Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	30.88	30.93	30.49	30.56	125,717	-0.16(-0.52%)
Jan 30, 2024	30.73	30.73	30.54	30.72	133,937	-0.01(-0.03%)
Jan 29, 2024	30.54	30.75	30.48	30.73	108,962	+0.13(+0.42%)
Jan 26, 2024	30.62	30.65	30.54	30.60	120,882	+0.13(+0.43%)
Jan 25, 2024	30.49	30.49	30.31	30.47	184,578	+0.04(+0.13%)
Jan 24, 2024	30.54	30.57	30.34	30.43	116,751	+0.29(+0.96%)
Jan 23, 2024	30.14	30.15	29.98	30.14	140,078	-0.05(-0.17%)
Jan 22, 2024	30.17	30.25	30.11	30.19	626,617	+0.06(+0.20%)
Jan 19, 2024	30.01	30.13	29.83	30.13	260,756	+0.11(+0.37%)
Jan 18, 2024	29.92	30.02	29.80	30.02	100,576	+0.23(+0.77%)
Jan 17, 2024	29.74	29.79	29.57	29.79	104,844	-0.29(-0.96%)
Jan 16, 2024	30.24	30.25	30.00	30.08	138,274	-0.49(-1.60%)
Jan 12, 2024	30.59	30.70	30.49	30.57	107,981	+0.08(+0.26%)
Jan 11, 2024	30.64	30.64	30.19	30.49	119,319	-0.05(-0.16%)
Jan 10, 2024	30.49	30.55	30.39	30.54	65,325	+0.15(+0.49%)
Jan 09, 2024	30.42	30.42	30.28	30.39	263,721	-0.28(-0.91%)
Jan 08, 2024	30.48	30.67	30.39	30.67	144,388	+0.25(+0.82%)
Jan 05, 2024	30.40	30.61	30.31	30.42	162,131	+0.05(+0.16%)
Jan 04, 2024	30.30	30.47	30.28	30.37	92,417	+0.12(+0.40%)
Jan 03, 2024	30.23	30.29	30.03	30.25	105,495	-0.15(-0.49%)
Jan 02, 2024	30.55	30.55	30.36	30.40	98,315	-0.32(-1.04%)
Dec 29, 2023	30.68	30.81	30.61	30.72	431,094	+0.03(+0.10%)
Dec 28, 2023	30.79	30.83	30.62	30.69	81,030	-0.04(-0.13%)
Dec 27, 2023	30.68	30.76	30.58	30.73	80,960	+0.12(+0.39%)
Dec 26, 2023	30.52	30.64	30.46	30.61	78,545	+0.14(+0.46%)
Dec 22, 2023	30.58	30.58	30.34	30.47	78,965	+0.11(+0.36%)
Dec 21, 2023	30.46	30.46	30.17	30.36	487,617	+0.48(+1.60%)
Dec 20, 2023	30.22	30.24	29.86	29.88	194,901	-0.29(-0.96%)
Dec 19, 2023	30.24	30.24	30.11	30.17	111,820	+0.22(+0.73%)
Dec 18, 2023	30.06	30.06	29.88	29.95	81,472	+0.05(+0.17%)
Dec 15, 2023	30.24	30.24	29.84	29.90	149,197	-0.21(-0.69%)
Dec 14, 2023	30.02	30.27	29.94	30.11	138,992	+0.18(+0.59%)
Dec 13, 2023	29.50	29.93	29.32	29.93	320,709	+0.49(+1.68%)
Dec 12, 2023	29.29	29.44	29.21	29.44	317,059	+0.10(+0.34%)
Dec 11, 2023	29.22	29.38	29.22	29.34	70,819	-0.01(-0.03%)
Dec 08, 2023	29.19	29.35	29.15	29.35	90,552	+0.06(+0.20%)
Dec 07, 2023	29.26	29.34	29.05	29.29	52,104	+0.17(+0.58%)
Dec 06, 2023	29.29	29.33	29.06	29.12	103,225	+0.12(+0.41%)
Dec 05, 2023	29.05	29.10	28.96	29.00	81,504	-0.09(-0.31%)
Dec 04, 2023	29.07	29.13	29.01	29.09	133,302	-0.26(-0.88%)
Dec 01, 2023	29.03	29.36	28.99	29.35	108,568	+0.33(+1.12%)
Nov 30, 2023	29.05	29.09	28.91	29.02	112,097	+0.00(+0.00%)
Nov 29, 2023	29.10	29.12	28.97	29.02	62,034	+0.05(+0.17%)
Nov 28, 2023	28.92	29.05	28.84	28.97	71,452	+0.02(+0.07%)
Nov 27, 2023	29.00	29.00	28.87	28.95	85,652	-0.11(-0.37%)
Nov 24, 2023	28.88	29.06	28.88	29.06	86,270	+0.28(+0.96%)
Nov 22, 2023	28.56	28.82	28.56	28.79	83,324	+0.03(+0.10%)
Nov 21, 2023	28.94	28.94	28.69	28.76	81,841	-0.13(-0.45%)
Nov 20, 2023	28.76	28.90	28.70	28.88	122,868	+0.13(+0.45%)
Nov 17, 2023	28.67	28.77	28.61	28.76	124,950	+0.36(+1.25%)
Nov 16, 2023	28.34	28.50	28.31	28.40	105,276	-0.02(-0.07%)
Nov 15, 2023	28.52	28.55	28.40	28.42	70,586	-0.01(-0.03%)
Nov 14, 2023	28.18	28.49	28.18	28.43	344,654	+0.66(+2.39%)
Nov 13, 2023	27.67	27.78	27.52	27.77	82,247	+0.10(+0.36%)
Nov 10, 2023	27.61	27.68	27.33	27.67	61,431	+0.16(+0.58%)
Nov 09, 2023	27.81	27.83	27.48	27.51	187,588	-0.04(-0.14%)
Nov 08, 2023	27.59	27.64	27.43	27.55	125,761	-0.05(-0.18%)
Nov 07, 2023	27.63	27.63	27.47	27.60	156,917	-0.17(-0.61%)
Nov 06, 2023	27.89	27.89	27.66	27.77	150,566	-0.11(-0.39%)
Nov 03, 2023	27.87	27.98	27.80	27.88	118,082	+0.23(+0.82%)
Nov 02, 2023	27.59	27.65	27.42	27.65	171,619	+0.60(+2.23%)
Nov 01, 2023	26.94	27.07	26.81	27.04	255,239	+0.21(+0.77%)
Oct 31, 2023	26.80	26.84	26.64	26.84	125,997	+0.08(+0.30%)
Oct 30, 2023	26.80	26.80	26.57	26.76	203,240	+0.38(+1.42%)
Oct 27, 2023	26.73	26.73	26.31	26.38	147,846	-0.19(-0.71%)
Oct 26, 2023	26.67	26.67	26.42	26.57	126,103	-0.16(-0.59%)
Oct 25, 2023	26.81	26.91	26.61	26.73	93,517	-0.20(-0.73%)
Oct 24, 2023	26.75	26.93	26.72	26.93	123,079	+0.20(+0.74%)
Oct 23, 2023	26.66	26.89	26.39	26.73	69,590	-0.03(-0.11%)
Oct 20, 2023	26.89	26.91	26.72	26.76	465,785	-0.24(-0.88%)
Oct 19, 2023	27.20	27.24	26.89	27.00	111,109	-0.25(-0.91%)
Oct 18, 2023	27.54	27.54	27.20	27.24	84,097	-0.41(-1.47%)
Oct 17, 2023	27.46	27.83	27.42	27.65	99,622	-0.06(-0.21%)
Oct 16, 2023	27.58	27.71	27.48	27.71	57,805	+0.21(+0.76%)
Oct 13, 2023	27.65	27.71	27.37	27.50	64,508	-0.20(-0.71%)
Oct 12, 2023	27.97	27.97	27.59	27.70	74,099	-0.22(-0.78%)
Oct 11, 2023	28.00	28.03	27.77	27.91	89,256	+0.15(+0.53%)
Oct 10, 2023	27.75	27.93	27.68	27.77	46,490	+0.31(+1.12%)
Oct 09, 2023	27.25	27.47	27.17	27.46	92,860	+0.03(+0.11%)
Oct 06, 2023	27.16	27.54	26.97	27.43	66,384	+0.34(+1.24%)
Oct 05, 2023	27.04	27.22	26.96	27.09	101,373	+0.20(+0.74%)
Oct 04, 2023	26.93	26.99	26.70	26.90	186,517	+0.02(+0.07%)
Oct 03, 2023	27.03	27.05	26.81	26.88	98,064	-0.34(-1.24%)
Oct 02, 2023	27.51	27.51	27.17	27.21	57,066	-0.40(-1.43%)
Sep 29, 2023	27.99	27.99	27.57	27.61	109,244	-0.12(-0.43%)
Sep 28, 2023	27.56	27.73	27.49	27.73	101,022	+0.30(+1.08%)
Sep 27, 2023	27.74	27.80	27.29	27.43	210,595	-0.10(-0.36%)
Sep 26, 2023	27.72	27.77	27.52	27.53	97,918	-0.34(-1.21%)
Sep 25, 2023	27.87	27.93	27.83	27.87	82,044	-0.19(-0.67%)
Sep 22, 2023	28.19	28.26	28.00	28.05	77,260	+0.06(+0.21%)
Sep 21, 2023	28.17	28.23	27.99	27.99	51,045	-0.49(-1.74%)
Sep 20, 2023	28.67	28.82	28.41	28.49	45,545	-0.02(-0.07%)
Sep 19, 2023	28.40	28.55	28.38	28.51	65,498	+0.09(+0.31%)
Sep 18, 2023	28.35	28.46	28.29	28.42	68,764	-0.06(-0.21%)
Sep 15, 2023	28.69	28.71	28.48	28.48	72,047	-0.08(-0.27%)
Sep 14, 2023	28.53	28.63	28.41	28.56	88,666	+0.33(+1.19%)
Sep 13, 2023	28.29	28.31	28.12	28.22	66,936	-0.09(-0.31%)
Sep 12, 2023	28.30	28.40	28.21	28.31	59,670	+0.01(+0.03%)
Sep 11, 2023	28.31	28.39	28.21	28.30	115,514	+0.31(+1.09%)
Sep 08, 2023	28.09	28.12	27.96	28.00	84,361	-0.04(-0.14%)
Sep 07, 2023	28.13	28.13	27.98	28.03	61,315	-0.14(-0.49%)
Sep 06, 2023	28.29	28.29	28.04	28.17	62,693	-0.08(-0.28%)
Sep 05, 2023	28.44	28.44	28.20	28.25	76,405	-0.17(-0.59%)
Sep 01, 2023	28.66	28.66	28.34	28.42	61,883	-0.02(-0.07%)
Aug 31, 2023	28.61	28.61	28.35	28.44	91,349	-0.13(-0.45%)
Aug 30, 2023	28.64	28.70	28.47	28.57	100,339	-0.01(-0.03%)
Aug 29, 2023	28.20	28.58	28.10	28.58	68,779	+0.36(+1.29%)
Aug 28, 2023	28.12	28.21	28.08	28.21	100,430	+0.30(+1.09%)
Aug 25, 2023	27.98	28.03	27.73	27.91	81,657	+0.16(+0.57%)
Aug 24, 2023	27.80	28.09	27.75	27.75	341,537	-0.36(-1.30%)
Aug 23, 2023	28.01	28.20	27.95	28.11	130,243	+0.21(+0.74%)
Aug 22, 2023	28.09	28.09	27.81	27.91	253,219	-0.01(-0.04%)
Aug 21, 2023	28.00	28.02	27.77	27.92	107,169	+0.12(+0.42%)
Aug 18, 2023	27.69	27.87	27.65	27.80	251,894	-0.04(-0.14%)
Aug 17, 2023	28.11	28.11	27.78	27.84	223,819	-0.19(-0.67%)
Aug 16, 2023	28.15	28.29	28.00	28.02	157,611	-0.22(-0.77%)
Aug 15, 2023	28.44	28.44	28.18	28.24	80,898	-0.33(-1.17%)
Aug 14, 2023	28.46	28.63	28.34	28.58	56,198	-0.10(-0.34%)
Aug 11, 2023	28.71	28.79	28.62	28.67	52,010	-0.19(-0.65%)
Aug 10, 2023	29.11	29.26	28.86	28.86	80,607	+0.03(+0.10%)
Aug 09, 2023	28.87	28.91	28.73	28.83	77,415	+0.04(+0.14%)
Aug 08, 2023	28.68	28.82	28.60	28.79	123,391	-0.19(-0.65%)
Aug 07, 2023	28.98	29.03	28.87	28.98	96,869	+0.22(+0.75%)
Aug 04, 2023	28.89	29.12	28.75	28.76	342,501	+0.04(+0.14%)
Aug 03, 2023	28.58	28.86	28.57	28.72	84,532	-0.07(-0.24%)
Aug 02, 2023	29.01	29.01	28.73	28.79	116,197	-0.54(-1.84%)
Aug 01, 2023	29.39	29.50	29.25	29.33	100,373	-0.36(-1.23%)
Jul 31, 2023	29.73	29.85	29.67	29.70	92,667	-0.01(-0.03%)
Jul 28, 2023	29.76	29.82	29.63	29.71	136,027	+0.17(+0.57%)
Jul 27, 2023	29.84	29.84	29.48	29.54	116,663	-0.03(-0.10%)
Jul 26, 2023	29.47	29.68	29.33	29.57	118,091	+0.04(+0.13%)
Jul 25, 2023	29.44	29.57	29.44	29.53	59,983	+0.08(+0.26%)
Jul 24, 2023	29.42	29.52	29.39	29.45	131,625	-0.04(-0.12%)
Jul 21, 2023	29.54	29.54	29.37	29.49	116,469	+0.04(+0.13%)
Jul 20, 2023	29.58	29.67	29.42	29.45	40,876	-0.13(-0.43%)
Jul 19, 2023	29.64	29.68	29.48	29.58	136,427	+0.02(+0.07%)
Jul 18, 2023	29.47	29.65	29.42	29.56	103,346	+0.16(+0.54%)
Jul 17, 2023	29.35	29.45	29.22	29.40	100,086	-0.02(-0.07%)
Jul 14, 2023	29.59	29.65	29.36	29.42	80,602	-0.14(-0.47%)
Jul 13, 2023	29.49	29.65	29.25	29.56	163,409	+0.50(+1.73%)
Jul 12, 2023	28.93	29.13	28.90	29.06	78,762	+0.53(+1.86%)
Jul 11, 2023	28.42	28.57	28.31	28.53	116,295	+0.26(+0.90%)
Jul 10, 2023	28.16	28.30	28.15	28.27	176,796	+0.03(+0.10%)
Jul 07, 2023	28.07	28.37	28.00	28.24	117,815	+0.25(+0.88%)
Jul 06, 2023	28.13	28.13	27.75	28.00	140,602	-0.52(-1.83%)
Jul 05, 2023	28.74	28.74	28.45	28.52	153,560	-0.30(-1.06%)
Jul 03, 2023	28.81	28.89	28.73	28.82	70,826	+0.06(+0.21%)
Jun 30, 2023	28.76	28.83	28.69	28.76	114,361	+0.29(+1.00%)
Jun 29, 2023	28.45	28.48	28.34	28.48	82,542	+0.02(+0.07%)
Jun 28, 2023	28.51	28.56	28.37	28.46	148,200	-0.04(-0.14%)
Jun 27, 2023	28.39	28.57	28.27	28.50	80,934	+0.21(+0.73%)
Jun 26, 2023	28.29	28.32	28.17	28.29	87,687	+0.06(+0.21%)
Jun 23, 2023	28.25	28.36	28.07	28.23	206,592	-0.40(-1.41%)
Jun 22, 2023	28.68	28.69	28.60	28.64	330,714	-0.23(-0.78%)
Jun 21, 2023	28.90	28.92	28.65	28.86	144,797	-0.04(-0.14%)
Jun 20, 2023	30.12	30.12	28.74	28.90	145,007	-0.26(-0.88%)
Jun 16, 2023	30.01	30.01	29.06	29.16	151,816	-0.04(-0.15%)
Jun 15, 2023	29.01	29.23	28.91	29.20	109,014	+0.43(+1.48%)
May 08, 2023	28.99	28.99	28.77	28.77	154,368	+0.01(+0.03%)
May 05, 2023	28.53	28.84	28.51	28.76	299,790	+0.42(+1.47%)
May 04, 2023	28.38	28.48	28.23	28.35	342,497	-0.09(-0.31%)
May 03, 2023	28.44	28.59	28.34	28.43	52,538	+0.11(+0.38%)
May 02, 2023	28.43	28.43	28.14	28.33	384,567	-0.28(-0.98%)
May 01, 2023	28.79	28.79	28.60	28.61	241,534	-0.07(-0.24%)
Apr 28, 2023	28.52	28.68	28.43	28.68	78,967	-0.03(-0.10%)
Apr 27, 2023	28.56	28.71	28.44	28.71	49,588	+0.37(+1.30%)
Apr 26, 2023	28.60	28.60	28.32	28.34	129,924	-0.03(-0.10%)
Apr 25, 2023	28.65	28.65	28.34	28.37	251,946	-0.35(-1.21%)
Apr 24, 2023	28.73	28.73	28.62	28.72	55,608	+0.05(+0.17%)
Apr 21, 2023	28.56	28.68	28.42	28.67	54,005	+0.11(+0.37%)
Apr 20, 2023	28.57	28.63	28.46	28.56	84,820	+0.03(+0.10%)
Apr 19, 2023	28.56	28.58	28.49	28.53	88,959	-0.09(-0.30%)
Apr 18, 2023	28.72	28.72	28.54	28.62	57,891	+0.13(+0.44%)
Apr 17, 2023	28.55	28.55	28.37	28.49	72,955	-0.07(-0.24%)
Apr 14, 2023	28.73	28.73	28.43	28.56	95,474	-0.12(-0.41%)
Apr 13, 2023	28.62	28.71	28.50	28.68	49,786	+0.39(+1.36%)
Apr 12, 2023	28.51	28.51	28.26	28.29	48,367	+0.17(+0.59%)
Apr 11, 2023	28.22	28.23	28.09	28.12	75,460	+0.07(+0.24%)
Apr 10, 2023	27.95	28.06	27.84	28.06	97,014	+0.05(+0.17%)
Apr 06, 2023	27.96	28.11	27.88	28.01	97,188	+0.11(+0.38%)
Apr 05, 2023	27.99	27.99	27.83	27.90	63,012	-0.15(-0.55%)
Apr 04, 2023	28.13	28.19	27.99	28.06	308,293	-0.04(-0.14%)
Apr 03, 2023	27.88	28.10	27.88	28.10	39,331	+0.24(+0.87%)
Mar 31, 2023	27.76	27.88	27.76	27.85	417,957	+0.13(+0.45%)
Mar 30, 2023	27.68	27.75	27.57	27.73	71,505	+0.34(+1.24%)
Mar 29, 2023	27.41	27.41	27.29	27.39	59,212	+0.32(+1.19%)
Mar 28, 2023	27.01	27.11	27.01	27.07	26,375	+0.02(+0.07%)
Mar 27, 2023	27.01	27.07	26.89	27.05	66,693	+0.25(+0.94%)
Mar 24, 2023	26.72	26.85	26.58	26.80	440,257	-0.10(-0.36%)
Mar 23, 2023	27.11	27.24	26.78	26.89	48,854	+0.02(+0.07%)
Mar 22, 2023	26.96	27.29	26.86	26.87	65,327	-0.09(-0.35%)
Mar 21, 2023	27.05	27.05	26.85	26.97	29,614	+0.33(+1.23%)
Mar 20, 2023	26.55	26.70	26.49	26.64	25,145	+0.47(+1.81%)
Mar 17, 2023	26.24	26.26	26.06	26.17	81,298	-0.33(-1.26%)
Mar 16, 2023	25.91	26.50	25.88	26.50	42,191	+0.39(+1.48%)
Mar 15, 2023	26.05	26.16	25.83	26.12	124,344	-0.86(-3.17%)
Mar 14, 2023	26.94	26.98	26.79	26.97	307,548	+0.35(+1.33%)
Mar 13, 2023	26.60	26.86	26.45	26.62	58,535	-0.22(-0.83%)
Mar 10, 2023	27.17	27.20	26.81	26.84	89,597	-0.25(-0.93%)
Mar 09, 2023	27.45	27.48	27.07	27.09	42,720	-0.23(-0.85%)
Mar 08, 2023	27.17	27.38	27.17	27.32	63,710	+0.15(+0.57%)
Mar 07, 2023	27.61	27.61	27.13	27.17	141,289	-0.50(-1.82%)
Mar 06, 2023	27.68	27.75	27.62	27.67	95,183	+0.03(+0.10%)
Mar 03, 2023	27.45	27.71	27.39	27.64	193,969	+0.36(+1.31%)
Mar 02, 2023	27.11	27.32	27.06	27.29	62,783	+0.04(+0.15%)
Mar 01, 2023	27.41	27.41	27.16	27.25	145,511	+0.13(+0.46%)
Feb 28, 2023	27.32	27.32	27.11	27.12	52,659	-0.20(-0.74%)
Feb 27, 2023	27.35	27.46	27.24	27.32	73,946	+0.32(+1.18%)
Feb 24, 2023	27.10	27.13	26.94	27.01	70,057	-0.47(-1.72%)
Feb 23, 2023	27.51	27.51	27.27	27.48	78,757	+0.15(+0.57%)
Feb 22, 2023	27.50	27.53	27.29	27.32	58,482	-0.18(-0.67%)
Feb 21, 2023	27.72	27.76	27.51	27.51	59,087	-0.29(-1.04%)
Feb 17, 2023	27.67	27.86	27.58	27.80	48,757	+0.03(+0.10%)
Feb 16, 2023	27.64	27.94	27.59	27.77	80,374	-0.06(-0.21%)
Feb 15, 2023	27.71	27.98	27.63	27.83	412,439	-0.15(-0.55%)
Feb 14, 2023	27.93	28.11	27.76	27.98	256,897	+0.08(+0.27%)
Feb 13, 2023	27.69	27.95	27.59	27.91	49,293	+0.21(+0.77%)
Feb 10, 2023	27.70	27.71	27.57	27.69	97,732	-0.10(-0.35%)
Feb 09, 2023	28.12	28.20	27.72	27.79	123,153	+0.09(+0.32%)
Feb 08, 2023	27.86	27.86	27.66	27.70	207,838	-0.17(-0.62%)
Feb 07, 2023	27.59	27.93	27.49	27.88	348,431	+0.23(+0.84%)
Feb 06, 2023	27.80	27.80	27.53	27.64	120,445	-0.32(-1.14%)
Feb 03, 2023	28.23	28.23	27.87	27.96	198,449	-0.27(-0.96%)
Feb 02, 2023	28.36	28.40	28.05	28.23	221,333	-0.05(-0.17%)

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.