Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	33.93	33.93	33.60	33.60	7,330	-0.44(-1.29%)
Apr 29, 2024	34.04	34.04	34.04	34.04	120	+0.08(+0.24%)
Apr 26, 2024	33.96	33.96	33.96	33.96	300	+0.58(+1.74%)
Apr 25, 2024	33.38	33.38	33.38	33.38	1,108	-0.25(-0.74%)
Apr 24, 2024	33.74	33.77	33.63	33.63	1,006	-0.13(-0.39%)
Apr 23, 2024	33.72	33.79	33.72	33.76	848	+0.30(+0.90%)
Apr 22, 2024	33.37	33.51	33.37	33.46	30,096	-0.07(-0.21%)
Apr 19, 2024	33.46	33.64	33.46	33.53	2,460	+0.01(+0.03%)
Apr 18, 2024	33.77	33.77	33.47	33.52	2,333	+0.04(+0.12%)
Apr 17, 2024	33.72	33.76	33.43	33.48	12,187	-0.14(-0.42%)
Apr 16, 2024	33.47	33.67	33.47	33.62	6,408	-0.02(-0.06%)
Apr 15, 2024	34.06	34.06	33.53	33.64	12,356	-0.25(-0.74%)
Apr 12, 2024	34.37	34.37	33.83	33.89	1,812	-0.37(-1.08%)
Apr 11, 2024	34.37	34.37	34.15	34.26	2,680	-0.06(-0.17%)
Apr 10, 2024	34.38	34.38	34.22	34.32	9,305	-0.13(-0.38%)
Apr 09, 2024	34.46	34.48	34.32	34.45	3,360	+0.08(+0.23%)
Apr 08, 2024	34.45	34.45	34.27	34.37	6,023	+0.00(+0.00%)
Apr 05, 2024	33.94	34.37	33.94	34.37	30,256	+0.38(+1.12%)
Apr 04, 2024	34.12	34.24	33.97	33.99	3,815	-0.04(-0.12%)
Apr 03, 2024	33.78	34.08	33.78	34.03	2,323	+0.28(+0.83%)
Apr 02, 2024	33.73	33.77	33.73	33.75	5,856	-0.03(-0.09%)
Apr 01, 2024	33.81	33.82	33.69	33.78	4,090	+0.08(+0.24%)
Mar 28, 2024				33.70	0	+0.17(+0.51%)
Mar 27, 2024	33.25	33.54	33.25	33.53	13,474	+0.35(+1.05%)
Mar 26, 2024	33.17	33.35	33.17	33.18	5,368	+0.01(+0.03%)
Mar 25, 2024	33.17	33.32	33.15	33.17	3,293	-0.09(-0.27%)
Mar 22, 2024	33.26	33.26	33.20	33.26	2,960	-0.27(-0.81%)
Mar 21, 2024	33.53	33.53	33.47	33.53	1,292	+0.12(+0.36%)
Mar 20, 2024	33.05	33.41	33.05	33.41	9,035	+0.29(+0.88%)
Mar 19, 2024	32.97	33.23	32.97	33.12	3,564	-0.01(-0.03%)
Mar 18, 2024	33.06	33.16	33.06	33.13	4,671	+0.11(+0.33%)
Mar 15, 2024	32.80	33.06	32.80	33.02	3,130	+0.19(+0.58%)
Mar 14, 2024	32.79	32.85	32.75	32.83	1,222	-0.08(-0.24%)
Mar 13, 2024	32.78	33.01	32.78	32.91	2,632	+0.21(+0.64%)
Mar 12, 2024	32.74	32.74	32.58	32.70	3,921	-0.02(-0.06%)
Mar 11, 2024	32.61	32.72	32.52	32.72	8,464	+0.04(+0.12%)
Mar 08, 2024	32.85	32.85	32.61	32.68	2,411	-0.18(-0.55%)
Mar 07, 2024	32.66	32.88	32.66	32.86	17,655	+0.38(+1.17%)
Mar 06, 2024	32.54	32.58	32.48	32.48	1,713	+0.20(+0.62%)
Mar 05, 2024	32.49	32.53	32.25	32.28	3,426	-0.29(-0.89%)
Mar 04, 2024	32.44	32.57	32.44	32.57	1,735	+0.20(+0.62%)
Mar 01, 2024	32.07	32.41	32.07	32.37	3,996	+0.39(+1.22%)
Feb 29, 2024	31.93	32.01	31.92	31.98	5,034	+0.02(+0.06%)
Feb 28, 2024	31.96	32.04	31.90	31.96	3,879	+0.03(+0.09%)
Feb 27, 2024	31.81	31.96	31.79	31.93	1,644	+0.17(+0.54%)
Feb 26, 2024	31.70	31.76	31.70	31.76	2,485	-0.10(-0.31%)
Feb 23, 2024	31.74	31.86	31.74	31.86	1,560	+0.07(+0.22%)
Feb 22, 2024	31.73	31.79	31.64	31.79	2,757	+0.21(+0.66%)
Feb 21, 2024	31.62	31.65	31.53	31.58	3,430	-0.02(-0.06%)
Feb 20, 2024	31.68	31.68	31.57	31.60	2,020	-0.31(-0.97%)
Feb 16, 2024				31.91	0	+0.13(+0.41%)
Feb 15, 2024	31.35	31.78	31.35	31.78	3,492	+0.49(+1.57%)
Feb 14, 2024	31.05	31.32	31.05	31.29	5,033	+0.40(+1.29%)
Feb 13, 2024	31.19	31.19	30.71	30.89	10,102	-0.71(-2.25%)
Feb 12, 2024	31.31	31.66	31.31	31.60	2,454	+0.29(+0.93%)
Feb 09, 2024	31.26	31.35	31.18	31.31	3,683	+0.08(+0.26%)
Feb 08, 2024	31.31	31.32	31.20	31.23	1,701	-0.28(-0.89%)
Feb 07, 2024	31.48	31.58	31.46	31.51	950	-0.02(-0.06%)
Feb 06, 2024	31.45	31.53	31.45	31.53	1,757	+0.17(+0.54%)
Feb 05, 2024	31.54	31.54	31.27	31.36	5,042	-0.39(-1.23%)
Feb 02, 2024	31.70	31.75	31.63	31.75	5,570	-0.04(-0.13%)
Feb 01, 2024	31.72	31.86	31.72	31.79	1,726	+0.17(+0.54%)
Jan 31, 2024	31.90	31.90	31.58	31.62	8,956	-0.29(-0.91%)
Jan 30, 2024	31.81	31.95	31.81	31.91	1,100	+0.02(+0.06%)
Jan 29, 2024	31.89	31.90	31.67	31.89	7,198	-0.03(-0.09%)
Jan 26, 2024	31.80	31.93	31.80	31.92	1,432	+0.11(+0.35%)
Jan 25, 2024	31.77	31.84	31.70	31.81	1,539	+0.15(+0.47%)
Jan 24, 2024	31.90	31.90	31.64	31.66	2,408	-0.04(-0.13%)
Jan 23, 2024	31.65	31.72	31.58	31.70	3,070	+0.30(+0.96%)
Jan 22, 2024	31.24	31.41	31.24	31.40	6,361	+0.15(+0.48%)
Jan 19, 2024	31.16	31.25	30.96	31.25	2,923	+0.13(+0.42%)
Jan 18, 2024	31.07	31.12	30.96	31.12	3,915	+0.16(+0.52%)
Jan 17, 2024	31.11	31.11	30.91	30.96	5,012	-0.42(-1.34%)
Jan 16, 2024	31.59	31.59	31.33	31.38	4,804	-0.35(-1.10%)
Jan 15, 2024	31.58	31.73	31.56	31.73	1,447	+0.26(+0.83%)
Jan 12, 2024	31.50	31.62	31.47	31.47	1,241	+0.20(+0.64%)
Jan 11, 2024	31.30	31.30	31.16	31.27	1,595	-0.01(-0.03%)
Jan 10, 2024	31.28	31.33	31.28	31.28	929	+0.00(+0.00%)
Jan 09, 2024	31.24	31.32	31.10	31.28	2,117	-0.02(-0.06%)
Jan 08, 2024	30.96	31.33	30.96	31.30	4,305	+0.16(+0.51%)
Jan 05, 2024	30.97	31.18	30.97	31.14	3,851	+0.12(+0.39%)
Jan 04, 2024	30.92	31.02	30.91	31.02	2,355	+0.09(+0.29%)
Jan 03, 2024	30.91	31.00	30.91	30.93	2,105	-0.18(-0.58%)
Jan 02, 2024	31.35	31.35	31.09	31.11	2,545	-0.30(-0.96%)
Dec 29, 2023				31.41	0	-0.02(-0.06%)
Dec 28, 2023	31.49	31.51	31.43	31.43	826	-0.26(-0.82%)
Dec 27, 2023	31.50	31.78	31.50	31.69	7,445	+0.19(+0.60%)
Dec 22, 2023				31.50	0	+0.25(+0.80%)
Dec 21, 2023	31.25	31.25	31.20	31.25	2,253	+0.17(+0.55%)
Dec 20, 2023	31.33	31.45	31.08	31.08	1,799	-0.27(-0.86%)
Dec 19, 2023	31.00	31.35	31.00	31.35	5,358	+0.40(+1.29%)
Dec 18, 2023	31.00	31.00	30.95	30.95	1,512	+0.12(+0.39%)
Dec 15, 2023	31.23	31.23	30.83	30.83	4,780	-0.41(-1.31%)
Dec 14, 2023	31.20	31.31	31.20	31.24	6,237	+0.48(+1.56%)
Dec 13, 2023	30.02	30.76	30.02	30.76	11,009	+0.68(+2.26%)
Dec 12, 2023	30.28	30.28	30.00	30.08	5,602	-0.26(-0.86%)
Dec 11, 2023	30.51	30.51	30.31	30.34	13,747	-0.19(-0.62%)
Dec 08, 2023	30.53	30.53	30.53	30.53	106	-0.04(-0.13%)
Dec 07, 2023	30.56	30.59	30.56	30.57	12,358	+0.03(+0.10%)
Dec 06, 2023	30.56	30.66	30.54	30.54	2,192	+0.01(+0.03%)
Dec 05, 2023	30.68	30.68	30.53	30.53	1,449	-0.24(-0.78%)
Dec 04, 2023	30.80	30.89	30.77	30.77	3,807	-0.23(-0.74%)
Dec 01, 2023	30.50	31.00	30.50	31.00	2,924	+0.43(+1.41%)
Nov 30, 2023	30.44	30.57	30.44	30.57	36,773	+0.24(+0.79%)
Nov 29, 2023	30.42	30.43	30.33	30.33	3,470	+0.00(+0.00%)
Nov 28, 2023	30.30	30.37	30.30	30.33	1,127	+0.01(+0.03%)
Nov 27, 2023	30.26	30.37	30.26	30.32	668	+0.00(+0.00%)
Nov 24, 2023	30.30	30.39	30.30	30.32	845	+0.01(+0.03%)
Nov 23, 2023	30.17	30.31	30.17	30.31	898	+0.00(+0.00%)
Nov 22, 2023	30.27	30.33	30.27	30.31	1,892	+0.04(+0.13%)
Nov 21, 2023	30.38	30.39	30.27	30.27	1,328	-0.17(-0.56%)
Nov 20, 2023	30.27	30.44	30.27	30.44	2,776	+0.17(+0.56%)
Nov 17, 2023	30.27	30.27	30.27	30.27	651	+0.12(+0.40%)
Nov 16, 2023	30.15	30.15	30.15	30.15	900	-0.11(-0.36%)
Nov 15, 2023	30.32	30.32	30.24	30.26	2,503	-0.04(-0.13%)
Nov 14, 2023	29.87	30.30	29.87	30.30	1,111	+0.75(+2.54%)
Nov 13, 2023	29.66	29.70	29.55	29.55	4,997	-0.10(-0.34%)
Nov 10, 2023	29.59	29.65	29.59	29.65	1,452	+0.11(+0.37%)
Nov 09, 2023	29.82	29.82	29.54	29.54	800	+0.00(+0.00%)
Nov 08, 2023	29.67	29.67	29.54	29.54	4,566	-0.17(-0.57%)
Nov 07, 2023	29.92	29.92	29.71	29.71	2,382	-0.39(-1.30%)
Nov 06, 2023	30.33	30.33	30.10	30.10	2,849	-0.22(-0.73%)
Nov 03, 2023	29.96	30.38	29.96	30.32	7,424	+0.55(+1.85%)
Nov 02, 2023	29.43	29.80	29.43	29.77	4,777	+0.53(+1.81%)
Nov 01, 2023	29.00	29.24	29.00	29.24	38,722	+0.31(+1.07%)
Oct 31, 2023	29.01	29.01	28.93	28.93	500	+0.03(+0.10%)
Oct 30, 2023	28.85	28.95	28.77	28.90	3,482	+0.13(+0.45%)
Oct 27, 2023	28.83	28.83	28.66	28.77	949	-0.10(-0.35%)
Oct 26, 2023	28.80	28.87	28.80	28.87	5,201	-0.06(-0.21%)
Oct 25, 2023	28.84	29.02	28.84	28.93	3,754	-0.07(-0.24%)
Oct 24, 2023	29.00	29.11	28.96	29.00	4,155	-0.19(-0.65%)
Oct 23, 2023	28.92	29.19	28.89	29.19	2,997	+0.06(+0.21%)
Oct 20, 2023	29.42	29.42	29.13	29.13	1,986	-0.32(-1.09%)
Oct 19, 2023	29.54	29.65	29.45	29.45	1,119	-0.16(-0.54%)
Oct 18, 2023	29.94	29.96	29.61	29.61	2,352	-0.33(-1.10%)
Oct 17, 2023	29.66	30.03	29.66	29.94	2,634	+0.12(+0.40%)
Oct 16, 2023	29.76	29.85	29.76	29.82	1,495	+0.15(+0.51%)
Oct 13, 2023	29.88	29.88	29.66	29.67	4,928	+0.02(+0.07%)
Oct 12, 2023	30.08	30.08	29.53	29.65	3,962	-0.41(-1.36%)
Oct 11, 2023	29.99	30.06	29.95	30.06	5,100	+0.10(+0.33%)
Oct 10, 2023	29.92	30.09	29.92	29.96	3,602	+0.37(+1.25%)
Oct 06, 2023				29.59	0	+0.27(+0.92%)
Oct 05, 2023	29.07	29.32	29.07	29.32	1,786	+0.18(+0.62%)
Oct 04, 2023	29.14	29.14	28.97	29.14	8,137	-0.04(-0.14%)
Oct 03, 2023	29.25	29.27	29.14	29.18	9,366	-0.21(-0.71%)
Oct 02, 2023	29.91	29.91	29.37	29.39	5,504	-0.65(-2.16%)
Sep 29, 2023	30.10	30.10	30.03	30.04	3,221	+0.01(+0.03%)
Sep 28, 2023	30.06	30.06	29.98	30.03	1,033	+0.23(+0.77%)
Sep 27, 2023	30.04	30.04	29.79	29.80	2,855	-0.17(-0.57%)
Sep 26, 2023	30.17	30.17	29.97	29.97	2,110	-0.46(-1.51%)
Sep 25, 2023	30.34	30.43	30.43	30.43	3,178	-0.25(-0.81%)
Sep 22, 2023	30.59	30.68	30.59	30.68	629	+0.13(+0.43%)
Sep 21, 2023	30.94	30.94	30.55	30.55	4,517	-0.67(-2.15%)
Sep 20, 2023	31.22	31.22	31.22	31.22	204	+0.13(+0.42%)
Sep 19, 2023	31.57	31.57	31.09	31.09	791	-0.45(-1.43%)
Sep 18, 2023	31.62	31.66	31.54	31.54	4,237	-0.05(-0.16%)
Sep 15, 2023	31.62	31.66	31.59	31.59	2,203	+0.03(+0.10%)
Sep 14, 2023	31.32	31.56	31.32	31.56	4,356	+0.40(+1.28%)
Sep 13, 2023	31.15	31.23	31.14	31.16	2,765	-0.08(-0.26%)
Sep 12, 2023	31.31	31.32	31.24	31.24	2,451	+0.06(+0.19%)
Sep 11, 2023	31.19	31.24	31.18	31.18	4,821	+0.10(+0.32%)
Sep 08, 2023	31.11	31.11	31.06	31.08	2,000	-0.05(-0.16%)
Sep 07, 2023	31.17	31.22	31.11	31.13	4,145	-0.23(-0.73%)
Sep 06, 2023	31.55	31.55	31.36	31.36	878	-0.26(-0.82%)
Sep 05, 2023	31.61	31.62	31.59	31.62	7,800	-0.13(-0.41%)
Sep 01, 2023				31.75	0	+0.35(+1.11%)
Aug 31, 2023	31.51	31.52	31.40	31.40	2,432	-0.10(-0.32%)
Aug 30, 2023	31.56	31.60	31.50	31.50	4,525	+0.14(+0.45%)
Aug 29, 2023	31.11	31.36	31.11	31.36	1,158	+0.25(+0.80%)
Aug 28, 2023	31.03	31.13	31.02	31.11	5,547	+0.25(+0.81%)
Aug 25, 2023	30.76	30.87	30.72	30.86	2,173	+0.16(+0.52%)
Aug 24, 2023	30.73	30.73	30.70	30.70	429	-0.21(-0.68%)
Aug 23, 2023	30.96	30.99	30.91	30.91	1,945	+0.31(+1.01%)
Aug 22, 2023	30.69	30.69	30.60	30.60	483	-0.08(-0.26%)
Aug 18, 2023	30.68			30.68	138	+0.07(+0.23%)
Aug 17, 2023	30.78	30.78	30.59	30.61	2,629	-0.18(-0.58%)
Aug 16, 2023	30.80	30.84	30.78	30.79	1,984	-0.10(-0.32%)
Aug 15, 2023	31.13	31.13	30.89	30.89	504	-0.47(-1.50%)
Aug 14, 2023	31.36	31.42	31.33	31.36	1,790	-0.07(-0.22%)
Aug 11, 2023	31.16	31.49	31.16	31.43	1,478	+0.21(+0.67%)
Aug 10, 2023	31.37	31.37	31.20	31.22	2,654	-0.17(-0.54%)
Aug 09, 2023	31.39	31.39	31.19	31.39	5,213	+0.14(+0.45%)
Aug 08, 2023	31.20	31.25	31.17	31.25	733	-0.13(-0.41%)
Aug 04, 2023				31.38	0	+0.16(+0.51%)
Aug 03, 2023	31.13	31.22	31.13	31.22	1,800	+0.05(+0.16%)
Aug 02, 2023	31.25	31.25	31.05	31.17	20,229	-0.43(-1.36%)
Aug 01, 2023	31.52	31.65	31.52	31.60	3,477	-0.12(-0.38%)
Jul 31, 2023	31.57	31.77	31.57	31.72	1,698	+0.19(+0.60%)
Jul 28, 2023	31.36	31.56	31.36	31.53	3,500	+0.35(+1.12%)
Jul 27, 2023	31.49	31.49	31.18	31.18	2,319	-0.46(-1.45%)
Jul 26, 2023	31.46	31.65	31.46	31.64	1,921	+0.10(+0.32%)
Jul 25, 2023	31.42	31.57	31.42	31.54	3,202	+0.13(+0.41%)
Jul 24, 2023	31.45	31.45	31.41	31.41	5,596	-0.02(-0.06%)
Jul 21, 2023	31.39	31.46	31.39	31.43	3,068	+0.06(+0.19%)
Jul 20, 2023	31.41	31.42	31.34	31.37	1,252	-0.17(-0.54%)
Jul 19, 2023	31.41	31.54	31.41	31.54	4,888	+0.18(+0.57%)
Jul 18, 2023	31.03	31.36	31.03	31.36	654	+0.40(+1.29%)
Jul 17, 2023	30.79	30.99	30.79	30.96	1,599	+0.04(+0.13%)
Jul 14, 2023	30.91	30.94	30.91	30.92	1,014	-0.08(-0.26%)
Jul 13, 2023	30.99	31.00	30.94	31.00	5,013	+0.11(+0.36%)
Jul 12, 2023	30.77	30.91	30.77	30.89	1,327	+0.38(+1.25%)
Jul 11, 2023	30.49	30.51	30.45	30.51	3,140	+0.13(+0.43%)
Jul 10, 2023	30.21	30.38	30.21	30.38	1,598	+0.12(+0.40%)
Jul 07, 2023	30.33	30.33	30.26	30.26	4,055	+0.24(+0.80%)
Jul 06, 2023	30.15	30.15	29.91	30.02	3,675	-0.31(-1.02%)
Jul 05, 2023	30.51	30.51	30.33	30.33	949	-0.19(-0.62%)
Jul 04, 2023	30.52	30.52	30.52	30.52	100	+0.10(+0.33%)
Jun 30, 2023				30.42	0	+0.41(+1.37%)
Jun 29, 2023	29.95	30.01	29.95	30.01	2,816	+0.26(+0.87%)
Jun 28, 2023	29.69	29.80	29.69	29.75	4,200	+0.05(+0.17%)
Jun 27, 2023	29.56	29.70	29.56	29.70	2,720	+0.23(+0.78%)
Jun 26, 2023	29.41	29.50	29.41	29.47	2,710	+0.07(+0.24%)
Jun 23, 2023	29.44	29.45	29.40	29.40	2,604	-0.35(-1.18%)
Jun 22, 2023	29.87	29.87	29.70	29.75	2,701	-0.28(-0.93%)
Jun 21, 2023	30.08	30.09	29.97	30.03	3,964	-0.07(-0.23%)
Jun 20, 2023	30.19	30.19	30.04	30.10	6,241	-0.29(-0.95%)
Jun 19, 2023	30.30	30.39	30.30	30.39	968	-0.03(-0.10%)
Jun 16, 2023	30.52	30.52	30.38	30.42	3,606	-0.01(-0.03%)
Jun 15, 2023	30.45	30.48	30.31	30.43	3,370	-0.35(-1.14%)
May 08, 2023	30.78	30.85	30.78	30.78	1,745	+0.09(+0.29%)
May 05, 2023	30.68	30.69	30.68	30.69	213	+0.42(+1.39%)
May 04, 2023	30.52	30.52	30.27	30.27	1,569	-0.32(-1.05%)
May 03, 2023	30.58	30.69	30.58	30.59	1,394	-0.09(-0.29%)
May 02, 2023	30.79	30.79	30.51	30.68	6,377	-0.28(-0.90%)

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.