Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	22.09	22.34	22.04	22.34	15,211	+0.13(+0.59%)
Dec 28, 2023	22.21	22.25	22.19	22.21	4,084	-0.11(-0.50%)
Dec 27, 2023	22.00	22.32	21.91	22.32	5,670	+0.33(+1.50%)
Dec 26, 2023	21.86	21.99	21.51	21.99	5,532	+0.22(+1.03%)
Dec 22, 2023	21.90	21.90	21.63	21.77	4,809	+0.20(+0.90%)
Dec 21, 2023	21.60	21.76	21.46	21.57	59,832	+0.29(+1.36%)
Dec 20, 2023	21.12	21.45	21.11	21.28	8,364	-0.36(-1.69%)
Dec 19, 2023	21.67	21.70	21.51	21.64	9,644	+0.11(+0.53%)
Dec 18, 2023	21.50	21.66	21.19	21.53	4,386	+0.01(+0.05%)
Dec 15, 2023	21.61	21.65	21.48	21.52	11,062	-0.34(-1.53%)
Dec 14, 2023	21.84	21.90	21.76	21.86	6,086	+0.07(+0.30%)
Dec 13, 2023	21.52	21.79	21.51	21.79	5,198	+0.09(+0.41%)
Dec 12, 2023	21.68	21.70	21.62	21.70	4,978	+0.11(+0.50%)
Dec 11, 2023	21.52	21.60	21.46	21.59	10,180	+0.06(+0.26%)
Dec 08, 2023	21.40	21.54	21.40	21.54	10,562	-0.32(-1.49%)
Dec 07, 2023	21.73	21.89	21.73	21.86	100,243	+0.04(+0.18%)
Dec 06, 2023	21.99	22.04	21.82	21.82	8,969	-0.24(-1.09%)
Dec 05, 2023	22.19	22.19	22.03	22.06	6,737	+0.36(+1.66%)
Dec 04, 2023	21.76	21.76	21.66	21.70	8,100	+0.17(+0.79%)
Dec 01, 2023	21.50	21.56	21.50	21.53	4,684	+0.15(+0.70%)
Nov 30, 2023	21.56	21.56	21.38	21.38	5,558	-0.38(-1.75%)
Nov 29, 2023	21.85	21.88	21.76	21.76	12,715	-0.33(-1.49%)
Nov 28, 2023	22.17	22.23	22.09	22.09	155,581	+0.10(+0.45%)
Nov 27, 2023	22.14	22.16	21.99	21.99	95,987	-0.46(-2.05%)
Nov 24, 2023	22.09	22.45	22.09	22.45	2,196	+0.30(+1.35%)
Nov 22, 2023	22.19	22.23	22.15	22.15	9,012	-0.04(-0.18%)
Nov 21, 2023	22.18	22.19	22.11	22.19	6,581	+0.06(+0.27%)
Nov 20, 2023	22.09	22.17	22.07	22.13	7,012	-0.03(-0.13%)
Nov 17, 2023	22.02	22.16	22.02	22.16	3,760	+0.04(+0.18%)
Nov 16, 2023	22.11	22.13	21.97	22.12	7,052	+0.11(+0.50%)
Nov 15, 2023	22.02	22.02	21.97	22.01	8,967	+0.23(+1.06%)
Nov 14, 2023	21.86	21.91	21.75	21.78	7,786	+0.25(+1.16%)
Nov 13, 2023	21.52	21.67	21.52	21.53	4,720	+0.05(+0.23%)
Nov 10, 2023	21.32	21.48	21.25	21.48	4,604	+0.24(+1.13%)
Nov 09, 2023	21.27	21.52	21.24	21.24	19,318	+0.01(+0.05%)
Nov 08, 2023	21.19	21.36	21.18	21.23	6,119	+0.21(+1.00%)
Nov 07, 2023	20.98	21.03	20.98	21.02	9,567	-0.33(-1.55%)
Nov 06, 2023	21.29	21.39	21.28	21.35	9,271	+0.16(+0.76%)
Nov 03, 2023	21.23	21.26	21.14	21.19	11,780	-0.25(-1.17%)
Nov 02, 2023	21.49	21.49	21.30	21.44	23,184	-0.02(-0.09%)
Nov 01, 2023	21.47	21.47	21.30	21.46	40,522	+0.27(+1.27%)
Oct 31, 2023	21.48	21.48	21.16	21.19	75,424	-0.32(-1.49%)
Oct 30, 2023	21.55	21.57	21.35	21.51	7,189	+0.07(+0.33%)
Oct 27, 2023	21.29	21.50	21.29	21.44	5,809	-0.13(-0.60%)
Oct 26, 2023	21.70	21.70	21.47	21.57	12,197	+1.02(+4.96%)
Oct 25, 2023	20.55	20.69	20.55	20.55	11,156	+0.02(+0.10%)
Oct 24, 2023	20.52	20.54	20.45	20.53	31,145	-0.32(-1.53%)
Oct 23, 2023	20.86	20.91	20.70	20.85	10,308	+0.11(+0.53%)
Oct 20, 2023	20.68	20.77	20.68	20.74	25,969	-0.17(-0.81%)
Oct 19, 2023	20.90	20.93	20.84	20.91	18,582	-0.06(-0.26%)
Oct 18, 2023	20.69	21.04	20.69	20.97	5,309	-0.01(-0.07%)
Oct 17, 2023	21.00	21.18	20.94	20.98	17,523	+0.28(+1.35%)
Oct 16, 2023	20.67	20.70	20.61	20.70	10,063	+0.10(+0.49%)
Oct 13, 2023	20.73	20.82	20.48	20.60	5,347	-0.16(-0.77%)
Oct 12, 2023	20.90	20.99	20.75	20.76	6,450	-0.10(-0.48%)
Oct 11, 2023	20.80	20.97	20.80	20.86	8,263	+0.35(+1.71%)
Oct 10, 2023	20.50	20.58	20.46	20.51	11,601	+0.09(+0.44%)
Oct 09, 2023	20.21	20.51	20.21	20.42	16,132	+0.13(+0.64%)
Oct 06, 2023	20.14	20.40	20.14	20.29	11,702	+0.30(+1.49%)
Oct 05, 2023	19.82	20.00	19.76	19.99	26,947	+0.39(+2.00%)
Oct 04, 2023	19.79	19.79	19.55	19.60	14,700	+0.15(+0.77%)
Oct 03, 2023	19.47	19.56	19.35	19.45	20,048	-0.30(-1.52%)
Oct 02, 2023	20.09	20.12	19.75	19.75	14,507	-0.81(-3.94%)
Sep 29, 2023	20.73	20.73	20.55	20.56	7,833	+0.09(+0.44%)
Sep 28, 2023	20.45	20.60	20.45	20.47	12,737	+0.15(+0.74%)
Sep 27, 2023	20.43	20.43	20.25	20.32	14,660	-0.50(-2.40%)
Sep 26, 2023	20.81	20.82	20.63	20.82	12,525	+0.10(+0.48%)
Sep 25, 2023	20.68	20.72	20.66	20.72	7,116	-0.34(-1.61%)
Sep 22, 2023	21.18	21.21	21.03	21.06	5,736	-0.27(-1.27%)
Sep 21, 2023	21.33	21.42	21.30	21.33	14,722	-0.32(-1.48%)
Sep 20, 2023	21.81	21.81	21.61	21.65	8,213	-0.03(-0.14%)
Sep 19, 2023	21.60	21.68	21.52	21.68	11,043	+0.02(+0.09%)
Sep 18, 2023	21.63	21.76	21.62	21.66	6,351	-0.08(-0.37%)
Sep 15, 2023	21.75	21.86	21.73	21.74	9,083	+0.01(+0.05%)
Sep 14, 2023	21.65	21.78	21.65	21.73	12,747	+0.03(+0.14%)
Sep 13, 2023	21.69	21.80	21.68	21.70	5,023	+0.15(+0.70%)
Sep 12, 2023	21.56	21.56	21.44	21.55	10,926	-0.21(-0.97%)
Sep 11, 2023	21.74	21.78	21.70	21.76	5,544	+0.14(+0.65%)
Sep 08, 2023	21.64	21.64	21.53	21.62	2,591	+0.17(+0.79%)
Sep 07, 2023	21.43	21.46	21.41	21.45	8,018	+0.04(+0.19%)
Sep 06, 2023	21.38	21.47	21.35	21.41	13,286	-0.05(-0.23%)
Sep 05, 2023	21.44	21.46	21.33	21.46	12,797	-0.05(-0.23%)
Sep 01, 2023	21.62	21.62	21.51	21.51	3,555	-0.04(-0.19%)
Aug 31, 2023	21.65	21.65	21.48	21.55	5,603	-0.13(-0.60%)
Aug 30, 2023	21.71	21.71	21.65	21.68	6,390	+0.07(+0.32%)
Aug 29, 2023	21.46	21.62	21.45	21.61	83,910	+0.05(+0.23%)
Aug 28, 2023	21.58	21.61	21.55	21.56	2,005	+0.01(+0.05%)
Aug 25, 2023	21.48	21.61	21.41	21.55	4,090	+0.25(+1.17%)
Aug 24, 2023	21.46	21.46	21.30	21.30	4,116	-0.12(-0.56%)
Aug 23, 2023	21.40	21.42	21.33	21.42	9,106	+0.21(+0.99%)
Aug 22, 2023	21.20	21.32	21.16	21.21	9,267	-0.23(-1.07%)
Aug 21, 2023	21.36	21.47	21.33	21.44	5,880	+0.50(+2.39%)
Aug 18, 2023	20.78	20.94	20.78	20.94	5,536	+0.11(+0.53%)
Aug 17, 2023	20.92	20.94	20.80	20.83	8,609	-0.02(-0.10%)
Aug 16, 2023	20.83	20.93	20.81	20.85	6,650	+0.16(+0.77%)
Aug 15, 2023	20.67	20.88	20.62	20.69	13,350	-0.08(-0.39%)
Aug 14, 2023	20.71	20.78	20.47	20.77	3,577	-0.04(-0.19%)
Aug 11, 2023	20.85	20.95	20.81	20.81	3,948	-0.23(-1.09%)
Aug 10, 2023	21.08	21.17	21.04	21.04	6,901	+0.10(+0.48%)
Aug 09, 2023	20.89	20.96	20.87	20.94	12,956	+0.22(+1.06%)
Aug 08, 2023	20.52	20.74	20.49	20.72	22,703	+0.23(+1.12%)
Aug 07, 2023	20.45	20.52	20.34	20.49	14,955	+0.14(+0.69%)
Aug 04, 2023	20.37	20.42	20.28	20.35	4,384	+0.20(+0.99%)
Aug 03, 2023	20.17	20.21	20.13	20.15	11,569	-0.20(-0.98%)
Aug 02, 2023	20.40	20.40	20.34	20.35	6,219	-0.05(-0.25%)
Aug 01, 2023	20.45	20.54	20.39	20.40	5,532	-0.13(-0.65%)
Jul 31, 2023	20.55	20.66	20.52	20.53	4,680	-0.02(-0.08%)
Jul 28, 2023	20.63	20.71	20.55	20.55	3,857	+0.11(+0.54%)
Jul 27, 2023	20.58	20.68	20.44	20.44	9,756	-0.48(-2.32%)
Jul 26, 2023	20.75	20.93	20.75	20.93	3,313	+0.25(+1.23%)
Jul 25, 2023	20.69	20.73	20.65	20.67	5,566	-0.88(-4.08%)
Jul 24, 2023	21.55	21.58	21.55	21.55	2,974	-0.05(-0.23%)
Jul 21, 2023	21.62	21.64	21.60	21.60	2,990	+0.20(+0.93%)
Jul 20, 2023	21.49	21.49	21.38	21.40	4,702	-0.07(-0.33%)
Jul 19, 2023	21.55	21.56	21.43	21.47	3,253	-0.20(-0.92%)
Jul 18, 2023	21.69	21.71	21.62	21.67	3,697	-0.23(-1.05%)
Jul 17, 2023	21.92	21.98	21.85	21.90	194,532	+0.00(+0.00%)
Jul 14, 2023	21.95	22.14	21.90	21.90	3,291	+0.01(+0.05%)
Jul 13, 2023	21.76	21.89	21.76	21.89	5,944	+0.31(+1.44%)
Jul 12, 2023	21.51	21.60	21.50	21.58	11,001	+0.17(+0.79%)
Jul 11, 2023	21.37	21.45	21.31	21.41	10,983	+0.29(+1.35%)
Jul 10, 2023	21.16	21.17	21.07	21.12	4,474	+0.09(+0.45%)
Jul 07, 2023	21.02	21.16	21.02	21.03	7,901	-0.05(-0.24%)
Jul 06, 2023	20.96	21.21	20.96	21.08	7,914	-0.32(-1.47%)
Jul 05, 2023	21.44	21.48	21.38	21.39	6,922	-0.30(-1.38%)
Jul 03, 2023	21.78	21.80	21.65	21.70	11,722	-0.34(-1.57%)
Jun 30, 2023	21.97	22.09	21.97	22.04	19,948	-0.12(-0.54%)
Jun 29, 2023	22.33	22.33	22.09	22.16	10,861	-0.45(-1.97%)
Jun 28, 2023	22.61	22.61	22.57	22.61	3,520	-0.09(-0.37%)
Jun 27, 2023	22.60	22.69	22.58	22.69	9,440	+0.40(+1.79%)
Jun 26, 2023	22.29	22.40	22.25	22.29	2,693	-0.08(-0.36%)
Jun 23, 2023	22.08	22.37	22.08	22.37	9,374	-0.09(-0.40%)
Jun 22, 2023	22.39	22.46	22.39	22.46	3,932	+0.22(+0.98%)
Jun 21, 2023	22.11	22.25	22.06	22.24	5,452	+0.01(+0.05%)
Jun 20, 2023	22.20	22.23	22.17	22.23	4,207	+0.12(+0.54%)
Jun 16, 2023	22.14	22.14	22.07	22.11	4,635	-0.06(-0.27%)
Jun 15, 2023	22.14	22.20	22.14	22.17	3,542	+0.81(+3.80%)
May 08, 2023	21.34	21.41	21.33	21.36	15,442	+0.07(+0.32%)
May 05, 2023	21.17	21.32	21.17	21.29	4,989	+0.09(+0.42%)
May 04, 2023	21.18	21.32	21.17	21.20	6,826	-0.21(-0.98%)
May 03, 2023	21.35	21.41	21.33	21.41	8,681	+0.08(+0.38%)
May 02, 2023	21.30	21.33	21.23	21.33	10,723	-0.09(-0.42%)
May 01, 2023	21.47	21.47	21.21	21.42	4,204	+0.05(+0.23%)
Apr 28, 2023	21.15	21.41	21.15	21.37	10,462	+0.03(+0.12%)
Apr 27, 2023	21.26	21.35	21.21	21.34	21,143	+0.00(+0.00%)
Apr 26, 2023	21.43	21.43	21.33	21.34	5,706	+0.04(+0.16%)
Apr 25, 2023	21.37	21.45	21.31	21.31	9,781	-0.19(-0.88%)
Apr 24, 2023	21.54	21.55	21.50	21.50	18,415	-0.10(-0.46%)
Apr 21, 2023	21.56	21.61	21.41	21.60	6,432	-0.08(-0.37%)
Apr 20, 2023	21.58	21.70	21.58	21.68	116,193	+0.12(+0.56%)
Apr 19, 2023	21.70	21.82	21.55	21.56	103,600	-0.31(-1.40%)
Apr 18, 2023	21.81	21.87	21.79	21.87	2,608	+0.10(+0.44%)
Apr 17, 2023	21.67	21.81	21.67	21.77	9,698	+0.25(+1.16%)
Apr 14, 2023	21.80	21.80	21.39	21.52	10,253	-0.55(-2.51%)
Apr 13, 2023	21.96	22.14	21.96	22.07	3,221	+0.16(+0.73%)
Apr 12, 2023	21.76	22.04	21.68	21.91	10,739	-0.10(-0.43%)
Apr 11, 2023	21.76	22.09	21.68	22.01	10,135	+0.39(+1.80%)
Apr 10, 2023	21.71	21.87	21.37	21.62	5,146	-0.39(-1.77%)
Apr 06, 2023	21.59	22.01	21.59	22.01	6,403	+0.06(+0.25%)
Apr 05, 2023	21.81	22.00	21.81	21.95	13,790	+2.28(+11.62%)
Apr 04, 2023	19.77	19.96	19.67	19.67	8,493	-0.09(-0.46%)
Apr 03, 2023	19.58	19.76	19.58	19.76	3,418	+0.15(+0.76%)
Mar 31, 2023	19.57	19.63	19.52	19.61	6,305	+0.20(+1.06%)
Mar 30, 2023	19.34	19.48	19.34	19.41	8,287	+0.42(+2.19%)
Mar 29, 2023	19.08	19.08	18.95	18.99	14,331	+0.05(+0.26%)
Mar 28, 2023	18.77	18.94	18.77	18.94	4,790	-0.01(-0.05%)
Mar 27, 2023	18.91	19.01	18.91	18.95	4,680	+0.29(+1.55%)
Mar 24, 2023	18.58	18.71	18.58	18.66	3,216	-0.21(-1.11%)
Mar 23, 2023	18.98	19.04	18.84	18.87	4,295	-0.29(-1.51%)
Mar 22, 2023	19.00	19.21	19.00	19.16	5,343	+0.39(+2.10%)
Mar 21, 2023	18.70	18.92	18.69	18.77	3,242	+0.55(+2.99%)
Mar 20, 2023	18.12	18.30	18.12	18.22	10,152	+0.32(+1.79%)
Mar 17, 2023	17.68	17.97	17.68	17.90	15,949	+0.11(+0.62%)
Mar 16, 2023	17.52	17.79	17.39	17.79	12,834	+0.41(+2.36%)
Mar 15, 2023	17.25	17.44	17.15	17.38	6,930	-0.33(-1.86%)
Mar 14, 2023	17.73	17.81	17.70	17.71	11,276	+0.04(+0.23%)
Mar 13, 2023	17.65	17.68	17.63	17.67	19,398	-0.20(-1.12%)
Mar 10, 2023	18.02	18.06	17.84	17.87	6,666	-0.28(-1.54%)
Mar 09, 2023	18.53	18.53	18.11	18.15	7,920	-0.23(-1.22%)
Mar 08, 2023	18.48	18.50	18.32	18.38	9,484	-0.09(-0.49%)
Mar 07, 2023	18.63	18.65	18.41	18.46	8,870	-0.20(-1.05%)
Mar 06, 2023	18.59	18.75	18.59	18.66	8,243	+0.15(+0.81%)
Mar 03, 2023	18.44	18.75	18.41	18.51	41,029	-0.05(-0.27%)
Mar 02, 2023	18.49	18.57	18.45	18.56	6,061	-0.01(-0.05%)
Mar 01, 2023	18.71	18.73	18.54	18.57	35,857	+0.06(+0.32%)
Feb 28, 2023	18.68	18.68	18.51	18.51	10,136	-0.34(-1.80%)
Feb 27, 2023	18.72	18.85	18.69	18.85	5,781	+0.28(+1.48%)
Feb 24, 2023	18.91	18.91	18.54	18.57	5,606	-0.16(-0.88%)
Feb 23, 2023	18.65	18.74	18.62	18.74	4,864	+0.12(+0.64%)
Feb 22, 2023	18.65	18.71	18.59	18.62	8,827	+0.14(+0.77%)
Feb 21, 2023	18.60	18.68	18.44	18.48	6,645	-0.04(-0.23%)
Feb 17, 2023	18.41	18.65	18.41	18.52	3,944	+0.12(+0.65%)
Feb 16, 2023	18.41	18.47	18.37	18.40	4,024	-0.10(-0.54%)
Feb 15, 2023	18.45	18.56	18.38	18.50	6,401	-0.06(-0.32%)
Feb 14, 2023	18.40	18.56	18.38	18.56	9,193	+0.17(+0.95%)
Feb 13, 2023	18.25	18.40	18.19	18.39	8,309	+0.38(+2.08%)
Feb 10, 2023	18.05	18.32	18.00	18.01	5,676	-0.38(-2.07%)
Feb 09, 2023	18.65	18.65	18.39	18.39	6,149	-0.14(-0.76%)
Feb 08, 2023	18.62	18.72	18.53	18.53	39,721	-0.17(-0.94%)
Feb 07, 2023	18.58	18.70	18.52	18.70	3,646	-0.12(-0.66%)
Feb 06, 2023	19.12	19.12	18.73	18.83	6,636	-0.26(-1.36%)
Feb 03, 2023	19.20	19.24	19.04	19.09	4,135	-0.10(-0.52%)
Feb 02, 2023	19.33	19.33	19.19	19.19	4,691	-0.65(-3.30%)
Feb 01, 2023	19.62	19.86	19.57	19.84	7,193	+0.08(+0.43%)
Jan 31, 2023	19.66	19.85	19.66	19.76	5,842	+0.19(+0.97%)
Jan 30, 2023	19.68	19.68	19.57	19.57	3,532	+0.00(+0.00%)
Jan 27, 2023	19.56	19.86	19.56	19.57	3,743	-0.24(-1.21%)
Jan 26, 2023	19.73	19.91	19.73	19.81	41,913	-0.15(-0.77%)
Jan 25, 2023	19.91	20.08	19.91	19.96	10,902	-0.05(-0.23%)
Jan 24, 2023	19.87	20.01	19.85	20.01	9,393	+0.30(+1.52%)
Jan 23, 2023	19.67	19.82	19.67	19.71	5,498	-0.23(-1.15%)
Jan 20, 2023	19.84	19.94	19.74	19.94	3,209	+0.22(+1.12%)
Jan 19, 2023	19.65	19.72	19.54	19.72	10,926	+0.11(+0.56%)
Jan 18, 2023	19.92	19.99	19.61	19.61	5,433	-0.35(-1.75%)
Jan 17, 2023	19.72	19.96	19.61	19.96	23,447	+0.77(+4.01%)
Jan 13, 2023	19.23	19.37	19.16	19.19	2,445	-0.05(-0.26%)
Jan 12, 2023	19.18	19.49	19.18	19.24	4,135	+0.52(+2.78%)
Jan 11, 2023	18.70	18.73	18.65	18.72	3,159	-0.18(-0.95%)
Jan 10, 2023	18.86	19.02	18.85	18.90	4,559	+0.00(+0.00%)
Jan 09, 2023	18.95	19.00	18.90	18.90	5,422	-0.15(-0.79%)
Jan 06, 2023	18.75	19.05	18.75	19.05	10,142	-0.00(-0.03%)
Jan 05, 2023	19.05	19.19	18.93	19.05	4,854	-0.12(-0.65%)
Jan 04, 2023	19.37	19.39	19.18	19.18	75,153	+0.05(+0.26%)

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.