Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	35.18	35.24	35.23	35.22	2,510,033	-0.06(-0.17%)
Mar 27, 2024	35.14	35.28	35.11	35.27	2,614,113	+0.22(+0.62%)
Mar 26, 2024	35.21	35.21	35.05	35.06	5,077,701	+0.03(+0.08%)
Mar 25, 2024	34.99	35.14	34.99	35.03	2,274,593	-0.05(-0.14%)
Mar 22, 2024	35.18	35.19	35.04	35.08	3,094,180	-0.10(-0.28%)
Mar 21, 2024	35.25	35.30	35.18	35.18	2,993,201	+0.00(+0.00%)
Mar 20, 2024	34.78	35.21	34.73	35.18	3,277,785	+0.38(+1.10%)
Mar 19, 2024	34.69	34.87	34.64	34.79	2,785,985	+0.05(+0.14%)
Mar 18, 2024	34.83	34.84	34.69	34.74	3,591,117	+0.02(+0.06%)
Mar 15, 2024	34.74	34.82	34.62	34.72	3,488,639	-0.01(-0.03%)
Mar 14, 2024	35.02	35.02	34.60	34.73	3,873,158	-0.25(-0.70%)
Mar 13, 2024	34.94	35.07	34.93	34.98	2,628,308	+0.00(+0.00%)
Mar 12, 2024	34.78	34.98	34.64	34.98	3,252,381	+0.27(+0.76%)
Mar 11, 2024	34.65	34.73	34.55	34.71	3,555,450	-0.19(-0.53%)
Mar 08, 2024	35.07	35.18	34.84	34.90	4,669,651	-0.09(-0.25%)
Mar 07, 2024	34.83	35.04	34.81	34.99	3,078,523	+0.38(+1.11%)
Mar 06, 2024	34.57	34.71	34.52	34.61	4,099,532	+0.42(+1.24%)
Mar 05, 2024	34.30	34.40	34.10	34.18	2,866,353	-0.09(-0.26%)
Mar 04, 2024	34.26	34.35	34.22	34.27	3,008,573	-0.09(-0.26%)
Mar 01, 2024	34.16	34.38	34.04	34.36	2,856,429	+0.33(+0.98%)
Feb 29, 2024	34.11	34.16	33.87	34.03	2,727,656	+0.09(+0.26%)
Feb 28, 2024	33.93	34.00	33.89	33.94	2,439,360	-0.19(-0.55%)
Feb 27, 2024	34.06	34.14	34.05	34.12	1,943,091	+0.05(+0.14%)
Feb 26, 2024	34.11	34.13	34.00	34.08	8,670,767	-0.06(-0.17%)
Feb 23, 2024	34.10	34.17	34.06	34.13	2,218,927	+0.07(+0.20%)
Feb 22, 2024	33.96	34.10	33.93	34.07	3,156,679	+0.35(+1.05%)
Feb 21, 2024	33.61	33.72	33.55	33.71	4,932,616	+0.02(+0.06%)
Feb 20, 2024	33.75	33.79	33.60	33.69	3,520,155	+0.11(+0.32%)
Feb 16, 2024	33.54	33.73	33.47	33.58	3,568,017	+0.04(+0.12%)
Feb 15, 2024	33.29	33.55	33.29	33.55	3,590,729	+0.37(+1.13%)
Feb 14, 2024	32.98	33.18	32.96	33.17	3,603,401	+0.39(+1.20%)
Feb 13, 2024	32.95	32.99	32.64	32.78	4,191,178	-0.58(-1.74%)
Feb 12, 2024	33.27	33.46	33.24	33.36	3,216,103	+0.09(+0.27%)
Feb 09, 2024	33.13	33.28	33.07	33.27	2,812,312	+0.13(+0.39%)
Feb 08, 2024	33.12	33.16	33.02	33.14	2,833,436	-0.06(-0.18%)
Feb 07, 2024	33.21	33.24	33.13	33.20	3,061,607	+0.03(+0.09%)
Feb 06, 2024	32.97	33.18	32.94	33.17	3,687,401	+0.20(+0.60%)
Feb 05, 2024	32.98	33.05	32.81	32.98	3,631,280	-0.24(-0.71%)
Feb 02, 2024	33.20	33.24	33.04	33.21	4,351,206	-0.22(-0.65%)
Feb 01, 2024	33.18	33.43	33.11	33.43	3,382,924	+0.34(+1.04%)
Jan 31, 2024	33.39	33.49	33.03	33.08	4,111,353	-0.19(-0.56%)
Jan 30, 2024	33.25	33.30	33.12	33.27	2,932,530	-0.06(-0.18%)
Jan 29, 2024	33.12	33.35	33.05	33.33	2,712,455	+0.23(+0.68%)
Jan 26, 2024	33.12	33.19	33.07	33.10	3,251,180	+0.12(+0.36%)
Jan 25, 2024	32.99	32.99	32.82	32.99	3,208,064	+0.09(+0.27%)
Jan 24, 2024	33.10	33.11	32.88	32.90	4,314,506	+0.19(+0.57%)
Jan 23, 2024	32.63	32.72	32.56	32.71	2,913,022	-0.03(-0.09%)
Jan 22, 2024	32.75	32.86	32.69	32.74	3,367,112	+0.08(+0.24%)
Jan 19, 2024	32.50	32.67	32.36	32.66	2,533,969	+0.09(+0.27%)
Jan 18, 2024	32.41	32.57	32.35	32.57	3,671,355	+0.29(+0.91%)
Jan 17, 2024	32.18	32.29	32.06	32.28	3,814,763	-0.36(-1.11%)
Jan 16, 2024	32.79	32.83	32.57	32.64	4,809,703	-0.57(-1.72%)
Jan 12, 2024	33.29	33.40	33.14	33.21	3,218,660	+0.13(+0.39%)
Jan 11, 2024	33.15	33.20	32.78	33.08	2,860,190	-0.02(-0.06%)
Jan 10, 2024	33.02	33.15	32.99	33.10	3,325,423	+0.18(+0.54%)
Jan 09, 2024	32.92	33.00	32.87	32.93	2,355,714	-0.30(-0.92%)
Jan 08, 2024	32.90	33.23	32.90	33.23	2,184,794	+0.35(+1.08%)
Jan 05, 2024	32.80	33.17	32.79	32.88	2,583,150	+0.01(+0.03%)
Jan 04, 2024	32.79	33.01	32.78	32.87	2,792,677	+0.07(+0.21%)
Jan 03, 2024	32.73	32.90	32.63	32.80	3,366,348	-0.26(-0.77%)
Jan 02, 2024	33.09	33.22	33.01	33.05	2,483,599	-0.36(-1.09%)
Dec 29, 2023	33.44	33.53	33.34	33.42	2,980,844	+0.01(+0.03%)
Dec 28, 2023	33.48	33.58	33.40	33.41	2,216,242	-0.07(-0.21%)
Dec 27, 2023	33.34	33.51	33.33	33.48	2,834,337	+0.16(+0.47%)
Dec 26, 2023	33.18	33.35	33.18	33.32	2,427,882	+0.19(+0.56%)
Dec 22, 2023	33.16	33.25	33.04	33.13	3,290,483	+0.07(+0.21%)
Dec 21, 2023	32.90	33.08	32.85	33.06	5,355,466	+0.52(+1.60%)
Dec 20, 2023	32.91	32.99	32.54	32.54	3,783,584	-0.33(-1.02%)
Dec 19, 2023	32.74	32.90	32.74	32.88	3,340,475	+0.30(+0.94%)
Dec 18, 2023	32.59	32.66	32.48	32.57	4,640,595	+0.09(+0.27%)
Dec 15, 2023	32.66	32.71	32.47	32.48	3,544,175	-0.33(-1.01%)
Dec 14, 2023	32.71	32.91	32.65	32.81	4,894,665	+0.29(+0.90%)
Dec 13, 2023	32.01	32.52	31.87	32.52	4,399,553	+0.53(+1.67%)
Dec 12, 2023	31.93	32.00	31.81	31.99	6,213,581	+0.01(+0.03%)
Dec 11, 2023	31.88	32.01	31.84	31.98	4,436,748	+0.07(+0.21%)
Dec 08, 2023	31.74	31.97	31.70	31.91	2,119,312	+0.08(+0.24%)
Dec 07, 2023	31.73	31.90	31.62	31.83	2,627,563	+0.17(+0.52%)
Dec 06, 2023	31.88	31.97	31.66	31.67	2,409,451	+0.05(+0.15%)
Dec 05, 2023	31.62	31.71	31.55	31.62	2,333,362	-0.11(-0.34%)
Dec 04, 2023	31.67	31.81	31.62	31.73	4,107,132	-0.27(-0.85%)
Dec 01, 2023	31.62	32.01	31.60	32.00	2,905,281	+0.35(+1.11%)
Nov 30, 2023	31.67	31.71	31.52	31.65	3,443,838	-0.03(-0.09%)
Nov 29, 2023	31.71	31.78	31.59	31.68	2,182,606	+0.06(+0.18%)
Nov 28, 2023	31.49	31.70	31.45	31.62	2,308,589	+0.06(+0.19%)
Nov 27, 2023	31.58	31.59	31.48	31.56	1,705,504	-0.09(-0.28%)
Nov 24, 2023	31.52	31.66	31.51	31.65	1,221,457	+0.20(+0.65%)
Nov 22, 2023	31.40	31.45	31.28	31.44	1,933,852	+0.08(+0.25%)
Nov 21, 2023	31.50	31.52	31.33	31.37	1,539,680	-0.14(-0.43%)
Nov 20, 2023	31.33	31.55	31.33	31.50	2,115,872	+0.15(+0.47%)
Nov 17, 2023	31.23	31.38	31.19	31.36	1,926,648	+0.38(+1.22%)
Nov 16, 2023	30.97	31.09	30.88	30.98	2,736,007	-0.07(-0.22%)
Nov 15, 2023	31.11	31.20	31.02	31.05	3,522,351	-0.02(-0.06%)
Nov 14, 2023	30.77	31.10	30.77	31.06	2,937,520	+0.79(+2.60%)
Nov 13, 2023	30.07	30.31	30.02	30.28	2,326,160	+0.09(+0.29%)
Nov 10, 2023	30.09	30.22	29.84	30.19	2,273,662	+0.13(+0.42%)
Nov 09, 2023	30.23	30.39	30.04	30.06	3,580,388	+0.00(+0.00%)
Nov 08, 2023	30.10	30.18	29.96	30.06	3,369,095	-0.07(-0.23%)
Nov 07, 2023	30.11	30.20	30.03	30.13	2,945,742	-0.23(-0.77%)
Nov 06, 2023	30.47	30.50	30.29	30.36	5,873,652	-0.08(-0.26%)
Nov 03, 2023	30.35	30.53	30.31	30.44	4,460,913	+0.39(+1.29%)
Nov 02, 2023	29.89	30.06	29.84	30.05	3,821,912	+0.66(+2.25%)
Nov 01, 2023	29.17	29.40	29.10	29.39	4,884,064	+0.30(+1.04%)
Oct 31, 2023	29.03	29.13	28.94	29.09	8,428,585	+0.10(+0.34%)
Oct 30, 2023	28.96	29.03	28.83	28.99	3,632,648	+0.35(+1.22%)
Oct 27, 2023	28.92	28.94	28.58	28.64	7,762,141	-0.10(-0.34%)
Oct 26, 2023	28.86	28.93	28.64	28.74	6,849,974	-0.22(-0.77%)
Oct 25, 2023	29.09	29.18	28.92	28.96	10,671,237	-0.21(-0.73%)
Oct 24, 2023	29.11	29.24	29.05	29.18	5,063,460	+0.14(+0.47%)
Oct 23, 2023	28.90	29.24	28.79	29.04	3,786,394	+0.00(+0.00%)
Oct 20, 2023	29.23	29.29	29.02	29.04	8,403,897	-0.29(-0.99%)
Oct 19, 2023	29.51	29.65	29.28	29.33	10,740,271	-0.26(-0.89%)
Oct 18, 2023	29.88	29.89	29.55	29.60	2,681,365	-0.51(-1.68%)
Oct 17, 2023	29.83	30.24	29.83	30.10	4,489,853	+0.01(+0.03%)
Oct 16, 2023	29.92	30.11	29.85	30.09	4,112,959	+0.22(+0.75%)
Oct 13, 2023	30.06	30.12	29.79	29.87	5,799,022	-0.27(-0.90%)
Oct 12, 2023	30.46	30.46	30.00	30.14	3,413,447	-0.27(-0.90%)
Oct 11, 2023	30.43	30.48	30.23	30.41	2,849,657	+0.14(+0.45%)
Oct 10, 2023	30.16	30.39	30.11	30.28	5,508,055	+0.39(+1.30%)
Oct 09, 2023	29.63	29.94	29.63	29.89	2,939,358	-0.01(-0.03%)
Oct 06, 2023	29.51	29.98	29.35	29.90	3,785,153	+0.30(+1.02%)
Oct 05, 2023	29.47	29.64	29.39	29.60	5,131,377	+0.26(+0.89%)
Oct 04, 2023	29.37	29.37	29.09	29.33	6,321,037	+0.01(+0.03%)
Oct 03, 2023	29.44	29.50	29.22	29.32	4,578,719	-0.36(-1.21%)
Oct 02, 2023	29.99	29.99	29.61	29.68	6,001,847	-0.47(-1.55%)
Sep 29, 2023	30.54	30.54	30.10	30.15	4,522,134	-0.14(-0.45%)
Sep 28, 2023	30.05	30.35	30.00	30.29	4,141,097	+0.26(+0.87%)
Sep 27, 2023	30.20	30.23	29.84	30.02	4,384,614	-0.07(-0.23%)
Sep 26, 2023	30.27	30.34	30.06	30.09	5,365,972	-0.42(-1.37%)
Sep 25, 2023	30.41	30.53	30.45	30.51	4,027,868	-0.12(-0.38%)
Sep 22, 2023	30.78	30.87	30.60	30.63	3,194,420	+0.01(+0.03%)
Sep 21, 2023	30.85	30.88	30.60	30.62	3,513,333	-0.52(-1.66%)
Sep 20, 2023	31.36	31.51	31.12	31.13	2,455,086	-0.11(-0.34%)
Sep 19, 2023	31.28	31.34	31.15	31.24	2,442,774	+0.00(+0.00%)
Sep 18, 2023	31.24	31.28	31.12	31.24	1,808,360	-0.12(-0.37%)
Sep 15, 2023	31.44	31.56	31.33	31.36	4,003,038	-0.06(-0.19%)
Sep 14, 2023	31.25	31.44	31.23	31.41	2,503,812	+0.41(+1.32%)
Sep 13, 2023	31.04	31.10	30.94	31.01	2,099,122	-0.07(-0.22%)
Sep 12, 2023	31.02	31.17	31.02	31.07	4,415,138	-0.12(-0.37%)
Sep 11, 2023	31.12	31.22	31.05	31.19	1,726,568	+0.34(+1.10%)
Sep 08, 2023	30.88	30.97	30.82	30.85	3,483,649	-0.07(-0.22%)
Sep 07, 2023	30.92	30.99	30.83	30.92	1,903,940	-0.11(-0.34%)
Sep 06, 2023	31.08	31.17	30.92	31.03	1,716,653	-0.12(-0.37%)
Sep 05, 2023	31.33	31.33	31.12	31.14	2,634,208	-0.26(-0.84%)
Sep 01, 2023	31.63	31.65	31.31	31.40	2,255,596	+0.06(+0.19%)
Aug 31, 2023	31.47	31.51	31.26	31.35	3,564,556	-0.09(-0.28%)
Aug 30, 2023	31.46	31.57	31.39	31.43	2,196,384	-0.02(-0.06%)
Aug 29, 2023	30.99	31.46	30.95	31.45	7,245,981	+0.41(+1.32%)
Aug 28, 2023	30.94	31.06	30.93	31.05	2,217,893	+0.29(+0.95%)
Aug 25, 2023	30.71	30.85	30.46	30.75	2,762,770	+0.20(+0.67%)
Aug 24, 2023	30.80	30.91	30.53	30.55	2,612,911	-0.39(-1.26%)
Aug 23, 2023	30.70	31.00	30.70	30.94	2,141,680	+0.32(+1.05%)
Aug 22, 2023	30.78	30.81	30.58	30.62	2,650,201	-0.05(-0.16%)
Aug 21, 2023	30.63	30.70	30.49	30.67	2,439,227	+0.10(+0.32%)
Aug 18, 2023	30.36	30.61	30.33	30.57	2,940,254	-0.03(-0.10%)
Aug 17, 2023	30.89	30.93	30.55	30.60	4,064,733	-0.19(-0.63%)
Aug 16, 2023	30.94	31.05	30.78	30.79	2,340,834	-0.24(-0.78%)
Aug 15, 2023	31.29	31.29	30.99	31.04	1,796,831	-0.43(-1.36%)
Aug 14, 2023	31.31	31.48	31.21	31.46	1,266,041	-0.13(-0.40%)
Aug 11, 2023	31.58	31.71	31.53	31.59	2,225,043	-0.20(-0.64%)
Aug 10, 2023	31.98	32.18	31.75	31.79	3,544,951	+0.10(+0.31%)
Aug 09, 2023	31.72	31.80	31.62	31.70	3,275,892	+0.04(+0.12%)
Aug 08, 2023	31.51	31.69	31.42	31.66	1,569,546	-0.24(-0.76%)
Aug 07, 2023	31.83	31.90	31.69	31.90	2,093,880	+0.23(+0.74%)
Aug 04, 2023	31.73	31.98	31.63	31.67	2,845,133	+0.10(+0.31%)
Aug 03, 2023	31.42	31.66	31.40	31.57	2,511,979	-0.11(-0.34%)
Aug 02, 2023	31.88	31.91	31.62	31.68	4,100,070	-0.61(-1.90%)
Aug 01, 2023	32.36	32.43	32.20	32.29	2,801,711	-0.36(-1.10%)
Jul 31, 2023	32.64	32.76	32.62	32.65	1,823,379	+0.04(+0.12%)
Jul 28, 2023	32.62	32.73	32.54	32.61	1,903,003	+0.22(+0.69%)
Jul 27, 2023	32.71	32.72	32.34	32.39	2,251,842	-0.12(-0.36%)
Jul 26, 2023	32.25	32.59	32.25	32.50	2,054,712	+0.07(+0.21%)
Jul 25, 2023	32.31	32.48	32.31	32.44	1,470,486	+0.07(+0.21%)
Jul 24, 2023	32.33	32.45	32.29	32.37	1,727,771	-0.03(-0.09%)
Jul 21, 2023	32.42	32.44	32.31	32.40	1,832,247	+0.04(+0.12%)
Jul 20, 2023	32.47	32.53	32.30	32.36	3,327,802	-0.20(-0.63%)
Jul 19, 2023	32.58	32.64	32.46	32.56	2,081,936	+0.00(+0.00%)
Jul 18, 2023	32.36	32.58	32.35	32.56	2,517,183	+0.22(+0.69%)
Jul 17, 2023	32.22	32.37	32.17	32.34	1,528,540	-0.01(-0.03%)
Jul 14, 2023	32.52	32.54	32.33	32.35	1,893,141	-0.20(-0.63%)
Jul 13, 2023	32.40	32.58	32.40	32.55	5,888,908	+0.51(+1.58%)
Jul 12, 2023	31.85	32.09	31.83	32.05	3,051,413	+0.58(+1.85%)
Jul 11, 2023	31.29	31.47	31.23	31.46	1,441,559	+0.29(+0.94%)
Jul 10, 2023	31.02	31.17	31.00	31.17	2,450,806	+0.09(+0.28%)
Jul 07, 2023	30.85	31.22	30.85	31.08	2,784,163	+0.27(+0.88%)
Jul 06, 2023	30.92	30.93	30.64	30.81	2,494,812	-0.56(-1.80%)
Jul 05, 2023	31.46	31.52	31.33	31.38	2,815,692	-0.35(-1.10%)
Jul 03, 2023	31.68	31.75	31.66	31.73	1,520,925	+0.09(+0.28%)
Jun 30, 2023	31.54	31.68	31.53	31.64	2,074,179	+0.35(+1.12%)
Jun 29, 2023	31.18	31.29	31.16	31.29	1,616,435	-0.06(-0.19%)
Jun 28, 2023	31.27	31.39	31.24	31.35	3,566,990	+0.03(+0.09%)
Jun 27, 2023	31.15	31.34	31.05	31.32	2,474,998	+0.25(+0.81%)
Jun 26, 2023	31.04	31.12	31.01	31.06	3,177,676	+0.07(+0.22%)
Jun 23, 2023	30.98	31.06	30.93	31.00	4,437,393	-0.51(-1.60%)
Jun 22, 2023	31.47	31.53	31.43	31.50	1,430,599	-0.18(-0.55%)
Jun 21, 2023	31.55	31.78	31.52	31.68	1,768,727	+0.03(+0.09%)
Jun 20, 2023	31.77	31.77	31.57	31.65	4,484,565	-0.41(-1.29%)
Jun 16, 2023	32.28	32.29	32.06	32.06	3,028,930	-0.10(-0.30%)
Jun 15, 2023	31.82	32.18	31.79	32.16	2,130,283	+0.56(+1.78%)
May 08, 2023	31.65	31.67	31.55	31.59	1,444,817	+0.01(+0.03%)
May 05, 2023	31.29	31.64	31.25	31.58	2,069,316	+0.50(+1.60%)
May 04, 2023	31.08	31.20	31.00	31.09	2,330,716	-0.03(-0.09%)
May 03, 2023	31.16	31.43	31.12	31.12	2,426,283	+0.03(+0.09%)
May 02, 2023	31.14	31.16	30.89	31.09	3,010,656	-0.33(-1.06%)
May 01, 2023	31.46	31.56	31.39	31.42	3,552,049	-0.04(-0.12%)
Apr 28, 2023	31.19	31.46	31.19	31.46	1,562,054	+0.05(+0.15%)
Apr 27, 2023	31.23	31.42	31.13	31.41	1,163,045	+0.40(+1.29%)
Apr 26, 2023	31.20	31.23	30.98	31.01	2,606,456	-0.03(-0.09%)
Apr 25, 2023	31.35	31.36	31.04	31.04	2,240,508	-0.50(-1.58%)
Apr 24, 2023	31.47	31.54	31.43	31.54	1,928,202	+0.07(+0.21%)
Apr 21, 2023	31.37	31.49	31.23	31.47	2,195,952	+0.08(+0.24%)
Apr 20, 2023	31.29	31.45	31.29	31.39	1,796,134	+0.01(+0.03%)
Apr 19, 2023	31.34	31.43	31.33	31.38	1,983,816	-0.15(-0.48%)
Apr 18, 2023	31.51	31.56	31.44	31.54	2,406,977	+0.16(+0.52%)
Apr 17, 2023	31.35	31.37	31.21	31.37	5,437,733	-0.04(-0.12%)
Apr 14, 2023	31.53	31.61	31.28	31.41	2,224,509	-0.13(-0.42%)
Apr 13, 2023	31.38	31.56	31.36	31.55	5,672,991	+0.43(+1.38%)
Apr 12, 2023	31.19	31.26	31.02	31.12	4,541,392	+0.19(+0.62%)
Apr 11, 2023	30.89	30.99	30.87	30.93	3,540,396	+0.11(+0.37%)
Apr 10, 2023	30.59	30.81	30.58	30.81	2,393,963	+0.04(+0.12%)
Apr 06, 2023	30.64	30.85	30.59	30.77	2,351,703	+0.10(+0.31%)
Apr 05, 2023	30.76	30.91	30.58	30.68	2,614,210	-0.25(-0.80%)
Apr 04, 2023	30.93	31.03	30.82	30.93	3,567,539	-0.01(-0.03%)

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.