Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	24.42	24.99	23.95	23.95	10,364	-0.85(-3.41%)
Jan 30, 2024	25.13	25.24	24.72	24.80	3,749	-0.24(-0.95%)
Jan 29, 2024	24.61	25.03	24.48	25.03	12,692	+0.53(+2.18%)
Jan 26, 2024	24.67	24.76	24.46	24.50	8,182	-0.23(-0.93%)
Jan 25, 2024	25.25	25.25	24.60	24.73	20,398	-0.71(-2.79%)
Jan 24, 2024	25.74	25.80	25.39	25.44	40,004	+0.14(+0.55%)
Jan 23, 2024	25.18	25.31	25.04	25.30	9,828	+0.26(+1.04%)
Jan 22, 2024	25.00	25.53	24.88	25.04	11,064	+0.15(+0.62%)
Jan 19, 2024	24.55	24.95	24.50	24.89	8,675	+0.39(+1.57%)
Jan 18, 2024	24.65	24.65	24.28	24.50	4,169	+0.27(+1.11%)
Jan 17, 2024	24.09	24.23	23.79	24.23	7,489	-0.19(-0.76%)
Jan 16, 2024	24.22	24.57	24.02	24.42	8,599	+0.05(+0.22%)
Jan 12, 2024	24.57	24.82	24.11	24.36	7,265	-0.43(-1.74%)
Jan 11, 2024	24.96	25.00	24.57	24.79	8,672	-0.24(-0.98%)
Jan 10, 2024	25.01	25.17	24.75	25.04	8,544	+0.06(+0.23%)
Jan 09, 2024	24.95	25.12	24.80	24.98	10,861	-0.19(-0.75%)
Jan 08, 2024	24.73	25.18	24.73	25.17	17,321	+0.70(+2.87%)
Jan 05, 2024	24.40	24.74	24.40	24.47	5,192	+0.01(+0.05%)
Jan 04, 2024	24.51	24.59	24.45	24.45	5,944	-0.17(-0.69%)
Jan 03, 2024	25.00	25.00	24.53	24.62	14,228	-0.95(-3.70%)
Jan 02, 2024	25.88	25.88	25.30	25.57	12,656	-0.55(-2.11%)
Dec 29, 2023	26.54	26.54	25.95	26.12	18,585	-0.29(-1.10%)
Dec 28, 2023	26.66	26.70	26.41	26.41	7,353	-0.27(-1.01%)
Dec 27, 2023	26.70	26.75	26.55	26.68	18,234	+0.17(+0.66%)
Dec 26, 2023	26.04	26.59	26.04	26.51	7,806	+0.45(+1.73%)
Dec 22, 2023	26.20	26.40	25.99	26.05	5,420	-0.09(-0.36%)
Dec 21, 2023	25.88	26.15	25.84	26.15	5,925	+0.60(+2.36%)
Dec 20, 2023	26.37	26.43	25.50	25.54	14,752	-0.79(-2.99%)
Dec 19, 2023	25.74	26.37	25.74	26.33	10,817	+0.60(+2.32%)
Dec 18, 2023	25.79	25.94	25.65	25.74	17,716	-0.05(-0.20%)
Dec 15, 2023	25.79	25.91	25.67	25.79	10,508	+0.12(+0.48%)
Dec 14, 2023	25.49	25.79	25.20	25.66	57,278	+0.93(+3.75%)
Dec 13, 2023	23.83	24.78	23.83	24.74	13,235	+0.66(+2.73%)
Dec 12, 2023	24.09	24.09	23.87	24.08	14,257	-0.12(-0.51%)
Dec 11, 2023	24.11	24.21	23.98	24.20	36,437	+0.07(+0.29%)
Dec 08, 2023	23.97	24.20	23.90	24.13	6,753	+0.14(+0.57%)
Dec 07, 2023	23.78	23.99	23.67	23.99	13,044	+0.36(+1.53%)
Dec 06, 2023	23.87	24.03	23.63	23.63	5,761	-0.12(-0.49%)
Dec 05, 2023	23.49	23.98	23.49	23.75	4,736	+0.12(+0.49%)
Dec 04, 2023	23.57	23.93	23.54	23.63	12,433	-0.39(-1.62%)
Dec 01, 2023	23.49	24.02	23.42	24.02	22,748	+0.29(+1.23%)
Nov 30, 2023	23.94	23.94	23.56	23.73	6,150	-0.23(-0.95%)
Nov 29, 2023	23.98	24.37	23.96	23.96	7,482	+0.11(+0.46%)
Nov 28, 2023	23.54	23.85	23.29	23.85	8,696	+0.30(+1.29%)
Nov 27, 2023	23.56	23.56	23.27	23.54	5,132	+0.02(+0.10%)
Nov 24, 2023	23.51	23.58	23.51	23.52	3,385	-0.05(-0.20%)
Nov 22, 2023	23.95	23.98	23.49	23.57	10,496	-0.17(-0.72%)
Nov 21, 2023	23.68	23.90	23.60	23.74	6,334	-0.10(-0.40%)
Nov 20, 2023	23.46	23.89	23.42	23.83	12,346	+0.41(+1.77%)
Nov 17, 2023	23.09	23.47	22.96	23.42	16,788	+0.22(+0.94%)
Nov 16, 2023	23.34	23.34	23.04	23.20	15,414	-0.21(-0.91%)
Nov 15, 2023	23.39	23.70	23.32	23.41	35,996	+0.27(+1.17%)
Nov 14, 2023	22.98	23.22	22.69	23.14	17,417	+1.14(+5.20%)
Nov 13, 2023	21.70	22.08	21.64	22.00	10,178	+0.18(+0.81%)
Nov 10, 2023	21.22	21.86	21.22	21.82	11,307	+0.41(+1.92%)
Nov 09, 2023	21.84	21.84	21.36	21.41	8,123	-0.48(-2.19%)
Nov 08, 2023	21.73	21.92	21.71	21.89	4,802	-0.01(-0.05%)
Nov 07, 2023	21.68	21.93	21.57	21.90	6,660	+0.21(+0.99%)
Nov 06, 2023	21.96	22.06	21.49	21.69	13,214	-0.15(-0.71%)
Nov 03, 2023	21.85	21.98	21.72	21.85	7,964	+0.10(+0.46%)
Nov 02, 2023	21.55	21.74	21.55	21.74	13,424	+0.79(+3.78%)
Nov 01, 2023	20.88	20.95	20.57	20.95	10,574	+0.29(+1.40%)
Oct 31, 2023	20.30	20.67	20.23	20.66	8,203	+0.29(+1.41%)
Oct 30, 2023	20.83	20.85	20.16	20.38	12,908	-0.23(-1.11%)
Oct 27, 2023	20.86	20.86	20.56	20.60	15,496	-0.29(-1.39%)
Oct 26, 2023	21.09	21.25	20.76	20.89	11,163	-0.31(-1.47%)
Oct 25, 2023	21.58	21.65	21.21	21.21	9,095	-0.65(-2.98%)
Oct 24, 2023	21.74	21.96	21.70	21.86	10,432	+0.24(+1.13%)
Oct 23, 2023	21.49	21.83	21.13	21.61	13,708	+0.00(+0.00%)
Oct 20, 2023	21.99	22.11	21.58	21.61	53,964	-0.95(-4.21%)
Oct 19, 2023	23.22	23.22	22.44	22.56	23,127	-0.79(-3.38%)
Oct 18, 2023	23.80	23.82	23.30	23.35	8,092	-0.82(-3.40%)
Oct 17, 2023	23.81	24.38	23.74	24.18	2,876	-0.12(-0.50%)
Oct 16, 2023	24.01	24.32	23.95	24.30	9,887	+0.39(+1.61%)
Oct 13, 2023	24.51	24.51	23.86	23.91	8,966	-0.58(-2.35%)
Oct 12, 2023	24.82	24.82	24.24	24.49	16,611	-0.24(-0.95%)
Oct 11, 2023	24.79	24.96	24.49	24.72	12,807	+0.13(+0.52%)
Oct 10, 2023	24.07	24.80	24.07	24.59	12,805	+0.46(+1.92%)
Oct 09, 2023	23.81	24.19	23.73	24.13	12,074	-0.03(-0.11%)
Oct 06, 2023	23.45	24.24	23.40	24.16	10,385	+0.43(+1.82%)
Oct 05, 2023	23.82	23.86	23.49	23.73	6,061	-0.19(-0.81%)
Oct 04, 2023	23.52	23.92	23.52	23.92	9,347	+0.68(+2.92%)
Oct 03, 2023	23.46	23.62	23.12	23.24	14,783	-0.48(-2.01%)
Oct 02, 2023	23.57	23.84	23.57	23.72	8,125	-0.01(-0.06%)
Sep 29, 2023	23.97	23.99	23.65	23.73	11,981	+0.16(+0.69%)
Sep 28, 2023	23.12	23.72	23.12	23.57	8,390	+0.43(+1.84%)
Sep 27, 2023	23.29	23.34	22.83	23.15	13,494	-0.02(-0.07%)
Sep 26, 2023	23.42	23.42	23.11	23.16	26,613	-0.32(-1.36%)
Sep 25, 2023	23.38	23.48	23.35	23.48	11,669	+0.11(+0.47%)
Sep 22, 2023	24.24	24.24	23.37	23.37	23,190	-0.40(-1.68%)
Sep 21, 2023	24.09	24.09	23.74	23.77	19,816	-0.49(-2.00%)
Sep 20, 2023	24.64	24.72	24.26	24.26	12,154	-0.21(-0.88%)
Sep 19, 2023	24.57	24.75	24.36	24.47	12,261	-0.02(-0.08%)
Sep 18, 2023	24.94	24.94	24.46	24.49	17,958	-0.41(-1.66%)
Sep 15, 2023	25.52	25.52	24.76	24.91	23,449	-0.43(-1.68%)
Sep 14, 2023	25.22	25.41	25.12	25.33	9,754	+0.29(+1.14%)
Sep 13, 2023	25.19	25.25	24.99	25.05	14,596	-0.04(-0.15%)
Sep 12, 2023	25.23	25.51	25.05	25.09	14,452	-0.18(-0.72%)
Sep 11, 2023	25.23	25.38	24.88	25.27	18,228	+0.74(+3.03%)
Sep 08, 2023	24.63	24.94	24.47	24.52	11,515	-0.24(-0.97%)
Sep 07, 2023	24.57	24.82	24.36	24.76	14,925	-0.26(-1.04%)
Sep 06, 2023	25.19	25.26	24.80	25.02	14,993	-0.37(-1.46%)
Sep 05, 2023	25.11	25.53	25.11	25.39	12,321	+0.30(+1.20%)
Sep 01, 2023	25.30	25.68	24.84	25.09	70,730	-0.19(-0.75%)
Aug 31, 2023	25.39	25.43	25.18	25.28	25,472	-0.02(-0.08%)
Aug 30, 2023	25.27	25.42	25.06	25.30	19,596	+0.10(+0.40%)
Aug 29, 2023	24.09	25.22	24.09	25.20	29,554	+0.91(+3.74%)
Aug 28, 2023	24.32	24.46	24.15	24.29	19,399	+0.04(+0.16%)
Aug 25, 2023	23.89	24.31	23.74	24.25	39,183	+0.51(+2.15%)
Aug 24, 2023	24.93	25.30	23.74	23.74	37,534	-0.84(-3.41%)
Aug 23, 2023	24.19	24.66	24.13	24.58	65,074	+0.46(+1.92%)
Aug 22, 2023	24.55	24.55	24.04	24.12	28,955	+0.07(+0.28%)
Aug 21, 2023	23.87	24.10	23.68	24.05	35,555	+0.56(+2.38%)
Aug 18, 2023	23.22	23.54	23.13	23.49	67,226	+0.04(+0.17%)
Aug 17, 2023	23.74	23.74	23.44	23.45	64,761	-0.34(-1.41%)
Aug 16, 2023	24.00	24.23	23.78	23.79	21,360	-0.39(-1.63%)
Aug 15, 2023	24.65	24.68	24.18	24.18	24,427	-0.52(-2.10%)
Aug 14, 2023	24.34	24.70	24.16	24.70	16,597	+0.26(+1.06%)
Aug 11, 2023	24.57	24.57	24.36	24.44	36,698	-0.36(-1.45%)
Aug 10, 2023	24.84	25.33	24.69	24.80	12,476	+0.08(+0.32%)
Aug 09, 2023	25.31	25.31	24.70	24.72	18,380	-0.48(-1.91%)
Aug 08, 2023	25.00	25.23	24.85	25.21	25,864	-0.16(-0.62%)
Aug 07, 2023	25.45	25.58	25.08	25.36	18,047	-0.13(-0.51%)
Aug 04, 2023	25.99	26.01	25.45	25.49	29,817	-0.34(-1.32%)
Aug 03, 2023	25.97	26.00	25.71	25.83	22,877	-0.22(-0.84%)
Aug 02, 2023	26.79	26.79	25.81	26.05	70,033	-1.11(-4.09%)
Aug 01, 2023	27.38	27.38	27.09	27.16	25,365	-0.26(-0.94%)
Jul 31, 2023	27.66	27.66	27.33	27.42	22,219	+0.06(+0.24%)
Jul 28, 2023	27.06	27.38	26.91	27.36	40,506	+0.29(+1.05%)
Jul 27, 2023	27.87	27.87	26.99	27.07	25,470	-0.35(-1.28%)
Jul 26, 2023	27.56	27.60	27.16	27.42	21,780	-0.18(-0.65%)
Jul 25, 2023	27.96	27.96	27.60	27.60	20,808	+0.04(+0.15%)
Jul 24, 2023	27.39	27.65	27.24	27.56	16,458	+0.26(+0.95%)
Jul 21, 2023	27.88	27.88	27.11	27.30	31,609	-0.06(-0.22%)
Jul 20, 2023	28.00	28.10	27.29	27.36	55,279	-1.38(-4.80%)
Jul 19, 2023	28.68	29.22	28.66	28.74	43,568	-0.04(-0.14%)
Jul 18, 2023	28.97	28.97	28.43	28.78	42,610	-0.05(-0.17%)
Jul 17, 2023	28.09	28.88	28.09	28.83	51,704	+0.75(+2.67%)
Jul 14, 2023	28.19	28.38	27.98	28.08	35,923	-0.16(-0.57%)
Jul 13, 2023	28.29	28.29	27.99	28.24	51,884	+0.45(+1.62%)
Jul 12, 2023	27.88	27.90	27.64	27.79	40,752	+0.51(+1.87%)
Jul 11, 2023	27.32	27.32	27.01	27.28	15,649	+0.27(+1.01%)
Jul 10, 2023	27.19	27.19	26.67	27.01	16,600	+0.08(+0.28%)
Jul 07, 2023	26.70	27.27	26.70	26.93	16,404	+0.05(+0.19%)
Jul 06, 2023	27.15	27.15	26.55	26.88	23,080	-0.46(-1.69%)
Jul 05, 2023	27.51	27.51	27.22	27.35	24,229	-0.14(-0.53%)
Jul 03, 2023	27.49	27.68	27.34	27.49	19,275	+0.51(+1.88%)
Jun 30, 2023	26.98	27.06	26.76	26.98	22,085	+0.54(+2.05%)
Jun 29, 2023	26.83	26.83	26.41	26.44	11,465	-0.06(-0.24%)
Jun 28, 2023	26.41	26.69	26.22	26.51	22,533	+0.21(+0.78%)
Jun 27, 2023	26.04	26.30	25.79	26.30	10,150	+0.66(+2.59%)
Jun 26, 2023	25.95	26.39	25.61	25.64	35,703	-0.52(-1.98%)
Jun 23, 2023	26.00	26.38	25.99	26.15	30,980	-0.39(-1.47%)
Jun 22, 2023	26.37	26.56	26.07	26.54	26,854	+0.02(+0.08%)
Jun 21, 2023	27.34	27.38	26.50	26.52	37,516	-0.84(-3.09%)
Jun 20, 2023	27.34	27.41	26.91	27.37	30,556	+0.08(+0.27%)
Jun 16, 2023	27.77	27.77	27.12	27.29	31,759	-0.05(-0.18%)
Jun 15, 2023	27.19	27.46	26.83	27.34	43,881	+5.54(+25.41%)
May 08, 2023	21.53	21.80	21.19	21.80	63,222	+0.24(+1.10%)
May 05, 2023	20.98	21.63	20.98	21.57	30,042	+0.79(+3.82%)
May 04, 2023	20.96	20.96	20.69	20.77	11,372	-0.08(-0.36%)
May 03, 2023	20.68	21.20	20.68	20.85	10,640	-0.04(-0.20%)
May 02, 2023	21.01	21.15	20.83	20.89	11,499	-0.28(-1.31%)
May 01, 2023	21.47	21.47	21.06	21.17	14,601	-0.16(-0.75%)
Apr 28, 2023	21.06	21.33	20.91	21.33	8,783	+0.26(+1.24%)
Apr 27, 2023	20.46	21.07	20.46	21.06	17,120	+0.58(+2.83%)
Apr 26, 2023	21.19	21.19	20.41	20.48	33,273	-0.86(-4.04%)
Apr 25, 2023	21.57	21.67	21.35	21.35	20,282	-0.47(-2.13%)
Apr 24, 2023	22.16	22.16	21.63	21.81	8,696	-0.13(-0.61%)
Apr 21, 2023	22.02	22.02	21.79	21.95	12,718	-0.04(-0.17%)
Apr 20, 2023	22.23	22.23	21.90	21.98	61,196	-0.57(-2.52%)
Apr 19, 2023	22.66	22.82	22.44	22.55	27,485	-0.23(-1.00%)
Apr 18, 2023	22.80	22.93	22.71	22.78	30,482	+0.04(+0.18%)
Apr 17, 2023	22.75	22.75	22.51	22.74	9,477	+0.25(+1.13%)
Apr 14, 2023	22.59	22.64	22.32	22.49	7,323	-0.06(-0.26%)
Apr 13, 2023	22.23	22.62	22.22	22.54	24,556	+0.53(+2.41%)
Apr 12, 2023	22.81	22.81	22.01	22.01	9,655	-0.36(-1.62%)
Apr 11, 2023	22.54	22.54	22.33	22.38	14,809	+0.04(+0.19%)
Apr 10, 2023	22.13	22.34	21.80	22.33	36,345	+0.07(+0.30%)
Apr 06, 2023	22.03	22.29	21.84	22.27	21,079	+0.02(+0.08%)
Apr 05, 2023	22.84	22.84	22.04	22.25	27,792	-0.60(-2.62%)
Apr 04, 2023	23.33	23.33	22.75	22.85	26,833	-0.18(-0.78%)
Apr 03, 2023	23.30	23.34	22.80	23.03	22,684	-0.49(-2.06%)
Mar 31, 2023	23.20	23.51	22.98	23.51	43,347	+0.55(+2.42%)
Mar 30, 2023	22.95	23.14	22.95	22.96	17,459	+0.20(+0.86%)
Mar 29, 2023	22.49	22.80	22.37	22.76	15,319	+0.56(+2.52%)
Mar 28, 2023	22.14	22.30	22.02	22.20	15,521	-0.18(-0.79%)
Mar 27, 2023	22.76	22.76	22.33	22.38	14,038	-0.05(-0.24%)
Mar 24, 2023	22.34	22.56	22.25	22.43	17,737	-0.26(-1.15%)
Mar 23, 2023	23.01	23.14	22.42	22.69	31,175	+0.29(+1.29%)
Mar 22, 2023	22.99	23.20	22.40	22.40	52,047	-0.33(-1.43%)
Mar 21, 2023	21.99	22.80	21.99	22.73	31,253	+0.78(+3.57%)
Mar 20, 2023	21.96	21.99	21.50	21.95	14,842	+0.20(+0.94%)
Mar 17, 2023	22.04	22.04	21.50	21.74	16,409	-0.29(-1.33%)
Mar 16, 2023	21.47	22.05	21.37	22.03	22,346	+0.60(+2.80%)
Mar 15, 2023	21.62	21.62	21.20	21.43	21,095	-0.20(-0.92%)
Mar 14, 2023	21.60	21.72	21.42	21.63	13,685	+0.58(+2.74%)
Mar 13, 2023	20.87	21.23	20.39	21.05	39,663	+0.07(+0.33%)
Mar 10, 2023	21.15	21.43	20.83	20.98	45,175	-0.17(-0.80%)
Mar 09, 2023	21.43	21.88	21.11	21.15	56,836	-0.52(-2.40%)
Mar 08, 2023	21.91	21.91	21.50	21.67	19,099	-0.08(-0.37%)
Mar 07, 2023	22.06	22.18	21.74	21.75	17,524	-0.28(-1.28%)
Mar 06, 2023	22.43	22.43	22.03	22.04	12,343	-0.11(-0.49%)
Mar 03, 2023	21.78	22.20	21.78	22.14	13,623	+0.52(+2.40%)
Mar 02, 2023	21.70	21.70	21.14	21.62	19,993	-0.13(-0.60%)
Mar 01, 2023	21.95	21.96	21.66	21.75	8,231	-0.20(-0.91%)
Feb 28, 2023	22.20	22.20	21.91	21.95	13,609	-0.02(-0.09%)
Feb 27, 2023	21.92	22.03	21.80	21.97	17,453	+0.47(+2.19%)
Feb 24, 2023	21.75	21.75	21.36	21.50	15,873	-0.52(-2.36%)
Feb 23, 2023	22.29	22.29	21.61	22.02	19,822	+0.37(+1.71%)
Feb 22, 2023	21.51	21.76	21.31	21.65	13,809	+0.12(+0.56%)
Feb 21, 2023	22.21	22.21	21.53	21.53	47,395	-0.81(-3.62%)
Feb 17, 2023	21.99	22.34	21.89	22.34	26,776	+0.04(+0.18%)
Feb 16, 2023	22.73	23.14	22.30	22.30	79,106	-0.93(-4.00%)
Feb 15, 2023	22.90	23.23	22.62	23.23	101,759	+0.70(+3.11%)
Feb 14, 2023	21.94	22.56	21.62	22.53	27,401	+0.65(+2.97%)
Feb 13, 2023	21.77	21.99	21.49	21.88	18,337	+0.14(+0.64%)
Feb 10, 2023	22.17	22.17	21.52	21.74	43,648	-0.45(-2.03%)
Feb 09, 2023	22.86	22.86	22.10	22.19	57,709	-0.08(-0.36%)
Feb 08, 2023	22.39	22.58	22.14	22.27	55,854	-0.10(-0.45%)
Feb 07, 2023	22.12	22.41	21.78	22.37	28,557	+0.35(+1.57%)
Feb 06, 2023	21.94	22.23	21.93	22.03	38,591	-0.09(-0.39%)
Feb 03, 2023	21.93	22.64	21.78	22.11	52,990	-0.20(-0.90%)
Feb 02, 2023	22.34	22.67	21.97	22.31	146,865	+0.63(+2.90%)

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.