%)
Sep 15, 2023	28.58	28.94	28.37	28.83	712,134	+0.21(+0.72%)
Sep 14, 2023	28.28	28.63	27.72	28.62	279,449	+0.70(+2.49%)
Sep 13, 2023	28.32	28.36	27.91	27.93	540,117	-0.20(-0.72%)
Sep 12, 2023	27.88	28.22	27.85	28.13	178,550	+0.38(+1.36%)
Sep 11, 2023	27.74	28.08	27.64	27.75	318,634	+0.15(+0.53%)
Sep 08, 2023	27.66	28.10	27.46	27.61	322,254	-0.04(-0.14%)
Sep 07, 2023	27.73	27.88	27.54	27.65	283,534	-0.05(-0.17%)
Sep 06, 2023	27.59	27.75	27.38	27.69	162,194	+0.25(+0.92%)
Sep 05, 2023	28.11	28.15	27.32	27.44	215,264	-0.83(-2.95%)
Sep 01, 2023	27.93	28.33	27.93	28.28	174,373	+0.49(+1.78%)
Aug 31, 2023	27.94	28.25	27.70	27.78	148,525	-0.16(-0.59%)
Aug 30, 2023	27.93	28.13	27.72	27.95	106,119	-0.02(-0.07%)
Aug 29, 2023	28.15	28.15	27.83	27.97	113,467	-0.05(-0.17%)
Aug 28, 2023	28.00	28.27	27.92	28.01	224,766	+0.05(+0.17%)
Aug 25, 2023	27.80	27.97	27.63	27.97	153,009	+0.27(+0.98%)
Aug 24, 2023	26.96	27.71	26.96	27.69	201,271	+0.61(+2.25%)
Aug 23, 2023	27.17	27.25	27.00	27.08	149,271	-0.08(-0.29%)
Aug 22, 2023	27.37	27.53	27.11	27.16	155,797	-0.34(-1.23%)
Aug 21, 2023	27.56	27.67	27.43	27.50	154,490	-0.13(-0.46%)
Aug 18, 2023	27.65	27.93	27.63	27.63	165,957	-0.14(-0.49%)
Aug 17, 2023	27.61	27.92	27.54	27.76	170,716	+0.23(+0.84%)
Aug 16, 2023	27.33	27.68	27.33	27.53	168,491	+0.08(+0.28%)
Aug 15, 2023	27.65	27.65	27.39	27.45	172,803	-0.45(-1.60%)
Aug 14, 2023	28.47	28.47	27.83	27.90	251,103	-0.58(-2.04%)
Aug 11, 2023	28.34	28.90	28.29	28.48	270,461	+0.12(+0.41%)
Aug 10, 2023	27.93	28.36	27.79	28.36	305,763	+0.52(+1.88%)
Aug 09, 2023	27.77	27.98	27.64	27.84	182,732	-0.07(-0.24%)
Aug 08, 2023	27.93	28.06	27.58	27.91	163,549	-0.28(-1.00%)
Aug 07, 2023	27.94	28.42	27.94	28.19	218,080	+0.26(+0.94%)
Aug 04, 2023	27.48	28.00	27.37	27.93	232,187	+0.35(+1.27%)
Aug 03, 2023	27.58	27.61	27.20	27.58	326,790	-0.24(-0.87%)
Aug 02, 2023	28.60	28.60	27.28	27.82	491,045	-1.20(-4.14%)
Aug 01, 2023	29.31	29.33	28.81	29.02	210,596	-0.18(-0.63%)
Jul 31, 2023	29.00	29.32	29.00	29.21	283,014	+0.14(+0.47%)
Jul 28, 2023	29.19	29.42	28.92	29.07	277,930	+0.13(+0.44%)
Jul 27, 2023	28.95	28.97	28.72	28.94	280,540	+0.08(+0.27%)
Jul 26, 2023	28.55	29.07	28.55	28.87	175,568	+0.41(+1.43%)
Jul 25, 2023	28.68	28.94	28.38	28.46	242,852	-0.32(-1.11%)
Jul 24, 2023	28.45	29.05	28.45	28.78	385,594	+0.36(+1.26%)
Jul 21, 2023	28.65	28.84	28.04	28.42	556,005	-0.31(-1.08%)
Jul 20, 2023	28.56	28.78	28.44	28.73	233,854	+0.34(+1.19%)
Jul 19, 2023	28.19	28.50	28.18	28.39	305,446	+0.25(+0.90%)
Jul 18, 2023	27.89	28.36	27.89	28.14	143,444	+0.29(+1.04%)
Jul 17, 2023	27.90	28.29	27.79	27.85	192,615	-0.05(-0.17%)
Jul 14, 2023	27.97	28.05	27.43	27.90	335,421	+0.06(+0.21%)
Jul 13, 2023	27.35	27.86	27.35	27.84	604,522	+0.33(+1.20%)
Jul 12, 2023	28.07	28.25	27.51	27.51	258,312	-0.39(-1.39%)
Jul 11, 2023	27.95	28.16	27.82	27.90	186,817	-0.12(-0.42%)
Jul 10, 2023	28.10	28.36	27.95	28.01	212,262	-0.16(-0.58%)
Jul 07, 2023	28.15	28.36	27.87	28.18	250,055	-0.12(-0.41%)
Jul 06, 2023	28.41	28.52	28.17	28.29	150,580	-0.22(-0.78%)
Jul 05, 2023	28.54	28.78	28.39	28.52	239,987	-0.33(-1.14%)
Jul 03, 2023	28.51	28.95	28.51	28.85	103,294	+0.10(+0.34%)
Jun 30, 2023	29.02	29.08	28.67	28.75	199,061	-0.10(-0.34%)
Jun 29, 2023	28.45	28.87	28.45	28.85	156,467	+0.56(+1.99%)
Jun 28, 2023	28.54	28.54	27.84	28.29	241,885	-0.36(-1.25%)
Jun 27, 2023	28.52	28.99	28.32	28.64	231,703	+0.27(+0.96%)
Jun 26, 2023	28.15	28.64	28.15	28.37	433,453	+0.19(+0.69%)
Jun 23, 2023	28.63	28.82	28.01	28.18	501,213	-0.61(-2.12%)
Jun 22, 2023	28.76	28.81	28.34	28.79	418,061	+0.07(+0.24%)
Jun 21, 2023	28.53	28.86	28.09	28.72	300,114	+0.07(+0.24%)
Jun 20, 2023	29.63	29.63	28.63	28.65	440,760	-0.86(-2.92%)
Jun 16, 2023	28.89	29.64	28.84	29.52	953,428	+0.79(+2.73%)
Jun 15, 2023	28.78			28.73	923,164	-2.90(-9.16%)
May 08, 2023	31.99	32.16	31.50	31.63	203,815	-0.18(-0.57%)
May 05, 2023	31.60	31.90	31.32	31.81	191,277	+0.73(+2.35%)
May 04, 2023	31.01	31.23	30.32	31.08	208,486	-0.06(-0.18%)
May 03, 2023	29.59	31.48	29.59	31.14	273,663	+1.45(+4.88%)
May 02, 2023	30.23	30.31	29.37	29.69	253,259	-0.62(-2.06%)
May 01, 2023	30.08	30.54	29.95	30.31	288,197	+0.30(+0.99%)
Apr 28, 2023	29.92	30.22	29.80	30.02	240,189	+0.21(+0.71%)
Apr 27, 2023	29.58	29.96	29.43	29.81	234,139	+0.28(+0.94%)
Apr 26, 2023	30.12	30.47	29.41	29.53	233,129	-0.84(-2.78%)
Apr 25, 2023	30.39	30.79	30.29	30.37	151,035	-0.22(-0.72%)
Apr 24, 2023	30.48	31.02	30.42	30.59	247,261	+0.06(+0.19%)
Apr 21, 2023	31.89	31.89	29.99	30.54	318,953	-1.39(-4.36%)
Apr 20, 2023	31.92	32.09	31.59	31.93	175,326	-0.02(-0.06%)
Apr 19, 2023	31.72	32.03	31.45	31.95	140,533	+0.33(+1.03%)
Apr 18, 2023	31.88	31.99	31.46	31.62	154,583	-0.32(-0.99%)
Apr 17, 2023	31.26	31.94	30.95	31.94	218,645	+0.59(+1.90%)
Apr 14, 2023	32.32	32.47	31.10	31.34	175,755	-0.82(-2.54%)
Apr 13, 2023	31.78	32.18	31.45	32.16	183,095	+0.14(+0.45%)
Apr 12, 2023	31.94	32.29	31.81	32.01	195,584	+0.17(+0.54%)
Apr 11, 2023	32.27	32.27	31.79	31.84	152,911	-0.34(-1.04%)
Apr 10, 2023	31.88	32.19	31.78	32.18	216,965	+0.20(+0.63%)
Apr 06, 2023	31.61	32.29	31.61	31.97	490,836	+0.50(+1.59%)
Apr 05, 2023	31.28	31.65	31.28	31.48	331,527	-0.18(-0.58%)
Apr 04, 2023	32.77	32.79	31.42	31.66	292,982	-0.86(-2.66%)
Apr 03, 2023	32.13	32.79	32.13	32.52	308,138	+0.39(+1.22%)
Mar 31, 2023	31.96	32.19	31.81	32.13	197,311	+0.23(+0.72%)
Mar 30, 2023	32.15	32.25	31.76	31.90	163,733	-0.03(-0.09%)
Mar 29, 2023	31.90	31.96	31.53	31.93	174,457	+0.24(+0.76%)
Mar 28, 2023	31.69	32.05	31.52	31.69	129,630	-0.11(-0.33%)
Mar 27, 2023	32.03	32.03	31.64	31.79	169,088	+0.27(+0.85%)
Mar 24, 2023	30.82	31.57	30.73	31.52	167,190	+0.48(+1.55%)
Mar 23, 2023	31.75	31.87	31.01	31.04	198,726	-0.74(-2.32%)
Mar 22, 2023	32.61	32.88	31.76	31.78	187,985	-0.88(-2.70%)
Mar 21, 2023	32.92	33.41	32.61	32.67	215,403	+0.27(+0.83%)
Mar 20, 2023	31.70	32.64	31.70	32.40	282,688	+1.08(+3.46%)
Mar 17, 2023	32.45	32.52	31.01	31.31	961,183	-1.44(-4.39%)
Mar 16, 2023	32.09	33.29	31.66	32.75	325,739	+0.38(+1.19%)
Mar 15, 2023	31.87	32.40	31.36	32.37	441,862	-0.33(-1.00%)
Mar 14, 2023	33.06	33.30	32.49	32.69	260,303	+0.46(+1.42%)
Mar 13, 2023	32.54	32.70	31.90	32.24	391,834	-1.06(-3.20%)
Mar 10, 2023	33.54	33.66	33.00	33.30	249,531	-0.58(-1.71%)
Mar 09, 2023	34.15	34.18	33.76	33.88	185,364	-0.31(-0.92%)
Mar 08, 2023	34.84	34.84	33.80	34.20	219,134	-0.54(-1.56%)
Mar 07, 2023	34.75	34.79	34.40	34.74	210,476	-0.12(-0.35%)
Mar 06, 2023	35.12	35.18	34.61	34.86	313,452	-0.04(-0.11%)
Mar 03, 2023	34.52	34.95	34.22	34.90	167,204	+0.33(+0.96%)
Mar 02, 2023	34.64	34.64	34.38	34.57	127,772	-0.16(-0.47%)
Mar 01, 2023	34.89	35.02	34.41	34.73	146,659	-0.40(-1.14%)
Feb 28, 2023	34.85	35.32	34.64	35.13	194,107	+0.28(+0.79%)
Feb 27, 2023	35.45	35.53	34.71	34.85	133,477	-0.34(-0.97%)
Feb 24, 2023	34.42	35.20	34.37	35.19	188,934	+0.48(+1.37%)
Feb 23, 2023	34.99	35.23	34.52	34.72	206,871	-0.13(-0.38%)
Feb 22, 2023	34.90	35.40	34.84	34.85	257,644	-0.09(-0.27%)
Feb 21, 2023	35.93	36.07	34.93	34.95	386,457	-1.27(-3.52%)
Feb 17, 2023	36.34	36.37	35.94	36.22	294,028	+0.11(+0.32%)
Feb 16, 2023	35.34	36.38	35.34	36.11	227,257	+0.34(+0.96%)
Feb 15, 2023	34.94	35.95	34.78	35.76	272,559	+0.60(+1.70%)
Feb 14, 2023	34.61	35.30	34.57	35.17	364,459	+0.52(+1.51%)
Feb 13, 2023	34.20	34.86	34.20	34.64	224,149	+0.28(+0.80%)
Feb 10, 2023	34.34	34.71	34.02	34.37	421,337	+0.03(+0.08%)
Feb 09, 2023	33.73	34.45	33.70	34.34	356,242	+0.57(+1.69%)
Feb 08, 2023	32.38	34.40	31.69	33.77	352,239	-0.67(-1.93%)
Feb 07, 2023	33.85	34.69	33.82	34.43	231,185	+0.23(+0.67%)
Feb 06, 2023	34.55	34.73	34.11	34.21	182,464	-0.29(-0.85%)
Feb 03, 2023	34.04	34.65	33.79	34.50	264,717	+0.47(+1.37%)
Feb 02, 2023	33.51	34.04	32.94	34.03	328,417	+0.43(+1.27%)
Feb 01, 2023	33.50	34.00	33.30	33.61	239,358	-0.24(-0.70%)
Jan 31, 2023	33.60	33.98	33.33	33.84	341,246	+0.36(+1.08%)
Jan 30, 2023	32.21	33.48	32.21	33.48	397,774	+1.28(+3.98%)
Jan 27, 2023	32.44	32.61	32.04	32.20	310,712	-0.17(-0.53%)
Jan 26, 2023	32.16	32.83	32.05	32.37	362,063	+0.39(+1.22%)
Jan 25, 2023	31.09	32.22	30.61	31.98	610,617	-2.28(-6.66%)
Jan 24, 2023	34.33	34.66	33.89	34.26	222,404	+0.05(+0.14%)
Jan 23, 2023	35.18	35.18	34.15	34.22	224,560	-0.87(-2.49%)
Jan 20, 2023	35.04	35.09	34.45	35.09	166,863	+0.24(+0.68%)
Jan 19, 2023	34.65	35.08	34.44	34.85	151,929	-0.01(-0.03%)
Jan 18, 2023	36.17	36.33	34.67	34.86	161,238	-1.31(-3.63%)
Jan 17, 2023	36.30	36.66	36.09	36.17	208,353	+0.13(+0.37%)
Jan 13, 2023	35.68	36.27	35.36	36.04	96,728	+0.29(+0.82%)
Jan 12, 2023	35.82	35.94	35.40	35.75	178,119	+0.13(+0.37%)
Jan 11, 2023	35.73	35.78	35.35	35.61	137,525	-0.03(-0.08%)
Jan 10, 2023	35.32	35.75	35.18	35.64	187,225	+0.29(+0.83%)
Jan 09, 2023	36.10	36.10	35.28	35.35	149,038	-0.66(-1.82%)
Jan 06, 2023	35.39	36.08	35.34	36.00	118,878	+0.87(+2.49%)
Jan 05, 2023	35.56	35.56	35.09	35.13	180,808	-0.46(-1.28%)
Jan 04, 2023	35.84	36.00	35.49	35.58	118,592	-0.15(-0.43%)

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.