Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	30.85	30.85	30.79	30.79	7,333	-0.11(-0.36%)
Dec 28, 2023	30.95	30.96	30.90	30.90	6,943	-0.04(-0.14%)
Dec 27, 2023	30.85	30.97	30.85	30.94	8,315	+0.11(+0.37%)
Dec 26, 2023	30.74	30.83	30.73	30.83	1,624	+0.13(+0.43%)
Dec 22, 2023	30.81	30.83	30.70	30.70	3,236	-0.00(-0.01%)
Dec 21, 2023	30.70	30.70	30.56	30.70	6,259	+0.16(+0.52%)
Dec 20, 2023	30.73	30.75	30.51	30.54	7,964	-0.16(-0.52%)
Dec 19, 2023	30.65	30.70	30.63	30.70	11,291	+0.19(+0.63%)
Dec 18, 2023	30.65	30.65	30.50	30.51	3,101	-0.06(-0.19%)
Dec 15, 2023	30.61	30.61	30.52	30.57	4,772	-0.16(-0.53%)
Dec 14, 2023	30.61	30.73	30.61	30.73	56,573	+0.48(+1.59%)
Dec 13, 2023	29.77	30.26	29.74	30.25	21,745	+0.55(+1.85%)
Dec 12, 2023	29.64	29.73	29.64	29.70	17,826	+0.01(+0.05%)
Dec 11, 2023	29.67	29.69	29.64	29.69	4,936	+0.01(+0.04%)
Dec 08, 2023	29.66	29.68	29.63	29.68	1,910	-0.04(-0.13%)
Dec 07, 2023	29.70	29.74	29.70	29.71	28,030	+0.05(+0.17%)
Dec 06, 2023	29.79	29.80	29.64	29.66	49,214	+0.07(+0.22%)
Dec 05, 2023	29.62	29.63	29.58	29.60	8,803	-0.01(-0.03%)
Dec 04, 2023	29.55	29.61	29.54	29.61	5,655	-0.02(-0.06%)
Dec 01, 2023	29.27	29.63	29.27	29.63	12,153	+0.39(+1.33%)
Nov 30, 2023	29.20	29.26	29.18	29.24	60,056	-0.00(-0.02%)
Nov 29, 2023	29.25	29.29	29.22	29.24	3,278	+0.15(+0.51%)
Nov 28, 2023	29.09	29.11	29.09	29.09	1,412	+0.10(+0.33%)
Nov 27, 2023	28.87	29.00	28.87	29.00	3,359	+0.07(+0.23%)
Nov 24, 2023	28.92	28.93	28.92	28.93	155	+0.01(+0.04%)
Nov 22, 2023	28.87	28.92	28.87	28.92	243	+0.05(+0.16%)
Nov 21, 2023	28.89	28.89	28.85	28.87	1,208	-0.09(-0.31%)
Nov 20, 2023	28.82	28.99	28.82	28.96	19,810	+0.11(+0.38%)
Nov 17, 2023	28.85	28.86	28.84	28.85	1,679	+0.09(+0.31%)
Nov 16, 2023	28.71	28.76	28.69	28.76	5,159	+0.01(+0.03%)
Nov 15, 2023	28.77	28.78	28.73	28.75	17,504	+0.01(+0.04%)
Nov 14, 2023	28.61	28.77	28.61	28.74	2,693	+0.62(+2.22%)
Nov 13, 2023	28.15	28.15	28.11	28.12	1,935	-0.06(-0.22%)
Nov 10, 2023	28.10	28.19	28.08	28.18	4,069	+0.15(+0.55%)
Nov 09, 2023	28.29	28.29	28.02	28.02	26,886	-0.31(-1.08%)
Nov 08, 2023	28.28	28.33	28.27	28.33	12,703	+0.06(+0.20%)
Nov 07, 2023	28.24	28.30	28.24	28.28	2,423	-0.01(-0.02%)
Nov 06, 2023	28.29	28.29	28.27	28.28	2,943	-0.16(-0.56%)
Nov 03, 2023	28.49	28.50	28.44	28.44	62,408	+0.29(+1.04%)
Nov 02, 2023	28.08	28.17	28.03	28.15	6,211	+0.49(+1.76%)
Nov 01, 2023	27.51	27.66	27.51	27.66	1,048	+0.24(+0.89%)
Oct 31, 2023	27.36	27.42	27.36	27.42	1,387	+0.09(+0.35%)
Oct 30, 2023	27.24	27.32	27.24	27.32	553	+0.13(+0.48%)
Oct 27, 2023	27.45	27.45	27.19	27.19	2,239	-0.19(-0.70%)
Oct 26, 2023	27.32	27.41	27.32	27.38	3,755	+0.11(+0.39%)
Oct 25, 2023	27.28	27.29	27.24	27.28	11,012	-0.25(-0.89%)
Oct 24, 2023	27.49	27.52	27.46	27.52	767	+0.18(+0.66%)
Oct 23, 2023	27.26	27.47	27.26	27.34	3,680	-0.02(-0.07%)
Oct 20, 2023	27.41	27.42	27.36	27.36	2,805	-0.07(-0.26%)
Oct 19, 2023	27.61	27.61	27.43	27.43	788	-0.22(-0.79%)
Oct 18, 2023	27.70	27.70	27.64	27.65	4,313	-0.26(-0.94%)
Oct 17, 2023	27.91	27.91	27.91	27.91	178	-0.06(-0.20%)
Oct 16, 2023	27.86	27.97	27.86	27.97	3,138	+0.06(+0.22%)
Oct 13, 2023	27.96	27.96	27.85	27.91	2,638	+0.06(+0.23%)
Oct 12, 2023	27.97	27.97	27.81	27.85	2,296	-0.29(-1.03%)
Oct 11, 2023	28.12	28.14	28.02	28.14	2,161	+0.17(+0.63%)
Oct 10, 2023	27.80	28.02	27.80	27.96	5,252	+0.14(+0.52%)
Oct 09, 2023	27.58	27.82	27.58	27.82	24,960	+0.23(+0.82%)
Oct 06, 2023	27.41	27.65	27.31	27.59	5,129	+0.04(+0.13%)
Oct 05, 2023	27.52	27.55	27.51	27.55	270	-0.05(-0.19%)
Oct 04, 2023	27.62	27.62	27.58	27.61	1,278	+0.10(+0.36%)
Oct 03, 2023	27.75	27.75	27.48	27.51	8,368	-0.34(-1.22%)
Oct 02, 2023	28.02	28.02	27.81	27.85	1,884	-0.35(-1.23%)
Sep 29, 2023	28.36	28.36	28.19	28.19	790	-0.00(-0.01%)
Sep 28, 2023	28.10	28.20	28.10	28.20	2,682	+0.09(+0.34%)
Sep 27, 2023	28.23	28.23	28.05	28.10	10,597	-0.08(-0.30%)
Sep 26, 2023	28.44	28.44	28.18	28.19	11,503	-0.27(-0.94%)
Sep 25, 2023	28.48	28.46	28.42	28.46	13,118	-0.12(-0.43%)
Sep 22, 2023	28.68	28.68	28.58	28.58	3,864	+0.04(+0.14%)
Sep 21, 2023	28.72	28.72	28.54	28.54	1,015	-0.43(-1.48%)
Sep 20, 2023	29.14	29.14	28.97	28.97	1,575	-0.02(-0.08%)
Sep 19, 2023	28.97	28.99	28.97	28.99	958	-0.06(-0.21%)
Sep 18, 2023	29.09	29.09	29.03	29.05	1,041	-0.02(-0.05%)
Sep 15, 2023	29.05	29.09	29.05	29.06	3,161	-0.09(-0.31%)
Sep 14, 2023	29.14	29.16	29.12	29.15	5,355	+0.17(+0.57%)
Sep 13, 2023	28.99	29.03	28.98	28.99	9,924	-0.04(-0.13%)
Sep 12, 2023	29.04	29.04	28.96	29.03	5,957	+0.03(+0.11%)
Sep 11, 2023	29.02	29.02	28.98	28.99	5,259	+0.04(+0.14%)
Sep 08, 2023	28.99	28.99	28.93	28.95	3,440	+0.03(+0.12%)
Sep 07, 2023	28.92	28.92	28.82	28.92	20,135	+0.06(+0.20%)
Sep 06, 2023	28.88	28.89	28.85	28.86	2,582	-0.13(-0.43%)
Sep 05, 2023	29.05	29.05	28.99	28.99	927	-0.26(-0.88%)
Sep 01, 2023	29.36	29.36	29.19	29.24	4,138	-0.03(-0.10%)
Aug 31, 2023	29.37	29.37	29.27	29.27	2,343	-0.02(-0.06%)
Aug 30, 2023	29.35	29.35	29.29	29.29	2,859	+0.01(+0.02%)
Aug 29, 2023	28.99	29.28	28.99	29.28	4,481	+0.24(+0.81%)
Aug 28, 2023	28.95	29.05	28.95	29.05	12,572	+0.14(+0.49%)
Aug 25, 2023	28.91	28.92	28.85	28.90	4,893	+0.08(+0.26%)
Aug 24, 2023	28.96	28.97	28.83	28.83	7,410	-0.12(-0.40%)
Aug 23, 2023	28.78	28.94	28.78	28.94	2,466	+0.30(+1.05%)
Aug 22, 2023	28.64	28.65	28.63	28.64	9,968	-0.02(-0.06%)
Aug 21, 2023	28.76	28.76	28.61	28.66	2,258	-0.09(-0.31%)
Aug 18, 2023	28.69	28.78	28.69	28.75	2,122	+0.03(+0.10%)
Aug 17, 2023	28.91	28.91	28.72	28.72	12,370	-0.11(-0.38%)
Aug 16, 2023	28.96	28.98	28.83	28.83	2,112	-0.11(-0.39%)
Aug 15, 2023	29.04	29.04	28.94	28.94	1,845	-0.22(-0.75%)
Aug 14, 2023	29.18	29.18	29.14	29.16	1,493	-0.10(-0.34%)
Aug 11, 2023	29.22	29.33	29.22	29.26	2,491	-0.03(-0.11%)
Aug 10, 2023	29.49	29.52	29.27	29.29	13,923	-0.04(-0.13%)
Aug 09, 2023	29.37	29.39	29.33	29.33	5,678	+0.00(+0.01%)
Aug 08, 2023	29.22	29.33	29.22	29.33	1,096	-0.02(-0.08%)
Aug 07, 2023	29.33	29.35	29.33	29.35	3,528	+0.07(+0.24%)
Aug 04, 2023	29.42	29.45	29.28	29.28	6,160	+0.12(+0.42%)
Aug 03, 2023	29.22	29.22	29.16	29.16	12,203	-0.22(-0.75%)
Aug 02, 2023	29.41	29.41	29.35	29.38	5,342	-0.23(-0.78%)
Aug 01, 2023	29.79	29.79	29.60	29.61	6,381	-0.25(-0.85%)
Jul 31, 2023	29.88	29.88	29.85	29.87	1,198	+0.04(+0.14%)
Jul 28, 2023	29.88	29.89	29.82	29.83	5,207	+0.12(+0.41%)
Jul 27, 2023	29.98	29.98	29.67	29.70	5,000	-0.26(-0.87%)
Jul 26, 2023	29.93	29.97	29.93	29.96	1,930	+0.13(+0.43%)
Jul 25, 2023	29.88	29.89	29.83	29.83	8,207	-0.04(-0.15%)
Jul 24, 2023	29.94	29.94	29.88	29.88	1,363	+0.03(+0.09%)
Jul 21, 2023	29.88	29.89	29.85	29.85	1,470	+0.01(+0.04%)
Jul 20, 2023	29.82	29.84	29.78	29.84	6,693	-0.09(-0.29%)
Jul 19, 2023	29.80	29.93	29.80	29.93	30,570	+0.16(+0.52%)
Jul 18, 2023	29.80	29.81	29.73	29.77	2,484	+0.10(+0.34%)
Jul 17, 2023	29.62	29.69	29.62	29.67	2,375	-0.01(-0.04%)
Jul 14, 2023	29.81	29.81	29.68	29.68	3,057	-0.16(-0.55%)
Jul 13, 2023	29.79	29.87	29.78	29.85	3,789	+0.23(+0.76%)
Jul 12, 2023	29.53	29.64	29.53	29.62	10,405	+0.26(+0.89%)
Jul 11, 2023	29.24	29.36	29.24	29.36	291	+0.22(+0.74%)
Jul 10, 2023	29.14	29.14	29.09	29.14	2,941	+0.10(+0.34%)
Jul 07, 2023	29.10	29.16	29.05	29.05	1,653	+0.07(+0.24%)
Jul 06, 2023	29.17	29.17	28.92	28.97	3,037	-0.31(-1.05%)
Jul 05, 2023	29.32	29.33	29.28	29.28	5,442	-0.13(-0.43%)
Jul 03, 2023	29.41	29.42	29.41	29.41	524	+0.09(+0.29%)
Jun 30, 2023	29.28	29.32	29.25	29.32	3,355	+0.19(+0.65%)
Jun 29, 2023	29.13	29.13	29.13	29.13	118	-0.04(-0.15%)
Jun 28, 2023	29.09	29.19	29.09	29.18	3,574	+0.00(+0.01%)
Jun 27, 2023	29.09	29.19	29.09	29.18	11,515	+0.15(+0.50%)
Jun 26, 2023	28.97	29.05	28.97	29.03	3,861	+0.15(+0.50%)
Jun 23, 2023	29.04	29.04	28.88	28.88	1,591	-0.15(-0.50%)
Jun 22, 2023	29.09	29.09	29.03	29.03	1,978	-0.20(-0.69%)
Jun 21, 2023	29.15	29.23	29.15	29.23	2,283	+0.03(+0.09%)
Jun 20, 2023	29.22	29.25	29.20	29.20	3,972	-0.14(-0.47%)
Jun 16, 2023	29.34	29.35	29.34	29.34	544	-0.02(-0.08%)
Jun 15, 2023	29.15	29.37	29.15	29.37	3,022	+0.49(+1.70%)
May 08, 2023	28.97	28.97	28.85	28.87	1,478	-0.07(-0.25%)
May 05, 2023	28.86	28.94	28.86	28.94	464	+0.23(+0.79%)
May 04, 2023	28.73	28.73	28.69	28.72	3,387	-0.10(-0.35%)
May 03, 2023	28.94	28.96	28.82	28.82	3,228	-0.03(-0.11%)
May 02, 2023	28.84	28.85	28.83	28.85	2,171	-0.14(-0.47%)
May 01, 2023	29.08	29.08	28.98	28.98	124,664	-0.22(-0.74%)
Apr 28, 2023	29.19	29.22	29.18	29.20	35,018	+0.18(+0.63%)
Apr 27, 2023	28.89	29.02	28.89	29.02	204	+0.16(+0.55%)
Apr 26, 2023	29.02	29.02	28.83	28.86	1,836	-0.13(-0.44%)
Apr 25, 2023	29.12	29.12	28.99	28.99	4,959	-0.14(-0.47%)
Apr 24, 2023	29.06	29.13	29.05	29.13	6,336	+0.09(+0.31%)
Apr 21, 2023	29.04	29.04	29.04	29.04	379	+0.01(+0.02%)
Apr 20, 2023	29.03	29.07	29.01	29.03	5,371	-0.02(-0.08%)
Apr 19, 2023	29.04	29.07	28.98	29.05	6,601	-0.01(-0.03%)
Apr 18, 2023	29.08	29.12	29.03	29.06	2,941	-0.00(-0.01%)
Apr 17, 2023	29.02	29.06	28.97	29.06	4,065	+0.02(+0.07%)
Apr 14, 2023	28.98	29.04	28.98	29.04	2,723	-0.16(-0.54%)
Apr 13, 2023	29.19	29.22	29.16	29.20	3,655	+0.09(+0.31%)
Apr 12, 2023	29.30	29.30	29.11	29.11	5,724	-0.00(-0.01%)
Apr 11, 2023	29.13	29.15	29.07	29.11	4,524	+0.09(+0.32%)
Apr 10, 2023	28.95	29.02	28.91	29.02	2,862	-0.09(-0.32%)
Apr 06, 2023	29.12	29.12	29.11	29.11	235	+0.07(+0.25%)
Apr 05, 2023	29.04	29.04	29.02	29.04	1,257	+0.04(+0.12%)
Apr 04, 2023	28.98	29.01	28.98	29.00	2,390	-0.01(-0.02%)
Apr 03, 2023	28.95	29.06	28.93	29.01	4,788	+0.06(+0.19%)
Mar 31, 2023	28.86	28.95	28.86	28.95	1,622	+0.23(+0.78%)
Mar 30, 2023	28.75	28.75	28.65	28.73	5,120	+0.15(+0.52%)
Mar 29, 2023	28.48	28.58	28.48	28.58	3,513	+0.21(+0.73%)
Mar 28, 2023	28.33	28.37	28.30	28.37	8,534	+0.06(+0.20%)
Mar 27, 2023	28.37	28.37	28.31	28.31	43,963	+0.03(+0.09%)
Mar 24, 2023	28.18	28.30	28.17	28.29	9,282	+0.10(+0.36%)
Mar 23, 2023	28.43	28.44	28.18	28.19	5,191	-0.12(-0.41%)
Mar 22, 2023	28.37	28.37	28.30	28.30	949	-0.05(-0.18%)
Mar 21, 2023	28.28	28.35	28.28	28.35	6,195	+0.14(+0.51%)
Mar 20, 2023	28.26	28.30	28.20	28.21	12,822	+0.06(+0.20%)
Mar 17, 2023	28.22	28.22	28.15	28.15	2,027	-0.16(-0.56%)
Mar 16, 2023	28.24	28.33	28.23	28.31	1,161	+0.15(+0.54%)
Mar 15, 2023	28.15	28.16	28.15	28.16	321	-0.18(-0.64%)
Mar 14, 2023	28.38	28.49	28.34	28.34	2,016	+0.10(+0.37%)
Mar 13, 2023	28.25	28.44	28.24	28.24	1,966	-0.16(-0.55%)
Mar 10, 2023	28.47	28.56	28.31	28.39	5,246	-0.07(-0.23%)
Mar 09, 2023	28.74	28.74	28.43	28.46	12,912	-0.18(-0.63%)
Mar 08, 2023	28.73	28.77	28.64	28.64	4,273	-0.00(-0.01%)
Mar 07, 2023	28.73	28.73	28.63	28.64	3,338	-0.22(-0.77%)
Mar 06, 2023	28.95	28.98	28.86	28.87	11,097	-0.03(-0.10%)
Mar 03, 2023	28.84	28.99	28.84	28.90	10,072	+0.30(+1.06%)
Mar 02, 2023	28.50	28.59	28.50	28.59	1,278	-0.02(-0.07%)
Mar 01, 2023	28.66	28.66	28.61	28.61	5,366	-0.07(-0.23%)
Feb 28, 2023	28.78	28.78	28.68	28.68	8,036	-0.08(-0.26%)
Feb 27, 2023	28.86	28.86	28.74	28.75	29,168	+0.09(+0.30%)
Feb 24, 2023	28.71	28.71	28.64	28.67	9,658	-0.24(-0.82%)
Feb 23, 2023	28.90	28.95	28.77	28.91	41,108	+0.16(+0.56%)
Feb 22, 2023	28.78	28.83	28.74	28.74	1,077	+0.05(+0.16%)
Feb 21, 2023	29.00	29.00	28.70	28.70	8,819	-0.43(-1.46%)
Feb 17, 2023	28.98	29.15	28.98	29.12	7,809	+0.05(+0.16%)
Feb 16, 2023	29.14	29.19	29.01	29.08	36,475	-0.17(-0.58%)
Feb 15, 2023	29.21	29.25	29.16	29.25	11,190	-0.08(-0.26%)
Feb 14, 2023	29.38	29.38	29.19	29.32	1,019	-0.04(-0.13%)
Feb 13, 2023	29.24	29.38	29.24	29.36	17,541	+0.15(+0.52%)
Feb 10, 2023	29.21	29.21	29.17	29.21	37,837	-0.08(-0.26%)
Feb 09, 2023	29.53	29.53	29.27	29.28	55,518	-0.15(-0.51%)
Feb 08, 2023	29.45	29.45	29.40	29.43	6,282	-0.06(-0.20%)
Feb 07, 2023	29.35	29.56	29.34	29.49	65,694	+0.04(+0.13%)
Feb 06, 2023	29.52	29.52	29.41	29.45	4,203	-0.24(-0.80%)
Feb 03, 2023	29.81	29.84	29.68	29.69	69,022	-0.36(-1.20%)
Feb 02, 2023	30.04	30.11	29.98	30.05	7,946	+0.14(+0.47%)
Feb 01, 2023	29.71	29.99	29.63	29.91	16,005	+0.27(+0.89%)
Jan 31, 2023	29.46	29.64	29.46	29.64	9,254	+0.17(+0.56%)
Jan 30, 2023	29.58	29.58	29.47	29.48	6,551	-0.15(-0.50%)
Jan 27, 2023	29.57	29.67	29.56	29.62	6,539	-0.00(-0.01%)
Jan 26, 2023	29.55	29.63	29.51	29.63	2,740	+0.05(+0.16%)
Jan 25, 2023	29.56	29.59	29.47	29.58	34,465	+0.05(+0.16%)
Jan 24, 2023	29.44	29.58	29.37	29.53	7,387	+0.09(+0.29%)
Jan 23, 2023	29.39	29.50	29.39	29.45	66,347	+0.05(+0.16%)
Jan 20, 2023	29.24	29.41	29.24	29.40	94,386	+0.09(+0.29%)
Jan 19, 2023	29.34	29.36	29.25	29.31	8,844	-0.05(-0.16%)
Jan 18, 2023	29.62	29.62	29.36	29.36	5,407	+0.00(+0.00%)
Jan 17, 2023	29.38	29.43	29.34	29.36	50,985	+0.01(+0.03%)
Jan 13, 2023	29.32	29.37	29.29	29.35	6,583	-0.01(-0.03%)
Jan 12, 2023	29.11	29.40	29.09	29.36	24,248	+0.27(+0.94%)
Jan 11, 2023	28.98	29.09	28.98	29.09	4,410	+0.27(+0.92%)
Jan 10, 2023	28.76	28.84	28.74	28.82	13,612	-0.03(-0.10%)
Jan 09, 2023	28.86	28.96	28.85	28.85	27,676	+0.10(+0.36%)
Jan 06, 2023	28.38	28.76	28.37	28.74	59,364	+0.45(+1.61%)
Jan 05, 2023	28.20	28.31	28.20	28.29	6,516	-0.08(-0.27%)
Jan 04, 2023	28.34	28.39	28.24	28.37	24,861	+0.33(+1.18%)

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.