Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	24.28	24.28	23.72	23.91	6,399	-0.57(-2.31%)
Jan 30, 2024	24.04	24.53	23.81	24.48	14,985	+0.22(+0.90%)
Jan 29, 2024	23.55	24.45	23.47	24.26	41,239	+0.56(+2.34%)
Jan 26, 2024	23.51	23.76	22.91	23.71	25,606	+0.05(+0.21%)
Jan 25, 2024	23.30	23.71	22.74	23.66	14,531	+0.31(+1.32%)
Jan 24, 2024	23.42	23.62	23.06	23.35	16,163	+0.04(+0.17%)
Jan 23, 2024	23.55	23.71	23.26	23.31	19,003	-0.19(-0.80%)
Jan 22, 2024	23.00	23.66	22.82	23.50	22,812	+0.45(+1.94%)
Jan 19, 2024	23.06	23.29	22.86	23.05	17,604	-0.03(-0.13%)
Jan 18, 2024	23.21	23.49	22.91	23.08	16,515	-0.25(-1.06%)
Jan 17, 2024	23.49	23.67	23.29	23.33	41,850	-0.28(-1.18%)
Jan 16, 2024	23.55	23.74	23.23	23.61	27,614	-0.18(-0.75%)
Jan 12, 2024	22.99	23.81	22.99	23.79	32,423	+0.62(+2.65%)
Jan 11, 2024	23.09	23.61	22.73	23.17	39,593	+0.04(+0.17%)
Jan 10, 2024	22.92	23.30	22.60	23.13	17,944	+0.08(+0.34%)
Jan 09, 2024	22.94	23.51	22.79	23.05	15,810	-0.74(-3.13%)
Jan 08, 2024	22.56	24.20	22.55	23.80	57,619	+1.23(+5.45%)
Jan 05, 2024	21.82	22.67	21.33	22.57	62,957	+1.21(+5.67%)
Jan 04, 2024	21.60	21.60	21.36	21.36	11,344	-0.21(-0.97%)
Jan 03, 2024	21.58	21.58	21.33	21.56	7,836	-0.10(-0.46%)
Jan 02, 2024	21.39	21.83	21.39	21.66	6,136	+0.31(+1.44%)
Dec 29, 2023	21.34	21.80	21.29	21.36	10,802	+0.07(+0.33%)
Dec 28, 2023	20.89	21.39	20.89	21.29	18,632	+0.41(+1.98%)
Dec 27, 2023	21.00	21.00	20.81	20.87	24,414	-0.39(-1.85%)
Dec 26, 2023	21.54	21.57	21.27	21.27	16,801	-0.49(-2.26%)
Dec 22, 2023	21.51	21.94	21.28	21.76	13,519	+0.20(+0.91%)
Dec 21, 2023	21.43	21.56	21.10	21.56	4,956	+0.13(+0.60%)
Dec 20, 2023	21.39	22.00	21.37	21.43	12,817	-0.19(-0.87%)
Dec 19, 2023	20.36	21.63	20.30	21.62	40,460	+1.31(+6.45%)
Dec 18, 2023	19.88	20.38	19.88	20.31	45,532	+0.24(+1.18%)
Dec 15, 2023	19.78	20.16	19.63	20.08	38,014	+0.27(+1.34%)
Dec 14, 2023	20.07	20.39	19.79	19.81	40,588	-0.28(-1.37%)
Dec 13, 2023	20.13	20.13	19.80	20.09	50,784	+0.10(+0.49%)
Dec 12, 2023	19.99	20.21	19.89	19.99	11,058	-0.12(-0.59%)
Dec 11, 2023	20.17	20.24	20.00	20.10	17,581	-0.23(-1.11%)
Dec 08, 2023	20.30	20.55	20.12	20.33	5,230	-0.13(-0.63%)
Dec 07, 2023	20.08	20.46	19.82	20.46	9,373	+0.34(+1.71%)
Dec 06, 2023	20.27	20.77	20.07	20.11	10,549	-0.15(-0.73%)
Dec 05, 2023	20.69	20.69	20.26	20.26	9,288	-0.52(-2.51%)
Dec 04, 2023	20.63	20.87	20.44	20.78	17,963	+0.16(+0.76%)
Dec 01, 2023	20.55	20.73	20.45	20.63	17,048	-0.02(-0.10%)
Nov 30, 2023	20.31	20.80	20.26	20.65	12,551	+0.18(+0.87%)
Nov 29, 2023	20.82	20.82	20.41	20.47	8,946	-0.33(-1.61%)
Nov 28, 2023	20.77	20.95	20.68	20.80	9,417	-0.16(-0.75%)
Nov 27, 2023	20.26	21.25	20.22	20.96	42,902	+0.48(+2.36%)
Nov 24, 2023	20.55	20.55	20.18	20.48	4,845	+0.17(+0.82%)
Nov 22, 2023	20.25	20.55	20.25	20.31	4,333	+0.05(+0.24%)
Nov 21, 2023	20.39	20.68	20.13	20.26	11,952	-0.02(-0.10%)
Nov 20, 2023	20.40	20.40	20.17	20.28	5,362	-0.13(-0.63%)
Nov 17, 2023	20.15	20.53	19.79	20.41	16,952	+0.51(+2.57%)
Nov 16, 2023	19.79	19.98	19.79	19.90	5,107	-0.11(-0.54%)
Nov 15, 2023	20.16	20.16	19.90	20.01	11,854	-0.16(-0.78%)
Nov 14, 2023	19.26	20.16	19.26	20.16	24,995	+0.96(+5.03%)
Nov 13, 2023	19.15	19.29	18.99	19.20	23,690	-0.08(-0.41%)
Nov 10, 2023	19.30	19.35	19.06	19.28	9,515	-0.12(-0.61%)
Nov 09, 2023	19.41	19.46	19.35	19.40	16,260	-0.08(-0.40%)
Nov 08, 2023	19.45	19.56	19.40	19.47	10,559	+0.06(+0.30%)
Nov 07, 2023	19.78	19.86	19.35	19.42	33,901	-0.46(-2.33%)
Nov 06, 2023	19.73	19.89	19.56	19.88	24,059	+0.05(+0.25%)
Nov 03, 2023	19.57	20.03	19.57	19.83	71,864	+0.14(+0.70%)
Nov 02, 2023	19.64	19.78	19.53	19.69	7,294	+0.23(+1.16%)
Nov 01, 2023	19.69	19.69	19.46	19.46	3,016	-0.23(-1.15%)
Oct 31, 2023	19.57	19.77	19.31	19.69	10,721	+0.11(+0.55%)
Oct 30, 2023	19.62	19.71	19.29	19.58	19,653	-0.01(-0.05%)
Oct 27, 2023	19.85	19.85	19.46	19.59	18,723	-0.26(-1.29%)
Oct 26, 2023	19.96	19.96	19.80	19.85	12,007	-0.16(-0.79%)
Oct 25, 2023	20.28	20.29	19.95	20.01	15,179	-0.23(-1.12%)
Oct 24, 2023	20.48	20.48	20.18	20.23	13,554	-0.08(-0.39%)
Oct 23, 2023	20.80	20.98	20.20	20.31	21,602	-0.46(-2.23%)
Oct 20, 2023	20.72	20.86	20.64	20.77	10,983	+0.17(+0.81%)
Oct 19, 2023	20.77	20.77	20.54	20.61	13,832	-0.10(-0.48%)
Oct 18, 2023	21.14	21.14	20.71	20.71	10,027	-0.51(-2.41%)
Oct 17, 2023	21.19	21.65	20.80	21.22	24,714	-0.03(-0.14%)
Oct 16, 2023	20.88	21.50	20.93	21.25	9,671	+0.61(+2.96%)
Oct 13, 2023	20.97	20.97	20.53	20.64	6,438	-0.28(-1.32%)
Oct 12, 2023	22.29	22.29	20.48	20.91	14,602	-0.09(-0.42%)
Oct 11, 2023	21.57	21.81	20.88	21.00	18,277	-0.78(-3.57%)
Oct 10, 2023	21.41	21.98	21.41	21.78	29,005	+0.41(+1.94%)
Oct 09, 2023	21.22	22.29	21.21	21.37	6,746	+0.19(+0.88%)
Oct 06, 2023	21.35	21.56	21.08	21.18	13,400	-0.32(-1.51%)
Oct 05, 2023	21.21	21.50	20.89	21.50	11,345	+0.28(+1.30%)
Oct 04, 2023	21.24	21.25	20.86	21.23	24,325	+0.14(+0.65%)
Oct 03, 2023	20.86	21.77	20.86	21.09	12,719	-0.57(-2.64%)
Oct 02, 2023	22.01	22.01	21.35	21.66	22,490	-0.42(-1.92%)
Sep 29, 2023	21.19	22.11	21.19	22.08	7,082	+1.07(+5.11%)
Sep 28, 2023	20.82	21.43	20.82	21.01	8,710	+0.20(+0.94%)
Sep 27, 2023	20.41	20.97	20.21	20.82	29,421	+0.50(+2.45%)
Sep 26, 2023	20.78	20.82	20.29	20.32	23,488	-0.72(-3.44%)
Sep 25, 2023	21.18	21.29	21.04	21.04	13,237	-0.36(-1.69%)
Sep 22, 2023	21.48	21.66	21.37	21.40	7,922	+0.11(+0.50%)
Sep 21, 2023	21.02	21.50	20.90	21.29	24,966	+0.41(+1.97%)
Sep 20, 2023	20.88	21.31	20.80	20.88	19,508	+0.13(+0.61%)
Sep 19, 2023	21.00	21.17	20.73	20.76	9,814	-0.44(-2.07%)
Sep 18, 2023	20.97	21.23	20.59	21.20	41,561	+0.43(+2.07%)
Sep 15, 2023	20.96	21.01	20.60	20.77	24,763	-0.46(-2.16%)
Sep 14, 2023	20.52	21.27	20.52	21.23	32,714	+0.84(+4.12%)
Sep 13, 2023	20.45	20.64	20.23	20.39	32,156	-0.07(-0.33%)
Sep 12, 2023	20.17	21.01	20.17	20.45	31,498	+0.22(+1.11%)
Sep 11, 2023	20.51	21.00	19.94	20.23	29,353	-0.36(-1.76%)
Sep 08, 2023	20.58	21.01	20.29	20.59	39,418	-0.65(-3.08%)
Sep 07, 2023	20.77	21.25	20.70	21.25	6,248	+0.39(+1.87%)
Sep 06, 2023	21.22	21.22	20.68	20.85	8,575	-0.40(-1.89%)
Sep 05, 2023	22.56	22.76	21.10	21.25	14,848	-1.38(-6.09%)
Sep 01, 2023	21.47	22.79	21.38	22.63	13,367	+1.45(+6.83%)
Aug 31, 2023	21.50	21.50	21.19	21.19	5,685	-0.31(-1.45%)
Aug 30, 2023	21.53	21.55	20.92	21.50	5,541	+0.05(+0.23%)
Aug 29, 2023	20.83	21.47	20.82	21.45	4,367	+0.62(+2.96%)
Aug 28, 2023	20.88	21.04	20.62	20.83	26,652	-0.07(-0.33%)
Aug 25, 2023	20.64	21.01	20.18	20.90	26,614	+0.16(+0.75%)
Aug 24, 2023	20.97	20.97	20.62	20.75	8,647	+0.06(+0.28%)
Aug 23, 2023	20.79	21.06	20.59	20.69	5,142	+0.06(+0.28%)
Aug 22, 2023	21.01	21.12	20.63	20.63	12,886	-0.21(-1.03%)
Aug 21, 2023	20.84	21.27	20.58	20.84	19,924	+0.13(+0.61%)
Aug 18, 2023	20.86	20.86	20.67	20.72	3,190	-0.28(-1.35%)
Aug 17, 2023	21.02	21.05	20.82	21.00	8,531	+0.03(+0.14%)
Aug 16, 2023	20.99	21.24	20.58	20.97	17,037	+0.07(+0.35%)
Aug 15, 2023	21.50	21.98	20.72	20.90	25,942	-0.60(-2.80%)
Aug 14, 2023	21.56	21.60	21.36	21.50	9,311	-0.22(-1.03%)
Aug 11, 2023	21.74	21.78	21.51	21.72	3,516	-0.01(-0.05%)
Aug 10, 2023	21.68	21.91	21.47	21.73	8,594	+0.14(+0.63%)
Aug 09, 2023	21.24	21.74	21.24	21.60	10,690	+0.32(+1.52%)
Aug 08, 2023	21.57	21.66	21.12	21.27	16,281	-0.34(-1.58%)
Aug 07, 2023	21.97	22.01	21.55	21.62	14,093	-0.32(-1.47%)
Aug 04, 2023	21.93	21.96	21.63	21.94	5,163	-0.05(-0.22%)
Aug 03, 2023	22.08	22.28	21.94	21.99	6,917	-0.16(-0.71%)
Aug 02, 2023	22.16	22.21	21.96	22.14	7,090	+0.06(+0.27%)
Aug 01, 2023	22.58	22.58	22.04	22.09	22,683	-0.67(-2.96%)
Jul 31, 2023	22.02	22.88	21.89	22.76	24,717	+0.46(+2.06%)
Jul 28, 2023	21.88	22.47	21.85	22.30	16,784	+0.31(+1.42%)
Jul 27, 2023	21.79	22.11	21.72	21.99	11,528	+0.20(+0.90%)
Jul 26, 2023	22.08	22.17	21.73	21.79	17,375	+0.00(+0.00%)
Jul 25, 2023	22.08	22.08	21.68	21.79	14,935	-0.43(-1.93%)
Jul 24, 2023	21.80	22.46	21.59	22.22	21,549	+0.53(+2.43%)
Jul 21, 2023	21.80	21.89	21.68	21.69	15,846	+0.00(+0.00%)
Jul 20, 2023	21.54	21.69	21.27	21.69	7,257	+0.21(+0.95%)
Jul 19, 2023	21.33	21.78	21.33	21.49	14,165	+0.05(+0.23%)
Jul 18, 2023	21.01	21.57	21.01	21.44	13,522	+0.49(+2.33%)
Jul 17, 2023	21.36	22.52	20.94	20.95	16,973	-0.23(-1.11%)
Jul 14, 2023	21.12	21.61	21.12	21.19	11,729	+0.00(+0.00%)
Jul 13, 2023	21.59	21.79	21.11	21.19	23,539	-0.51(-2.34%)
Jul 12, 2023	22.10	22.57	21.46	21.69	27,338	+0.34(+1.60%)
Jul 11, 2023	21.25	21.52	21.19	21.35	26,073	+0.38(+1.82%)
Jul 10, 2023	20.63	21.17	20.51	20.97	33,111	+0.24(+1.18%)
Jul 07, 2023	20.65	20.86	20.29	20.73	37,352	+0.35(+1.73%)
Jul 06, 2023	20.71	20.81	20.09	20.38	47,356	-0.30(-1.47%)
Jul 05, 2023	21.21	21.21	20.68	20.68	32,215	-0.50(-2.35%)
Jul 03, 2023	21.16	21.52	21.04	21.18	6,563	+0.02(+0.09%)
Jun 30, 2023	21.08	21.16	20.91	21.16	9,618	+0.10(+0.46%)
Jun 29, 2023	21.68	21.68	21.04	21.06	22,419	+0.28(+1.36%)
Jun 28, 2023	21.11	21.23	20.72	20.78	15,172	-0.10(-0.47%)
Jun 27, 2023	20.77	21.49	20.77	20.87	26,686	-0.02(-0.09%)
Jun 26, 2023	20.39	20.90	20.31	20.89	14,448	+0.28(+1.38%)
Jun 23, 2023	21.01	21.08	20.53	20.61	38,242	-0.38(-1.82%)
Jun 22, 2023	21.10	21.14	20.82	20.99	22,153	-0.05(-0.23%)
Jun 21, 2023	21.21	21.52	20.92	21.04	24,465	-0.38(-1.77%)
Jun 20, 2023	21.21	21.56	21.02	21.42	19,164	+0.32(+1.52%)
Jun 16, 2023	21.78	21.78	21.05	21.10	16,314	-0.68(-3.12%)
Jun 15, 2023	21.54	21.85	21.54	21.78	38,922	+1.01(+4.86%)
May 08, 2023	21.21	21.33	20.71	20.77	14,627	-0.37(-1.74%)
May 05, 2023	20.90	21.67	20.78	21.14	21,520	+0.28(+1.35%)
May 04, 2023	20.70	20.86	20.45	20.86	22,545	+0.29(+1.42%)
May 03, 2023	20.55	21.28	20.37	20.56	35,122	-0.17(-0.84%)
May 02, 2023	21.15	21.15	20.30	20.74	27,863	-0.24(-1.16%)
May 01, 2023	21.76	21.83	20.98	20.98	14,663	-0.78(-3.57%)
Apr 28, 2023	21.67	22.28	21.53	21.76	16,750	+0.27(+1.26%)
Apr 27, 2023	21.64	21.85	21.28	21.49	12,522	+0.10(+0.45%)
Apr 26, 2023	21.34	21.52	20.86	21.39	27,278	-0.01(-0.05%)
Apr 25, 2023	21.89	22.01	21.22	21.40	34,807	-0.72(-3.25%)
Apr 24, 2023	22.37	22.88	22.02	22.12	21,080	+0.00(+0.00%)
Apr 21, 2023	23.23	23.23	21.97	22.12	19,112	-0.44(-1.94%)
Apr 20, 2023	23.62	23.62	22.55	22.55	20,520	-1.00(-4.24%)
Apr 19, 2023	24.26	24.29	23.52	23.55	14,211	-0.86(-3.54%)
Apr 18, 2023	24.36	24.78	24.36	24.42	10,035	-0.41(-1.64%)
Apr 17, 2023	25.49	25.49	24.42	24.82	41,460	-0.75(-2.92%)
Apr 14, 2023	25.67	25.87	25.27	25.57	24,215	+0.00(+0.00%)
Apr 13, 2023	25.58	25.74	25.03	25.57	17,452	-0.21(-0.83%)
Apr 12, 2023	25.31	25.87	24.99	25.78	40,070	-0.02(-0.08%)
Apr 11, 2023	26.12	26.63	25.04	25.80	28,333	-0.04(-0.15%)
Apr 10, 2023	25.64	26.29	25.64	25.84	31,454	+0.30(+1.16%)
Apr 06, 2023	25.15	25.66	25.15	25.55	9,067	+0.32(+1.29%)
Apr 05, 2023	25.48	25.63	25.05	25.22	14,934	-0.35(-1.37%)
Apr 04, 2023	25.24	25.74	24.78	25.57	11,173	+0.19(+0.76%)
Apr 03, 2023	24.75	25.46	24.75	25.38	14,758	+0.81(+3.32%)
Mar 31, 2023	24.61	25.20	24.56	24.56	17,098	-0.13(-0.51%)
Mar 30, 2023	24.80	25.05	24.58	24.69	11,708	-0.08(-0.31%)
Mar 29, 2023	25.22	25.46	24.76	24.76	19,916	-0.43(-1.69%)
Mar 28, 2023	25.33	25.66	25.15	25.19	36,654	-0.33(-1.29%)
Mar 27, 2023	25.26	25.72	25.26	25.52	9,726	+0.40(+1.58%)
Mar 24, 2023	24.83	25.20	24.73	25.12	59,570	+0.46(+1.85%)
Mar 23, 2023	24.53	25.57	24.34	24.67	43,705	+0.32(+1.31%)
Mar 22, 2023	24.80	25.08	24.33	24.35	37,765	-0.50(-2.02%)
Mar 21, 2023	25.21	25.46	24.70	24.85	44,377	-0.26(-1.04%)
Mar 20, 2023	25.64	25.66	25.09	25.11	21,252	+0.00(+0.00%)
Mar 17, 2023	25.51	25.67	25.08	25.11	25,953	-0.61(-2.36%)
Mar 16, 2023	26.93	26.93	25.40	25.72	44,499	-0.78(-2.95%)
Mar 15, 2023	26.87	27.16	26.26	26.50	21,205	-0.65(-2.38%)
Mar 14, 2023	27.15	27.88	26.97	27.14	26,386	+0.51(+1.92%)
Mar 13, 2023	26.66	27.08	25.80	26.63	27,110	-0.11(-0.40%)
Mar 10, 2023	26.70	27.16	24.18	26.74	79,113	-0.12(-0.43%)
Mar 09, 2023	27.45	27.45	26.65	26.86	28,018	-0.71(-2.59%)
Mar 08, 2023	26.73	27.57	26.73	27.57	109,055	+0.34(+1.24%)
Mar 07, 2023	26.98	27.56	26.65	27.23	11,382	+0.63(+2.36%)
Mar 06, 2023	27.76	27.86	26.52	26.61	28,327	-1.04(-3.77%)
Mar 03, 2023	27.40	27.97	26.51	27.65	9,967	-0.65(-2.28%)
Mar 02, 2023	28.58	28.65	27.81	28.29	21,496	-0.28(-0.98%)
Mar 01, 2023	28.63	28.77	28.10	28.57	24,453	+0.12(+0.42%)
Feb 28, 2023	27.88	29.31	27.88	28.45	30,378	+0.37(+1.32%)
Feb 27, 2023	28.15	28.20	27.89	28.08	24,205	+0.22(+0.80%)
Feb 24, 2023	27.41	27.99	27.30	27.86	11,008	+0.33(+1.19%)
Feb 23, 2023	27.28	27.90	27.02	27.53	31,145	+0.39(+1.42%)
Feb 22, 2023	27.17	27.18	27.07	27.14	13,225	+0.39(+1.44%)
Feb 21, 2023	27.36	27.47	26.76	26.76	8,954	-0.71(-2.60%)
Feb 17, 2023	27.53	27.88	27.19	27.47	12,765	-0.06(-0.21%)
Feb 16, 2023	27.57	27.57	27.34	27.53	5,631	-0.06(-0.21%)
Feb 15, 2023	27.86	27.86	27.30	27.59	14,022	-0.43(-1.55%)
Feb 14, 2023	28.36	28.36	27.81	28.02	13,595	-0.17(-0.62%)
Feb 13, 2023	28.02	28.23	27.76	28.20	17,251	+0.01(+0.03%)
Feb 10, 2023	27.95	28.21	27.33	28.19	18,047	+0.71(+2.60%)
Feb 09, 2023	27.85	27.95	27.26	27.47	12,583	-0.16(-0.59%)
Feb 08, 2023	27.29	27.95	27.29	27.64	15,773	+0.35(+1.27%)
Feb 07, 2023	27.34	27.57	26.94	27.29	16,198	+0.05(+0.18%)
Feb 06, 2023	27.59	27.93	27.21	27.24	17,882	-0.31(-1.12%)
Feb 03, 2023	27.17	27.58	27.17	27.55	7,291	+0.37(+1.35%)
Feb 02, 2023	27.02	27.18	26.96	27.18	5,446	+0.26(+0.97%)

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.