Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	37.72	37.80	37.66	37.76	6,214	+0.27(+0.72%)
Mar 27, 2024	37.45	37.55	37.45	37.49	3,503	+0.30(+0.81%)
Mar 26, 2024	37.33	37.33	37.12	37.19	689	+0.24(+0.66%)
Mar 25, 2024	37.09	37.09	36.95	36.95	255	-0.02(-0.05%)
Mar 22, 2024	37.06	37.06	36.97	36.97	593	-0.19(-0.52%)
Mar 21, 2024	37.02	37.16	37.02	37.16	7,357	+0.32(+0.86%)
Mar 20, 2024	36.84	36.84	36.84	36.84	101	+0.51(+1.39%)
Mar 19, 2024	36.29	36.49	36.22	36.34	6,662	+0.04(+0.10%)
Mar 18, 2024	36.37	36.37	36.30	36.30	215	-0.26(-0.71%)
Mar 15, 2024	36.52	36.56	36.48	36.56	18,295	+0.24(+0.66%)
Mar 14, 2024	36.32	36.32	36.32	36.32	156	-0.43(-1.17%)
Mar 13, 2024	36.91	36.96	36.61	36.75	5,575	+0.01(+0.03%)
Mar 12, 2024	36.76	36.87	36.65	36.74	510	+0.00(+0.00%)
Mar 11, 2024	36.59	36.76	36.40	36.74	41,131	+0.18(+0.48%)
Mar 08, 2024	36.62	36.62	36.49	36.56	433	+0.10(+0.28%)
Mar 07, 2024	36.32	36.70	36.32	36.46	7,128	+0.42(+1.16%)
Mar 06, 2024	36.13	36.27	36.01	36.04	1,450	+0.26(+0.72%)
Mar 05, 2024	35.78	35.78	35.78	35.78	120	-0.17(-0.47%)
Mar 04, 2024	35.82	35.95	35.71	35.95	1,380	+0.03(+0.08%)
Mar 01, 2024	35.92	35.92	35.92	35.92	163	+0.15(+0.42%)
Feb 29, 2024	35.59	35.77	35.59	35.77	373	+0.32(+0.89%)
Feb 28, 2024	35.53	35.53	35.40	35.46	563	-0.29(-0.80%)
Feb 27, 2024	35.71	35.74	35.71	35.74	262	+0.09(+0.25%)
Feb 26, 2024	35.59	35.76	35.56	35.65	1,252	-0.16(-0.46%)
Feb 23, 2024	35.69	35.88	35.69	35.82	1,130	+0.02(+0.04%)
Feb 22, 2024	35.78	35.93	35.51	35.80	1,987	+0.31(+0.87%)
Feb 21, 2024	35.52	35.52	35.44	35.49	687	-0.05(-0.13%)
Feb 20, 2024	35.60	35.69	35.41	35.54	3,159	+0.11(+0.30%)
Feb 16, 2024	35.56	35.56	35.43	35.43	233	+0.26(+0.74%)
Feb 15, 2024	35.15	35.28	35.06	35.17	1,848	+0.36(+1.02%)
Feb 14, 2024	34.81	34.82	34.60	34.82	2,039	+0.61(+1.78%)
Feb 13, 2024	34.21	34.21	34.21	34.21	75	-0.69(-1.98%)
Feb 12, 2024	34.76	35.14	34.76	34.90	2,169	+0.09(+0.26%)
Feb 09, 2024	34.93	34.93	34.62	34.81	1,465	-0.17(-0.48%)
Feb 08, 2024	34.86	34.98	34.79	34.98	2,487	+0.09(+0.26%)
Feb 07, 2024	35.18	35.18	34.80	34.89	34,962	-0.27(-0.76%)
Feb 06, 2024	35.20	35.20	34.98	35.16	3,321	+0.57(+1.64%)
Feb 05, 2024	34.69	34.69	34.59	34.59	637	-0.68(-1.92%)
Feb 02, 2024	35.38	35.38	35.07	35.27	2,061	-0.39(-1.10%)
Feb 01, 2024	35.60	35.76	35.56	35.66	9,222	+0.37(+1.05%)
Jan 31, 2024	35.91	35.91	35.29	35.29	1,232	-0.52(-1.44%)
Jan 30, 2024	35.79	35.80	35.79	35.80	609	-0.12(-0.32%)
Jan 29, 2024	35.96	35.96	35.92	35.92	1,249	+0.16(+0.45%)
Jan 26, 2024	35.73	35.76	35.72	35.76	825	+0.22(+0.61%)
Jan 25, 2024	35.48	35.54	35.48	35.54	355	+0.24(+0.67%)
Jan 24, 2024	35.64	35.64	35.30	35.30	620	+0.19(+0.54%)
Jan 23, 2024	35.04	35.14	35.04	35.11	4,659	+0.04(+0.12%)
Jan 22, 2024	35.15	35.15	35.06	35.07	767	+0.10(+0.30%)
Jan 19, 2024	34.59	34.97	34.59	34.97	1,184,200	+0.01(+0.03%)
Jan 18, 2024	34.61	35.06	34.60	34.96	23,743	+0.24(+0.69%)
Jan 17, 2024	34.41	34.77	33.96	34.72	99,507	-0.06(-0.17%)
Jan 16, 2024	34.96	34.96	34.78	34.78	1,128	-0.71(-2.00%)
Jan 12, 2024	35.60	35.60	35.49	35.49	705	-0.06(-0.18%)
Jan 11, 2024	35.55	35.55	35.55	35.55	5	-0.33(-0.91%)
Jan 10, 2024	35.88	36.04	35.88	35.88	1,223	+0.01(+0.03%)
Jan 09, 2024	35.87	35.87	35.87	35.87	98	-0.59(-1.61%)
Jan 08, 2024	35.98	36.46	35.97	36.46	714	+0.75(+2.10%)
Jan 05, 2024	35.71	35.71	35.71	35.71	100	-0.02(-0.06%)
Jan 04, 2024	36.00	36.00	35.73	35.73	388	+0.06(+0.16%)
Jan 03, 2024	35.58	35.67	35.58	35.67	414	-0.08(-0.22%)
Jan 02, 2024	36.09	36.09	35.75	35.75	465	-0.72(-1.96%)
Dec 29, 2023	36.47	36.47	36.47	36.47	110	+0.05(+0.12%)
Dec 28, 2023	36.66	36.66	36.42	36.42	248	-0.25(-0.69%)
Dec 27, 2023	36.71	36.71	36.50	36.68	2,580	-0.13(-0.35%)
Dec 26, 2023	36.81	36.81	36.81	36.81	73	+0.29(+0.79%)
Dec 22, 2023	36.55	36.69	36.51	36.52	3,827	+0.08(+0.22%)
Dec 21, 2023	36.29	36.44	36.29	36.44	381	+0.49(+1.36%)
Dec 20, 2023	36.14	36.36	35.95	35.95	7,022	-0.23(-0.62%)
Dec 19, 2023	36.03	36.19	36.03	36.18	772	+0.62(+1.73%)
Dec 18, 2023	35.41	35.56	35.41	35.56	1,385	+0.08(+0.23%)
Dec 15, 2023	35.90	36.02	35.48	35.48	3,929	-0.80(-2.22%)
Dec 14, 2023	36.05	36.28	35.98	36.28	2,211	+0.91(+2.58%)
Dec 13, 2023	34.81	35.37	34.81	35.37	718	+0.32(+0.92%)
Dec 12, 2023	34.79	35.05	34.79	35.05	2,362	-0.05(-0.14%)
Dec 11, 2023	35.07	35.10	34.97	35.10	2,324	+0.05(+0.13%)
Dec 08, 2023	34.93	35.05	34.93	35.05	325	+0.02(+0.06%)
Dec 07, 2023	34.96	35.03	34.96	35.03	292	+0.26(+0.76%)
Dec 06, 2023	34.89	34.91	34.76	34.76	596	+0.20(+0.57%)
Dec 05, 2023	34.57	34.57	34.57	34.57	18	-0.14(-0.40%)
Dec 04, 2023	34.63	34.71	34.63	34.71	598	-0.25(-0.70%)
Dec 01, 2023	34.40	34.95	34.39	34.95	2,806	+0.76(+2.24%)
Nov 30, 2023	34.10	34.19	34.10	34.19	601	+0.07(+0.20%)
Nov 29, 2023	34.07	34.12	34.07	34.12	438	+0.09(+0.26%)
Nov 28, 2023	33.87	34.04	33.87	34.03	544	+0.25(+0.73%)
Nov 27, 2023	33.61	33.78	33.61	33.78	118	+0.19(+0.55%)
Nov 24, 2023	33.56	33.60	33.55	33.60	1,504	+0.28(+0.84%)
Nov 22, 2023	33.22	33.32	33.22	33.32	327	-0.05(-0.14%)
Nov 21, 2023	33.36	33.36	33.36	33.36	515	-0.18(-0.52%)
Nov 20, 2023	33.42	33.54	33.42	33.54	288	+0.21(+0.62%)
Nov 17, 2023	33.10	33.33	33.10	33.33	264	+0.57(+1.74%)
Nov 16, 2023	32.92	32.92	32.76	32.76	730	-0.67(-1.99%)
Nov 15, 2023	33.19	33.43	33.09	33.43	1,215	+0.45(+1.35%)
Nov 14, 2023	32.98	32.98	32.98	32.98	304	+0.97(+3.02%)
Nov 13, 2023	32.02	32.02	32.02	32.02	111	+0.34(+1.08%)
Nov 10, 2023	31.68	31.68	31.68	31.68	102	+0.12(+0.37%)
Nov 09, 2023	31.87	31.87	31.56	31.56	214	-0.09(-0.29%)
Nov 08, 2023	31.65	31.65	31.56	31.65	1,562	+0.00(+0.01%)
Nov 07, 2023	31.57	31.65	31.57	31.65	9,604	+0.00(+0.02%)
Nov 06, 2023	31.83	31.90	31.64	31.64	2,892	-0.12(-0.39%)
Nov 03, 2023	31.76	31.76	31.76	31.76	264	+0.54(+1.73%)
Nov 02, 2023	31.22	31.37	31.22	31.22	708	+0.56(+1.83%)
Nov 01, 2023	30.68	30.68	30.66	30.66	204	+0.22(+0.71%)
Oct 31, 2023	30.46	30.46	30.22	30.45	3,984	-0.01(-0.04%)
Oct 30, 2023	30.26	30.46	30.16	30.46	524	+0.66(+2.20%)
Oct 27, 2023	30.13	30.27	29.79	29.80	4,148	-0.26(-0.88%)
Oct 26, 2023	30.10	30.10	30.07	30.07	344	+0.07(+0.23%)
Oct 25, 2023	30.08	30.28	29.43	30.00	29,222	-0.24(-0.78%)
Oct 24, 2023	30.39	30.39	30.23	30.23	940	-0.10(-0.32%)
Oct 23, 2023	30.31	30.42	30.25	30.33	13,187	+0.26(+0.88%)
Oct 20, 2023	30.03	30.24	30.03	30.07	1,716	-0.31(-1.03%)
Oct 19, 2023	30.63	30.63	30.38	30.38	11,594	-0.49(-1.59%)
Oct 18, 2023	30.84	30.98	30.84	30.87	402	-0.81(-2.57%)
Oct 17, 2023	31.36	31.79	31.33	31.69	16,131	+0.06(+0.19%)
Oct 16, 2023	31.42	31.68	31.42	31.63	876	+0.30(+0.97%)
Oct 13, 2023	31.37	31.37	31.32	31.32	221	-0.34(-1.08%)
Oct 12, 2023	31.78	31.78	31.67	31.67	771	-0.39(-1.22%)
Oct 11, 2023	32.06	32.06	32.06	32.06	28	+0.09(+0.28%)
Oct 10, 2023	31.97	31.97	31.97	31.97	110	+0.69(+2.22%)
Oct 09, 2023	30.86	31.28	30.85	31.28	2,498	-0.29(-0.93%)
Oct 06, 2023	31.22	31.63	30.96	31.57	823	+0.32(+1.04%)
Oct 05, 2023	31.07	31.24	31.07	31.24	1,515	+0.48(+1.56%)
Oct 04, 2023	30.48	30.77	30.48	30.76	1,966	-0.11(-0.35%)
Oct 03, 2023	30.92	30.92	30.87	30.87	276	-0.36(-1.16%)
Oct 02, 2023	31.72	31.74	31.14	31.23	1,546	-0.64(-2.00%)
Sep 29, 2023	32.31	32.31	31.87	31.87	9,284	-0.12(-0.37%)
Sep 28, 2023	31.65	32.03	31.65	31.99	10,758	+0.25(+0.79%)
Sep 27, 2023	32.13	32.13	31.74	31.74	735	-0.17(-0.54%)
Sep 26, 2023	32.12	32.25	31.91	31.91	1,892	-0.29(-0.91%)
Sep 25, 2023	32.15	32.21	32.21	32.21	3,163	-0.20(-0.61%)
Sep 22, 2023	32.72	32.80	32.40	32.40	3,326	-0.18(-0.56%)
Sep 21, 2023	32.93	32.93	32.58	32.58	2,188	-0.35(-1.06%)
Sep 20, 2023	33.42	33.44	32.93	32.93	3,499	+0.08(+0.25%)
Sep 19, 2023	32.75	32.94	32.75	32.85	1,851	-0.02(-0.07%)
Sep 18, 2023	32.97	33.01	32.87	32.87	749	-0.29(-0.88%)
Sep 15, 2023	33.16	33.16	33.16	33.16	121	+0.01(+0.02%)
Sep 14, 2023	33.18	33.18	33.08	33.16	9,975	+0.38(+1.15%)
Sep 13, 2023	32.78	32.78	32.78	32.78	46	+0.08(+0.23%)
Sep 12, 2023	32.79	32.79	32.70	32.70	599	-0.15(-0.46%)
Sep 11, 2023	32.69	32.86	32.69	32.86	5,550	+0.51(+1.56%)
Sep 08, 2023	32.50	32.50	32.23	32.35	1,337	+0.01(+0.05%)
Sep 07, 2023	32.39	32.39	32.34	32.34	1,129	-0.00(-0.00%)
Sep 06, 2023	32.34	32.34	32.34	32.34	3	-0.15(-0.46%)
Sep 05, 2023	32.78	32.78	32.49	32.49	2,985	-0.47(-1.44%)
Sep 01, 2023	33.17	33.17	32.96	32.96	184	-0.07(-0.21%)
Aug 31, 2023	33.35	33.36	33.03	33.03	3,047	-0.14(-0.42%)
Aug 30, 2023	33.21	33.22	33.04	33.17	1,084	+0.17(+0.53%)
Aug 29, 2023	32.74	33.15	32.74	32.99	1,762	+0.52(+1.60%)
Aug 28, 2023	32.51	32.59	32.33	32.47	11,042	+0.37(+1.14%)
Aug 25, 2023	31.96	32.11	31.84	32.11	2,648	+0.18(+0.55%)
Aug 24, 2023	32.41	32.41	31.87	31.93	930	-0.35(-1.09%)
Aug 23, 2023	32.23	32.33	32.21	32.28	11,229	+0.19(+0.61%)
Aug 22, 2023	32.24	32.24	32.05	32.09	1,697	-0.09(-0.29%)
Aug 21, 2023	32.16	32.22	32.04	32.18	4,240	-0.01(-0.05%)
Aug 18, 2023	31.96	32.25	31.96	32.19	1,686	-0.22(-0.69%)
Aug 17, 2023	32.75	32.75	32.42	32.42	2,054	-0.28(-0.86%)
Aug 16, 2023	32.85	32.85	32.70	32.70	936	-0.17(-0.50%)
Aug 15, 2023	32.78	32.98	32.78	32.87	1,250	-0.23(-0.70%)
Aug 14, 2023	33.04	33.10	33.04	33.10	218	-0.13(-0.40%)
Aug 11, 2023	33.15	33.23	33.15	33.23	5,548	-0.20(-0.61%)
Aug 10, 2023	33.91	33.95	33.43	33.43	824	-0.06(-0.19%)
Aug 09, 2023	33.67	33.67	33.49	33.50	3,981	-0.02(-0.06%)
Aug 08, 2023	33.33	33.52	33.33	33.52	1,483	-0.34(-1.01%)
Aug 07, 2023	33.75	33.86	33.75	33.86	2,320	+0.40(+1.21%)
Aug 04, 2023	33.58	33.58	33.40	33.45	2,660	+0.14(+0.42%)
Aug 03, 2023	33.26	33.31	33.23	33.31	601	-0.11(-0.33%)
Aug 02, 2023	33.60	33.61	33.28	33.42	1,625	-0.67(-1.95%)
Aug 01, 2023	34.23	34.23	34.09	34.09	735	-0.31(-0.90%)
Jul 31, 2023	34.54	34.55	34.40	34.40	1,255	+0.14(+0.40%)
Jul 28, 2023	34.49	34.49	34.27	34.27	6,095	+0.15(+0.43%)
Jul 27, 2023	34.84	34.84	34.11	34.12	5,917	-0.33(-0.96%)
Jul 26, 2023	34.45	34.45	34.45	34.45	47	+0.30(+0.88%)
Jul 25, 2023	33.99	34.15	33.99	34.15	169	+0.14(+0.41%)
Jul 24, 2023	33.98	34.01	33.94	34.01	3,086	-0.14(-0.41%)
Jul 21, 2023	33.94	34.18	33.94	34.15	8,799	+0.06(+0.16%)
Jul 20, 2023	34.18	34.19	34.01	34.09	13,075	+0.05(+0.16%)
Jul 19, 2023	34.04	34.18	33.94	34.04	83,840	+0.48(+1.44%)
Jul 18, 2023	33.56	33.78	33.22	33.56	11,578	+0.18(+0.52%)
Jul 17, 2023	33.45	33.45	33.18	33.38	1,834	-0.18(-0.55%)
Jul 14, 2023	33.83	33.85	33.57	33.57	2,268	-0.23(-0.69%)
Jul 13, 2023	33.57	33.80	33.51	33.80	1,958	+0.53(+1.58%)
Jul 12, 2023	33.14	33.27	33.14	33.27	954	+0.74(+2.27%)
Jul 11, 2023	32.28	32.58	32.28	32.53	19,305	+0.71(+2.23%)
Jul 10, 2023	31.69	31.82	31.69	31.82	487	+0.03(+0.09%)
Jul 07, 2023	31.62	31.80	31.62	31.80	356	+0.32(+1.00%)
Jul 06, 2023	31.45	31.48	31.35	31.48	370	-0.71(-2.19%)
Jul 05, 2023	32.18	32.18	32.18	32.18	98	-0.18(-0.54%)
Jul 03, 2023	32.42	32.42	32.36	32.36	238	-0.06(-0.18%)
Jun 30, 2023	32.47	32.47	32.42	32.42	1,362	+0.67(+2.13%)
Jun 29, 2023	31.80	31.80	31.74	31.74	290	-0.25(-0.79%)
Jun 28, 2023	31.89	32.06	31.89	31.99	521	-0.11(-0.35%)
Jun 27, 2023	31.90	32.11	31.90	32.11	2,016	+0.27(+0.84%)
Jun 26, 2023	31.84	31.92	31.84	31.84	117	+0.11(+0.33%)
Jun 23, 2023	31.64	31.73	31.64	31.73	2,389	-0.69(-2.11%)
Jun 22, 2023	32.41	32.42	32.03	32.42	852	-0.16(-0.50%)
Jun 21, 2023	32.45	32.74	32.45	32.58	2,338	-0.44(-1.32%)
Jun 20, 2023	33.10	33.10	33.02	33.02	747	-0.41(-1.22%)
Jun 16, 2023	33.60	33.70	33.22	33.42	406	+0.11(+0.32%)
Jun 15, 2023	33.03	33.32	33.03	33.32	835	+0.18(+0.55%)
Jun 14, 2023	33.14	33.14	33.14	33.14	225	+0.32(+0.96%)
Jun 13, 2023	32.85	32.97	32.81	32.82	890	+0.21(+0.65%)
Jun 12, 2023	32.76	32.76	32.61	32.61	800	-0.19(-0.58%)
Jun 09, 2023	32.72	32.85	32.72	32.80	1,696	-0.01(-0.04%)
Jun 08, 2023	32.81	32.81	32.81	32.81	36	+0.21(+0.63%)
Jun 07, 2023	32.61	32.61	32.61	32.61	180	+0.06(+0.18%)
Jun 06, 2023	32.34	32.58	32.30	32.55	5,252	+0.21(+0.64%)
Jun 05, 2023	32.49	32.49	32.35	32.35	228	-0.19(-0.57%)
Jun 02, 2023	32.74	32.74	32.53	32.53	343	+0.14(+0.44%)
Jun 01, 2023	32.07	32.39	32.07	32.39	365	+0.53(+1.65%)
May 31, 2023	31.94	31.94	31.70	31.86	2,041	-0.29(-0.89%)
May 30, 2023	32.25	32.37	32.01	32.15	2,506	+0.13(+0.42%)
May 26, 2023	32.06	32.06	32.01	32.01	297	+0.18(+0.57%)
May 25, 2023	31.93	31.96	31.83	31.83	578	-0.23(-0.72%)
May 24, 2023	32.05	32.06	31.94	32.06	736	-0.82(-2.51%)
May 23, 2023	33.05	33.14	32.89	32.89	337	-0.35(-1.07%)
May 22, 2023	33.01	33.24	33.01	33.24	286	+0.10(+0.29%)
May 19, 2023	33.17	33.17	33.15	33.15	271	+0.09(+0.26%)
May 18, 2023	33.14	33.15	33.06	33.06	1,726	-0.31(-0.92%)
May 17, 2023	33.06	33.37	33.06	33.37	1,639	+0.36(+1.10%)
May 16, 2023	33.11	33.31	33.00	33.00	4,288	-0.54(-1.60%)
May 15, 2023	33.30	33.54	33.21	33.54	1,253	+0.40(+1.21%)
May 12, 2023	33.14	33.14	33.14	33.14	104	-0.01(-0.03%)
May 11, 2023	33.13	33.15	33.13	33.15	652	-0.35(-1.04%)
May 10, 2023	33.66	33.66	33.50	33.50	330	+0.03(+0.10%)
May 09, 2023	33.41	33.46	33.34	33.46	1,928	-0.33(-0.96%)
May 08, 2023	33.92	34.06	33.71	33.79	13,563	+0.03(+0.09%)
May 05, 2023	33.39	33.76	33.39	33.76	2,317	+0.47(+1.43%)
May 04, 2023	33.27	33.28	33.27	33.28	291	-0.01(-0.04%)
May 03, 2023	33.30	33.30	33.30	33.30	67	-0.07(-0.20%)
May 02, 2023	33.42	33.42	33.37	33.37	1,983	-0.40(-1.19%)
May 01, 2023	34.10	34.10	33.77	33.77	2,521	-0.04(-0.11%)
Apr 28, 2023	33.89	34.00	33.81	33.81	1,011	+0.28(+0.83%)
Apr 27, 2023	33.36	33.53	33.21	33.53	11,563	+0.34(+1.04%)
Apr 26, 2023	33.11	33.18	33.11	33.18	1,644	+0.36(+1.11%)
Apr 25, 2023	32.95	33.03	32.82	32.82	2,862	-0.62(-1.86%)
Apr 24, 2023	33.44	33.44	33.30	33.44	975	+0.06(+0.17%)
Apr 21, 2023	33.06	33.39	33.06	33.39	2,913	+0.05(+0.14%)
Apr 20, 2023	33.43	33.43	33.30	33.34	3,706	-0.12(-0.37%)
Apr 19, 2023	33.55	33.55	33.28	33.46	422	-0.08(-0.23%)
Apr 18, 2023	33.48	33.54	33.48	33.54	309	+0.20(+0.61%)
Apr 17, 2023	33.34	33.41	33.24	33.34	973	+0.00(+0.00%)
Apr 14, 2023	33.49	33.49	33.26	33.34	2,342	-0.14(-0.43%)
Apr 13, 2023	33.39	33.52	33.37	33.48	3,557	+0.23(+0.69%)
Apr 12, 2023	33.22	33.25	33.09	33.25	599	+0.34(+1.05%)
Apr 11, 2023	32.81	32.91	32.77	32.91	14,543	+0.20(+0.61%)
Apr 10, 2023	32.41	32.72	32.41	32.71	6,042	-0.01(-0.02%)
Apr 06, 2023	32.48	32.71	32.48	32.71	652	+0.41(+1.27%)
Apr 05, 2023	32.39	32.39	32.13	32.30	1,744	-0.36(-1.10%)
Apr 04, 2023	32.84	32.84	32.57	32.66	1,468	+0.10(+0.31%)

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.