Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	34.89	34.90	34.64	34.66	2,800	-0.30(-0.86%)
Apr 29, 2024	34.96	35.00	34.96	34.96	1,722	+0.04(+0.11%)
Apr 26, 2024	34.88	34.92	34.88	34.92	1,600	+0.09(+0.26%)
Apr 25, 2024	34.38	34.83	34.38	34.83	2,500	+0.12(+0.35%)
Apr 24, 2024	34.78	34.78	34.66	34.71	2,630	-0.03(-0.09%)
Apr 23, 2024	34.64	34.74	34.64	34.74	863	+0.04(+0.12%)
Apr 22, 2024	34.53	34.74	34.53	34.70	2,317	+0.12(+0.35%)
Apr 19, 2024	34.61	34.64	34.57	34.58	1,494	+0.32(+0.93%)
Apr 18, 2024	34.38	34.38	34.23	34.26	1,530	+0.04(+0.12%)
Apr 17, 2024	34.26	34.50	34.20	34.22	3,779	+0.00(+0.00%)
Apr 16, 2024	34.37	34.37	34.16	34.22	2,600	-0.26(-0.75%)
Apr 15, 2024	34.91	34.93	34.47	34.48	1,620	-0.28(-0.81%)
Apr 12, 2024	35.19	35.19	34.69	34.76	4,779	-0.33(-0.94%)
Apr 11, 2024	35.29	35.29	35.00	35.09	30,200	-0.26(-0.74%)
Apr 10, 2024	35.33	35.39	35.19	35.35	7,431	-0.26(-0.73%)
Apr 09, 2024	35.52	35.62	35.46	35.61	22,520	+0.12(+0.34%)
Apr 08, 2024	35.48	35.50	35.34	35.49	5,570	+0.11(+0.31%)
Apr 05, 2024	35.22	35.43	35.14	35.38	2,238	+0.22(+0.63%)
Apr 04, 2024	35.34	35.36	35.13	35.16	1,000	+0.00(+0.00%)
Apr 03, 2024	35.20	35.24	35.11	35.16	5,865	+0.12(+0.34%)
Apr 02, 2024	35.13	35.13	34.96	35.04	14,602	-0.15(-0.43%)
Apr 01, 2024	35.16	35.21	35.06	35.19	3,712	-0.01(-0.03%)
Mar 28, 2024				35.20	0	+0.24(+0.69%)
Mar 27, 2024	34.79	34.98	34.79	34.96	2,055	+0.25(+0.72%)
Mar 26, 2024	34.83	34.90	34.70	34.71	1,784	-0.06(-0.17%)
Mar 25, 2024	34.80	34.82	34.77	34.77	802	+0.09(+0.26%)
Mar 22, 2024	34.72	34.72	34.65	34.68	9,505	-0.58(-1.64%)
Mar 21, 2024	35.18	35.30	35.18	35.26	6,803	+0.26(+0.74%)
Mar 20, 2024	34.76	35.00	34.76	35.00	1,425	+0.14(+0.40%)
Mar 19, 2024	34.86	34.86	34.86	34.86	100	+0.07(+0.20%)
Mar 18, 2024	34.79	34.86	34.79	34.79	456	-0.04(-0.11%)
Mar 15, 2024	34.83	34.90	34.79	34.83	1,500	+0.02(+0.06%)
Mar 14, 2024	34.90	34.90	34.71	34.81	3,016	-0.19(-0.54%)
Mar 13, 2024	34.98	35.02	34.94	35.00	3,028	+0.29(+0.84%)
Mar 12, 2024	34.65	34.71	34.65	34.71	8,425	+0.18(+0.52%)
Mar 11, 2024	34.48	34.53	34.48	34.53	277	-0.02(-0.06%)
Mar 08, 2024	34.53	34.55	34.48	34.55	12,569	-0.01(-0.03%)
Mar 07, 2024	34.53	34.59	34.53	34.56	440	+0.20(+0.58%)
Mar 06, 2024	34.46	34.48	34.33	34.36	1,392	+0.15(+0.44%)
Mar 05, 2024	34.29	34.34	34.21	34.21	1,615	+0.10(+0.29%)
Mar 04, 2024	34.11	34.22	34.11	34.11	1,315	-0.10(-0.29%)
Mar 01, 2024	33.96	34.21	33.96	34.21	1,303	+0.35(+1.03%)
Feb 29, 2024	33.83	33.86	33.71	33.86	600	+0.30(+0.89%)
Feb 28, 2024	33.63	33.64	33.56	33.56	1,580	-0.06(-0.18%)
Feb 27, 2024	33.65	33.72	33.53	33.62	2,412	-0.04(-0.12%)
Feb 26, 2024	33.76	33.94	33.60	33.66	4,175	-0.15(-0.44%)
Feb 23, 2024	33.74	33.81	33.74	33.81	1,225	+0.09(+0.27%)
Feb 22, 2024	33.64	33.75	33.64	33.72	1,701	+0.16(+0.48%)
Feb 21, 2024	33.49	33.58	33.46	33.56	4,110	+0.08(+0.24%)
Feb 20, 2024	33.37	33.60	33.37	33.48	12,037	-0.01(-0.03%)
Feb 16, 2024				33.49	0	+0.16(+0.48%)
Feb 15, 2024	33.04	33.38	33.04	33.33	1,250	+0.69(+2.11%)
Feb 14, 2024	32.60	32.64	32.55	32.64	914	+0.39(+1.21%)
Feb 13, 2024	32.60	32.60	32.08	32.25	3,017	-0.56(-1.71%)
Feb 12, 2024	32.79	32.89	32.79	32.81	1,102	+0.22(+0.68%)
Feb 09, 2024	32.50	32.59	32.45	32.59	2,351	+0.11(+0.34%)
Feb 08, 2024	32.66	32.66	32.43	32.48	1,350	-0.31(-0.95%)
Feb 07, 2024	32.88	32.88	32.79	32.79	743	-0.07(-0.21%)
Feb 06, 2024	32.85	32.91	32.84	32.86	10,024	+0.10(+0.31%)
Feb 05, 2024	32.91	32.91	32.71	32.76	7,000	-0.27(-0.82%)
Feb 02, 2024	33.13	33.13	32.98	33.03	1,509	-0.26(-0.78%)
Feb 01, 2024	33.32	33.36	33.20	33.29	3,961	+0.01(+0.03%)
Jan 31, 2024	33.54	33.55	33.28	33.28	8,001	-0.32(-0.95%)
Jan 30, 2024	33.50	33.64	33.50	33.60	8,028	+0.12(+0.36%)
Jan 29, 2024	33.36	33.48	33.36	33.48	860	+0.07(+0.21%)
Jan 26, 2024	33.31	33.41	33.31	33.41	940	+0.09(+0.27%)
Jan 25, 2024	33.28	33.32	33.28	33.32	1,077	+0.15(+0.45%)
Jan 24, 2024	33.23	33.23	33.16	33.17	11,700	+0.11(+0.33%)
Jan 23, 2024	33.01	33.06	33.01	33.06	3,350	+0.15(+0.46%)
Jan 22, 2024	32.86	32.92	32.84	32.91	4,500	-0.03(-0.09%)
Jan 19, 2024	32.83	32.94	32.83	32.94	8,700	+0.31(+0.95%)
Jan 18, 2024	32.72	32.72	32.62	32.63	2,800	+0.00(+0.00%)
Jan 17, 2024	32.58	32.63	32.58	32.63	500	-0.43(-1.30%)
Jan 16, 2024	33.00	33.06	33.00	33.06	2,119	-0.21(-0.63%)
Jan 15, 2024	33.22	33.27	33.22	33.27	1,200	+0.10(+0.30%)
Jan 12, 2024	33.35	33.46	33.17	33.17	3,200	+0.01(+0.03%)
Jan 11, 2024	33.08	33.20	33.06	33.16	7,603	-0.23(-0.69%)
Jan 10, 2024	33.53	33.53	33.39	33.39	2,968	-0.14(-0.42%)
Jan 09, 2024	33.80	33.80	33.49	33.53	1,327	-0.29(-0.86%)
Jan 08, 2024	33.56	33.82	33.56	33.82	10,008	+0.13(+0.39%)
Jan 05, 2024	33.70	33.80	33.67	33.69	8,421	+0.17(+0.51%)
Jan 04, 2024	33.52	33.67	33.51	33.52	2,268	+0.02(+0.06%)
Jan 03, 2024	33.41	33.50	33.33	33.50	400	+0.01(+0.03%)
Jan 02, 2024	33.38	33.58	33.38	33.49	1,763	+0.05(+0.15%)
Dec 29, 2023				33.44	0	+0.07(+0.21%)
Dec 28, 2023	33.42	33.42	33.36	33.37	560	-0.40(-1.18%)
Dec 27, 2023	33.60	33.87	33.60	33.77	7,129	+0.26(+0.78%)
Dec 22, 2023				33.51	0	+0.18(+0.54%)
Dec 21, 2023	33.43	33.43	33.33	33.33	2,150	-0.20(-0.60%)
Dec 20, 2023	33.53	33.53	33.50	33.53	1,459	+0.52(+1.58%)
Dec 18, 2023				33.01	0	+0.14(+0.43%)
Dec 15, 2023	33.32	33.32	32.87	32.87	11,500	-0.42(-1.26%)
Dec 14, 2023	33.21	33.37	33.21	33.29	2,700	+0.39(+1.19%)
Dec 13, 2023	32.24	32.90	32.24	32.90	1,822	+0.63(+1.95%)
Dec 12, 2023	32.41	32.41	32.27	32.27	4,410	-0.20(-0.62%)
Dec 11, 2023	32.42	32.48	32.42	32.47	3,480	+0.02(+0.06%)
Dec 08, 2023	32.26	32.45	32.26	32.45	3,358	+0.23(+0.71%)
Dec 07, 2023	32.26	32.26	32.20	32.22	1,195	-0.03(-0.09%)
Dec 06, 2023	32.42	32.42	32.25	32.25	2,870	-0.33(-1.01%)
Dec 05, 2023	32.55	32.60	32.55	32.58	1,801	+0.02(+0.06%)
Dec 04, 2023	32.60	32.60	32.56	32.56	300	-0.03(-0.09%)
Dec 01, 2023	32.37	32.60	32.37	32.59	8,200	+0.18(+0.56%)
Nov 30, 2023	32.26	32.41	32.26	32.41	5,600	+0.38(+1.19%)
Nov 29, 2023	31.95	32.03	31.95	32.03	907	+0.28(+0.88%)
Nov 28, 2023	31.59	31.75	31.59	31.75	380	-0.06(-0.19%)
Nov 27, 2023	31.91	31.91	31.76	31.81	600	-0.18(-0.56%)
Nov 24, 2023	32.04	32.04	31.99	31.99	422	+0.02(+0.06%)
Nov 23, 2023	31.96	32.03	31.96	31.97	3,956	-0.03(-0.09%)
Nov 22, 2023	31.90	32.06	31.87	32.00	2,225	-0.07(-0.22%)
Nov 21, 2023	32.18	32.18	32.07	32.07	4,467	-0.19(-0.59%)
Nov 20, 2023	32.26	32.26	32.26	32.26	111	+0.10(+0.31%)
Nov 17, 2023	31.91	32.20	31.91	32.16	8,101	+0.42(+1.32%)
Nov 16, 2023	31.88	31.88	31.74	31.74	4,341	-0.14(-0.44%)
Nov 15, 2023	32.01	32.01	31.85	31.88	6,870	+0.04(+0.13%)
Nov 14, 2023	31.74	31.93	31.74	31.84	2,460	+0.57(+1.82%)
Nov 10, 2023				31.27	25	-0.07(-0.22%)
Nov 09, 2023	31.37	31.38	31.34	31.34	14,675	+0.43(+1.39%)
Nov 08, 2023	31.05	31.06	30.91	30.91	1,901	-0.16(-0.51%)
Nov 07, 2023	31.13	31.17	31.07	31.07	1,300	-0.41(-1.30%)
Nov 06, 2023	31.62	31.68	31.48	31.48	6,051	-0.10(-0.32%)
Nov 03, 2023	31.62	31.62	31.58	31.58	6,797	+0.28(+0.89%)
Nov 02, 2023	30.80	31.30	30.80	31.30	3,006	+0.82(+2.69%)
Nov 01, 2023	30.34	30.48	30.25	30.48	1,339	+0.32(+1.06%)
Oct 31, 2023	30.08	30.23	30.08	30.16	1,600	+0.39(+1.31%)
Oct 27, 2023				29.77	59	-0.45(-1.49%)
Oct 26, 2023	30.26	30.26	30.09	30.22	11,813	+0.15(+0.50%)
Oct 25, 2023	30.04	30.14	30.04	30.07	2,000	+0.08(+0.27%)
Oct 24, 2023	30.25	30.25	29.99	29.99	5,130	-0.38(-1.25%)
Oct 23, 2023	30.30	30.39	30.17	30.37	545	+0.03(+0.10%)
Oct 20, 2023	30.58	30.58	30.34	30.34	8,660	-0.62(-2.00%)
Oct 19, 2023	30.95	31.04	30.95	30.96	2,035	-0.11(-0.35%)
Oct 18, 2023	31.36	31.36	31.07	31.07	7,711	-0.42(-1.33%)
Oct 17, 2023	31.28	31.49	31.28	31.49	475	+0.08(+0.25%)
Oct 16, 2023	31.09	31.43	31.09	31.41	6,100	+0.26(+0.83%)
Oct 13, 2023	31.38	31.39	31.15	31.15	1,200	+0.01(+0.03%)
Oct 12, 2023	31.15	31.20	31.14	31.14	10,200	-0.17(-0.54%)
Oct 11, 2023	31.08	31.31	31.08	31.31	1,906	+0.30(+0.97%)
Oct 10, 2023	30.87	31.03	30.87	31.01	1,455	+0.44(+1.44%)
Oct 06, 2023				30.57	0	+0.11(+0.36%)
Oct 05, 2023	30.14	30.46	30.14	30.46	800	+0.31(+1.03%)
Oct 04, 2023	30.23	30.23	30.03	30.15	840	-0.13(-0.43%)
Oct 03, 2023	30.47	30.47	30.20	30.28	5,197	-0.35(-1.14%)
Oct 02, 2023	31.28	31.28	30.63	30.63	1,219	-0.63(-2.02%)
Sep 29, 2023	31.54	31.54	31.26	31.26	2,250	-0.11(-0.35%)
Sep 28, 2023	31.19	31.43	31.19	31.37	1,800	+0.25(+0.80%)
Sep 27, 2023	31.50	31.50	31.12	31.12	3,087	-0.20(-0.64%)
Sep 26, 2023	31.47	31.56	31.32	31.32	7,200	-0.25(-0.79%)
Sep 25, 2023	31.49	31.61	31.57	31.57	4,191	-0.34(-1.07%)
Sep 22, 2023	32.01	32.01	31.91	31.91	1,406	-0.18(-0.56%)
Sep 21, 2023	32.16	32.16	32.09	32.09	810	-0.50(-1.53%)
Sep 20, 2023	32.61	32.61	32.59	32.59	273	+0.02(+0.06%)
Sep 19, 2023	32.75	32.75	32.56	32.57	1,500	-0.27(-0.82%)
Sep 18, 2023	32.84	32.84	32.84	32.84	100	-0.13(-0.39%)
Sep 15, 2023	32.82	32.97	32.82	32.97	1,703	+0.13(+0.40%)
Sep 14, 2023	32.84	32.84	32.84	32.84	1,404	+0.50(+1.55%)
Sep 13, 2023	32.37	32.47	32.33	32.34	24,403	+0.01(+0.03%)
Sep 12, 2023	32.21	32.36	32.21	32.33	2,800	+0.16(+0.50%)
Sep 11, 2023	32.17	32.23	32.17	32.17	555	+0.10(+0.31%)
Sep 08, 2023	32.06	32.10	32.06	32.07	890	-0.03(-0.09%)
Sep 07, 2023	32.17	32.23	32.10	32.10	1,504	-0.18(-0.56%)
Sep 06, 2023	32.18	32.28	32.18	32.28	1,977	-0.36(-1.10%)
Sep 05, 2023	32.67	32.67	32.60	32.64	730	-0.06(-0.18%)
Sep 01, 2023				32.70	0	+0.37(+1.14%)
Aug 31, 2023	32.38	32.38	32.33	32.33	216	-0.17(-0.52%)
Aug 30, 2023	32.51	32.60	32.49	32.50	8,102	+0.10(+0.31%)
Aug 29, 2023	32.18	32.40	32.18	32.40	702	+0.37(+1.16%)
Aug 28, 2023	31.76	32.03	31.76	32.03	1,672	+0.30(+0.95%)
Aug 25, 2023	31.73	31.73	31.73	31.73	270	+0.07(+0.22%)
Aug 24, 2023	31.63	31.79	31.63	31.66	2,005	-0.08(-0.25%)
Aug 23, 2023	31.62	31.80	31.62	31.74	9,542	+0.20(+0.63%)
Aug 22, 2023	31.61	31.61	31.54	31.54	1,804	-0.13(-0.41%)
Aug 21, 2023	31.77	31.77	31.67	31.67	3,610	-0.23(-0.72%)
Aug 18, 2023	31.76	31.90	31.76	31.90	1,370	+0.00(+0.00%)
Aug 17, 2023	32.16	32.16	31.90	31.90	1,977	+0.01(+0.03%)
Aug 16, 2023	31.97	31.97	31.89	31.89	602	-0.05(-0.16%)
Aug 15, 2023	32.39	32.39	31.90	31.94	8,777	-0.62(-1.90%)
Aug 14, 2023	32.74	32.74	32.50	32.56	3,205	-0.23(-0.70%)
Aug 11, 2023	32.79	32.79	32.79	32.79	603	+0.08(+0.24%)
Aug 10, 2023	32.71	32.85	32.69	32.71	5,351	+0.08(+0.25%)
Aug 09, 2023	32.60	32.64	32.56	32.63	2,800	+0.10(+0.31%)
Aug 08, 2023	32.45	32.53	32.31	32.53	9,336	-0.04(-0.12%)
Aug 04, 2023				32.57	0	+0.21(+0.65%)
Aug 03, 2023	32.36	32.36	32.36	32.36	200	-0.03(-0.09%)
Aug 02, 2023	32.34	32.39	32.34	32.39	647	-0.40(-1.22%)
Aug 01, 2023	32.84	32.84	32.72	32.79	5,584	-0.16(-0.49%)
Jul 31, 2023	32.84	32.97	32.84	32.95	580	+0.11(+0.33%)
Jul 28, 2023	32.82	32.84	32.82	32.84	407	+0.21(+0.64%)
Jul 27, 2023	32.80	32.89	32.61	32.63	1,900	-0.10(-0.31%)
Jul 26, 2023	32.57	32.79	32.57	32.73	4,007	+0.03(+0.09%)
Jul 25, 2023	32.79	32.79	32.70	32.70	2,136	-0.11(-0.34%)
Jul 24, 2023	32.76	32.81	32.76	32.81	250	+0.19(+0.58%)
Jul 21, 2023	32.49	32.62	32.49	32.62	3,729	+0.19(+0.59%)
Jul 20, 2023	32.42	32.43	32.30	32.43	2,111	+0.05(+0.15%)
Jul 19, 2023	32.27	32.38	32.26	32.38	3,355	+0.18(+0.56%)
Jul 18, 2023	31.96	32.21	31.96	32.20	17,000	+0.25(+0.78%)
Jul 17, 2023	31.85	31.95	31.85	31.95	2,200	+0.01(+0.03%)
Jul 14, 2023	32.07	32.07	31.92	31.94	2,195	+0.10(+0.31%)
Jul 13, 2023	31.84	31.84	31.84	31.84	165	+0.07(+0.22%)
Jul 12, 2023	31.74	31.78	31.74	31.77	1,900	+0.27(+0.86%)
Jul 11, 2023	31.49	31.50	31.47	31.50	4,093	+0.08(+0.25%)
Jul 10, 2023	31.45	31.45	31.42	31.42	1,753	-0.04(-0.13%)
Jul 07, 2023	31.19	31.55	31.19	31.46	1,800	+0.18(+0.58%)
Jul 06, 2023	31.28	31.28	31.28	31.28	250	-0.50(-1.57%)
Jul 05, 2023	31.86	31.86	31.74	31.78	2,324	-0.14(-0.44%)
Jul 04, 2023	31.85	31.94	31.85	31.92	3,100	+0.24(+0.76%)
Jun 30, 2023				31.68	0	+0.25(+0.80%)
Jun 29, 2023	31.35	31.43	31.35	31.43	1,410	+0.22(+0.70%)
Jun 28, 2023	31.21	31.21	31.21	31.21	100	+0.09(+0.29%)
Jun 27, 2023	31.11	31.12	31.11	31.12	1,502	+0.23(+0.74%)
Jun 26, 2023	30.43	30.94	30.43	30.89	5,007	+0.03(+0.10%)
Jun 23, 2023	30.92	30.95	30.86	30.86	708	-0.29(-0.93%)
Jun 22, 2023	31.28	31.28	31.13	31.15	4,299	-0.35(-1.11%)
Jun 21, 2023	31.46	31.54	31.46	31.50	880	+0.01(+0.03%)
Jun 20, 2023	31.50	31.52	31.49	31.49	1,546	-0.38(-1.19%)
Jun 19, 2023	31.93	31.93	31.84	31.87	3,410	-0.12(-0.38%)
Jun 16, 2023	32.01	32.01	31.96	31.99	757	-0.02(-0.06%)
Jun 15, 2023	31.85	32.01	31.85	32.01	4,700	-0.62(-1.90%)
May 08, 2023	32.81	32.81	32.60	32.63	1,101	-0.07(-0.21%)
May 05, 2023	32.50	32.70	32.50	32.70	6,470	+0.52(+1.62%)
May 04, 2023	32.15	32.24	32.15	32.18	1,800	-0.32(-0.98%)
May 03, 2023	32.67	32.67	32.50	32.50	4,300	+0.00(+0.00%)
May 02, 2023	32.60	32.60	32.47	32.50	743	-0.68(-2.05%)

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.