Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	33.82	33.82	33.49	33.49	1,204	-0.32(-0.95%)
Apr 29, 2024	33.81	33.81	33.81	33.81	735	+0.06(+0.18%)
Apr 26, 2024	33.76	33.76	33.75	33.75	386	+0.17(+0.51%)
Apr 25, 2024	33.38	33.58	33.38	33.58	940	+0.02(+0.06%)
Apr 24, 2024	33.81	33.81	33.48	33.56	631	-0.21(-0.62%)
Apr 23, 2024	33.48	33.78	33.48	33.77	3,642	+0.26(+0.78%)
Apr 22, 2024	33.35	33.55	33.35	33.51	1,573	+0.16(+0.48%)
Apr 19, 2024	33.33	33.41	33.33	33.35	782	+0.13(+0.39%)
Apr 18, 2024	33.30	33.38	33.15	33.22	2,198	-0.05(-0.15%)
Apr 17, 2024	33.52	33.52	33.17	33.27	3,155	+0.05(+0.15%)
Apr 16, 2024	33.00	33.30	33.00	33.22	7,476	-0.04(-0.12%)
Apr 15, 2024	33.65	33.65	33.17	33.26	2,007	-0.24(-0.72%)
Apr 12, 2024	33.91	33.91	33.50	33.50	624	-0.31(-0.92%)
Apr 11, 2024	33.70	33.88	33.70	33.81	940	-0.18(-0.53%)
Apr 10, 2024	34.08	34.08	33.90	33.99	5,822	-0.23(-0.67%)
Apr 09, 2024	33.99	34.22	33.99	34.22	1,719	+0.18(+0.53%)
Apr 08, 2024	34.05	34.07	34.02	34.04	1,314	+0.01(+0.03%)
Apr 05, 2024	33.87	34.09	33.87	34.03	571	+0.29(+0.86%)
Apr 04, 2024	33.87	33.98	33.73	33.74	2,741	-0.07(-0.21%)
Apr 03, 2024	33.94	33.94	33.81	33.81	3,211	-0.01(-0.03%)
Apr 02, 2024	33.66	33.84	33.66	33.82	3,914	-0.08(-0.24%)
Apr 01, 2024	33.82	33.90	33.79	33.90	2,625	+0.13(+0.38%)
Mar 28, 2024				33.77	0	+0.05(+0.15%)
Mar 27, 2024	33.57	33.72	33.53	33.72	2,268	+0.22(+0.66%)
Mar 26, 2024	33.57	33.57	33.48	33.50	1,073	-0.01(-0.03%)
Mar 25, 2024	33.61	33.61	33.50	33.51	1,119	-0.03(-0.09%)
Mar 22, 2024	33.61	33.61	33.50	33.54	862	-0.39(-1.15%)
Mar 21, 2024	34.00	34.00	33.93	33.93	956	+0.31(+0.92%)
Mar 20, 2024	33.35	33.62	33.35	33.62	1,113	+0.12(+0.36%)
Mar 19, 2024	33.34	33.50	33.34	33.50	985	+0.13(+0.39%)
Mar 15, 2024				33.37	19	-0.06(-0.18%)
Mar 14, 2024	33.50	33.50	33.40	33.43	1,932	-0.18(-0.54%)
Mar 13, 2024	33.28	33.61	33.28	33.61	480	+0.37(+1.11%)
Mar 12, 2024	33.22	33.24	33.16	33.24	3,767	+0.10(+0.30%)
Mar 11, 2024	32.93	33.14	32.93	33.14	1,435	+0.05(+0.15%)
Mar 08, 2024	33.08	33.30	33.08	33.09	1,288	+0.02(+0.06%)
Mar 07, 2024	32.97	33.08	32.97	33.07	1,759	+0.23(+0.70%)
Mar 06, 2024	32.85	32.93	32.81	32.84	4,532	+0.14(+0.43%)
Mar 05, 2024	32.70	32.81	32.69	32.70	3,056	+0.00(+0.00%)
Mar 04, 2024	32.81	32.81	32.69	32.70	2,087	-0.11(-0.34%)
Mar 01, 2024	32.68	32.90	32.68	32.81	3,271	+0.27(+0.83%)
Feb 29, 2024	32.49	32.55	32.40	32.54	2,981	+0.30(+0.93%)
Feb 28, 2024	32.30	32.32	32.24	32.24	2,067	-0.07(-0.22%)
Feb 27, 2024	32.43	32.43	32.29	32.31	1,583	-0.16(-0.49%)
Feb 26, 2024	32.45	32.47	32.42	32.47	2,952	-0.10(-0.31%)
Feb 23, 2024	32.38	32.57	32.38	32.57	1,065	+0.20(+0.62%)
Feb 22, 2024	32.40	32.40	32.35	32.37	1,002	+0.31(+0.97%)
Feb 21, 2024	32.08	32.08	32.06	32.06	3,566	-0.20(-0.62%)
Feb 20, 2024	32.39	32.44	32.26	32.26	21,449	-0.16(-0.49%)
Feb 16, 2024				32.42	0	+0.26(+0.81%)
Feb 15, 2024	32.22	32.22	32.16	32.16	328	+0.35(+1.10%)
Feb 14, 2024	31.76	31.81	31.69	31.81	3,216	+0.44(+1.40%)
Feb 13, 2024	31.75	31.75	31.24	31.37	2,891	-1.00(-3.09%)
Feb 12, 2024	32.29	32.39	32.29	32.37	1,437	+0.10(+0.31%)
Feb 09, 2024	32.29	32.30	32.24	32.27	2,150	+0.10(+0.31%)
Feb 08, 2024	32.13	32.25	32.13	32.17	612	+0.09(+0.28%)
Feb 07, 2024	32.08	32.08	32.08	32.08	600	+0.00(+0.00%)
Feb 06, 2024	31.98	32.09	31.98	32.08	2,040	+0.08(+0.25%)
Feb 05, 2024	31.92	32.00	31.86	32.00	730	-0.18(-0.56%)
Feb 02, 2024	32.21	32.21	32.10	32.18	830	+0.01(+0.03%)
Feb 01, 2024	32.33	32.36	32.09	32.17	1,111	-0.21(-0.65%)
Jan 31, 2024	32.47	32.51	32.38	32.38	1,657	-0.19(-0.58%)
Jan 30, 2024	32.53	32.57	32.45	32.57	1,541	+0.16(+0.49%)
Jan 29, 2024	32.39	32.41	32.36	32.41	548	+0.00(+0.00%)
Jan 26, 2024	32.23	32.41	32.23	32.41	1,013	+0.10(+0.31%)
Jan 25, 2024	32.21	32.31	32.21	32.31	1,635	+0.10(+0.31%)
Jan 24, 2024	32.28	32.37	32.21	32.21	1,998	+0.04(+0.12%)
Jan 23, 2024	32.15	32.17	32.15	32.17	325	+0.13(+0.41%)
Jan 22, 2024	32.15	32.15	31.94	32.04	660	+0.03(+0.09%)
Jan 19, 2024	32.01	32.01	32.01	32.01	125	+0.25(+0.79%)
Jan 18, 2024	31.74	31.76	31.74	31.76	385	+0.11(+0.35%)
Jan 17, 2024	31.85	31.85	31.65	31.65	546	-0.48(-1.49%)
Jan 16, 2024	32.12	32.16	32.08	32.13	732	-0.15(-0.46%)
Jan 15, 2024	32.16	32.28	32.07	32.28	3,359	+0.15(+0.47%)
Jan 12, 2024	32.19	32.19	32.13	32.13	1,619	+0.01(+0.03%)
Jan 11, 2024	32.20	32.20	31.98	32.12	1,090	-0.06(-0.19%)
Jan 10, 2024	32.14	32.25	32.14	32.18	440	-0.01(-0.03%)
Jan 09, 2024	32.30	32.30	32.10	32.19	2,846	-0.11(-0.34%)
Jan 08, 2024	32.09	32.30	32.09	32.30	2,089	+0.15(+0.47%)
Jan 05, 2024	32.32	32.32	32.15	32.15	781	+0.07(+0.22%)
Jan 04, 2024	31.97	32.21	31.97	32.08	2,400	+0.11(+0.34%)
Jan 03, 2024	31.91	31.97	31.91	31.97	509	-0.08(-0.25%)
Jan 02, 2024	32.10	32.14	32.05	32.05	800	-0.07(-0.22%)
Dec 29, 2023				32.12	0	-0.08(-0.25%)
Dec 28, 2023	32.29	32.29	32.20	32.20	310	-0.18(-0.56%)
Dec 27, 2023	32.41	32.41	32.38	32.38	239	+0.17(+0.53%)
Dec 22, 2023				32.21	0	+0.20(+0.62%)
Dec 21, 2023	32.00	32.01	31.98	32.01	1,368	-0.27(-0.84%)
Dec 20, 2023	32.23	32.28	32.23	32.28	373	+0.12(+0.37%)
Dec 19, 2023	32.16	32.16	32.16	32.16	1,140	+0.29(+0.91%)
Dec 18, 2023	31.65	31.87	31.65	31.87	1,062	+0.15(+0.47%)
Dec 15, 2023	31.79	31.79	31.65	31.72	1,024	-0.29(-0.91%)
Dec 14, 2023	31.97	32.03	31.96	32.01	717	+0.91(+2.93%)
Dec 13, 2023	31.10	31.10	31.10	31.10	316	+0.02(+0.06%)
Dec 12, 2023	31.17	31.17	31.08	31.08	418	-0.19(-0.61%)
Dec 11, 2023	31.27	31.27	31.27	31.27	205	+0.12(+0.39%)
Dec 08, 2023	31.15	31.15	31.15	31.15	1,336	-0.03(-0.10%)
Dec 07, 2023	31.24	31.24	31.17	31.18	1,021	-0.11(-0.35%)
Dec 06, 2023	31.56	31.56	31.29	31.29	1,139	-0.24(-0.76%)
Dec 05, 2023	31.44	31.54	31.44	31.53	1,008	+0.08(+0.25%)
Dec 04, 2023	31.32	31.47	31.32	31.45	846	+0.22(+0.70%)
Nov 30, 2023				31.23	6	+0.15(+0.48%)
Nov 29, 2023	31.11	31.11	31.08	31.08	412	+0.11(+0.36%)
Nov 28, 2023	30.84	30.98	30.84	30.97	1,708	+0.02(+0.06%)
Nov 27, 2023	31.05	31.05	30.95	30.95	944	-0.05(-0.16%)
Nov 23, 2023	31.00			31.00	190	-0.09(-0.29%)
Nov 22, 2023	31.01	31.09	31.01	31.09	582	-0.02(-0.06%)
Nov 21, 2023	31.31	31.31	31.11	31.11	1,308	-0.19(-0.61%)
Nov 20, 2023	31.30	31.30	31.21	31.30	1,311	+0.02(+0.06%)
Nov 17, 2023	31.30	31.30	31.28	31.28	904	+0.38(+1.23%)
Nov 16, 2023	30.92	30.92	30.90	30.90	295	-0.12(-0.39%)
Nov 15, 2023	31.02	31.02	31.02	31.02	184	+0.09(+0.29%)
Nov 14, 2023	30.74	30.99	30.74	30.93	801	+0.44(+1.44%)
Nov 13, 2023	30.24	30.49	30.24	30.49	1,136	+0.21(+0.69%)
Nov 10, 2023	30.21	30.28	30.18	30.28	1,173	-0.03(-0.10%)
Nov 09, 2023	30.20	30.36	30.20	30.31	724	+0.20(+0.66%)
Nov 07, 2023				30.11	81	-0.28(-0.92%)
Nov 06, 2023	30.50	30.50	30.39	30.39	633	-0.12(-0.39%)
Nov 03, 2023	30.52	30.52	30.51	30.51	537	+0.50(+1.67%)
Nov 02, 2023	29.82	30.01	29.82	30.01	664	+1.05(+3.63%)
Nov 01, 2023	29.03	29.03	28.96	28.96	301	+0.13(+0.45%)
Oct 31, 2023	28.75	28.90	28.75	28.83	801	-0.03(-0.10%)
Oct 30, 2023	28.87	28.87	28.81	28.86	503	+0.22(+0.77%)
Oct 27, 2023	28.76	28.76	28.64	28.64	855	-0.18(-0.62%)
Oct 26, 2023	28.97	28.97	28.79	28.82	1,411	-0.17(-0.59%)
Oct 25, 2023	29.07	29.11	28.99	28.99	1,398	-0.12(-0.41%)
Oct 24, 2023	29.24	29.24	29.08	29.11	961	-0.14(-0.48%)
Oct 23, 2023	29.30	29.43	29.25	29.25	1,096	-0.16(-0.54%)
Oct 20, 2023	29.50	29.50	29.41	29.41	548	-0.35(-1.18%)
Oct 19, 2023	29.88	29.88	29.75	29.76	406	-0.09(-0.30%)
Oct 18, 2023	30.21	30.21	29.85	29.85	2,688	-0.32(-1.06%)
Oct 17, 2023	29.98	30.24	29.98	30.17	8,412	+0.12(+0.40%)
Oct 16, 2023	29.81	30.07	29.81	30.05	6,522	+0.26(+0.87%)
Oct 13, 2023	30.00	30.00	29.79	29.79	502	+0.00(+0.00%)
Oct 12, 2023	29.92	29.92	29.79	29.79	716	-0.21(-0.70%)
Oct 11, 2023	29.90	30.00	29.90	30.00	4,069	+0.21(+0.70%)
Oct 10, 2023	29.68	29.82	29.68	29.79	857	+0.47(+1.60%)
Oct 06, 2023				29.32	0	+0.23(+0.79%)
Oct 05, 2023	29.02	29.09	29.02	29.09	522	+0.12(+0.41%)
Oct 04, 2023	28.97	28.97	28.97	28.97	332	-0.08(-0.28%)
Oct 03, 2023	29.09	29.09	29.05	29.05	424	-0.30(-1.02%)
Oct 02, 2023	29.60	29.60	29.35	29.35	11,775	-0.53(-1.77%)
Sep 29, 2023	30.02	30.02	29.88	29.88	1,029	+0.01(+0.03%)
Sep 28, 2023	29.76	29.94	29.76	29.87	2,540	+0.33(+1.12%)
Sep 27, 2023	29.44	29.54	29.44	29.54	790	-0.38(-1.27%)
Sep 26, 2023	29.92	29.92	29.92	29.92	103	-0.09(-0.30%)
Sep 25, 2023	29.81	30.01	30.01	30.01	619	-0.13(-0.43%)
Sep 22, 2023	30.20	30.20	30.14	30.14	534	-0.20(-0.66%)
Sep 21, 2023	30.34	30.34	30.34	30.34	308	-0.66(-2.13%)
Sep 20, 2023	31.00	31.00	31.00	31.00	102	+0.15(+0.49%)
Sep 19, 2023	31.00	31.00	30.85	30.85	555	-0.44(-1.41%)
Sep 18, 2023	31.29	31.29	31.29	31.29	182	-0.20(-0.64%)
Sep 15, 2023	31.52	31.52	31.45	31.49	333	+0.16(+0.51%)
Sep 14, 2023	31.32	31.33	31.32	31.33	488	+0.36(+1.16%)
Sep 13, 2023	30.93	31.08	30.93	30.97	514	-0.03(-0.10%)
Sep 12, 2023	30.92	31.00	30.89	31.00	308	+0.06(+0.19%)
Sep 11, 2023	30.88	30.94	30.83	30.94	792	+0.19(+0.62%)
Sep 08, 2023	30.81	30.81	30.74	30.75	1,067	-0.14(-0.45%)
Sep 07, 2023	30.99	30.99	30.89	30.89	579	-0.16(-0.52%)
Sep 06, 2023	31.29	31.29	31.05	31.05	2,223	-0.33(-1.05%)
Sep 05, 2023	31.36	31.46	31.36	31.38	1,927	-0.07(-0.22%)
Sep 01, 2023				31.45	0	+0.23(+0.74%)
Aug 31, 2023	31.19	31.22	31.13	31.22	3,640	+0.32(+1.04%)
Aug 29, 2023	30.90			30.90	206	+0.44(+1.44%)
Aug 28, 2023	30.29	30.50	30.29	30.46	954	+0.29(+0.96%)
Aug 25, 2023	30.18	30.19	29.98	30.17	1,504	+0.07(+0.23%)
Aug 24, 2023	30.14	30.16	30.10	30.10	490	-0.16(-0.53%)
Aug 23, 2023	30.00	30.26	30.00	30.26	742	+0.33(+1.10%)
Aug 22, 2023	29.93	29.93	29.93	29.93	101	-0.14(-0.47%)
Aug 21, 2023	30.18	30.18	30.00	30.07	3,751	-0.06(-0.20%)
Aug 18, 2023	29.91	30.13	29.91	30.13	903	-0.05(-0.17%)
Aug 16, 2023				30.18	79	-0.03(-0.10%)
Aug 15, 2023	30.56	30.56	30.21	30.21	1,486	-0.57(-1.85%)
Aug 14, 2023	30.83	30.83	30.77	30.78	601	-0.09(-0.29%)
Aug 11, 2023	30.84	30.88	30.84	30.87	1,389	+0.05(+0.16%)
Aug 10, 2023	30.86	30.86	30.82	30.82	768	+0.00(+0.00%)
Aug 09, 2023	30.81	30.82	30.78	30.82	3,038	+0.18(+0.59%)
Aug 08, 2023	30.68	30.68	30.63	30.64	1,669	-0.16(-0.52%)
Aug 04, 2023				30.80	0	+0.13(+0.42%)
Aug 03, 2023	30.67	30.67	30.61	30.67	1,274	-0.73(-2.32%)
Aug 01, 2023				31.40	48	-0.14(-0.44%)
Jul 31, 2023	31.39	31.54	31.39	31.54	1,298	+0.16(+0.51%)
Jul 28, 2023	31.38	31.38	31.38	31.38	117	+0.09(+0.29%)
Jul 27, 2023	31.35	31.35	31.29	31.29	628	+0.12(+0.38%)
Jul 26, 2023	31.27	31.27	31.17	31.17	642	-0.11(-0.35%)
Jul 25, 2023	31.34	31.34	31.28	31.28	1,663	-0.03(-0.10%)
Jul 24, 2023	31.23	31.33	31.23	31.31	1,306	+0.12(+0.38%)
Jul 21, 2023	31.14	31.19	31.14	31.19	1,419	+0.15(+0.48%)
Jul 20, 2023	31.20	31.20	31.04	31.04	942	-0.12(-0.39%)
Jul 19, 2023	31.00	31.16	31.00	31.16	1,493	+0.24(+0.78%)
Jul 18, 2023	30.92	30.92	30.92	30.92	221	+0.02(+0.06%)
Jul 17, 2023	30.90	30.90	30.90	30.90	753	-0.05(-0.16%)
Jul 14, 2023	31.05	31.05	30.95	30.95	352	-0.07(-0.23%)
Jul 13, 2023	30.97	31.02	30.97	31.02	1,690	+0.33(+1.08%)
Jul 12, 2023	30.58	30.69	30.58	30.69	200	+0.33(+1.09%)
Jul 11, 2023	30.34	30.36	30.32	30.36	1,872	+0.07(+0.23%)
Jul 10, 2023	30.25	30.30	30.22	30.29	3,602	-0.01(-0.03%)
Jul 07, 2023	30.30	30.30	30.30	30.30	1,738	+0.09(+0.30%)
Jul 06, 2023	30.35	30.35	30.17	30.21	5,761	-0.51(-1.66%)
Jul 05, 2023	30.73	30.73	30.70	30.72	1,292	-0.11(-0.36%)
Jul 04, 2023	30.81	30.83	30.81	30.83	3,271	+0.09(+0.29%)
Jun 30, 2023				30.74	0	+0.68(+2.26%)
Jun 27, 2023				30.06	33	+0.24(+0.80%)
Jun 26, 2023	29.58	29.82	29.58	29.82	1,406	+0.01(+0.03%)
Jun 23, 2023	29.88	29.88	29.81	29.81	543	-0.16(-0.53%)
Jun 22, 2023	29.93	29.97	29.93	29.97	345	-0.20(-0.66%)
Jun 21, 2023	30.22	30.22	30.17	30.17	520	-0.08(-0.26%)
Jun 20, 2023	30.25	30.27	30.25	30.25	2,807	-0.29(-0.95%)
Jun 19, 2023	30.53	30.54	30.53	30.54	907	-0.06(-0.20%)
Jun 16, 2023	30.64	30.74	30.60	30.60	700	-0.08(-0.26%)
Jun 15, 2023	30.64	30.68	30.64	30.68	2,728	+0.03(+0.10%)
Jun 14, 2023	30.61	30.65	30.61	30.65	1,972	+0.12(+0.39%)
Jun 13, 2023	30.58	30.59	30.53	30.53	2,625	+0.20(+0.66%)
Jun 09, 2023				30.33	48	-0.06(-0.20%)
Jun 08, 2023	30.34	30.39	30.32	30.39	608	+0.06(+0.20%)
Jun 07, 2023	30.39	30.39	30.33	30.33	683	-0.15(-0.49%)
Jun 06, 2023	30.32	30.48	30.32	30.48	13,231	+0.08(+0.26%)
Jun 05, 2023	30.41	30.41	30.40	30.40	264	+0.05(+0.16%)
Jun 02, 2023	30.10	30.35	30.10	30.35	4,313	+0.44(+1.47%)
Jun 01, 2023	30.00	30.00	29.91	29.91	1,883	+0.25(+0.84%)
May 31, 2023	29.79	29.79	29.66	29.66	1,606	-0.29(-0.97%)
May 30, 2023	30.05	30.05	29.95	29.95	2,082	-0.34(-1.12%)
May 26, 2023				30.29	31	+0.27(+0.90%)
May 25, 2023	29.99	30.04	29.99	30.02	487	-0.43(-1.41%)
May 24, 2023	30.40	30.45	30.40	30.45	507	-0.34(-1.10%)
May 23, 2023	31.05	31.05	30.79	30.79	714	-0.12(-0.39%)
May 18, 2023				30.91	0	-0.08(-0.26%)
May 17, 2023	30.97	30.99	30.97	30.99	383	-0.21(-0.67%)
May 16, 2023	31.20	31.20	31.20	31.20	276	-0.17(-0.54%)
May 15, 2023	31.40	31.40	31.36	31.37	1,640	+0.13(+0.42%)
May 12, 2023	31.20	31.24	31.20	31.24	597	+0.06(+0.19%)
May 11, 2023	31.12	31.22	31.12	31.18	600	-0.16(-0.51%)
May 10, 2023	31.45	31.51	31.24	31.34	2,186	-0.05(-0.16%)
May 09, 2023	31.30	31.39	31.30	31.39	200	-0.03(-0.10%)
May 08, 2023	31.46	31.50	31.42	31.42	1,828	+0.01(+0.03%)
May 05, 2023	31.30	31.41	31.30	31.41	415	+0.59(+1.91%)
May 04, 2023	30.97	31.03	30.82	30.82	709	-0.03(-0.10%)
May 03, 2023	30.89	30.95	30.85	30.85	1,003	-0.13(-0.42%)
May 02, 2023	31.21	31.21	30.86	30.98	3,166	-0.44(-1.40%)

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.