Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	36.34	36.40	36.10	36.10	39,968	-0.38(-1.04%)
Apr 29, 2024	36.33	36.60	36.33	36.48	41,297	+0.19(+0.52%)
Apr 26, 2024	36.28	36.39	36.23	36.29	92,545	+0.01(+0.03%)
Apr 25, 2024	36.30	36.32	36.04	36.28	39,120	-0.15(-0.41%)
Apr 24, 2024	36.31	36.44	36.16	36.43	88,931	+0.10(+0.28%)
Apr 23, 2024	36.08	36.43	36.04	36.33	57,320	+0.33(+0.92%)
Apr 22, 2024	35.94	36.22	35.83	36.00	56,916	+0.14(+0.39%)
Apr 19, 2024	35.41	35.88	35.41	35.86	94,502	+0.40(+1.13%)
Apr 18, 2024	35.48	35.69	35.39	35.46	58,779	+0.03(+0.08%)
Apr 17, 2024	35.55	35.79	35.42	35.43	84,080	-0.17(-0.48%)
Apr 16, 2024	35.60	35.72	35.43	35.60	102,380	-0.05(-0.14%)
Apr 15, 2024	36.03	36.06	35.54	35.65	57,810	-0.22(-0.61%)
Apr 12, 2024	36.15	36.26	35.75	35.87	90,996	-0.42(-1.16%)
Apr 11, 2024	36.39	36.41	36.13	36.29	48,499	-0.03(-0.08%)
Apr 10, 2024	36.32	36.47	36.14	36.32	50,761	-0.52(-1.41%)
Apr 09, 2024	36.89	36.93	36.67	36.84	56,857	+0.02(+0.05%)
Apr 08, 2024	36.86	36.94	36.80	36.82	135,696	+0.03(+0.08%)
Apr 05, 2024	36.66	36.87	36.56	36.79	69,680	+0.13(+0.35%)
Apr 04, 2024	37.04	37.10	36.58	36.66	31,018	-0.20(-0.54%)
Apr 03, 2024	36.71	36.92	36.71	36.86	62,997	+0.04(+0.11%)
Apr 02, 2024	37.00	37.15	36.73	36.82	44,886	-0.40(-1.07%)
Apr 01, 2024	37.47	37.47	37.14	37.22	71,945	-0.23(-0.61%)
Mar 28, 2024	37.32	37.47	37.47	37.45	63,789	+0.19(+0.51%)
Mar 27, 2024	36.83	37.27	36.83	37.26	173,220	+0.64(+1.75%)
Mar 26, 2024	36.75	36.82	36.62	36.62	3,889,125	-0.10(-0.27%)
Mar 25, 2024	36.76	36.86	36.69	36.72	49,610	-0.01(-0.03%)
Mar 22, 2024	36.93	36.99	36.70	36.73	57,906	-0.23(-0.62%)
Mar 21, 2024	36.85	37.02	36.83	36.96	48,578	+0.07(+0.19%)
Mar 20, 2024	36.54	36.92	36.49	36.89	46,242	+0.32(+0.88%)
Mar 19, 2024	36.32	36.64	36.32	36.57	57,352	+0.18(+0.49%)
Mar 18, 2024	36.61	36.62	36.37	36.39	102,402	-0.20(-0.55%)
Mar 15, 2024	36.40	36.63	36.40	36.59	59,298	+0.13(+0.36%)
Mar 14, 2024	36.77	36.78	36.27	36.46	42,296	-0.36(-0.98%)
Mar 13, 2024	36.74	36.96	36.72	36.82	46,182	+0.04(+0.11%)
Mar 12, 2024	36.75	36.84	36.64	36.78	49,018	-0.03(-0.08%)
Mar 11, 2024	36.81	36.88	36.64	36.81	50,511	+0.01(+0.03%)
Mar 08, 2024	36.95	37.06	36.75	36.80	160,497	-0.02(-0.05%)
Mar 07, 2024	36.77	36.88	36.77	36.82	46,023	+0.19(+0.52%)
Mar 06, 2024	36.72	36.77	36.56	36.63	60,719	+0.12(+0.33%)
Mar 05, 2024	36.59	36.84	36.42	36.51	45,891	-0.20(-0.54%)
Mar 04, 2024	36.69	36.83	36.66	36.71	69,293	+0.16(+0.44%)
Mar 01, 2024	36.51	36.59	36.36	36.55	56,877	+0.03(+0.08%)
Feb 29, 2024	36.65	36.73	36.37	36.52	94,991	+0.05(+0.14%)
Feb 28, 2024	36.44	36.63	36.44	36.47	49,148	-0.11(-0.30%)
Feb 27, 2024	36.55	36.59	36.47	36.58	51,974	+0.09(+0.25%)
Feb 26, 2024	36.48	36.55	36.39	36.49	51,146	-0.03(-0.08%)
Feb 23, 2024	36.27	36.54	36.27	36.52	56,329	+0.27(+0.74%)
Feb 22, 2024	36.12	36.25	35.92	36.25	58,879	+0.16(+0.44%)
Feb 21, 2024	35.97	36.12	35.90	36.09	68,003	+0.06(+0.17%)
Feb 20, 2024	36.05	36.26	35.99	36.03	77,343	-0.18(-0.50%)
Feb 16, 2024	36.24	36.42	36.15	36.21	46,012	-0.17(-0.47%)
Feb 15, 2024	35.92	36.41	35.90	36.38	55,142	+0.59(+1.65%)
Feb 14, 2024	35.58	35.88	35.47	35.79	56,400	+0.37(+1.04%)
Feb 13, 2024	35.61	35.76	35.21	35.42	69,829	-0.82(-2.26%)
Feb 12, 2024	35.84	36.28	35.84	36.24	47,072	+0.35(+0.98%)
Feb 09, 2024	35.56	35.89	35.48	35.89	52,072	+0.37(+1.04%)
Feb 08, 2024	35.21	35.52	35.21	35.52	48,940	+0.30(+0.84%)
Feb 07, 2024	35.32	35.37	35.16	35.23	55,557	-0.09(-0.24%)
Feb 06, 2024	35.16	35.38	35.16	35.31	56,563	+0.15(+0.43%)
Feb 05, 2024	35.30	35.34	35.04	35.16	38,589	-0.37(-1.04%)
Feb 02, 2024	35.51	35.66	35.31	35.53	40,333	-0.18(-0.50%)
Feb 01, 2024	35.50	35.74	35.26	35.71	36,728	+0.26(+0.73%)
Jan 31, 2024	35.80	35.93	35.41	35.45	52,284	-0.37(-1.04%)
Jan 30, 2024	35.72	35.87	35.67	35.82	84,247	-0.02(-0.05%)
Jan 29, 2024	35.59	35.84	35.50	35.84	44,250	+0.26(+0.73%)
Jan 26, 2024	35.63	35.77	35.53	35.58	74,968	+0.00(+0.00%)
Jan 25, 2024	35.70	35.76	35.36	35.58	44,081	+0.09(+0.25%)
Jan 24, 2024	35.93	35.94	35.48	35.49	76,534	-0.23(-0.64%)
Jan 23, 2024	35.95	36.02	35.66	35.72	72,881	-0.11(-0.31%)
Jan 22, 2024	35.49	35.83	35.49	35.83	65,569	+0.45(+1.27%)
Jan 19, 2024	35.36	35.40	35.08	35.38	48,736	+0.14(+0.40%)
Jan 18, 2024	35.14	35.25	34.94	35.24	63,143	+0.13(+0.37%)
Jan 17, 2024	34.97	35.26	34.97	35.11	139,467	-0.12(-0.34%)
Jan 16, 2024	35.21	35.31	35.11	35.23	64,940	-0.14(-0.40%)
Jan 12, 2024	35.37	35.51	35.25	35.37	52,753	+0.14(+0.40%)
Jan 11, 2024	35.19	35.23	34.92	35.23	74,880	-0.08(-0.23%)
Jan 10, 2024	35.22	35.32	35.16	35.31	55,076	+0.04(+0.11%)
Jan 09, 2024	35.24	35.30	35.09	35.27	53,479	-0.21(-0.59%)
Jan 08, 2024	35.06	35.48	35.05	35.48	61,638	+0.31(+0.88%)
Jan 05, 2024	35.23	35.43	35.11	35.17	56,842	-0.17(-0.48%)
Jan 04, 2024	35.33	35.51	35.31	35.34	50,757	+0.00(+0.00%)
Jan 03, 2024	35.53	35.66	35.31	35.34	84,124	-0.38(-1.06%)
Jan 02, 2024	35.53	35.86	35.44	35.72	81,120	+0.03(+0.08%)
Dec 29, 2023	35.80	35.83	35.60	35.69	60,038	-0.17(-0.47%)
Dec 28, 2023	35.85	35.98	35.79	35.86	71,003	-0.05(-0.14%)
Dec 27, 2023	35.98	36.00	35.84	35.91	105,205	+0.01(+0.03%)
Dec 26, 2023	35.88	35.97	35.73	35.90	53,694	+0.13(+0.36%)
Dec 22, 2023	35.63	35.88	35.63	35.77	58,177	+0.30(+0.85%)
Dec 21, 2023	35.37	35.48	35.19	35.47	75,964	+0.29(+0.82%)
Dec 20, 2023	35.58	35.81	35.18	35.18	76,695	-0.66(-1.84%)
Dec 19, 2023	35.50	35.84	35.49	35.84	61,167	+0.42(+1.19%)
Dec 18, 2023	35.33	35.45	35.32	35.42	87,607	+0.11(+0.31%)
Dec 15, 2023	35.66	35.66	35.18	35.31	58,007	-0.25(-0.70%)
Dec 14, 2023	35.87	35.95	35.43	35.56	46,723	-0.05(-0.14%)
Dec 13, 2023	34.91	35.61	34.86	35.61	61,272	+0.65(+1.86%)
Dec 12, 2023	34.90	35.04	34.79	34.96	49,683	+0.06(+0.17%)
Dec 11, 2023	34.69	34.91	34.69	34.90	65,716	+0.12(+0.35%)
Dec 08, 2023	34.66	34.90	34.64	34.78	51,932	+0.04(+0.12%)
Dec 07, 2023	34.67	34.76	34.52	34.74	78,058	+0.08(+0.23%)
Dec 06, 2023	34.87	35.06	34.63	34.66	111,735	-0.13(-0.37%)
Dec 05, 2023	34.91	35.00	34.77	34.79	96,304	-0.27(-0.77%)
Dec 04, 2023	34.65	35.06	34.65	35.06	100,390	+0.39(+1.12%)
Dec 01, 2023	34.07	34.67	34.04	34.67	62,813	+0.54(+1.58%)
Nov 30, 2023	33.97	34.18	33.90	34.13	93,416	+0.23(+0.68%)
Nov 29, 2023	34.05	34.14	33.87	33.90	65,819	-0.04(-0.12%)
Nov 28, 2023	34.17	34.17	33.93	33.94	147,886	-0.28(-0.82%)
Nov 27, 2023	34.21	34.28	34.10	34.22	47,685	-0.09(-0.26%)
Nov 24, 2023	34.12	34.33	34.12	34.31	21,512	+0.19(+0.56%)
Nov 22, 2023	34.00	34.14	33.98	34.12	69,546	+0.21(+0.62%)
Nov 21, 2023	33.87	34.04	33.87	33.91	66,245	-0.09(-0.26%)
Nov 20, 2023	33.88	34.03	33.77	34.00	82,962	+0.08(+0.24%)
Nov 17, 2023	33.91	34.02	33.89	33.92	51,856	+0.09(+0.27%)
Nov 16, 2023	33.95	34.10	33.72	33.83	130,989	-0.21(-0.62%)
Nov 15, 2023	34.14	34.37	34.00	34.04	53,565	-0.05(-0.15%)
Nov 14, 2023	33.58	34.09	33.58	34.09	64,873	+1.02(+3.08%)
Nov 13, 2023	32.97	33.10	32.88	33.07	51,673	+0.05(+0.15%)
Nov 10, 2023	32.90	33.06	32.75	33.02	43,090	+0.16(+0.49%)
Nov 09, 2023	33.23	33.23	32.81	32.86	52,036	-0.19(-0.57%)
Nov 08, 2023	33.32	33.32	32.99	33.05	61,917	-0.30(-0.90%)
Nov 07, 2023	33.38	33.44	33.29	33.35	74,675	-0.11(-0.33%)
Nov 06, 2023	33.62	33.62	33.37	33.46	126,756	-0.16(-0.48%)
Nov 03, 2023	33.37	33.76	33.37	33.62	94,106	+0.56(+1.69%)
Nov 02, 2023	32.89	33.06	32.83	33.06	87,272	+0.34(+1.04%)
Nov 01, 2023	32.42	32.76	32.31	32.72	91,593	+0.26(+0.80%)
Oct 31, 2023	32.24	32.49	32.24	32.46	192,155	+0.18(+0.56%)
Oct 30, 2023	32.22	32.38	32.10	32.28	73,577	+0.18(+0.56%)
Oct 27, 2023	32.42	32.42	31.97	32.10	102,355	-0.32(-0.99%)
Oct 26, 2023	32.23	32.55	32.23	32.42	102,765	+0.29(+0.90%)
Oct 25, 2023	32.19	32.27	31.98	32.13	81,462	-0.16(-0.51%)
Oct 24, 2023	32.20	32.39	32.15	32.29	46,665	+0.18(+0.57%)
Oct 23, 2023	32.35	32.45	32.08	32.11	63,178	-0.39(-1.20%)
Oct 20, 2023	32.80	32.81	32.47	32.50	64,195	-0.25(-0.76%)
Oct 19, 2023	33.06	33.21	32.67	32.75	44,199	-0.42(-1.27%)
Oct 18, 2023	33.43	33.43	33.10	33.17	63,462	-0.42(-1.25%)
Oct 17, 2023	33.11	33.79	33.11	33.59	50,087	+0.27(+0.81%)
Oct 16, 2023	33.14	33.36	33.04	33.32	55,916	+0.47(+1.43%)
Oct 13, 2023	33.00	33.04	32.74	32.85	43,083	-0.04(-0.12%)
Oct 12, 2023	33.33	33.33	32.76	32.89	53,556	-0.46(-1.38%)
Oct 11, 2023	33.43	33.44	33.19	33.35	44,319	+0.00(+0.00%)
Oct 10, 2023	33.19	33.45	33.19	33.35	54,022	+0.17(+0.51%)
Oct 09, 2023	32.83	33.24	32.66	33.18	55,534	+0.24(+0.73%)
Oct 06, 2023	32.73	33.08	32.53	32.94	69,991	+0.12(+0.37%)
Oct 05, 2023	32.57	32.87	32.57	32.82	91,121	+0.17(+0.52%)
Oct 04, 2023	32.45	32.66	32.30	32.65	81,445	+0.15(+0.46%)
Oct 03, 2023	32.60	32.65	32.41	32.50	189,548	-0.14(-0.43%)
Oct 02, 2023	33.05	33.05	32.58	32.64	320,881	-0.41(-1.24%)
Sep 29, 2023	33.39	33.39	32.98	33.05	67,600	-0.22(-0.66%)
Sep 28, 2023	33.08	33.39	33.08	33.27	47,526	+0.17(+0.51%)
Sep 27, 2023	33.17	33.20	32.92	33.10	78,350	+0.07(+0.21%)
Sep 26, 2023	33.21	33.35	33.02	33.03	78,223	-0.52(-1.55%)
Sep 25, 2023	33.36	33.55	33.44	33.55	52,117	+0.08(+0.24%)
Sep 22, 2023	33.59	33.66	33.44	33.47	67,926	-0.07(-0.21%)
Sep 21, 2023	33.75	33.75	33.54	33.54	79,257	-0.34(-1.00%)
Sep 20, 2023	34.05	34.17	33.86	33.88	83,957	-0.06(-0.18%)
Sep 19, 2023	33.97	34.07	33.87	33.94	71,615	-0.06(-0.18%)
Sep 18, 2023	33.98	34.07	33.86	34.00	78,374	+0.01(+0.03%)
Sep 15, 2023	34.15	34.20	33.90	33.99	67,673	-0.22(-0.64%)
Sep 14, 2023	33.96	34.24	33.96	34.21	147,790	+0.38(+1.12%)
Sep 13, 2023	33.88	33.88	33.74	33.83	62,757	-0.04(-0.12%)
Sep 12, 2023	33.82	33.93	33.72	33.87	82,758	+0.08(+0.24%)
Sep 11, 2023	33.77	33.88	33.74	33.79	70,418	+0.16(+0.48%)
Sep 08, 2023	33.69	33.73	33.57	33.63	101,152	-0.01(-0.03%)
Sep 07, 2023	33.66	33.80	33.57	33.64	83,885	-0.08(-0.24%)
Sep 06, 2023	33.90	33.91	33.65	33.72	57,293	-0.13(-0.38%)
Sep 05, 2023	34.47	34.47	33.85	33.85	86,964	-0.73(-2.11%)
Sep 01, 2023	34.49	34.68	34.49	34.58	48,085	+0.22(+0.64%)
Aug 31, 2023	34.51	34.63	34.35	34.36	55,417	-0.14(-0.41%)
Aug 30, 2023	34.56	34.63	34.47	34.50	89,943	+0.03(+0.09%)
Aug 29, 2023	34.19	34.47	34.19	34.47	50,057	+0.21(+0.61%)
Aug 28, 2023	34.17	34.45	34.17	34.26	67,353	+0.16(+0.47%)
Aug 25, 2023	34.05	34.23	33.89	34.10	47,538	+0.13(+0.38%)
Aug 24, 2023	34.01	34.31	33.97	33.97	34,392	-0.13(-0.38%)
Aug 23, 2023	34.03	34.11	33.96	34.10	42,971	+0.09(+0.26%)
Aug 22, 2023	34.15	34.25	33.96	34.01	71,568	-0.15(-0.44%)
Aug 21, 2023	34.20	34.24	34.01	34.16	44,159	-0.07(-0.20%)
Aug 18, 2023	33.92	34.30	33.92	34.23	48,130	+0.18(+0.53%)
Aug 17, 2023	34.43	34.43	34.02	34.05	59,504	-0.27(-0.79%)
Aug 16, 2023	34.49	34.71	34.32	34.32	36,714	-0.28(-0.81%)
Aug 15, 2023	34.69	34.74	34.56	34.60	48,962	-0.29(-0.83%)
Aug 14, 2023	34.87	34.89	34.69	34.89	61,093	-0.09(-0.26%)
Aug 11, 2023	34.81	35.00	34.80	34.98	50,901	+0.15(+0.43%)
Aug 10, 2023	35.01	35.17	34.81	34.83	46,187	-0.05(-0.14%)
Aug 09, 2023	34.90	34.96	34.79	34.88	110,488	-0.07(-0.20%)
Aug 08, 2023	34.98	34.98	34.74	34.95	65,752	-0.18(-0.51%)
Aug 07, 2023	35.07	35.17	34.99	35.13	71,138	+0.18(+0.52%)
Aug 04, 2023	34.99	35.25	34.95	34.95	45,636	-0.01(-0.03%)
Aug 03, 2023	34.90	35.08	34.75	34.96	72,686	-0.06(-0.17%)
Aug 02, 2023	34.88	35.09	34.87	35.02	55,994	-0.06(-0.17%)
Aug 01, 2023	35.10	35.23	34.94	35.08	51,614	-0.10(-0.27%)
Jul 31, 2023	35.05	35.19	35.05	35.18	125,607	+0.19(+0.53%)
Jul 28, 2023	34.96	35.12	34.90	34.99	53,188	+0.19(+0.55%)
Jul 27, 2023	35.35	35.35	34.72	34.80	47,975	-0.41(-1.16%)
Jul 26, 2023	35.11	35.34	35.11	35.21	51,708	+0.05(+0.14%)
Jul 25, 2023	35.06	35.27	35.05	35.16	55,561	-0.01(-0.03%)
Jul 24, 2023	35.07	35.20	35.02	35.17	67,330	+0.06(+0.17%)
Jul 21, 2023	35.26	35.26	35.09	35.11	47,561	-0.03(-0.09%)
Jul 20, 2023	35.06	35.14	34.90	35.14	64,001	+0.07(+0.20%)
Jul 19, 2023	34.93	35.13	34.89	35.07	75,994	+0.22(+0.63%)
Jul 18, 2023	34.59	34.90	34.58	34.85	71,545	+0.29(+0.84%)
Jul 17, 2023	34.34	34.67	34.34	34.56	84,125	+0.14(+0.41%)
Jul 14, 2023	34.55	34.55	34.17	34.42	46,827	-0.08(-0.23%)
Jul 13, 2023	34.53	34.58	34.42	34.50	54,940	+0.07(+0.20%)
Jul 12, 2023	34.58	34.59	34.34	34.43	76,977	+0.14(+0.41%)
Jul 11, 2023	34.15	34.30	34.09	34.29	61,785	+0.23(+0.68%)
Jul 10, 2023	33.85	34.25	33.85	34.06	64,499	+0.14(+0.41%)
Jul 07, 2023	33.83	34.14	33.83	33.92	195,232	+0.06(+0.18%)
Jul 06, 2023	33.91	33.93	33.63	33.86	86,057	-0.25(-0.73%)
Jul 05, 2023	34.30	34.30	34.07	34.11	61,967	-0.23(-0.67%)
Jul 03, 2023	34.20	34.43	34.20	34.34	325,177	+0.06(+0.18%)
Jun 30, 2023	34.38	34.41	34.23	34.28	59,534	+0.08(+0.23%)
Jun 29, 2023	33.93	34.26	33.93	34.20	112,332	+0.35(+1.03%)
Jun 28, 2023	33.96	33.96	33.69	33.85	56,886	-0.09(-0.27%)
Jun 27, 2023	33.73	34.07	33.73	33.94	51,624	+0.20(+0.59%)
Jun 26, 2023	33.70	33.91	33.66	33.74	81,361	+0.07(+0.21%)
Jun 23, 2023	33.98	34.14	33.67	33.67	41,516	-0.44(-1.29%)
Jun 22, 2023	34.23	34.24	34.04	34.11	73,007	-0.15(-0.44%)
Jun 21, 2023	34.13	34.38	34.07	34.26	73,303	+0.02(+0.06%)
Jun 20, 2023	34.37	34.49	34.19	34.24	59,411	-0.26(-0.75%)
Jun 16, 2023	34.64	34.67	34.38	34.50	44,740	+0.06(+0.17%)
Jun 15, 2023	34.30	34.51	34.22	34.44	118,554	+0.34(+1.00%)
May 08, 2023	34.34	34.38	34.00	34.10	51,648	-0.19(-0.55%)
May 05, 2023	34.14	34.33	34.08	34.29	41,219	+0.44(+1.30%)
May 04, 2023	33.94	33.94	33.58	33.85	44,585	-0.23(-0.67%)
May 03, 2023	34.17	34.52	34.06	34.08	53,055	+0.02(+0.06%)
May 02, 2023	34.59	34.59	33.74	34.06	57,574	-0.62(-1.79%)

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.