Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	28.30	28.26	28.26	28.31	607,009	-0.02(-0.07%)
Mar 27, 2024	28.50	28.54	28.32	28.33	1,315,483	-0.29(-1.01%)
Mar 26, 2024	28.57	28.65	28.54	28.62	555,011	+0.01(+0.03%)
Mar 25, 2024	28.54	28.63	28.54	28.61	502,286	+0.12(+0.42%)
Mar 22, 2024	28.27	28.50	28.25	28.49	692,816	+0.23(+0.81%)
Mar 21, 2024	28.36	28.39	28.19	28.26	1,286,890	-0.18(-0.63%)
Mar 20, 2024	28.80	28.81	28.43	28.44	1,982,771	-0.60(-2.07%)
Mar 19, 2024	29.25	29.30	29.03	29.04	1,258,669	-0.24(-0.82%)
Mar 18, 2024	29.23	29.30	29.20	29.28	645,702	-0.05(-0.17%)
Mar 15, 2024	29.27	29.40	29.16	29.33	1,650,268	+0.17(+0.58%)
Mar 14, 2024	28.99	29.32	28.98	29.16	2,614,696	+0.11(+0.38%)
Mar 13, 2024	29.02	29.14	28.93	29.05	945,887	-0.03(-0.10%)
Mar 12, 2024	29.20	29.30	29.04	29.08	877,164	-0.17(-0.58%)
Mar 11, 2024	29.36	29.46	29.23	29.25	989,453	-0.02(-0.07%)
Mar 08, 2024	29.25	29.29	29.08	29.27	1,091,396	+0.04(+0.14%)
Mar 07, 2024	29.17	29.27	29.14	29.23	1,434,607	-0.08(-0.27%)
Mar 06, 2024	29.21	29.38	29.16	29.31	1,220,319	-0.06(-0.20%)
Mar 05, 2024	29.17	29.46	29.14	29.37	999,709	+0.30(+1.03%)
Mar 04, 2024	29.12	29.12	28.99	29.07	828,512	+0.10(+0.35%)
Mar 01, 2024	29.07	29.15	28.95	28.97	1,184,050	-0.10(-0.34%)
Feb 29, 2024	29.00	29.17	28.98	29.07	1,911,046	+0.01(+0.03%)
Feb 28, 2024	29.20	29.21	29.06	29.06	1,107,163	+0.00(+0.00%)
Feb 27, 2024	29.01	29.12	29.01	29.06	1,012,953	+0.09(+0.31%)
Feb 26, 2024	28.92	29.01	28.85	28.97	958,811	+0.04(+0.14%)
Feb 23, 2024	28.89	28.95	28.81	28.93	1,196,413	-0.03(-0.10%)
Feb 22, 2024	29.13	29.16	28.89	28.96	2,186,999	-0.32(-1.09%)
Feb 21, 2024	29.37	29.49	29.28	29.28	972,378	-0.03(-0.10%)
Feb 20, 2024	29.32	29.40	29.25	29.31	1,645,511	+0.04(+0.14%)
Feb 16, 2024	29.20	29.29	29.11	29.27	1,447,698	+0.12(+0.41%)
Feb 15, 2024	29.36	29.39	29.14	29.15	1,290,830	-0.27(-0.92%)
Feb 14, 2024	29.43	29.59	29.40	29.42	1,212,210	-0.11(-0.37%)
Feb 13, 2024	29.35	29.70	29.35	29.53	1,742,041	+0.41(+1.41%)
Feb 12, 2024	29.24	29.24	29.03	29.12	600,588	-0.09(-0.31%)
Feb 09, 2024	29.17	29.29	29.17	29.21	771,342	+0.05(+0.17%)
Feb 08, 2024	29.14	29.29	29.14	29.16	478,432	-0.02(-0.07%)
Feb 07, 2024	29.20	29.27	29.14	29.18	422,379	-0.12(-0.41%)
Feb 06, 2024	29.39	29.42	29.29	29.30	446,912	-0.11(-0.37%)
Feb 05, 2024	29.24	29.52	29.24	29.41	913,109	+0.22(+0.75%)
Feb 02, 2024	29.37	29.43	29.09	29.19	2,589,714	-0.09(-0.31%)
Feb 01, 2024	29.57	29.59	29.28	29.28	1,783,587	-0.27(-0.91%)
Jan 31, 2024	29.26	29.55	29.22	29.55	1,765,885	+0.24(+0.82%)
Jan 30, 2024	29.44	29.46	29.27	29.31	718,268	-0.07(-0.24%)
Jan 29, 2024	29.56	29.60	29.38	29.38	847,770	-0.18(-0.61%)
Jan 26, 2024	29.63	29.65	29.48	29.56	525,966	-0.02(-0.07%)
Jan 25, 2024	29.70	29.79	29.58	29.58	1,230,132	-0.17(-0.57%)
Jan 24, 2024	29.59	29.77	29.56	29.75	1,105,753	+0.08(+0.27%)
Jan 23, 2024	29.65	29.76	29.61	29.67	1,000,134	+0.09(+0.30%)
Jan 22, 2024	29.62	29.66	29.51	29.58	1,184,991	-0.12(-0.40%)
Jan 19, 2024	29.92	30.03	29.64	29.70	2,045,979	-0.31(-1.03%)
Jan 18, 2024	30.20	30.29	29.97	30.01	2,399,395	-0.15(-0.50%)
Jan 17, 2024	30.23	30.26	30.07	30.16	1,170,220	+0.09(+0.30%)
Jan 16, 2024	29.97	30.20	29.93	30.07	1,556,430	+0.18(+0.60%)
Jan 12, 2024	29.76	29.98	29.70	29.89	1,358,924	+0.11(+0.37%)
Jan 11, 2024	29.72	30.00	29.69	29.78	771,213	+0.02(+0.07%)
Jan 10, 2024	29.88	29.89	29.72	29.76	884,735	-0.14(-0.47%)
Jan 09, 2024	29.92	30.00	29.86	29.90	473,444	+0.15(+0.50%)
Jan 08, 2024	30.04	30.10	29.75	29.75	802,943	-0.17(-0.57%)
Jan 05, 2024	29.95	30.03	29.80	29.92	875,394	-0.01(-0.03%)
Jan 04, 2024	29.89	29.93	29.71	29.93	744,489	+0.01(+0.03%)
Jan 03, 2024	29.81	29.95	29.78	29.92	861,842	+0.23(+0.77%)
Jan 02, 2024	29.86	29.87	29.64	29.69	1,129,827	-0.01(-0.03%)
Dec 29, 2023	29.69	29.82	29.65	29.70	1,164,012	+0.04(+0.13%)
Dec 28, 2023	29.72	29.72	29.63	29.66	675,784	-0.03(-0.10%)
Dec 27, 2023	29.81	29.83	29.67	29.69	1,085,129	-0.09(-0.30%)
Dec 26, 2023	29.91	29.91	29.72	29.78	314,785	-0.11(-0.37%)
Dec 22, 2023	29.90	29.99	29.77	29.89	1,264,025	+0.02(+0.07%)
Dec 21, 2023	29.94	30.09	29.85	29.87	1,097,960	-0.23(-0.76%)
Dec 20, 2023	29.80	30.11	29.66	30.10	932,139	+0.37(+1.24%)
Dec 19, 2023	29.91	29.91	29.72	29.73	386,661	-0.19(-0.63%)
Dec 18, 2023	29.88	29.93	29.84	29.92	605,281	-0.01(-0.03%)
Dec 15, 2023	30.01	30.03	29.87	29.93	891,929	-0.01(-0.03%)
Dec 14, 2023	29.98	30.09	29.91	29.94	1,106,943	-0.12(-0.39%)
Dec 13, 2023	30.47	30.51	30.05	30.06	1,107,526	-0.41(-1.36%)
Dec 12, 2023	30.56	30.64	30.45	30.47	308,577	-0.15(-0.48%)
Dec 11, 2023	30.74	30.75	30.60	30.62	811,445	-0.12(-0.38%)
Dec 08, 2023	30.85	30.89	30.69	30.74	601,492	-0.09(-0.29%)
Dec 07, 2023	30.83	30.91	30.79	30.83	643,819	-0.05(-0.16%)
Dec 06, 2023	30.73	30.90	30.67	30.88	912,399	+0.08(+0.26%)
Dec 05, 2023	30.80	30.90	30.78	30.80	518,660	+0.06(+0.19%)
Dec 04, 2023	30.87	30.87	30.70	30.74	631,908	+0.04(+0.13%)
Dec 01, 2023	30.94	30.95	30.67	30.70	872,119	-0.25(-0.80%)
Nov 30, 2023	31.23	31.25	30.93	30.94	787,603	-0.43(-1.38%)
Nov 29, 2023	31.36	31.41	31.26	31.38	484,247	-0.04(-0.13%)
Nov 28, 2023	31.48	31.52	31.34	31.42	446,881	-0.07(-0.22%)
Nov 27, 2023	31.46	31.54	31.43	31.49	429,769	+0.06(+0.19%)
Nov 24, 2023	31.49	31.50	31.43	31.43	128,787	-0.10(-0.31%)
Nov 22, 2023	31.61	31.63	31.49	31.53	615,240	-0.15(-0.47%)
Nov 21, 2023	31.64	31.71	31.64	31.67	316,515	+0.08(+0.25%)
Nov 20, 2023	31.82	31.82	31.53	31.60	505,659	-0.19(-0.59%)
Nov 17, 2023	31.73	31.83	31.71	31.78	561,246	+0.02(+0.06%)
Nov 16, 2023	31.81	31.88	31.70	31.76	755,999	+0.04(+0.12%)
Nov 15, 2023	31.82	31.84	31.67	31.72	814,823	-0.17(-0.53%)
Nov 14, 2023	31.99	32.05	31.78	31.89	961,379	-0.45(-1.40%)
Nov 13, 2023	32.44	32.46	32.28	32.35	470,806	-0.04(-0.12%)
Nov 10, 2023	32.60	32.74	32.36	32.38	766,258	-0.36(-1.08%)
Nov 09, 2023	32.46	32.78	32.46	32.74	825,063	+0.21(+0.64%)
Nov 08, 2023	32.44	32.64	32.40	32.53	730,053	+0.05(+0.15%)
Nov 07, 2023	32.55	32.60	32.44	32.48	596,716	-0.04(-0.12%)
Nov 06, 2023	32.53	32.63	32.47	32.52	583,296	-0.04(-0.12%)
Nov 03, 2023	32.60	32.67	32.46	32.56	743,527	-0.21(-0.63%)
Nov 02, 2023	33.11	33.14	32.75	32.77	853,902	-0.53(-1.60%)
Nov 01, 2023	33.49	33.57	33.25	33.30	1,428,251	-0.23(-0.68%)
Oct 31, 2023	33.66	33.79	33.51	33.53	752,141	-0.10(-0.29%)
Oct 30, 2023	33.93	33.94	33.56	33.63	944,537	-0.54(-1.59%)
Oct 27, 2023	33.79	34.27	33.79	34.17	1,453,172	+0.38(+1.14%)
Oct 26, 2023	33.54	33.83	33.46	33.79	871,022	+0.29(+0.85%)
Oct 25, 2023	33.31	33.55	33.27	33.50	813,611	+0.12(+0.35%)
Oct 24, 2023	33.43	33.54	33.25	33.38	654,414	-0.21(-0.62%)
Oct 23, 2023	33.52	33.63	33.29	33.59	988,506	+0.21(+0.62%)
Oct 20, 2023	33.17	33.39	33.10	33.38	983,523	+0.29(+0.86%)
Oct 19, 2023	32.85	33.14	32.67	33.10	1,182,865	+0.26(+0.78%)
Oct 18, 2023	32.55	32.90	32.52	32.84	992,915	+0.33(+1.00%)
Oct 17, 2023	32.66	32.66	32.37	32.51	578,608	+0.00(+0.00%)
Oct 16, 2023	32.61	32.65	32.41	32.51	588,556	-0.30(-0.90%)
Oct 13, 2023	32.73	32.92	32.53	32.81	1,004,254	-0.03(-0.09%)
Oct 12, 2023	32.59	33.01	32.59	32.84	606,239	+0.19(+0.57%)
Oct 11, 2023	32.64	32.83	32.57	32.65	442,715	-0.04(-0.12%)
Oct 10, 2023	32.71	32.83	32.55	32.69	714,713	-0.13(-0.39%)
Oct 09, 2023	33.14	33.16	32.80	32.82	589,390	-0.19(-0.57%)
Oct 06, 2023	33.38	33.58	32.86	33.01	1,143,897	-0.30(-0.89%)
Oct 05, 2023	33.34	33.47	33.24	33.30	793,930	+0.02(+0.06%)
Oct 04, 2023	33.38	33.52	33.25	33.28	807,241	-0.11(-0.32%)
Oct 03, 2023	33.11	33.47	33.00	33.39	1,027,935	+0.42(+1.29%)
Oct 02, 2023	32.94	33.16	32.89	32.97	986,417	+0.09(+0.27%)
Sep 29, 2023	32.50	32.98	32.49	32.88	1,236,462	+0.18(+0.54%)
Sep 28, 2023	32.82	32.90	32.59	32.70	995,762	-0.10(-0.30%)
Sep 27, 2023	32.66	33.03	32.63	32.80	1,070,551	+0.08(+0.24%)
Sep 26, 2023	32.55	32.77	32.47	32.72	847,761	+0.37(+1.16%)
Sep 25, 2023	32.47	32.48	32.34	32.35	677,027	-0.02(-0.06%)
Sep 22, 2023	32.28	32.39	32.20	32.37	524,061	+0.11(+0.34%)
Sep 21, 2023	32.02	32.28	31.99	32.26	652,101	+0.36(+1.11%)
Sep 20, 2023	31.74	31.91	31.60	31.90	579,394	+0.07(+0.23%)
Sep 19, 2023	31.78	32.01	31.76	31.83	295,878	+0.12(+0.37%)
Sep 18, 2023	31.70	31.79	31.63	31.71	278,525	-0.01(-0.03%)
Sep 15, 2023	31.52	31.75	31.46	31.72	611,386	+0.28(+0.90%)
Sep 14, 2023	31.56	31.64	31.37	31.44	468,760	-0.29(-0.92%)
Sep 13, 2023	31.64	31.79	31.56	31.73	422,320	+0.07(+0.22%)
Sep 12, 2023	31.71	31.73	31.47	31.66	300,696	+0.04(+0.12%)
Sep 11, 2023	31.57	31.71	31.52	31.62	293,251	-0.09(-0.28%)
Sep 08, 2023	31.77	31.80	31.66	31.71	296,722	-0.06(-0.18%)
Sep 07, 2023	31.89	31.89	31.72	31.77	355,706	-0.04(-0.12%)
Sep 06, 2023	31.68	31.95	31.68	31.81	389,720	+0.19(+0.59%)
Sep 05, 2023	31.44	31.62	31.41	31.62	309,451	+0.19(+0.59%)
Sep 01, 2023	31.35	31.54	31.31	31.44	437,321	-0.09(-0.28%)
Aug 31, 2023	31.25	31.53	31.21	31.53	1,058,921	+0.17(+0.53%)
Aug 30, 2023	31.37	31.43	31.23	31.36	848,850	-0.05(-0.16%)
Aug 29, 2023	31.70	31.70	31.40	31.41	1,050,095	-0.27(-0.86%)
Aug 28, 2023	31.72	31.78	31.59	31.68	990,557	-0.19(-0.61%)
Aug 25, 2023	31.96	32.16	31.78	31.88	1,260,063	-0.21(-0.67%)
Aug 24, 2023	31.79	32.10	31.55	32.09	659,468	+0.36(+1.14%)
Aug 23, 2023	31.85	31.87	31.67	31.73	556,438	-0.16(-0.49%)
Aug 22, 2023	31.72	31.93	31.69	31.89	886,162	+0.18(+0.55%)
Aug 21, 2023	31.66	31.92	31.63	31.71	752,380	+0.04(+0.12%)
Aug 18, 2023	31.87	31.89	31.59	31.67	885,488	-0.04(-0.12%)
Aug 17, 2023	31.39	31.73	31.33	31.71	1,328,166	+0.27(+0.87%)
Aug 16, 2023	31.32	31.45	31.12	31.44	890,289	+0.18(+0.56%)
Aug 15, 2023	31.10	31.31	31.07	31.26	859,429	+0.31(+1.01%)
Aug 14, 2023	31.00	31.08	30.93	30.95	459,719	-0.01(-0.03%)
Aug 11, 2023	31.13	31.17	30.90	30.96	735,369	-0.08(-0.25%)
Aug 10, 2023	30.92	31.10	30.69	31.04	1,146,314	-0.05(-0.16%)
Aug 09, 2023	30.93	31.14	30.87	31.09	847,421	+0.18(+0.57%)
Aug 08, 2023	30.97	31.18	30.89	30.91	829,354	+0.15(+0.48%)
Aug 07, 2023	31.01	31.01	30.76	30.77	600,456	-0.35(-1.13%)
Aug 04, 2023	30.91	31.16	30.75	31.12	917,460	+0.14(+0.44%)
Aug 03, 2023	31.01	31.06	30.86	30.98	880,434	+0.07(+0.22%)
Aug 02, 2023	30.76	30.95	30.70	30.91	1,381,307	+0.31(+1.02%)
Aug 01, 2023	30.68	30.69	30.55	30.60	512,539	-0.05(-0.16%)
Jul 31, 2023	30.73	30.76	30.64	30.65	678,894	-0.09(-0.29%)
Jul 28, 2023	30.73	30.81	30.63	30.74	729,126	-0.13(-0.41%)
Jul 27, 2023	30.59	30.92	30.56	30.86	816,931	+0.22(+0.73%)
Jul 26, 2023	30.81	30.81	30.55	30.64	1,003,195	-0.06(-0.19%)
Jul 25, 2023	30.75	30.78	30.63	30.70	1,137,404	-0.02(-0.06%)
Jul 24, 2023	30.83	30.84	30.69	30.72	627,693	-0.17(-0.54%)
Jul 21, 2023	30.81	30.91	30.78	30.88	403,646	+0.01(+0.03%)
Jul 20, 2023	30.94	30.95	30.74	30.87	1,009,465	-0.13(-0.41%)
Jul 19, 2023	31.03	31.03	30.85	31.00	898,508	-0.10(-0.31%)
Jul 18, 2023	31.46	31.49	31.07	31.10	737,689	-0.32(-1.02%)
Jul 17, 2023	31.54	31.57	31.35	31.42	257,243	-0.06(-0.19%)
Jul 14, 2023	31.43	31.54	31.41	31.48	498,133	-0.10(-0.31%)
Jul 13, 2023	31.55	31.60	31.50	31.57	343,474	-0.03(-0.09%)
Jul 12, 2023	31.47	31.64	31.38	31.60	792,274	-0.08(-0.25%)
Jul 11, 2023	31.85	31.93	31.65	31.68	529,253	-0.27(-0.85%)
Jul 10, 2023	32.16	32.18	31.95	31.95	497,356	-0.19(-0.58%)
Jul 07, 2023	32.09	32.17	31.87	32.14	550,749	+0.17(+0.52%)
Jul 06, 2023	31.87	32.10	31.82	31.97	626,425	+0.36(+1.14%)
Jul 05, 2023	31.67	31.67	31.54	31.61	283,760	+0.11(+0.34%)
Jul 03, 2023	31.57	31.61	31.46	31.51	153,138	+0.00(+0.00%)
Jun 30, 2023	31.56	31.59	31.44	31.51	505,844	-0.23(-0.74%)
Jun 29, 2023	31.99	32.01	31.72	31.74	732,062	-0.22(-0.70%)
Jun 28, 2023	31.94	32.06	31.93	31.96	1,052,426	+0.06(+0.18%)
Jun 27, 2023	32.09	32.09	31.86	31.91	849,306	-0.18(-0.55%)
Jun 26, 2023	32.12	32.19	32.00	32.08	670,601	+0.00(+0.00%)
Jun 23, 2023	32.08	32.16	31.98	32.08	452,041	+0.21(+0.67%)
Jun 22, 2023	31.90	31.95	31.81	31.87	407,223	+0.04(+0.12%)
Jun 21, 2023	31.82	31.90	31.70	31.83	620,603	+0.10(+0.33%)
Jun 20, 2023	31.65	31.86	31.63	31.72	499,339	+0.24(+0.77%)
Jun 16, 2023	31.27	31.51	31.23	31.48	769,742	+0.11(+0.34%)
Jun 15, 2023	31.80		31.30	31.38	912,326	-0.60(-1.87%)
May 08, 2023	31.89	32.08	31.87	31.97	414,666	+0.05(+0.15%)
May 05, 2023	32.17	32.19	31.85	31.93	751,118	-0.52(-1.60%)
May 04, 2023	32.25	32.63	32.22	32.45	712,892	+0.30(+0.93%)
May 03, 2023	31.86	32.17	31.76	32.15	584,749	+0.26(+0.82%)
May 02, 2023	31.61	32.12	31.61	31.89	501,856	+0.33(+1.04%)
May 01, 2023	31.50	31.56	31.36	31.56	238,153	+0.07(+0.21%)
Apr 28, 2023	31.85	31.85	31.49	31.49	566,934	-0.25(-0.79%)
Apr 27, 2023	32.12	32.18	31.71	31.74	557,305	-0.49(-1.53%)
Apr 26, 2023	31.98	32.30	31.91	32.23	650,146	+0.22(+0.69%)
Apr 25, 2023	31.74	32.01	31.70	32.01	744,954	+0.34(+1.07%)
Apr 24, 2023	31.76	31.82	31.67	31.68	287,078	-0.06(-0.18%)
Apr 21, 2023	31.70	31.85	31.70	31.73	482,242	-0.02(-0.06%)
Apr 20, 2023	31.79	31.86	31.67	31.75	604,996	+0.12(+0.37%)
Apr 19, 2023	31.62	31.71	31.58	31.64	328,558	+0.09(+0.28%)
Apr 18, 2023	31.54	31.72	31.52	31.55	384,961	+0.01(+0.03%)
Apr 17, 2023	31.59	31.70	31.54	31.54	410,680	-0.09(-0.27%)
Apr 14, 2023	31.52	31.76	31.44	31.63	671,090	+0.15(+0.49%)
Apr 13, 2023	31.78	31.87	31.46	31.47	396,452	-0.35(-1.09%)
Apr 12, 2023	31.63	31.87	31.59	31.82	767,242	+0.04(+0.14%)
Apr 11, 2023	31.81	31.85	31.68	31.78	895,374	-0.08(-0.26%)
Apr 10, 2023	32.03	32.09	31.86	31.86	399,668	-0.10(-0.30%)
Apr 06, 2023	31.99	32.10	31.92	31.96	719,736	+0.01(+0.03%)
Apr 05, 2023	32.02	32.04	31.89	31.95	438,115	-0.07(-0.21%)
Apr 04, 2023	31.81	32.12	31.79	32.01	493,850	+0.20(+0.64%)

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.