Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	29.35	29.64	29.24	29.41	3,348	-0.45(-1.52%)
Dec 28, 2023	29.25	29.88	29.25	29.86	5,049	+0.36(+1.20%)
Dec 27, 2023	29.48	29.51	29.34	29.50	1,656	-0.11(-0.37%)
Dec 26, 2023	29.26	29.61	29.26	29.61	2,605	+0.37(+1.28%)
Dec 22, 2023	29.21	29.30	29.21	29.24	4,901	+0.10(+0.33%)
Dec 21, 2023	29.10	29.18	28.96	29.14	8,301	-0.10(-0.34%)
Dec 20, 2023	29.42	29.42	29.14	29.25	6,109	-0.31(-1.07%)
Dec 19, 2023	29.43	29.60	29.41	29.56	4,571	-0.05(-0.19%)
Dec 18, 2023	29.60	29.63	29.52	29.61	1,525	-0.29(-0.97%)
Dec 15, 2023	29.62	29.94	29.62	29.91	1,354	+0.16(+0.54%)
Dec 14, 2023	29.43	29.75	29.43	29.75	4,031	+0.20(+0.68%)
Dec 13, 2023	29.47	29.55	29.47	29.55	1,808	-0.49(-1.63%)
Dec 12, 2023	29.84	30.04	29.84	30.04	9,027	+0.12(+0.42%)
Dec 11, 2023	30.06	30.06	29.85	29.91	1,996	-0.34(-1.14%)
Dec 08, 2023	30.36	30.43	30.18	30.25	3,015	-0.07(-0.21%)
Dec 07, 2023	30.15	30.36	30.14	30.32	29,338	+0.12(+0.40%)
Dec 06, 2023	30.40	30.40	30.20	30.20	1,751	-0.65(-2.11%)
Dec 05, 2023	30.70	30.89	30.70	30.85	2,110	-0.04(-0.13%)
Dec 04, 2023	30.79	31.06	30.79	30.89	3,884	+0.31(+1.01%)
Dec 01, 2023	30.44	30.85	30.44	30.58	4,571	-0.26(-0.86%)
Nov 30, 2023	30.80	30.91	30.73	30.84	2,244	+0.10(+0.32%)
Nov 29, 2023	30.65	30.77	30.60	30.75	2,835	+0.18(+0.57%)
Nov 28, 2023	30.31	30.65	30.31	30.57	3,692	+0.16(+0.51%)
Nov 27, 2023	30.55	30.55	30.37	30.41	1,811	-0.23(-0.76%)
Nov 24, 2023	30.77	30.77	30.65	30.65	779	-0.36(-1.16%)
Nov 22, 2023	30.97	31.16	30.93	31.01	7,160	-0.11(-0.36%)
Nov 21, 2023	31.05	31.23	31.03	31.12	7,532	+0.19(+0.63%)
Nov 20, 2023	30.72	30.93	30.70	30.93	7,446	+0.24(+0.77%)
Nov 17, 2023	30.74	30.77	30.67	30.69	4,541	-0.26(-0.83%)
Nov 16, 2023	30.97	31.08	30.78	30.94	1,702	-0.20(-0.64%)
Nov 15, 2023	31.25	31.25	31.03	31.15	2,528	-0.16(-0.50%)
Nov 14, 2023	31.24	31.36	31.22	31.30	18,703	-0.14(-0.46%)
Nov 13, 2023	30.93	31.45	30.93	31.44	4,533	+0.55(+1.79%)
Nov 10, 2023	30.90	30.98	30.85	30.89	4,525	-0.29(-0.93%)
Nov 09, 2023	31.19	31.25	31.18	31.18	722	-0.13(-0.40%)
Nov 08, 2023	31.30	31.57	31.28	31.31	1,087	+0.15(+0.47%)
Nov 07, 2023	31.37	31.37	31.05	31.16	2,134	-0.28(-0.88%)
Nov 06, 2023	31.44	31.44	31.44	31.44	467	+0.12(+0.37%)
Nov 03, 2023	31.13	31.33	31.13	31.32	1,759	+0.43(+1.38%)
Nov 02, 2023	30.81	30.89	30.81	30.89	630	+0.06(+0.19%)
Nov 01, 2023	30.80	30.92	30.77	30.84	1,659	+0.12(+0.39%)
Oct 31, 2023	30.82	30.82	30.71	30.71	370	+0.05(+0.18%)
Oct 30, 2023	30.77	30.77	30.64	30.66	2,044	-0.35(-1.13%)
Oct 27, 2023	31.00	31.01	30.93	31.01	1,502	+0.15(+0.47%)
Oct 26, 2023	30.86	30.86	30.86	30.86	172	-0.10(-0.32%)
Oct 25, 2023	30.95	30.96	30.95	30.96	537	-0.13(-0.40%)
Oct 24, 2023	31.13	31.18	31.09	31.09	1,238	-0.15(-0.48%)
Oct 23, 2023	31.30	31.34	31.24	31.24	487	+0.07(+0.23%)
Oct 20, 2023	31.55	31.55	31.06	31.17	896	-0.34(-1.07%)
Oct 19, 2023	31.12	31.51	31.12	31.51	1,257	+0.22(+0.69%)
Oct 18, 2023	31.28	31.29	31.10	31.29	1,000	+0.17(+0.55%)
Oct 17, 2023	30.96	31.17	30.96	31.12	3,087	+0.16(+0.53%)
Oct 16, 2023	30.99	31.00	30.90	30.95	678	-0.08(-0.25%)
Oct 13, 2023	31.00	31.08	30.92	31.03	2,459	+0.06(+0.21%)
Oct 12, 2023	30.62	30.97	30.36	30.97	1,077	+0.47(+1.55%)
Oct 11, 2023	30.58	30.62	30.43	30.50	9,811	-0.26(-0.85%)
Oct 10, 2023	30.59	30.76	30.59	30.76	236	-0.15(-0.49%)
Oct 09, 2023	30.91	30.91	30.91	30.91	241	+0.10(+0.31%)
Oct 06, 2023	30.83	30.83	30.70	30.81	415	-0.06(-0.19%)
Oct 05, 2023	30.50	30.87	30.50	30.87	1,705	+0.41(+1.34%)
Oct 04, 2023	30.49	30.49	30.46	30.46	754	-0.08(-0.27%)
Oct 03, 2023	30.63	30.63	30.43	30.55	4,721	-0.21(-0.70%)
Oct 02, 2023	30.00	30.76	30.00	30.76	2,714	+0.43(+1.42%)
Sep 29, 2023	30.79	30.79	30.33	30.33	799	-0.69(-2.21%)
Sep 28, 2023	30.91	31.02	30.86	31.02	1,845	+0.16(+0.53%)
Sep 27, 2023	30.96	30.96	30.85	30.85	1,110	+0.06(+0.18%)
Sep 26, 2023	30.75	30.82	30.73	30.79	7,383	-0.06(-0.18%)
Sep 25, 2023	30.80	30.85	30.80	30.85	1,626	+0.04(+0.12%)
Sep 22, 2023	30.82	30.82	30.78	30.81	826	+0.13(+0.43%)
Sep 21, 2023	31.08	31.08	30.68	30.68	2,869	-0.36(-1.17%)
Sep 20, 2023	30.70	31.11	30.70	31.04	4,687	+0.06(+0.20%)
Sep 19, 2023	30.90	30.99	30.90	30.98	2,187	+0.07(+0.22%)
Sep 18, 2023	31.06	31.06	30.91	30.91	2,300	-0.29(-0.92%)
Sep 15, 2023	31.26	31.43	31.20	31.20	8,103	-0.10(-0.32%)
Sep 14, 2023	31.32	31.36	31.18	31.30	2,024	+0.12(+0.38%)
Sep 13, 2023	31.04	31.18	30.99	31.18	1,985	+0.20(+0.65%)
Sep 12, 2023	31.00	31.01	30.95	30.98	2,097	-0.10(-0.32%)
Sep 11, 2023	31.09	31.11	31.00	31.08	2,382	-0.09(-0.29%)
Sep 08, 2023	31.36	31.36	31.12	31.17	4,869	-0.05(-0.16%)
Sep 07, 2023	31.20	31.34	31.20	31.22	1,976	-0.06(-0.18%)
Sep 06, 2023	31.32	31.40	31.24	31.28	2,031	+0.07(+0.22%)
Sep 05, 2023	31.14	31.21	31.10	31.21	2,066	+0.28(+0.91%)
Sep 01, 2023	31.13	31.13	30.93	30.93	1,888	+0.16(+0.52%)
Aug 31, 2023	30.98	31.05	30.77	30.77	1,690	-0.24(-0.79%)
Aug 30, 2023	31.32	31.32	31.01	31.01	3,069	-0.09(-0.30%)
Aug 29, 2023	31.33	31.33	31.11	31.11	743	-0.35(-1.10%)
Aug 28, 2023	31.45	31.45	31.42	31.45	817	+0.32(+1.04%)
Aug 25, 2023	31.02	31.28	31.00	31.13	1,758	+0.08(+0.25%)
Aug 24, 2023	30.97	31.10	30.97	31.05	1,094	+0.09(+0.30%)
Aug 23, 2023	30.75	30.96	30.75	30.96	2,667	+0.54(+1.76%)
Aug 22, 2023	30.11	30.59	30.11	30.43	3,284	-0.13(-0.43%)
Aug 21, 2023	30.81	30.81	30.50	30.56	2,737	-0.37(-1.18%)
Aug 18, 2023	30.77	30.92	30.77	30.92	3,229	+0.45(+1.48%)
Aug 17, 2023	30.49	30.61	30.45	30.47	1,369	-0.02(-0.08%)
Aug 16, 2023	30.38	30.57	30.38	30.49	2,938	+0.31(+1.04%)
Aug 15, 2023	30.50	30.50	30.14	30.18	4,999	-0.50(-1.64%)
Aug 14, 2023	30.59	30.74	30.50	30.68	4,834	-0.16(-0.52%)
Aug 11, 2023	31.02	31.02	30.79	30.84	1,203	-0.17(-0.54%)
Aug 10, 2023	31.05	31.08	30.98	31.01	2,913	+0.13(+0.41%)
Aug 09, 2023	30.95	30.95	30.84	30.88	1,741	-0.05(-0.16%)
Aug 08, 2023	30.66	30.93	30.61	30.93	1,407	-0.07(-0.24%)
Aug 07, 2023	30.86	31.01	30.67	31.01	2,514	+0.14(+0.44%)
Aug 04, 2023	31.21	31.21	30.82	30.87	6,212	+0.01(+0.03%)
Aug 03, 2023	30.93	31.05	30.79	30.86	3,509	-0.19(-0.63%)
Aug 02, 2023	30.99	31.08	30.99	31.05	1,929	-0.36(-1.15%)
Aug 01, 2023	31.29	31.41	31.29	31.41	700	-0.03(-0.10%)
Jul 31, 2023	31.66	31.81	31.31	31.45	13,798	-0.80(-2.48%)
Jul 28, 2023	32.32	32.42	31.97	32.24	2,176	-0.40(-1.22%)
Jul 27, 2023	32.80	32.97	32.64	32.64	920	-0.17(-0.53%)
Jul 26, 2023	33.25	33.25	32.79	32.82	3,636	-0.63(-1.90%)
Jul 25, 2023	33.53	33.53	33.23	33.45	5,217	-0.09(-0.25%)
Jul 24, 2023	33.00	33.62	33.00	33.54	13,352	+1.06(+3.25%)
Jul 21, 2023	32.57	32.57	32.19	32.48	2,661	-0.27(-0.82%)
Jul 20, 2023	32.73	32.90	32.63	32.75	3,230	+0.06(+0.19%)
Jul 19, 2023	32.65	32.71	32.28	32.69	3,105	+0.96(+3.04%)
Jul 18, 2023	31.41	31.79	31.41	31.72	2,920	+0.68(+2.19%)
Jul 17, 2023	31.00	31.19	31.00	31.04	1,622	-0.35(-1.11%)
Jul 14, 2023	31.23	31.42	31.23	31.39	3,109	+0.47(+1.52%)
Jul 13, 2023	30.69	30.94	30.69	30.92	1,650	+0.59(+1.95%)
Jul 12, 2023	30.93	30.95	30.33	30.33	4,405	-0.56(-1.81%)
Jul 11, 2023	30.84	30.89	30.84	30.89	383	+0.36(+1.18%)
Jul 10, 2023	30.38	30.53	30.38	30.53	1,811	+0.05(+0.16%)
Jul 07, 2023	30.58	30.65	30.42	30.48	1,852	-0.25(-0.80%)
Jul 06, 2023	30.90	30.90	30.62	30.73	2,720	-0.06(-0.20%)
Jul 05, 2023	30.69	30.83	30.55	30.79	4,965	+0.09(+0.29%)
Jul 03, 2023	30.61	30.70	30.61	30.69	760	+0.39(+1.30%)
Jun 30, 2023	30.71	30.81	30.30	30.30	5,845	-0.09(-0.30%)
Jun 29, 2023	30.62	30.71	30.38	30.39	3,039	-0.25(-0.82%)
Jun 28, 2023	31.03	31.03	30.58	30.64	6,133	-0.83(-2.65%)
Jun 27, 2023	31.77	31.77	31.46	31.47	6,595	-1.07(-3.28%)
Jun 26, 2023	32.93	33.00	32.41	32.54	5,385	-0.17(-0.53%)
Jun 23, 2023	32.80	32.98	32.61	32.71	8,738	-0.83(-2.48%)
Jun 22, 2023	33.50	33.66	33.39	33.55	4,692	-0.42(-1.24%)
Jun 21, 2023	33.39	33.98	33.39	33.97	7,279	+0.94(+2.85%)
Jun 20, 2023	32.87	33.10	32.73	33.02	20,268	+0.15(+0.47%)
Jun 16, 2023	32.47	32.90	32.37	32.87	157,422	+0.90(+2.83%)
Jun 15, 2023	31.44	31.99	31.44	31.96	8,520	+0.78(+2.50%)
May 08, 2023	31.34	31.34	31.08	31.18	5,641	-0.26(-0.81%)
May 05, 2023	31.00	31.44	31.00	31.44	2,507	+0.57(+1.83%)
May 04, 2023	30.84	30.88	30.78	30.88	1,560	+0.11(+0.35%)
May 03, 2023	30.61	30.85	30.52	30.77	5,323	+0.54(+1.78%)
May 02, 2023	30.60	30.60	30.13	30.23	3,586	-0.36(-1.18%)
May 01, 2023	30.72	30.72	30.32	30.59	2,711	-0.24(-0.78%)
Apr 28, 2023	30.60	30.96	30.58	30.83	2,297	+0.02(+0.06%)
Apr 27, 2023	30.90	30.98	30.75	30.81	1,963	-0.18(-0.58%)
Apr 26, 2023	31.02	31.05	30.99	30.99	2,974	-0.29(-0.94%)
Apr 25, 2023	31.00	31.29	30.89	31.28	2,821	+0.15(+0.48%)
Apr 24, 2023	31.15	31.21	31.14	31.14	1,041	+0.05(+0.14%)
Apr 21, 2023	31.13	31.16	31.03	31.09	3,340	-0.46(-1.47%)
Apr 20, 2023	31.27	31.59	31.27	31.55	3,201	+0.00(+0.00%)
Apr 19, 2023	31.68	31.81	31.54	31.55	1,280	-0.30(-0.93%)
Apr 18, 2023	31.37	31.92	31.37	31.85	6,031	+0.10(+0.32%)
Apr 17, 2023	31.37	31.83	31.32	31.75	7,283	+0.36(+1.15%)
Apr 14, 2023	31.00	31.39	31.00	31.39	3,422	+0.29(+0.93%)
Apr 13, 2023	31.31	31.33	31.00	31.09	2,250	-0.13(-0.42%)
Apr 12, 2023	31.29	31.29	31.15	31.23	4,508	-0.09(-0.30%)
Apr 11, 2023	31.39	31.40	31.23	31.32	10,091	+0.00(+0.00%)
Apr 10, 2023	31.10	31.37	31.10	31.32	2,805	+0.18(+0.57%)
Apr 06, 2023	30.97	31.19	30.97	31.14	2,302	+0.03(+0.08%)
Apr 05, 2023	31.17	31.17	31.01	31.11	22,992	+0.02(+0.06%)
Apr 04, 2023	31.08	31.23	31.04	31.09	6,592	-0.17(-0.54%)
Apr 03, 2023	31.31	31.45	31.16	31.27	4,233	+0.23(+0.72%)
Mar 31, 2023	30.67	31.10	30.67	31.04	4,895	+0.24(+0.78%)
Mar 30, 2023	30.85	30.85	30.69	30.80	3,229	+0.10(+0.33%)
Mar 29, 2023	30.74	30.91	30.63	30.70	2,677	+0.03(+0.11%)
Mar 28, 2023	30.54	30.67	30.54	30.66	3,767	+0.25(+0.81%)
Mar 27, 2023	30.03	30.51	30.03	30.42	40,495	+0.33(+1.10%)
Mar 24, 2023	29.70	30.12	29.70	30.09	3,875	+0.50(+1.70%)
Mar 23, 2023	29.91	29.91	29.51	29.58	4,787	-0.17(-0.58%)
Mar 22, 2023	29.79	29.91	29.75	29.76	4,795	-0.23(-0.77%)
Mar 21, 2023	30.35	30.36	29.90	29.99	10,141	-0.21(-0.68%)
Mar 20, 2023	30.40	30.41	30.13	30.19	5,795	-0.18(-0.60%)
Mar 17, 2023	30.25	30.39	30.16	30.38	1,908	+0.04(+0.14%)
Mar 16, 2023	30.29	30.44	30.24	30.33	6,163	+0.05(+0.18%)
Mar 15, 2023	30.21	30.35	30.21	30.28	3,969	-0.04(-0.14%)
Mar 14, 2023	30.30	30.36	30.28	30.32	2,354	+0.02(+0.08%)
Mar 13, 2023	30.06	30.45	30.03	30.30	14,692	-0.17(-0.56%)
Mar 10, 2023	30.23	30.47	30.18	30.47	4,984	+0.23(+0.78%)
Mar 09, 2023	30.31	30.36	30.16	30.23	3,831	-0.26(-0.85%)
Mar 08, 2023	30.76	30.76	30.44	30.50	3,470	-0.27(-0.87%)
Mar 07, 2023	30.75	30.85	30.63	30.76	9,032	+0.00(+0.01%)
Mar 06, 2023	30.55	30.78	30.55	30.76	4,757	-0.11(-0.36%)
Mar 03, 2023	30.38	30.92	30.38	30.87	2,580	+0.23(+0.74%)
Mar 02, 2023	30.53	30.71	30.51	30.64	4,190	-0.05(-0.17%)
Mar 01, 2023	30.39	30.77	30.39	30.70	8,150	+0.41(+1.34%)
Feb 28, 2023	30.49	30.58	30.28	30.29	7,040	-0.41(-1.33%)
Feb 27, 2023	30.53	30.75	30.53	30.70	15,680	+0.01(+0.05%)
Feb 24, 2023	31.11	31.11	30.63	30.68	3,239	-0.74(-2.35%)
Feb 23, 2023	31.52	31.53	31.35	31.43	5,067	-0.01(-0.03%)
Feb 22, 2023	31.52	31.53	31.36	31.43	4,660	-0.22(-0.70%)
Feb 21, 2023	31.70	31.82	31.56	31.66	5,338	+0.01(+0.03%)
Feb 17, 2023	31.50	31.64	31.50	31.64	1,618	+0.14(+0.44%)
Feb 16, 2023	31.51	31.52	31.39	31.51	2,978	+0.01(+0.05%)
Feb 15, 2023	31.54	31.54	31.43	31.49	2,375	-0.34(-1.08%)
Feb 14, 2023	31.74	31.97	31.72	31.83	6,297	-0.04(-0.12%)
Feb 13, 2023	31.65	31.89	31.64	31.87	4,385	+0.05(+0.15%)
Feb 10, 2023	31.36	31.94	31.36	31.82	7,987	+0.47(+1.51%)
Feb 09, 2023	31.45	31.52	31.30	31.35	8,138	-0.07(-0.22%)
Feb 08, 2023	31.23	31.48	30.03	31.42	4,989	+0.17(+0.53%)
Feb 07, 2023	31.17	31.25	31.15	31.25	4,690	+0.10(+0.33%)
Feb 06, 2023	31.45	31.45	31.06	31.15	1,582	-0.30(-0.94%)
Feb 03, 2023	31.26	31.60	31.26	31.45	5,742	-0.07(-0.23%)
Feb 02, 2023	31.16	31.70	31.16	31.52	4,140	+0.08(+0.24%)
Feb 01, 2023	31.26	31.45	31.25	31.44	2,303	-0.07(-0.23%)
Jan 31, 2023	31.17	31.61	31.17	31.51	2,859	+0.25(+0.82%)
Jan 30, 2023	31.07	31.26	31.07	31.26	6,869	+0.31(+1.00%)
Jan 27, 2023	30.90	31.01	30.90	30.95	10,483	-0.00(-0.02%)
Jan 26, 2023	30.75	31.00	30.75	30.95	4,832	+0.44(+1.44%)
Jan 25, 2023	30.31	30.62	30.31	30.52	7,787	+0.11(+0.37%)
Jan 24, 2023	30.36	30.40	30.34	30.40	1,495	+0.31(+1.03%)
Jan 23, 2023	30.36	30.36	29.94	30.09	4,887	-0.41(-1.33%)
Jan 20, 2023	30.33	30.59	30.33	30.50	2,161	+0.07(+0.21%)
Jan 19, 2023	30.58	30.75	30.42	30.43	3,002	-0.19(-0.62%)
Jan 18, 2023	30.97	30.97	30.60	30.63	4,971	-0.32(-1.03%)
Jan 17, 2023	30.46	30.95	30.40	30.95	6,739	+0.38(+1.23%)
Jan 13, 2023	30.55	30.60	30.52	30.57	5,077	-0.02(-0.08%)
Jan 12, 2023	30.25	30.60	30.11	30.59	7,218	+0.27(+0.91%)
Jan 11, 2023	30.25	30.35	30.25	30.32	1,829	+0.16(+0.55%)
Jan 10, 2023	30.17	30.35	30.03	30.16	3,284	-0.10(-0.33%)
Jan 09, 2023	30.21	30.36	30.20	30.25	4,142	+0.01(+0.05%)
Jan 06, 2023	30.30	30.37	30.18	30.24	4,164	-0.00(-0.02%)
Jan 05, 2023	30.24	30.25	30.13	30.25	3,036	-0.16(-0.54%)
Jan 04, 2023	30.83	30.83	30.32	30.41	6,931	-0.53(-1.71%)

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.