Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	33.90	33.96	33.71	33.72	249,522	-0.34(-1.00%)
Jan 30, 2024	34.00	34.10	34.00	34.06	304,171	-0.01(-0.03%)
Jan 29, 2024	33.92	34.11	33.92	34.07	430,108	+0.15(+0.44%)
Jan 26, 2024	33.88	33.99	33.88	33.92	171,666	-0.02(-0.06%)
Jan 25, 2024	33.90	33.96	33.85	33.94	76,255	+0.08(+0.24%)
Jan 24, 2024	33.92	33.98	33.84	33.86	78,246	+0.05(+0.15%)
Jan 23, 2024	33.77	33.83	33.73	33.81	79,948	+0.06(+0.18%)
Jan 22, 2024	33.75	33.84	33.74	33.75	87,260	+0.06(+0.18%)
Jan 19, 2024	33.45	33.72	33.45	33.69	113,947	+0.28(+0.84%)
Jan 18, 2024	33.35	33.44	33.26	33.41	30,762	+0.18(+0.54%)
Jan 17, 2024	33.21	33.28	33.13	33.23	53,860	-0.16(-0.48%)
Jan 16, 2024	33.36	33.45	33.27	33.39	50,991	-0.09(-0.27%)
Jan 12, 2024	33.45	33.53	33.40	33.48	75,455	+0.04(+0.12%)
Jan 11, 2024	33.47	33.47	33.27	33.44	217,330	-0.03(-0.09%)
Jan 10, 2024	33.37	33.48	33.32	33.47	79,267	+0.15(+0.45%)
Jan 09, 2024	33.19	33.35	33.19	33.32	276,405	+0.00(+0.00%)
Jan 08, 2024	33.04	33.36	33.04	33.32	101,345	+0.26(+0.79%)
Jan 05, 2024	33.07	33.12	32.96	33.06	56,821	+0.08(+0.24%)
Jan 04, 2024	33.02	33.16	32.98	32.98	64,747	-0.08(-0.24%)
Jan 03, 2024	33.13	33.19	33.03	33.06	141,377	-0.16(-0.48%)
Jan 02, 2024	33.15	33.28	33.13	33.22	1,437,823	-0.15(-0.45%)
Dec 29, 2023	33.41	33.46	33.28	33.37	90,385	-0.05(-0.15%)
Dec 28, 2023	33.40	33.47	33.40	33.42	55,927	+0.02(+0.06%)
Dec 27, 2023	33.40	33.41	33.30	33.40	106,847	+0.05(+0.13%)
Dec 26, 2023	33.31	33.41	33.31	33.35	135,223	+0.10(+0.32%)
Dec 22, 2023	33.31	33.34	33.20	33.25	256,519	-0.02(-0.05%)
Dec 21, 2023	33.13	33.27	33.06	33.27	206,894	+0.23(+0.68%)
Dec 20, 2023	33.24	33.35	33.02	33.04	69,126	-0.28(-0.84%)
Dec 19, 2023	33.20	33.35	33.20	33.32	61,484	+0.09(+0.27%)
Dec 18, 2023	33.21	33.26	33.12	33.23	148,387	+0.17(+0.51%)
Dec 15, 2023	33.08	33.17	33.03	33.06	106,317	-0.07(-0.21%)
Dec 14, 2023	33.12	33.19	33.00	33.13	64,629	+0.05(+0.15%)
Dec 13, 2023	32.73	33.10	32.73	33.08	87,436	+0.31(+0.95%)
Dec 12, 2023	32.61	32.77	32.61	32.77	66,352	+0.12(+0.37%)
Dec 11, 2023	32.59	32.69	32.57	32.65	144,560	+0.05(+0.15%)
Dec 08, 2023	32.47	32.62	32.46	32.60	73,669	+0.08(+0.25%)
Dec 07, 2023	32.40	32.52	32.40	32.52	48,277	+0.16(+0.49%)
Dec 06, 2023	32.48	32.49	32.34	32.36	211,753	-0.08(-0.25%)
Dec 05, 2023	32.35	32.47	32.32	32.44	197,400	+0.00(+0.00%)
Dec 04, 2023	32.37	32.45	32.29	32.44	45,861	-0.11(-0.34%)
Dec 01, 2023	32.37	32.55	32.34	32.55	137,497	+0.16(+0.49%)
Nov 30, 2023	32.36	32.41	32.24	32.39	109,055	+0.06(+0.19%)
Nov 29, 2023	32.41	32.48	32.27	32.33	100,131	+0.05(+0.15%)
Nov 28, 2023	32.27	32.39	32.23	32.28	288,559	-0.04(-0.12%)
Nov 27, 2023	32.22	32.35	32.22	32.32	291,451	+0.00(+0.00%)
Nov 24, 2023	32.35	32.35	32.29	32.32	14,260	+0.00(+0.00%)
Nov 22, 2023	32.27	32.35	32.25	32.32	248,368	+0.06(+0.20%)
Nov 21, 2023	32.23	32.28	32.17	32.26	113,368	-0.04(-0.14%)
Nov 20, 2023	32.16	32.31	32.12	32.30	187,561	+0.20(+0.62%)
Nov 17, 2023	32.09	32.15	32.06	32.10	99,142	-0.01(-0.03%)
Nov 16, 2023	32.01	32.11	31.98	32.11	107,955	+0.03(+0.09%)
Nov 15, 2023	32.08	32.14	32.01	32.08	514,313	+0.03(+0.09%)
Nov 14, 2023	31.86	32.09	31.86	32.05	365,559	+0.41(+1.30%)
Nov 13, 2023	31.61	31.69	31.56	31.64	90,374	+0.03(+0.09%)
Nov 10, 2023	31.47	31.65	31.35	31.61	228,046	+0.23(+0.73%)
Nov 09, 2023	31.53	31.53	31.33	31.38	261,027	-0.15(-0.48%)
Nov 08, 2023	31.55	31.55	31.43	31.53	90,124	+0.01(+0.03%)
Nov 07, 2023	31.50	31.53	31.39	31.52	60,079	+0.06(+0.19%)
Nov 06, 2023	31.52	31.52	31.36	31.46	46,933	+0.09(+0.29%)
Nov 03, 2023	31.29	31.47	31.29	31.37	99,102	+0.17(+0.54%)
Nov 02, 2023	31.13	31.22	31.03	31.20	64,509	+0.35(+1.13%)
Nov 01, 2023	30.67	30.92	30.67	30.85	291,087	+0.19(+0.62%)
Oct 31, 2023	30.53	30.72	30.53	30.66	64,103	+0.10(+0.33%)
Oct 30, 2023	30.53	30.62	30.44	30.56	42,553	+0.20(+0.66%)
Oct 27, 2023	30.46	30.54	30.30	30.36	77,918	-0.04(-0.13%)
Oct 26, 2023	30.60	30.60	30.37	30.40	106,969	-0.24(-0.78%)
Oct 25, 2023	30.80	30.80	30.60	30.64	297,556	-0.24(-0.78%)
Oct 24, 2023	30.88	30.96	30.78	30.88	58,629	+0.10(+0.32%)
Oct 23, 2023	30.68	30.91	30.68	30.78	29,668	-0.02(-0.06%)
Oct 20, 2023	30.97	31.01	30.77	30.80	103,649	-0.23(-0.74%)
Oct 19, 2023	31.25	31.26	30.96	31.03	71,526	-0.09(-0.29%)
Oct 18, 2023	31.37	31.39	31.09	31.12	62,413	-0.33(-1.05%)
Oct 17, 2023	31.36	31.51	31.29	31.45	92,313	+0.05(+0.16%)
Oct 16, 2023	31.36	31.47	31.33	31.40	62,690	+0.20(+0.63%)
Oct 13, 2023	31.40	31.44	31.16	31.20	48,595	-0.09(-0.28%)
Oct 12, 2023	31.42	31.46	31.23	31.29	47,566	-0.12(-0.38%)
Oct 11, 2023	31.35	31.42	31.30	31.41	29,945	+0.09(+0.29%)
Oct 10, 2023	31.25	31.44	31.24	31.32	58,245	+0.09(+0.29%)
Oct 09, 2023	30.98	31.27	30.98	31.23	22,735	+0.12(+0.39%)
Oct 06, 2023	30.77	31.21	30.77	31.11	178,786	+0.17(+0.55%)
Oct 05, 2023	30.98	30.98	30.80	30.94	106,709	+0.04(+0.13%)
Oct 04, 2023	30.83	30.95	30.76	30.90	75,625	+0.14(+0.46%)
Oct 03, 2023	30.96	30.96	30.74	30.76	64,567	-0.27(-0.87%)
Oct 02, 2023	31.03	31.07	30.90	31.03	213,856	-0.02(-0.06%)
Sep 29, 2023	31.14	31.21	30.99	31.05	152,486	-0.03(-0.10%)
Sep 28, 2023	30.96	31.14	30.96	31.08	40,094	+0.11(+0.36%)
Sep 27, 2023	31.00	31.03	30.80	30.97	190,355	-0.02(-0.06%)
Sep 26, 2023	31.06	31.12	30.92	30.99	214,525	-0.26(-0.82%)
Sep 25, 2023	31.04	31.25	31.13	31.25	162,251	+0.12(+0.37%)
Sep 22, 2023	31.27	31.30	31.13	31.13	92,182	-0.07(-0.22%)
Sep 21, 2023	31.30	31.35	31.19	31.20	97,783	-0.32(-1.02%)
Sep 20, 2023	31.80	31.80	31.51	31.52	100,301	-0.18(-0.55%)
Sep 19, 2023	31.68	31.71	31.56	31.70	159,268	-0.04(-0.14%)
Sep 18, 2023	31.77	31.79	31.65	31.74	65,489	+0.02(+0.06%)
Sep 15, 2023	31.86	31.89	31.71	31.72	105,971	-0.26(-0.81%)
Sep 14, 2023	31.89	31.99	31.82	31.98	177,096	+0.18(+0.57%)
Sep 13, 2023	31.78	31.84	31.72	31.80	59,557	+0.03(+0.09%)
Sep 12, 2023	31.82	31.87	31.71	31.77	83,252	-0.10(-0.31%)
Sep 11, 2023	31.88	31.89	31.76	31.87	71,953	+0.12(+0.38%)
Sep 08, 2023	31.73	31.81	31.70	31.75	77,127	+0.03(+0.09%)
Sep 07, 2023	31.54	31.74	31.54	31.72	121,845	-0.07(-0.22%)
Sep 06, 2023	31.83	31.86	31.66	31.79	125,537	-0.12(-0.38%)
Sep 05, 2023	31.91	31.96	31.89	31.91	36,633	-0.02(-0.06%)
Sep 01, 2023	32.12	32.12	31.90	31.93	102,419	-0.03(-0.09%)
Aug 31, 2023	32.01	32.04	31.92	31.96	121,971	+0.04(+0.13%)
Aug 30, 2023	31.92	32.01	31.89	31.92	125,012	+0.02(+0.06%)
Aug 29, 2023	31.51	31.90	31.51	31.90	223,676	+0.29(+0.92%)
Aug 28, 2023	31.57	31.63	31.51	31.61	296,056	+0.15(+0.48%)
Aug 25, 2023	31.46	31.53	31.23	31.46	116,003	+0.10(+0.32%)
Aug 24, 2023	31.66	31.69	31.35	31.36	800,395	-0.25(-0.79%)
Aug 23, 2023	31.48	31.65	31.43	31.61	239,993	+0.21(+0.67%)
Aug 22, 2023	31.46	31.51	31.37	31.40	231,088	-0.05(-0.16%)
Aug 21, 2023	31.38	31.48	31.28	31.45	536,245	+0.14(+0.44%)
Aug 18, 2023	31.21	31.37	31.16	31.31	176,577	+0.00(+0.01%)
Aug 17, 2023	31.53	31.53	31.27	31.31	448,097	-0.16(-0.51%)
Aug 16, 2023	31.61	31.65	31.43	31.47	341,022	-0.14(-0.44%)
Aug 15, 2023	31.66	31.73	31.57	31.61	277,373	-0.22(-0.69%)
Aug 14, 2023	31.71	31.83	31.65	31.83	524,925	+0.12(+0.38%)
Aug 11, 2023	31.65	31.74	31.60	31.71	408,892	+0.05(+0.16%)
Aug 10, 2023	31.85	31.99	31.66	31.66	256,164	-0.07(-0.22%)
Aug 09, 2023	31.86	31.86	31.68	31.73	665,333	-0.12(-0.38%)
Aug 08, 2023	31.84	31.87	31.69	31.85	825,010	-0.05(-0.16%)
Aug 07, 2023	31.88	31.94	31.81	31.90	370,261	+0.14(+0.44%)
Aug 04, 2023	31.98	32.03	31.73	31.76	646,668	-0.09(-0.28%)
Aug 03, 2023	31.85	31.92	31.75	31.85	1,230,933	-0.04(-0.14%)
Aug 02, 2023	32.07	32.11	31.85	31.89	1,982,407	-0.26(-0.82%)
Aug 01, 2023	32.20	32.32	32.10	32.16	3,034,958	-0.04(-0.12%)
Jul 31, 2023	32.21	32.21	32.06	32.20	4,254,179	+0.09(+0.28%)
Jul 28, 2023	32.01	32.17	31.99	32.11	328,422	+0.28(+0.88%)
Jul 27, 2023	32.30	32.30	31.78	31.83	194,916	-0.19(-0.59%)
Jul 26, 2023	31.99	32.09	31.87	32.02	54,440	+0.02(+0.06%)
Jul 25, 2023	31.86	32.12	31.86	32.00	49,210	+0.12(+0.38%)
Jul 24, 2023	31.90	31.96	31.79	31.88	123,644	+0.07(+0.22%)
Jul 21, 2023	31.99	31.99	31.79	31.81	80,288	+0.04(+0.13%)
Jul 20, 2023	31.96	32.01	31.72	31.77	561,113	-0.19(-0.60%)
Jul 19, 2023	31.98	32.07	31.94	31.96	630,352	+0.04(+0.12%)
Jul 18, 2023	31.69	31.95	31.69	31.92	34,574	+0.28(+0.89%)
Jul 17, 2023	31.59	31.76	31.58	31.64	284,882	+0.08(+0.25%)
Jul 14, 2023	31.68	31.68	31.52	31.56	50,175	-0.01(-0.03%)
Jul 13, 2023	31.42	31.67	31.42	31.57	56,302	+0.23(+0.73%)
Jul 12, 2023	31.32	31.44	31.28	31.34	41,611	+0.24(+0.77%)
Jul 11, 2023	30.99	31.10	30.94	31.10	447,335	+0.19(+0.61%)
Jul 10, 2023	30.93	30.93	30.83	30.91	49,482	+0.08(+0.26%)
Jul 07, 2023	30.86	31.12	30.82	30.83	186,317	-0.10(-0.32%)
Jul 06, 2023	30.86	30.96	30.76	30.93	38,124	-0.23(-0.74%)
Jul 05, 2023	31.13	31.25	31.11	31.16	43,182	-0.05(-0.16%)
Jul 03, 2023	31.22	31.23	31.16	31.21	88,677	+0.01(+0.03%)
Jun 30, 2023	31.13	31.24	31.10	31.20	94,298	+0.37(+1.20%)
Jun 29, 2023	30.65	30.85	30.65	30.83	15,815	+0.12(+0.39%)
Jun 28, 2023	30.73	30.77	30.60	30.71	82,201	+0.00(+0.00%)
Jun 27, 2023	30.45	30.75	30.45	30.71	20,090	+0.30(+0.99%)
Jun 26, 2023	30.62	30.62	30.41	30.41	18,499	-0.10(-0.33%)
Jun 23, 2023	30.47	30.65	30.47	30.51	523,162	-0.23(-0.75%)
Jun 22, 2023	30.61	30.75	30.61	30.74	79,588	+0.09(+0.29%)
Jun 21, 2023	30.70	30.78	30.64	30.65	160,629	-0.16(-0.52%)
Jun 20, 2023	30.71	30.87	30.66	30.81	200,964	-0.11(-0.36%)
Jun 16, 2023	31.11	31.15	30.92	30.92	106,831	-0.12(-0.39%)
Jun 15, 2023	30.72	31.13		31.04	49,649	+1.45(+4.90%)
May 08, 2023	29.60	29.60	29.52	29.59	24,939	-0.01(-0.03%)
May 05, 2023	29.49	29.65	29.47	29.60	44,211	+0.31(+1.06%)
May 04, 2023	29.26	29.37	29.23	29.29	151,792	-0.11(-0.37%)
May 03, 2023	29.54	29.62	29.39	29.40	61,098	-0.13(-0.44%)
May 02, 2023	29.55	29.55	29.42	29.53	73,103	-0.21(-0.71%)
May 01, 2023	29.76	29.78	29.70	29.74	435,385	-0.01(-0.03%)
Apr 28, 2023	29.45	29.75	29.45	29.75	48,234	+0.14(+0.47%)
Apr 27, 2023	29.29	29.61	29.29	29.61	26,053	+0.35(+1.20%)
Apr 26, 2023	29.37	29.37	29.20	29.26	57,421	-0.08(-0.27%)
Apr 25, 2023	29.45	29.48	29.32	29.34	35,000	-0.27(-0.91%)
Apr 24, 2023	29.61	29.62	29.52	29.61	13,463	+0.05(+0.17%)
Apr 21, 2023	29.53	29.59	29.53	29.56	500,318	-0.02(-0.07%)
Apr 20, 2023	29.61	29.64	29.49	29.58	41,962	-0.12(-0.40%)
Apr 19, 2023	29.64	29.73	29.63	29.70	196,421	-0.02(-0.07%)
Apr 18, 2023	29.73	29.73	29.62	29.72	80,269	+0.02(+0.07%)
Apr 17, 2023	29.65	29.70	29.56	29.70	59,742	+0.03(+0.10%)
Apr 14, 2023	29.60	29.77	29.52	29.67	49,476	+0.00(+0.00%)
Apr 13, 2023	29.44	29.70	29.44	29.67	460,152	+0.23(+0.78%)
Apr 12, 2023	29.60	29.63	29.42	29.44	140,514	-0.09(-0.30%)
Apr 11, 2023	29.58	29.62	29.48	29.53	711,001	-0.03(-0.11%)
Apr 10, 2023	29.44	29.56	29.35	29.56	23,178	+0.01(+0.03%)
Apr 06, 2023	29.45	29.55	29.37	29.55	36,907	+0.07(+0.24%)
Apr 05, 2023	29.52	29.52	29.37	29.48	30,620	-0.01(-0.03%)
Apr 04, 2023	29.55	29.67	29.45	29.49	39,342	-0.14(-0.47%)
Apr 03, 2023	29.58	29.63	29.50	29.63	131,130	+0.13(+0.44%)
Mar 31, 2023	29.37	29.53	29.35	29.50	43,794	+0.26(+0.89%)
Mar 30, 2023	29.36	29.36	29.23	29.24	32,833	+0.03(+0.10%)
Mar 29, 2023	29.13	29.21	29.09	29.21	28,609	+0.24(+0.83%)
Mar 28, 2023	28.91	28.97	28.86	28.97	23,575	-0.03(-0.10%)
Mar 27, 2023	29.09	29.09	28.96	29.00	25,288	+0.01(+0.03%)
Mar 24, 2023	28.76	28.99	28.72	28.99	30,333	+0.15(+0.52%)
Mar 23, 2023	28.85	29.13	28.76	28.84	25,891	-0.01(-0.03%)
Mar 22, 2023	29.09	29.21	28.85	28.85	42,713	-0.24(-0.83%)
Mar 21, 2023	28.93	29.13	28.93	29.09	37,828	+0.22(+0.76%)
Mar 20, 2023	28.74	28.88	28.74	28.87	53,602	+0.12(+0.42%)
Mar 17, 2023	28.83	28.84	28.66	28.75	54,083	-0.08(-0.28%)
Mar 16, 2023	28.54	28.93	28.52	28.83	23,110	+0.19(+0.66%)
Mar 15, 2023	28.57	28.64	28.41	28.64	65,135	-0.14(-0.49%)
Mar 14, 2023	28.63	28.80	28.52	28.78	19,206	+0.25(+0.88%)
Mar 13, 2023	28.36	28.63	28.36	28.53	41,439	+0.00(+0.00%)
Mar 10, 2023	28.64	28.77	28.44	28.53	21,540	-0.25(-0.87%)
Mar 09, 2023	29.03	29.10	28.73	28.78	38,120	-0.28(-0.96%)
Mar 08, 2023	29.02	29.06	28.93	29.06	27,833	+0.08(+0.28%)
Mar 07, 2023	29.22	29.22	28.95	28.98	34,027	-0.33(-1.13%)
Mar 06, 2023	29.29	29.41	29.27	29.31	22,024	+0.02(+0.07%)
Mar 03, 2023	29.04	29.29	29.03	29.29	242,819	+0.26(+0.90%)
Mar 02, 2023	28.79	29.07	28.79	29.03	34,689	+0.16(+0.56%)
Mar 01, 2023	28.81	28.91	28.62	28.87	27,160	-0.10(-0.35%)
Feb 28, 2023	28.92	29.07	28.89	28.97	51,770	-0.04(-0.14%)
Feb 27, 2023	29.04	29.17	28.93	29.01	52,018	+0.04(+0.14%)
Feb 24, 2023	28.93	28.99	28.81	28.97	24,248	-0.18(-0.62%)
Feb 23, 2023	29.18	29.18	28.94	29.15	41,968	+0.10(+0.34%)
Feb 22, 2023	29.05	29.16	28.96	29.05	35,007	-0.03(-0.10%)
Feb 21, 2023	29.25	29.25	29.01	29.08	205,232	-0.28(-0.95%)
Feb 17, 2023	29.44	29.44	29.24	29.36	28,856	-0.04(-0.14%)
Feb 16, 2023	29.51	29.62	29.40	29.40	134,916	-0.25(-0.85%)
Feb 15, 2023	29.63	29.70	29.54	29.65	48,442	-0.02(-0.06%)
Feb 14, 2023	29.66	29.75	29.46	29.67	79,210	+0.04(+0.13%)
Feb 13, 2023	29.50	29.67	29.49	29.63	198,424	+0.16(+0.54%)
Feb 10, 2023	29.39	29.47	29.32	29.47	18,786	+0.03(+0.10%)
Feb 09, 2023	29.65	29.68	29.36	29.44	34,114	-0.13(-0.44%)
Feb 08, 2023	29.64	29.74	29.52	29.57	32,050	-0.21(-0.71%)
Feb 07, 2023	29.45	29.78	29.40	29.78	40,041	+0.22(+0.74%)
Feb 06, 2023	29.51	29.56	29.42	29.56	54,595	-0.07(-0.24%)
Feb 03, 2023	29.61	29.80	29.53	29.63	61,531	-0.14(-0.47%)
Feb 02, 2023	29.67	29.87	29.67	29.77	201,040	+0.27(+0.92%)

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.