Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	34.64	34.76	34.51	34.72	5,332	-0.05(-0.16%)
Dec 28, 2023	34.80	34.95	34.55	34.77	4,399	-0.21(-0.59%)
Dec 27, 2023	34.79	35.04	34.72	34.98	7,531	+0.04(+0.12%)
Dec 26, 2023	34.59	34.95	34.57	34.94	1,265	+0.34(+0.97%)
Dec 22, 2023	34.65	34.71	34.50	34.60	13,534	+0.15(+0.44%)
Dec 21, 2023	34.30	34.45	34.18	34.45	1,457	+0.40(+1.17%)
Dec 20, 2023	34.31	34.50	34.05	34.05	5,823	-0.69(-1.99%)
Dec 19, 2023	34.62	34.77	34.62	34.74	5,817	+0.51(+1.49%)
Dec 18, 2023	34.14	34.23	34.14	34.23	4,270	+0.08(+0.24%)
Dec 15, 2023	34.40	34.40	34.14	34.15	4,490	-0.55(-1.59%)
Dec 14, 2023	34.33	34.70	34.33	34.70	9,314	+1.26(+3.77%)
Dec 13, 2023	32.83	33.53	32.79	33.44	17,704	+0.34(+1.02%)
Dec 12, 2023	33.05	33.10	33.05	33.10	795	-0.11(-0.33%)
Dec 11, 2023	33.06	33.21	33.05	33.21	9,069	+0.15(+0.44%)
Dec 08, 2023	33.19	33.20	32.94	33.06	2,309	+0.06(+0.18%)
Dec 07, 2023	32.92	33.08	32.92	33.00	5,284	+0.32(+0.98%)
Dec 06, 2023	32.95	33.00	32.69	32.69	2,109	-0.00(-0.02%)
Dec 05, 2023	32.70	32.70	32.62	32.69	1,385	+0.13(+0.40%)
Dec 04, 2023	32.65	32.65	32.45	32.56	13,027	-0.33(-1.00%)
Dec 01, 2023	32.53	32.89	32.52	32.89	10,999	+0.60(+1.86%)
Nov 30, 2023	32.26	32.46	32.26	32.29	5,926	-0.51(-1.57%)
Nov 29, 2023	32.73	32.87	32.63	32.80	1,320	+0.19(+0.60%)
Nov 28, 2023	32.67	32.67	32.61	32.61	459	+0.00(+0.00%)
Nov 27, 2023	32.54	32.61	32.40	32.61	2,338	+0.06(+0.18%)
Nov 24, 2023	32.54	32.56	32.54	32.55	3,331	+0.39(+1.23%)
Nov 22, 2023	32.22	32.22	32.14	32.16	2,218	+0.05(+0.16%)
Nov 21, 2023	32.25	32.26	32.10	32.10	20,814	-0.29(-0.90%)
Nov 20, 2023	32.40	32.40	32.40	32.40	59	+0.12(+0.36%)
Nov 17, 2023	32.00	32.28	32.00	32.28	7,251	+0.64(+2.02%)
Nov 16, 2023	31.88	31.89	31.64	31.64	4,840	-0.56(-1.74%)
Nov 15, 2023	32.27	32.32	32.20	32.20	2,569	+0.02(+0.08%)
Nov 14, 2023	31.83	32.21	31.03	32.18	2,306	+1.50(+4.87%)
Nov 13, 2023	30.48	30.68	30.48	30.68	4,110	+0.11(+0.34%)
Nov 10, 2023	30.30	30.67	30.30	30.57	1,130	+0.01(+0.05%)
Nov 09, 2023	30.91	30.91	30.51	30.56	2,603	+0.03(+0.08%)
Nov 08, 2023	30.53	30.53	30.53	30.53	100	+0.18(+0.61%)
Nov 07, 2023	30.34	30.35	30.29	30.35	2,964	-0.04(-0.12%)
Nov 06, 2023	30.62	30.62	30.39	30.39	1,636	-0.47(-1.54%)
Nov 03, 2023	30.91	30.98	30.86	30.86	4,458	+0.67(+2.22%)
Nov 02, 2023	29.58	30.21	29.58	30.19	4,927	+0.96(+3.30%)
Nov 01, 2023	28.97	29.23	28.97	29.23	24,532	+0.26(+0.89%)
Oct 31, 2023	28.91	29.11	28.81	28.97	3,821	+0.07(+0.25%)
Oct 30, 2023	28.83	28.92	28.79	28.89	2,168	+0.60(+2.14%)
Oct 27, 2023	28.66	28.66	28.29	28.29	4,170	+0.10(+0.34%)
Oct 26, 2023	28.34	28.34	28.19	28.19	1,407	-0.15(-0.52%)
Oct 25, 2023	28.47	28.49	28.29	28.34	16,156	-0.44(-1.51%)
Oct 24, 2023	28.82	28.85	28.68	28.77	5,963	-0.24(-0.83%)
Oct 23, 2023	28.65	29.14	28.65	29.02	16,451	+0.19(+0.65%)
Oct 20, 2023	28.85	28.85	28.77	28.83	22,979	-0.10(-0.36%)
Oct 19, 2023	29.09	29.24	28.93	28.93	7,807	-0.38(-1.30%)
Oct 18, 2023	29.71	29.71	29.30	29.31	15,362	-0.65(-2.16%)
Oct 17, 2023	30.09	30.18	29.93	29.96	12,815	+0.11(+0.36%)
Oct 16, 2023	29.48	29.85	29.48	29.85	2,986	+0.28(+0.93%)
Oct 13, 2023	29.91	29.97	29.51	29.58	3,203	-0.61(-2.03%)
Oct 12, 2023	30.48	30.48	30.03	30.19	1,238	-0.45(-1.47%)
Oct 11, 2023	30.78	30.78	30.51	30.64	9,398	-0.13(-0.42%)
Oct 10, 2023	30.55	30.81	30.55	30.77	561	+0.67(+2.21%)
Oct 09, 2023	29.91	30.17	29.83	30.11	16,040	-0.40(-1.31%)
Oct 06, 2023	30.05	30.50	30.05	30.50	785	+0.43(+1.41%)
Oct 05, 2023	29.91	30.08	29.91	30.08	663	+0.35(+1.18%)
Oct 04, 2023	29.78	29.78	29.38	29.73	2,412	-0.06(-0.22%)
Oct 03, 2023	29.95	29.95	29.79	29.79	837	-0.51(-1.69%)
Oct 02, 2023	30.59	30.59	30.22	30.31	5,554	-0.83(-2.68%)
Sep 29, 2023	31.38	31.48	31.14	31.14	10,902	+0.24(+0.79%)
Sep 28, 2023	30.77	30.93	30.77	30.89	791	+0.07(+0.23%)
Sep 27, 2023	30.89	30.89	30.75	30.82	2,311	-0.14(-0.46%)
Sep 26, 2023	31.25	31.25	30.97	30.97	3,495	-0.42(-1.34%)
Sep 25, 2023	31.14	31.39	31.36	31.39	1,255	-0.27(-0.84%)
Sep 22, 2023	31.66	31.66	31.66	31.66	246	-0.15(-0.47%)
Sep 21, 2023	31.94	31.94	31.81	31.81	798	-0.13(-0.42%)
Sep 20, 2023	32.33	32.33	31.94	31.94	1,454	+0.14(+0.44%)
Sep 19, 2023	31.77	31.80	31.72	31.80	931	-0.00(-0.02%)
Sep 18, 2023	31.79	31.80	31.71	31.80	3,257	-0.56(-1.75%)
Sep 15, 2023	32.51	32.54	32.32	32.37	17,282	-0.13(-0.40%)
Sep 14, 2023	32.33	32.52	32.33	32.50	23,279	+0.28(+0.88%)
Sep 13, 2023	32.17	32.23	32.17	32.22	1,468	-0.00(-0.02%)
Sep 12, 2023	32.19	32.23	32.15	32.22	3,159	-0.09(-0.28%)
Sep 11, 2023	32.18	32.35	32.17	32.31	14,253	+0.30(+0.94%)
Sep 08, 2023	32.02	32.11	32.01	32.01	5,015	+0.11(+0.36%)
Sep 07, 2023	31.93	31.93	31.90	31.90	702	-0.12(-0.37%)
Sep 06, 2023	31.95	32.02	31.95	32.02	367	-0.25(-0.79%)
Sep 05, 2023	32.52	32.52	32.23	32.27	4,539	-0.26(-0.80%)
Sep 01, 2023	32.53	32.53	32.53	32.53	121	-0.26(-0.79%)
Aug 31, 2023	32.74	32.79	32.68	32.79	1,852	-0.03(-0.10%)
Aug 30, 2023	32.85	32.85	32.81	32.82	2,100	+0.21(+0.64%)
Aug 29, 2023	32.35	32.61	32.35	32.61	575	+0.36(+1.12%)
Aug 28, 2023	32.00	32.25	32.00	32.25	3,362	+0.38(+1.19%)
Aug 25, 2023	31.90	31.90	31.71	31.87	4,596	+0.10(+0.31%)
Aug 24, 2023	31.89	31.90	31.77	31.77	1,461	-0.42(-1.31%)
Aug 23, 2023	32.22	32.28	32.19	32.19	1,371	+0.34(+1.08%)
Aug 22, 2023	32.05	32.05	31.85	31.85	2,983	-0.08(-0.25%)
Aug 21, 2023	31.85	31.98	31.79	31.93	1,499	-0.17(-0.53%)
Aug 18, 2023	31.90	32.10	31.90	32.10	3,636	-0.35(-1.07%)
Aug 17, 2023	32.54	32.54	32.42	32.45	743	-0.41(-1.26%)
Aug 16, 2023	33.04	33.04	32.77	32.86	5,864	-0.09(-0.29%)
Aug 15, 2023	33.06	33.10	32.95	32.95	2,309	-0.21(-0.62%)
Aug 14, 2023	33.09	33.19	33.09	33.16	3,574	-0.09(-0.27%)
Aug 11, 2023	33.27	33.27	33.25	33.25	522	-0.04(-0.11%)
Aug 10, 2023	33.54	33.66	33.29	33.29	11,239	-0.13(-0.39%)
Aug 09, 2023	33.37	33.42	33.35	33.42	7,441	+0.05(+0.14%)
Aug 08, 2023	33.24	33.39	33.18	33.37	4,334	-0.26(-0.77%)
Aug 07, 2023	33.49	33.63	33.42	33.63	8,529	+0.35(+1.06%)
Aug 04, 2023	33.51	33.58	33.28	33.28	5,316	+0.10(+0.29%)
Aug 03, 2023	33.17	33.26	33.11	33.18	10,002	+0.01(+0.03%)
Aug 02, 2023	33.26	33.26	33.00	33.17	7,226	-0.55(-1.63%)
Aug 01, 2023	33.87	33.87	33.70	33.72	3,622	-0.34(-1.01%)
Jul 31, 2023	34.21	34.22	34.06	34.06	2,918	+0.10(+0.31%)
Jul 28, 2023	34.05	34.18	33.70	33.96	4,598	+0.02(+0.06%)
Jul 27, 2023	33.94	33.94	33.94	33.94	432	-0.44(-1.29%)
Jul 26, 2023	34.29	34.46	34.25	34.38	1,598	+0.26(+0.77%)
Jul 25, 2023	34.09	34.12	34.04	34.12	1,715	+0.19(+0.55%)
Jul 24, 2023	34.00	34.00	33.93	33.93	572	-0.25(-0.74%)
Jul 21, 2023	34.11	34.26	34.11	34.19	473	-0.14(-0.40%)
Jul 20, 2023	34.51	34.51	34.29	34.33	2,854	-0.16(-0.48%)
Jul 19, 2023	34.34	34.49	34.34	34.49	3,010	+0.78(+2.31%)
Jul 18, 2023	33.77	33.77	33.64	33.71	1,762	+0.35(+1.03%)
Jul 17, 2023	33.38	33.38	33.34	33.36	1,731	-0.24(-0.70%)
Jul 14, 2023	33.70	33.75	33.60	33.60	1,608	-0.21(-0.62%)
Jul 13, 2023	33.69	33.81	33.66	33.81	3,479	+0.55(+1.65%)
Jul 12, 2023	33.08	33.26	33.08	33.26	3,512	+0.97(+3.02%)
Jul 11, 2023	32.12	32.29	32.12	32.29	1,746	+0.37(+1.16%)
Jul 10, 2023	31.84	31.92	31.84	31.92	2,988	+0.04(+0.11%)
Jul 07, 2023	31.87	31.89	31.84	31.88	5,961	+0.32(+1.01%)
Jul 06, 2023	31.50	31.56	31.45	31.56	1,351	-0.49(-1.54%)
Jul 05, 2023	32.11	32.12	32.05	32.05	1,040	-0.37(-1.13%)
Jul 03, 2023	32.34	32.44	32.33	32.42	2,079	+0.14(+0.42%)
Jun 30, 2023	32.32	32.32	32.21	32.28	2,390	+0.56(+1.77%)
Jun 29, 2023	31.72	31.72	31.72	31.72	337	-0.32(-1.00%)
Jun 28, 2023	31.95	32.07	31.94	32.04	6,465	+0.08(+0.26%)
Jun 27, 2023	31.72	32.01	31.72	31.96	7,041	+0.21(+0.67%)
Jun 26, 2023	31.70	31.76	31.70	31.75	760	-0.09(-0.30%)
Jun 23, 2023	31.88	31.88	31.73	31.84	4,233	-0.48(-1.47%)
Jun 22, 2023	32.24	32.42	32.24	32.32	2,442	-0.53(-1.63%)
Jun 21, 2023	32.81	32.85	32.65	32.85	19,327	-0.24(-0.72%)
Jun 20, 2023	33.02	33.09	33.02	33.09	409	-0.49(-1.46%)
Jun 16, 2023	33.73	33.76	33.54	33.58	2,251	+0.02(+0.06%)
Jun 15, 2023	33.56	33.63	33.55	33.56	1,236	-0.60(-1.74%)
May 08, 2023	34.19	34.38	34.15	34.16	11,961	-0.07(-0.19%)
May 05, 2023	33.99	34.22	33.99	34.22	2,902	+0.68(+2.01%)
May 04, 2023	33.49	33.55	33.46	33.55	1,952	-0.07(-0.20%)
May 03, 2023	33.66	33.69	33.61	33.61	735	+0.01(+0.04%)
May 02, 2023	33.77	33.77	33.46	33.60	3,149	-0.29(-0.86%)
May 01, 2023	33.97	34.00	33.81	33.89	9,653	-0.07(-0.21%)
Apr 28, 2023	33.61	34.03	33.61	33.96	10,351	+0.41(+1.22%)
Apr 27, 2023	33.29	33.55	33.27	33.55	2,324	+0.41(+1.25%)
Apr 26, 2023	33.21	33.22	32.98	33.14	4,430	+0.34(+1.05%)
Apr 25, 2023	33.01	33.01	32.78	32.80	3,001	-0.59(-1.78%)
Apr 24, 2023	33.32	33.41	33.28	33.39	2,782	+0.09(+0.27%)
Apr 21, 2023	33.02	33.30	33.02	33.30	2,889	+0.25(+0.76%)
Apr 20, 2023	33.08	33.14	33.05	33.05	1,503	-0.01(-0.03%)
Apr 19, 2023	33.19	33.19	33.06	33.06	4,825	-0.24(-0.72%)
Apr 18, 2023	33.16	33.30	33.16	33.30	3,418	+0.09(+0.28%)
Apr 17, 2023	33.13	33.21	33.04	33.21	948	+0.13(+0.38%)
Apr 14, 2023	33.34	33.34	33.05	33.08	1,344	-0.13(-0.39%)
Apr 13, 2023	32.88	33.22	32.88	33.21	24,160	+0.54(+1.66%)
Apr 12, 2023	32.72	32.82	32.64	32.67	3,182	+0.20(+0.62%)
Apr 11, 2023	32.42	32.48	32.42	32.47	4,532	+0.17(+0.53%)
Apr 10, 2023	32.08	32.34	32.07	32.30	1,055	-0.01(-0.04%)
Apr 06, 2023	32.25	32.38	32.22	32.31	3,332	+0.50(+1.56%)
Apr 05, 2023	31.91	31.91	31.74	31.81	7,232	-0.65(-2.02%)
Apr 04, 2023	32.47	32.49	32.22	32.46	2,754	-0.02(-0.05%)
Apr 03, 2023	32.32	32.48	32.32	32.48	3,897	+0.26(+0.82%)
Mar 31, 2023	32.25	32.27	32.17	32.22	3,181	+0.00(+0.01%)
Mar 30, 2023	32.28	32.28	32.19	32.21	8,022	+0.61(+1.94%)
Mar 29, 2023	31.50	31.60	31.50	31.60	2,413	+0.58(+1.87%)
Mar 28, 2023	31.06	31.10	30.95	31.02	2,289	-0.31(-1.00%)
Mar 27, 2023	31.25	31.36	31.25	31.33	2,192	+0.23(+0.75%)
Mar 24, 2023	30.87	31.11	30.82	31.10	11,817	-0.16(-0.51%)
Mar 23, 2023	31.65	31.65	31.16	31.26	11,688	-0.12(-0.39%)
Mar 22, 2023	31.48	31.48	31.36	31.38	2,066	-0.20(-0.63%)
Mar 21, 2023	31.43	31.58	31.32	31.58	5,782	+0.40(+1.28%)
Mar 20, 2023	30.91	31.18	30.86	31.18	2,742	+0.47(+1.53%)
Mar 17, 2023	30.76	30.86	30.58	30.71	12,153	-0.61(-1.94%)
Mar 16, 2023	31.03	31.32	30.93	31.32	2,618	+0.37(+1.20%)
Mar 15, 2023	31.09	31.09	30.52	30.95	22,698	-1.16(-3.62%)
Mar 14, 2023	31.93	32.11	31.93	32.11	1,547	+0.47(+1.50%)
Mar 13, 2023	31.34	31.70	31.34	31.64	16,890	-0.32(-1.01%)
Mar 10, 2023	32.11	32.20	31.83	31.96	15,909	-0.18(-0.55%)
Mar 09, 2023	32.38	32.45	32.12	32.14	6,026	-0.27(-0.83%)
Mar 08, 2023	32.37	32.42	32.32	32.41	6,967	+0.12(+0.36%)
Mar 07, 2023	33.00	33.00	32.29	32.29	9,531	-0.84(-2.54%)
Mar 06, 2023	33.19	33.30	33.11	33.13	2,640	-0.07(-0.20%)
Mar 03, 2023	32.91	33.20	32.91	33.20	5,118	+0.42(+1.27%)
Mar 02, 2023	32.78	32.88	32.65	32.78	10,787	-0.27(-0.81%)
Mar 01, 2023	33.15	33.16	32.98	33.05	3,882	+0.02(+0.05%)
Feb 28, 2023	33.32	33.32	32.96	33.03	3,015	-0.21(-0.62%)
Feb 27, 2023	32.96	33.24	32.96	33.24	3,030	+0.71(+2.17%)
Feb 24, 2023	32.37	32.53	32.37	32.53	3,345	-0.38(-1.17%)
Feb 23, 2023	32.64	32.91	32.64	32.91	914	+0.27(+0.83%)
Feb 22, 2023	32.80	32.84	32.64	32.64	7,062	-0.39(-1.19%)
Feb 21, 2023	33.25	33.25	33.02	33.03	3,475	-0.49(-1.45%)
Feb 17, 2023	33.16	33.55	33.16	33.52	9,632	+0.30(+0.90%)
Feb 16, 2023	33.06	33.42	33.02	33.22	7,419	-0.14(-0.42%)
Feb 15, 2023	33.32	33.37	33.12	33.36	2,746	-0.36(-1.06%)
Feb 14, 2023	33.74	33.74	33.39	33.72	1,877	+0.16(+0.46%)
Feb 13, 2023	33.44	33.59	33.41	33.56	3,818	+0.44(+1.33%)
Feb 10, 2023	33.28	33.28	33.05	33.12	2,058	-0.49(-1.46%)
Feb 09, 2023	33.84	33.93	33.57	33.61	15,259	-0.09(-0.27%)
Feb 08, 2023	33.88	33.88	33.61	33.70	13,705	+0.12(+0.36%)
Feb 07, 2023	33.29	33.59	33.15	33.58	29,689	-0.07(-0.21%)
Feb 06, 2023	33.76	33.76	33.59	33.65	17,353	-0.38(-1.12%)
Feb 03, 2023	34.20	34.28	34.01	34.03	8,113	-0.55(-1.60%)
Feb 02, 2023	34.47	34.72	34.47	34.58	15,864	+0.44(+1.27%)
Feb 01, 2023	33.85	34.30	33.64	34.15	32,202	+0.56(+1.66%)
Jan 31, 2023	33.52	33.59	33.50	33.59	45,814	-0.18(-0.53%)
Jan 30, 2023	33.63	33.90	33.63	33.77	13,620	-0.18(-0.53%)
Jan 27, 2023	33.98	34.00	33.93	33.95	4,523	+0.04(+0.12%)
Jan 26, 2023	33.62	33.91	33.61	33.91	3,264	+0.20(+0.58%)
Jan 25, 2023	33.24	33.71	33.24	33.71	2,618	+0.17(+0.52%)
Jan 24, 2023	33.50	33.54	33.44	33.54	1,801	-0.11(-0.33%)
Jan 23, 2023	33.39	33.65	33.30	33.65	14,310	+0.07(+0.21%)
Jan 20, 2023	33.20	33.60	33.19	33.58	29,110	+0.22(+0.65%)
Jan 19, 2023	33.15	33.39	33.08	33.36	8,175	-0.19(-0.57%)
Jan 18, 2023	33.66	33.66	33.50	33.55	8,556	+0.05(+0.15%)
Jan 17, 2023	33.44	33.65	33.40	33.50	13,890	-0.10(-0.29%)
Jan 13, 2023	33.30	33.60	33.30	33.60	10,729	+0.27(+0.81%)
Jan 12, 2023	33.04	33.39	32.95	33.33	4,193	+0.71(+2.19%)
Jan 11, 2023	32.43	32.62	32.31	32.62	5,125	+0.32(+0.98%)
Jan 10, 2023	32.39	32.40	32.20	32.30	16,698	-0.08(-0.23%)
Jan 09, 2023	32.42	32.60	32.37	32.38	10,789	-0.04(-0.14%)
Jan 06, 2023	32.16	32.42	32.16	32.42	2,454	+0.84(+2.66%)
Jan 05, 2023	31.59	31.69	31.54	31.58	29,279	-0.27(-0.85%)
Jan 04, 2023	31.57	31.97	31.57	31.85	11,474	+0.73(+2.33%)

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.