Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	36.38	36.62	36.38	36.48	11,004	+0.13(+0.37%)
Mar 27, 2024	35.99	36.35	35.99	36.35	6,779	+0.56(+1.57%)
Mar 26, 2024	36.10	36.10	35.79	35.79	6,793	-0.17(-0.48%)
Mar 25, 2024	35.96	36.07	35.95	35.96	8,123	-0.04(-0.12%)
Mar 22, 2024	36.18	36.22	35.94	36.01	3,795	-0.22(-0.62%)
Mar 21, 2024	36.21	36.45	36.21	36.23	14,549	+0.22(+0.61%)
Mar 20, 2024	35.53	36.01	35.47	36.01	4,666	+0.41(+1.16%)
Mar 19, 2024	35.29	35.60	35.16	35.60	5,059	+0.05(+0.15%)
Mar 18, 2024	35.55	35.64	35.48	35.54	16,781	+0.21(+0.59%)
Mar 15, 2024	35.31	35.44	35.25	35.34	5,328	-0.14(-0.40%)
Mar 14, 2024	35.86	35.95	35.33	35.48	6,539	-0.56(-1.54%)
Mar 13, 2024	35.94	36.20	35.94	36.03	9,968	+0.06(+0.17%)
Mar 12, 2024	35.75	36.00	35.66	35.97	10,879	+0.25(+0.69%)
Mar 11, 2024	35.70	35.83	35.56	35.73	13,988	-0.00(-0.01%)
Mar 08, 2024	36.18	36.37	35.67	35.73	8,673	-0.25(-0.70%)
Mar 07, 2024	35.73	36.05	35.73	35.98	14,235	+0.51(+1.43%)
Mar 06, 2024	35.50	35.61	35.31	35.47	5,195	+0.41(+1.16%)
Mar 05, 2024	35.47	35.47	34.95	35.06	8,358	-0.67(-1.88%)
Mar 04, 2024	35.80	35.93	35.71	35.74	11,390	+0.11(+0.30%)
Mar 01, 2024	35.46	35.70	35.19	35.63	11,040	+0.36(+1.02%)
Feb 29, 2024	35.06	35.46	35.06	35.27	9,744	+0.45(+1.28%)
Feb 28, 2024	35.05	35.05	34.82	34.83	7,964	-0.39(-1.10%)
Feb 27, 2024	34.98	35.22	34.87	35.21	14,448	+0.29(+0.84%)
Feb 26, 2024	34.80	35.08	34.80	34.92	23,419	+0.02(+0.07%)
Feb 23, 2024	35.03	35.07	34.81	34.90	12,107	-0.16(-0.45%)
Feb 22, 2024	35.16	35.20	34.92	35.05	8,179	+0.27(+0.77%)
Feb 21, 2024	34.82	34.88	34.58	34.78	6,762	-0.40(-1.14%)
Feb 20, 2024	35.46	35.52	35.09	35.18	13,622	-0.66(-1.83%)
Feb 16, 2024	35.85	36.11	35.63	35.84	13,784	-0.23(-0.65%)
Feb 15, 2024	35.78	36.10	35.78	36.07	7,194	+0.59(+1.65%)
Feb 14, 2024	35.29	35.53	35.17	35.49	5,823	+0.64(+1.82%)
Feb 13, 2024	35.26	35.26	34.69	34.85	11,016	-1.14(-3.16%)
Feb 12, 2024	35.59	36.31	35.59	35.99	16,317	+0.41(+1.16%)
Feb 09, 2024	35.55	35.81	35.42	35.58	17,929	+0.38(+1.07%)
Feb 08, 2024	34.61	35.28	34.55	35.20	15,666	+0.60(+1.73%)
Feb 07, 2024	34.64	34.76	34.37	34.60	6,750	+0.07(+0.20%)
Feb 06, 2024	34.07	34.58	34.07	34.53	11,231	+0.59(+1.75%)
Feb 05, 2024	34.49	34.55	33.86	33.94	15,166	-0.78(-2.25%)
Feb 02, 2024	34.37	34.77	34.19	34.72	11,538	+0.15(+0.43%)
Feb 01, 2024	34.71	34.93	34.25	34.57	65,043	+0.19(+0.54%)
Jan 31, 2024	34.72	34.88	34.36	34.39	6,316	-0.49(-1.40%)
Jan 30, 2024	34.93	34.95	34.77	34.87	17,787	-0.07(-0.19%)
Jan 29, 2024	34.64	35.00	34.57	34.94	8,937	+0.15(+0.43%)
Jan 26, 2024	34.69	34.85	34.69	34.79	34,193	+0.19(+0.56%)
Jan 25, 2024	34.69	34.69	34.36	34.60	46,020	+0.05(+0.15%)
Jan 24, 2024	34.85	34.89	34.54	34.54	39,795	-0.19(-0.55%)
Jan 23, 2024	34.64	34.77	34.53	34.73	27,356	+0.26(+0.77%)
Jan 22, 2024	34.28	34.53	34.28	34.47	11,076	+0.23(+0.66%)
Jan 19, 2024	34.18	34.26	33.94	34.24	22,456	+0.09(+0.26%)
Jan 18, 2024	34.12	34.20	33.87	34.16	22,285	+0.09(+0.28%)
Jan 17, 2024	34.07	34.17	33.99	34.06	10,416	-0.30(-0.88%)
Jan 16, 2024	34.49	34.61	34.29	34.37	27,806	-0.41(-1.17%)
Jan 12, 2024	34.99	35.13	34.69	34.77	10,331	-0.07(-0.19%)
Jan 11, 2024	34.89	34.97	34.57	34.84	13,876	-0.09(-0.27%)
Jan 10, 2024	34.99	35.10	34.80	34.94	20,774	-0.10(-0.28%)
Jan 09, 2024	35.15	35.15	34.96	35.03	6,679	-0.31(-0.87%)
Jan 08, 2024	34.87	35.34	34.72	35.34	17,909	+0.28(+0.81%)
Jan 05, 2024	34.78	35.17	34.78	35.06	12,980	+0.08(+0.22%)
Jan 04, 2024	35.11	35.22	34.98	34.98	8,839	-0.19(-0.54%)
Jan 03, 2024	35.37	35.45	35.15	35.17	10,637	-0.43(-1.21%)
Jan 02, 2024	35.41	35.90	35.40	35.60	17,402	+0.14(+0.41%)
Dec 29, 2023	35.66	35.80	35.44	35.46	11,166	-0.30(-0.83%)
Dec 28, 2023	35.76	35.94	35.67	35.76	14,696	-0.06(-0.17%)
Dec 27, 2023	36.00	36.00	35.72	35.82	10,350	-0.08(-0.22%)
Dec 26, 2023	35.44	35.98	35.44	35.90	11,054	+0.50(+1.42%)
Dec 22, 2023	35.44	35.74	35.20	35.39	14,324	-0.05(-0.15%)
Dec 21, 2023	35.13	35.45	35.03	35.45	19,944	+0.67(+1.93%)
Dec 20, 2023	35.43	35.81	34.77	34.77	13,491	-0.80(-2.25%)
Dec 19, 2023	34.96	35.69	34.96	35.57	71,607	+0.50(+1.42%)
Dec 18, 2023	35.14	35.32	34.97	35.08	12,454	-0.06(-0.17%)
Dec 15, 2023	35.40	35.50	34.99	35.14	16,085	-0.15(-0.44%)
Dec 14, 2023	34.46	35.39	34.46	35.29	24,087	+1.40(+4.15%)
Dec 13, 2023	32.64	33.90	32.45	33.89	17,303	+1.19(+3.65%)
Dec 12, 2023	32.86	32.86	32.47	32.69	15,367	-0.25(-0.75%)
Dec 11, 2023	32.59	32.96	32.59	32.94	12,963	+0.35(+1.06%)
Dec 08, 2023	32.08	32.72	32.08	32.59	10,701	+0.44(+1.36%)
Dec 07, 2023	31.89	32.19	31.75	32.15	13,158	+0.33(+1.03%)
Dec 06, 2023	32.01	32.42	31.83	31.83	10,546	+0.02(+0.06%)
Dec 05, 2023	32.21	32.21	31.74	31.81	52,082	-0.67(-2.07%)
Dec 04, 2023	32.06	32.51	32.06	32.48	50,010	+0.18(+0.56%)
Dec 01, 2023	30.94	32.33	30.94	32.30	18,959	+1.28(+4.12%)
Nov 30, 2023	31.21	31.24	30.91	31.02	12,178	-0.10(-0.31%)
Nov 29, 2023	30.91	31.51	30.91	31.12	12,739	+0.35(+1.15%)
Nov 28, 2023	30.77	30.86	30.63	30.76	38,000	-0.02(-0.07%)
Nov 27, 2023	30.76	30.81	30.64	30.78	6,801	-0.04(-0.12%)
Nov 24, 2023	30.75	30.86	30.73	30.82	3,446	+0.06(+0.21%)
Nov 22, 2023	30.69	30.85	30.69	30.76	15,048	+0.13(+0.42%)
Nov 21, 2023	30.66	30.66	30.57	30.63	9,837	-0.17(-0.54%)
Nov 20, 2023	30.69	30.85	30.58	30.80	6,332	+0.16(+0.52%)
Nov 17, 2023	30.51	30.64	30.51	30.63	5,388	+0.15(+0.49%)
Nov 16, 2023	30.49	30.69	30.39	30.49	9,706	-0.19(-0.62%)
Nov 15, 2023	30.52	30.82	30.52	30.68	7,321	+0.25(+0.82%)
Nov 14, 2023	30.12	30.57	30.12	30.43	16,531	+0.67(+2.23%)
Nov 13, 2023	29.69	29.82	29.62	29.76	14,173	-0.03(-0.09%)
Nov 10, 2023	29.63	29.81	29.37	29.79	22,612	+0.32(+1.08%)
Nov 09, 2023	29.87	29.89	29.47	29.47	15,718	-0.31(-1.04%)
Nov 08, 2023	29.81	29.89	29.67	29.78	11,616	+0.02(+0.07%)
Nov 07, 2023	29.74	29.90	29.71	29.76	7,844	+0.03(+0.09%)
Nov 06, 2023	29.98	29.98	29.63	29.73	9,540	-0.24(-0.82%)
Nov 03, 2023	29.65	30.02	29.65	29.98	6,170	+0.64(+2.17%)
Nov 02, 2023	28.95	29.37	28.95	29.34	8,337	+0.66(+2.29%)
Nov 01, 2023	28.36	28.70	28.36	28.68	4,765	+0.23(+0.82%)
Oct 31, 2023	28.18	28.45	28.11	28.45	6,544	+0.28(+1.01%)
Oct 30, 2023	28.18	28.25	28.01	28.17	5,819	+0.01(+0.04%)
Oct 27, 2023	28.49	28.49	28.07	28.16	7,343	-0.21(-0.74%)
Oct 26, 2023	28.50	28.70	28.37	28.37	10,777	-0.16(-0.56%)
Oct 25, 2023	28.88	28.88	28.46	28.52	26,818	-0.52(-1.78%)
Oct 24, 2023	28.78	29.09	28.78	29.04	9,845	+0.48(+1.68%)
Oct 23, 2023	28.46	28.75	28.38	28.56	33,689	-0.15(-0.51%)
Oct 20, 2023	28.97	28.99	28.63	28.71	9,581	-0.38(-1.32%)
Oct 19, 2023	29.51	29.53	29.06	29.09	6,828	-0.42(-1.43%)
Oct 18, 2023	29.81	29.85	29.48	29.52	3,047	-0.51(-1.69%)
Oct 17, 2023	29.62	30.19	29.62	30.02	12,150	+0.15(+0.52%)
Oct 16, 2023	29.56	29.94	29.56	29.87	19,184	+0.46(+1.57%)
Oct 13, 2023	29.74	29.74	29.37	29.41	69,875	-0.23(-0.79%)
Oct 12, 2023	29.95	29.95	29.47	29.64	5,339	-0.26(-0.88%)
Oct 11, 2023	29.77	29.91	29.67	29.91	6,100	+0.15(+0.52%)
Oct 10, 2023	29.43	29.91	29.43	29.75	8,812	+0.34(+1.14%)
Oct 09, 2023	29.06	29.42	29.06	29.42	5,925	+0.05(+0.17%)
Oct 06, 2023	28.86	29.47	28.71	29.36	7,257	+0.37(+1.28%)
Oct 05, 2023	28.99	29.04	28.78	28.99	3,522	-0.09(-0.32%)
Oct 04, 2023	28.94	29.14	28.75	29.09	7,718	+0.16(+0.57%)
Oct 03, 2023	29.04	29.13	28.78	28.92	11,530	-0.26(-0.89%)
Oct 02, 2023	29.55	29.55	29.15	29.18	11,322	-0.46(-1.55%)
Sep 29, 2023	29.91	29.94	29.59	29.64	6,964	-0.06(-0.20%)
Sep 28, 2023	29.65	29.80	29.65	29.70	2,784	+0.17(+0.57%)
Sep 27, 2023	29.67	29.67	29.30	29.53	17,245	-0.02(-0.07%)
Sep 26, 2023	29.77	29.80	29.51	29.55	14,573	-0.43(-1.45%)
Sep 25, 2023	29.64	29.99	29.91	29.99	13,490	+0.15(+0.50%)
Sep 22, 2023	30.05	30.05	29.84	29.84	9,766	-0.15(-0.51%)
Sep 21, 2023	30.21	30.26	29.92	29.99	9,469	-0.44(-1.44%)
Sep 20, 2023	30.62	30.72	30.40	30.43	7,130	-0.07(-0.23%)
Sep 19, 2023	30.54	30.61	30.39	30.50	6,737	-0.05(-0.18%)
Sep 18, 2023	30.61	30.64	30.48	30.55	5,581	-0.11(-0.34%)
Sep 15, 2023	30.69	30.78	30.66	30.66	5,037	-0.18(-0.58%)
Sep 14, 2023	30.69	30.86	30.69	30.84	7,199	+0.40(+1.31%)
Sep 13, 2023	30.64	30.72	30.42	30.44	4,012	-0.23(-0.76%)
Sep 12, 2023	30.66	30.78	30.64	30.67	9,780	-0.04(-0.12%)
Sep 11, 2023	30.80	30.91	30.68	30.71	10,491	-0.02(-0.07%)
Sep 08, 2023	30.81	30.90	30.69	30.73	7,637	-0.06(-0.20%)
Sep 07, 2023	30.73	30.88	30.70	30.80	6,921	-0.10(-0.33%)
Sep 06, 2023	30.93	30.93	30.75	30.90	7,570	-0.09(-0.30%)
Sep 05, 2023	31.22	31.22	30.96	30.99	11,056	-0.32(-1.02%)
Sep 01, 2023	31.39	31.39	31.25	31.31	9,637	+0.06(+0.19%)
Aug 31, 2023	31.23	31.35	31.20	31.25	5,395	+0.05(+0.15%)
Aug 30, 2023	30.98	31.21	30.98	31.20	6,372	+0.16(+0.50%)
Aug 29, 2023	30.52	31.10	30.52	31.05	15,945	+0.50(+1.65%)
Aug 28, 2023	30.45	30.62	30.43	30.54	14,467	+0.23(+0.74%)
Aug 25, 2023	30.34	30.40	29.93	30.32	18,153	+0.08(+0.26%)
Aug 24, 2023	30.55	30.60	30.21	30.24	26,870	-0.25(-0.83%)
Aug 23, 2023	30.27	30.57	30.18	30.49	19,908	+0.26(+0.86%)
Aug 22, 2023	30.55	30.55	30.21	30.23	11,024	-0.32(-1.05%)
Aug 21, 2023	30.59	30.63	30.25	30.55	13,356	-0.01(-0.02%)
Aug 18, 2023	30.21	30.61	30.13	30.56	9,080	+0.02(+0.06%)
Aug 17, 2023	30.90	30.90	30.50	30.54	7,531	-0.25(-0.81%)
Aug 16, 2023	30.97	31.02	30.73	30.79	13,022	-0.23(-0.74%)
Aug 15, 2023	31.26	31.26	30.96	31.02	13,851	-0.51(-1.63%)
Aug 14, 2023	31.49	31.54	31.35	31.53	16,572	-0.20(-0.64%)
Aug 11, 2023	31.55	31.82	31.55	31.74	7,516	+0.01(+0.03%)
Aug 10, 2023	31.88	32.09	31.67	31.73	5,203	+0.06(+0.20%)
Aug 09, 2023	32.13	32.13	31.67	31.67	12,927	-0.49(-1.54%)
Aug 08, 2023	31.85	32.19	31.58	32.16	9,191	-0.24(-0.74%)
Aug 07, 2023	32.27	32.41	32.12	32.40	4,994	+0.18(+0.56%)
Aug 04, 2023	32.54	32.69	32.11	32.22	9,480	-0.30(-0.93%)
Aug 03, 2023	32.14	32.72	32.14	32.52	15,529	+0.07(+0.23%)
Aug 02, 2023	32.63	32.73	32.20	32.45	31,122	-0.58(-1.77%)
Aug 01, 2023	33.16	33.16	32.67	33.03	19,084	-0.30(-0.90%)
Jul 31, 2023	33.20	33.50	33.09	33.33	18,380	+0.29(+0.87%)
Jul 28, 2023	32.51	33.04	32.51	33.04	22,697	+0.95(+2.97%)
Jul 27, 2023	32.66	32.66	32.09	32.09	15,008	-0.47(-1.43%)
Jul 26, 2023	32.32	32.61	32.32	32.56	10,305	+0.27(+0.83%)
Jul 25, 2023	32.35	32.50	32.29	32.29	15,121	-0.15(-0.46%)
Jul 24, 2023	32.22	32.51	32.22	32.44	14,025	+0.26(+0.80%)
Jul 21, 2023	32.37	32.37	32.14	32.18	15,506	-0.06(-0.18%)
Jul 20, 2023	32.23	32.26	32.10	32.24	8,716	-0.08(-0.25%)
Jul 19, 2023	31.87	32.32	31.87	32.32	19,869	+0.51(+1.59%)
Jul 18, 2023	31.78	32.03	31.73	31.81	15,315	-0.04(-0.11%)
Jul 17, 2023	31.69	31.92	31.63	31.85	15,182	+0.15(+0.47%)
Jul 14, 2023	32.04	32.04	31.63	31.70	20,897	-0.28(-0.88%)
Jul 13, 2023	31.95	32.07	31.77	31.98	12,635	+0.12(+0.36%)
Jul 12, 2023	31.97	32.14	31.86	31.86	16,390	+0.10(+0.30%)
Jul 11, 2023	31.48	31.78	31.46	31.77	13,396	+0.38(+1.21%)
Jul 10, 2023	31.14	31.45	31.14	31.39	12,945	+0.20(+0.63%)
Jul 07, 2023	31.00	31.40	31.00	31.19	10,330	+0.07(+0.23%)
Jul 06, 2023	31.08	31.12	30.91	31.12	15,036	-0.25(-0.79%)
Jul 05, 2023	31.32	31.46	31.25	31.37	12,459	-0.10(-0.32%)
Jul 03, 2023	31.21	31.49	31.21	31.47	29,106	+0.23(+0.73%)
Jun 30, 2023	31.32	31.32	31.15	31.24	9,530	+0.21(+0.67%)
Jun 29, 2023	30.74	31.08	30.74	31.03	8,498	+0.24(+0.77%)
Jun 28, 2023	30.72	30.82	30.64	30.79	7,208	-0.01(-0.03%)
Jun 27, 2023	30.35	30.86	30.28	30.80	13,135	+0.53(+1.76%)
Jun 26, 2023	29.99	30.38	29.99	30.27	12,848	+0.22(+0.73%)
Jun 23, 2023	30.15	30.17	29.92	30.05	21,036	-0.33(-1.08%)
Jun 22, 2023	30.45	30.45	30.26	30.38	25,043	-0.24(-0.78%)
Jun 21, 2023	30.67	30.73	30.50	30.62	39,495	-0.22(-0.71%)
Jun 20, 2023	30.96	30.98	30.65	30.84	25,367	-0.19(-0.60%)
Jun 16, 2023	31.38	31.38	31.00	31.02	18,606	-0.23(-0.73%)
Jun 15, 2023	30.75	31.26	30.75	31.25	10,591	+3.99(+14.64%)
May 08, 2023	27.23	27.39	27.14	27.26	10,080	+0.12(+0.44%)
May 05, 2023	26.79	27.28	26.79	27.14	10,099	+0.73(+2.75%)
May 04, 2023	26.57	26.57	26.29	26.41	13,401	-0.23(-0.86%)
May 03, 2023	26.70	27.16	26.63	26.64	12,363	-0.04(-0.17%)
May 02, 2023	26.83	26.88	26.42	26.69	12,645	-0.33(-1.21%)
May 01, 2023	26.98	27.22	26.91	27.01	19,774	-0.03(-0.11%)
Apr 28, 2023	26.75	27.15	26.75	27.04	20,293	+0.23(+0.85%)
Apr 27, 2023	26.57	26.84	26.46	26.81	48,893	+0.29(+1.08%)
Apr 26, 2023	26.93	26.93	26.53	26.53	19,766	-0.36(-1.35%)
Apr 25, 2023	27.34	27.45	26.89	26.89	21,803	-0.63(-2.27%)
Apr 24, 2023	27.64	27.67	27.33	27.52	10,297	-0.17(-0.61%)
Apr 21, 2023	27.52	27.90	27.43	27.68	9,544	+0.19(+0.68%)
Apr 20, 2023	27.65	27.68	27.43	27.50	13,854	-0.49(-1.76%)
Apr 19, 2023	27.94	28.11	27.84	27.99	11,999	-0.23(-0.82%)
Apr 18, 2023	28.47	28.47	28.04	28.22	14,275	-0.09(-0.30%)
Apr 17, 2023	28.38	28.38	28.18	28.31	7,330	-0.19(-0.66%)
Apr 14, 2023	28.63	28.89	28.38	28.49	10,767	-0.20(-0.69%)
Apr 13, 2023	28.45	28.83	28.45	28.69	10,410	+0.31(+1.10%)
Apr 12, 2023	28.90	28.90	28.34	28.38	8,341	-0.21(-0.74%)
Apr 11, 2023	28.22	28.74	28.22	28.59	14,758	+0.37(+1.29%)
Apr 10, 2023	27.80	28.23	27.71	28.23	23,466	+0.33(+1.17%)
Apr 06, 2023	27.74	28.01	27.46	27.90	9,912	+0.07(+0.27%)
Apr 05, 2023	28.10	28.10	27.69	27.83	9,519	-0.57(-2.00%)
Apr 04, 2023	28.96	28.96	28.30	28.39	19,863	-0.56(-1.94%)

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.