Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	35.53	35.55	35.55	35.51	2,278,489	-0.06(-0.17%)
Mar 27, 2024	35.47	35.57	35.45	35.57	1,399,884	+0.17(+0.48%)
Mar 26, 2024	35.47	35.47	35.38	35.40	1,506,384	-0.04(-0.11%)
Mar 25, 2024	35.47	35.47	35.42	35.44	16,935,568	-0.06(-0.17%)
Mar 22, 2024	35.55	35.58	35.47	35.50	750,015	-0.03(-0.08%)
Mar 21, 2024	35.60	35.63	35.49	35.53	1,677,912	-0.02(-0.06%)
Mar 20, 2024	35.45	35.57	35.40	35.55	1,757,488	+0.09(+0.25%)
Mar 19, 2024	35.30	35.46	35.30	35.46	932,515	+0.15(+0.42%)
Mar 18, 2024	35.33	35.34	35.27	35.31	964,929	+0.06(+0.17%)
Mar 15, 2024	35.21	35.32	35.19	35.25	1,074,778	+0.00(+0.00%)
Mar 14, 2024	35.45	35.45	35.21	35.25	1,438,331	-0.19(-0.53%)
Mar 13, 2024	35.39	35.51	35.39	35.44	1,397,003	+0.05(+0.14%)
Mar 12, 2024	35.44	35.44	35.32	35.39	3,101,073	+0.01(+0.03%)
Mar 11, 2024	35.36	35.39	35.34	35.38	1,108,370	+0.02(+0.06%)
Mar 08, 2024	35.43	35.53	35.36	35.36	1,195,365	-0.01(-0.03%)
Mar 07, 2024	35.41	35.42	35.33	35.37	1,185,637	+0.05(+0.14%)
Mar 06, 2024	35.33	35.37	35.28	35.32	1,841,305	+0.09(+0.25%)
Mar 05, 2024	35.27	35.34	35.21	35.23	2,746,251	-0.02(-0.06%)
Mar 04, 2024	35.24	35.28	35.19	35.25	1,020,487	-0.01(-0.03%)
Mar 01, 2024	35.13	35.27	35.08	35.26	1,970,813	+0.13(+0.37%)
Feb 29, 2024	35.14	35.19	35.09	35.13	1,531,453	+0.05(+0.14%)
Feb 28, 2024	35.05	35.11	35.03	35.08	3,979,184	+0.01(+0.03%)
Feb 27, 2024	35.08	35.08	35.01	35.07	1,411,150	+0.03(+0.08%)
Feb 26, 2024	35.11	35.15	35.01	35.04	1,112,847	-0.08(-0.23%)
Feb 23, 2024	35.13	35.18	35.11	35.12	2,363,274	+0.02(+0.06%)
Feb 22, 2024	35.02	35.11	35.02	35.10	1,835,910	+0.15(+0.42%)
Feb 21, 2024	34.98	35.01	34.88	34.95	1,623,243	-0.06(-0.17%)
Feb 20, 2024	34.92	35.02	34.90	35.01	1,399,346	+0.07(+0.20%)
Feb 16, 2024	34.94	34.96	34.88	34.94	2,322,569	-0.09(-0.25%)
Feb 15, 2024	34.98	35.07	34.95	35.03	1,788,216	+0.11(+0.31%)
Feb 14, 2024	34.87	34.97	34.85	34.92	4,349,552	+0.12(+0.34%)
Feb 13, 2024	34.84	34.88	34.73	34.80	4,082,955	-0.26(-0.73%)
Feb 12, 2024	35.17	35.18	35.05	35.06	1,979,827	-0.08(-0.23%)
Feb 09, 2024	35.08	35.16	35.05	35.14	2,693,650	+0.07(+0.20%)
Feb 08, 2024	35.04	35.11	35.02	35.07	6,853,334	+0.01(+0.03%)
Feb 07, 2024	35.07	35.10	34.98	35.06	4,259,713	+0.04(+0.11%)
Feb 06, 2024	34.93	35.07	34.93	35.02	1,254,865	+0.14(+0.40%)
Feb 05, 2024	34.94	34.96	34.81	34.88	2,250,972	-0.16(-0.45%)
Feb 02, 2024	34.99	35.09	34.99	35.04	1,578,250	-0.17(-0.48%)
Feb 01, 2024	35.12	35.25	35.05	35.21	1,474,948	+0.19(+0.54%)
Jan 31, 2024	35.16	35.20	34.99	35.02	3,942,578	-0.08(-0.22%)
Jan 30, 2024	35.16	35.17	35.03	35.10	1,853,930	-0.04(-0.11%)
Jan 29, 2024	35.11	35.16	35.05	35.14	1,951,398	+0.07(+0.20%)
Jan 26, 2024	35.10	35.14	35.06	35.07	1,532,141	-0.04(-0.11%)
Jan 25, 2024	34.98	35.12	34.94	35.11	2,761,444	+0.25(+0.71%)
Jan 24, 2024	34.99	35.00	34.82	34.86	1,926,792	-0.01(-0.03%)
Jan 23, 2024	34.90	34.93	34.81	34.87	1,271,115	-0.04(-0.11%)
Jan 22, 2024	34.90	35.00	34.89	34.91	1,648,810	+0.01(+0.03%)
Jan 19, 2024	34.83	34.90	34.72	34.90	2,146,079	+0.09(+0.25%)
Jan 18, 2024	34.80	34.84	34.75	34.81	1,108,766	+0.05(+0.14%)
Jan 17, 2024	34.84	34.84	34.70	34.76	2,472,560	-0.15(-0.42%)
Jan 16, 2024	35.05	35.07	34.88	34.91	1,938,151	-0.22(-0.62%)
Jan 12, 2024	35.18	35.23	35.09	35.13	1,583,801	+0.03(+0.08%)
Jan 11, 2024	35.03	35.10	34.90	35.10	4,903,894	+0.10(+0.28%)
Jan 10, 2024	34.99	35.05	34.95	35.00	1,282,686	+0.06(+0.17%)
Jan 09, 2024	34.84	34.97	34.81	34.94	1,331,122	+0.07(+0.20%)
Jan 08, 2024	34.70	34.90	34.70	34.87	1,356,809	+0.19(+0.54%)
Jan 05, 2024	34.63	34.81	34.62	34.69	1,785,860	+0.03(+0.09%)
Jan 04, 2024	34.75	34.77	34.64	34.66	1,493,241	-0.13(-0.37%)
Jan 03, 2024	34.65	34.84	34.61	34.78	2,019,102	-0.09(-0.25%)
Jan 02, 2024	34.90	34.92	34.83	34.87	3,610,157	-0.13(-0.37%)
Dec 29, 2023	35.11	35.19	35.00	35.00	2,732,691	-0.10(-0.28%)
Dec 28, 2023	35.20	35.21	35.05	35.10	1,607,370	-0.12(-0.34%)
Dec 27, 2023	35.11	35.28	35.08	35.22	1,335,162	+0.15(+0.42%)
Dec 26, 2023	35.03	35.09	35.03	35.07	1,361,655	+0.06(+0.17%)
Dec 22, 2023	35.12	35.12	34.98	35.01	1,092,586	-0.03(-0.08%)
Dec 21, 2023	35.01	35.09	34.94	35.04	3,192,264	+0.13(+0.37%)
Dec 20, 2023	34.94	35.04	34.89	34.91	2,101,796	+0.00(+0.00%)
Dec 19, 2023	34.81	34.93	34.81	34.91	1,771,974	+0.12(+0.34%)
Dec 18, 2023	34.84	34.84	34.68	34.79	1,585,621	+0.02(+0.06%)
Dec 15, 2023	34.82	34.84	34.69	34.77	2,368,695	-0.07(-0.20%)
Dec 14, 2023	34.85	34.96	34.80	34.84	2,567,711	+0.15(+0.42%)
Dec 13, 2023	34.24	34.70	34.21	34.70	2,693,974	+0.52(+1.52%)
Dec 12, 2023	34.06	34.19	34.01	34.18	1,668,057	+0.08(+0.23%)
Dec 11, 2023	34.10	34.10	33.99	34.10	1,896,876	-0.03(-0.09%)
Dec 08, 2023	34.11	34.15	34.03	34.13	2,126,892	-0.05(-0.14%)
Dec 07, 2023	34.15	34.23	34.14	34.18	1,492,688	+0.04(+0.11%)
Dec 06, 2023	34.17	34.20	34.10	34.14	1,756,452	+0.01(+0.03%)
Dec 05, 2023	34.03	34.15	34.03	34.13	1,289,047	+0.03(+0.09%)
Dec 04, 2023	33.97	34.10	33.97	34.10	1,468,696	-0.05(-0.14%)
Dec 01, 2023	33.85	34.17	33.82	34.15	1,840,628	+0.27(+0.80%)
Nov 30, 2023	33.98	33.98	33.80	33.88	1,918,329	-0.08(-0.23%)
Nov 29, 2023	33.91	34.05	33.91	33.95	3,123,199	+0.18(+0.52%)
Nov 28, 2023	33.65	33.81	33.64	33.78	1,772,625	+0.10(+0.29%)
Nov 27, 2023	33.61	33.69	33.56	33.68	11,747,744	+0.08(+0.23%)
Nov 24, 2023	33.61	33.61	33.57	33.60	674,995	-0.03(-0.09%)
Nov 22, 2023	33.56	33.66	33.54	33.63	2,518,354	+0.09(+0.26%)
Nov 21, 2023	33.49	33.56	33.49	33.54	2,254,939	+0.04(+0.12%)
Nov 20, 2023	33.48	33.55	33.44	33.50	2,528,982	+0.02(+0.06%)
Nov 17, 2023	33.36	33.49	33.35	33.49	6,930,099	+0.08(+0.23%)
Nov 16, 2023	33.40	33.44	33.33	33.41	1,625,787	+0.05(+0.15%)
Nov 15, 2023	33.49	33.49	33.33	33.36	2,471,824	-0.11(-0.32%)
Nov 14, 2023	33.45	33.54	33.45	33.47	2,467,862	+0.33(+1.00%)
Nov 13, 2023	33.10	33.16	33.06	33.13	1,479,373	-0.04(-0.12%)
Nov 10, 2023	33.09	33.18	33.07	33.17	1,552,113	+0.18(+0.53%)
Nov 09, 2023	33.24	33.24	32.99	33.00	2,893,515	-0.20(-0.62%)
Nov 08, 2023	33.23	33.24	33.16	33.20	2,151,662	+0.00(+0.00%)
Nov 07, 2023	33.14	33.25	33.11	33.20	3,764,324	-0.02(-0.06%)
Nov 06, 2023	33.27	33.34	33.18	33.22	2,197,541	-0.17(-0.50%)
Nov 03, 2023	33.23	33.39	33.17	33.39	10,540,315	+0.37(+1.12%)
Nov 02, 2023	32.93	33.07	32.88	33.02	6,666,022	+0.36(+1.10%)
Nov 01, 2023	32.41	32.67	32.41	32.66	3,550,480	+0.28(+0.88%)
Oct 31, 2023	32.31	32.45	32.28	32.37	2,886,407	+0.11(+0.33%)
Oct 30, 2023	32.29	32.32	32.23	32.27	2,810,296	-0.02(-0.06%)
Oct 27, 2023	32.37	32.39	32.23	32.29	2,238,931	-0.05(-0.15%)
Oct 26, 2023	32.19	32.38	32.18	32.33	3,026,234	+0.12(+0.36%)
Oct 25, 2023	32.30	32.33	32.18	32.22	4,272,398	-0.16(-0.48%)
Oct 24, 2023	32.29	32.40	32.27	32.37	2,395,558	+0.15(+0.45%)
Oct 23, 2023	32.01	32.30	31.98	32.23	2,228,314	+0.15(+0.45%)
Oct 20, 2023	32.06	32.16	32.04	32.08	2,647,192	+0.04(+0.12%)
Oct 19, 2023	32.14	32.29	32.02	32.04	5,141,215	-0.08(-0.24%)
Oct 18, 2023	32.26	32.32	32.12	32.12	4,497,583	-0.18(-0.57%)
Oct 17, 2023	32.30	32.39	32.25	32.30	4,092,035	-0.14(-0.42%)
Oct 16, 2023	32.45	32.53	32.41	32.44	3,427,948	-0.02(-0.06%)
Oct 13, 2023	32.59	32.66	32.43	32.46	3,919,307	-0.01(-0.03%)
Oct 12, 2023	32.57	32.61	32.38	32.47	15,312,480	-0.17(-0.53%)
Oct 11, 2023	32.74	32.75	32.50	32.64	3,149,807	-0.01(-0.03%)
Oct 10, 2023	32.56	32.75	32.53	32.65	4,041,607	+0.02(+0.06%)
Oct 09, 2023	32.48	32.65	32.43	32.63	1,950,244	+0.22(+0.69%)
Oct 06, 2023	32.21	32.46	32.15	32.41	4,722,465	+0.05(+0.15%)
Oct 05, 2023	32.30	32.40	32.28	32.36	2,748,423	+0.04(+0.12%)
Oct 04, 2023	32.30	32.37	32.16	32.32	7,865,793	+0.15(+0.45%)
Oct 03, 2023	32.39	32.44	32.16	32.18	7,205,869	-0.33(-1.01%)
Oct 02, 2023	32.62	32.63	32.45	32.51	6,092,483	-0.19(-0.59%)
Sep 29, 2023	32.88	32.89	32.68	32.70	3,893,248	-0.02(-0.06%)
Sep 28, 2023	32.54	32.74	32.50	32.72	4,425,603	+0.15(+0.47%)
Sep 27, 2023	32.71	32.72	32.52	32.57	6,081,915	-0.04(-0.12%)
Sep 26, 2023	32.71	32.76	32.58	32.61	8,706,476	-0.15(-0.47%)
Sep 25, 2023	32.73	32.78	32.76	32.76	2,694,343	-0.05(-0.15%)
Sep 22, 2023	32.83	32.92	32.80	32.81	3,773,702	+0.04(+0.12%)
Sep 21, 2023	32.82	32.87	32.75	32.77	5,948,605	-0.21(-0.64%)
Sep 20, 2023	33.07	33.13	32.97	32.98	2,451,208	-0.03(-0.09%)
Sep 19, 2023	33.03	33.07	32.97	33.01	3,414,599	-0.07(-0.20%)
Sep 18, 2023	33.07	33.12	33.05	33.08	2,104,107	+0.00(+0.00%)
Sep 15, 2023	33.10	33.16	33.07	33.08	3,237,692	-0.11(-0.32%)
Sep 14, 2023	33.23	33.23	33.15	33.18	2,098,744	+0.02(+0.06%)
Sep 13, 2023	33.09	33.19	33.08	33.17	2,228,112	+0.10(+0.29%)
Sep 12, 2023	33.04	33.12	33.03	33.07	1,970,010	-0.04(-0.12%)
Sep 11, 2023	33.11	33.13	33.04	33.11	2,106,527	+0.04(+0.12%)
Sep 08, 2023	33.08	33.18	33.04	33.07	2,974,378	-0.02(-0.06%)
Sep 07, 2023	32.91	33.10	32.91	33.09	3,120,992	+0.12(+0.35%)
Sep 06, 2023	33.02	33.03	32.90	32.97	3,676,652	-0.06(-0.18%)
Sep 05, 2023	33.20	33.21	33.01	33.03	3,474,565	-0.21(-0.64%)
Sep 01, 2023	33.30	33.33	33.16	33.24	3,095,515	+0.04(+0.13%)
Aug 31, 2023	33.19	33.24	33.13	33.20	2,471,957	-0.01(-0.03%)
Aug 30, 2023	33.22	33.28	33.18	33.21	3,015,850	+0.01(+0.03%)
Aug 29, 2023	32.98	33.22	32.97	33.20	2,609,943	+0.19(+0.58%)
Aug 28, 2023	32.96	33.04	32.93	33.01	2,171,367	+0.12(+0.38%)
Aug 25, 2023	32.81	32.94	32.75	32.88	3,101,308	+0.12(+0.35%)
Aug 24, 2023	32.94	32.95	32.73	32.77	4,183,743	-0.17(-0.52%)
Aug 23, 2023	32.81	32.98	32.81	32.94	1,832,181	+0.26(+0.79%)
Aug 22, 2023	32.72	32.75	32.64	32.68	2,833,068	+0.02(+0.06%)
Aug 21, 2023	32.65	32.68	32.56	32.66	2,803,740	+0.00(+0.00%)
Aug 18, 2023	32.58	32.76	32.57	32.66	3,490,014	+0.03(+0.09%)
Aug 17, 2023	32.80	32.80	32.57	32.63	5,995,392	-0.14(-0.44%)
Aug 16, 2023	32.85	32.95	32.77	32.78	3,103,307	-0.09(-0.26%)
Aug 15, 2023	32.88	32.97	32.86	32.86	3,394,285	-0.12(-0.35%)
Aug 14, 2023	32.91	33.03	32.87	32.98	2,768,432	+0.01(+0.03%)
Aug 11, 2023	32.87	32.99	32.87	32.97	1,749,217	-0.06(-0.17%)
Aug 10, 2023	33.14	33.21	32.95	33.03	2,150,539	-0.02(-0.06%)
Aug 09, 2023	33.04	33.09	32.97	33.05	1,649,606	+0.00(+0.00%)
Aug 08, 2023	32.96	33.06	32.91	33.05	1,820,349	+0.09(+0.26%)
Aug 07, 2023	32.97	32.98	32.88	32.96	1,697,783	+0.07(+0.20%)
Aug 04, 2023	32.86	33.04	32.86	32.89	1,799,003	+0.18(+0.56%)
Aug 03, 2023	32.70	32.77	32.66	32.71	2,136,068	-0.14(-0.44%)
Aug 02, 2023	32.83	32.85	32.73	32.85	1,357,111	-0.10(-0.29%)
Aug 01, 2023	33.03	33.04	32.92	32.95	1,288,210	-0.17(-0.50%)
Jul 31, 2023	33.09	33.16	33.06	33.12	1,894,716	+0.08(+0.23%)
Jul 28, 2023	32.99	33.06	32.96	33.04	1,089,819	+0.20(+0.61%)
Jul 27, 2023	33.16	33.19	32.78	32.84	2,076,757	-0.27(-0.81%)
Jul 26, 2023	32.94	33.13	32.94	33.11	2,371,962	+0.14(+0.43%)
Jul 25, 2023	32.96	33.01	32.92	32.96	2,387,322	-0.04(-0.12%)
Jul 24, 2023	33.08	33.13	32.98	33.00	1,795,011	-0.03(-0.09%)
Jul 21, 2023	33.01	33.10	32.98	33.03	1,752,971	+0.06(+0.17%)
Jul 20, 2023	33.00	33.02	32.88	32.97	1,656,286	-0.13(-0.40%)
Jul 19, 2023	33.12	33.16	33.09	33.11	1,961,148	+0.03(+0.09%)
Jul 18, 2023	33.03	33.12	33.01	33.08	6,258,425	+0.09(+0.26%)
Jul 17, 2023	32.90	33.04	32.90	32.99	1,407,051	+0.05(+0.14%)
Jul 14, 2023	33.12	33.16	32.92	32.94	1,879,762	-0.22(-0.66%)
Jul 13, 2023	33.10	33.20	33.07	33.16	2,539,722	+0.20(+0.61%)
Jul 12, 2023	32.93	33.01	32.91	32.96	3,238,709	+0.26(+0.79%)
Jul 11, 2023	32.64	32.72	32.59	32.71	2,464,092	+0.13(+0.41%)
Jul 10, 2023	32.42	32.59	32.42	32.57	2,141,723	+0.16(+0.50%)
Jul 07, 2023	32.33	32.61	32.33	32.41	3,833,766	+0.03(+0.09%)
Jul 06, 2023	32.38	32.40	32.29	32.38	3,864,567	-0.25(-0.76%)
Jul 05, 2023	32.70	32.72	32.56	32.63	2,971,273	-0.10(-0.32%)
Jul 03, 2023	32.77	32.77	32.70	32.73	1,325,311	-0.04(-0.13%)
Jun 30, 2023	32.71	32.84	32.69	32.78	4,767,048	+0.17(+0.52%)
Jun 29, 2023	32.57	32.62	32.48	32.61	4,462,959	-0.08(-0.23%)
Jun 28, 2023	32.52	32.68	32.48	32.68	2,323,774	+0.18(+0.56%)
Jun 27, 2023	32.44	32.53	32.42	32.50	1,388,135	+0.10(+0.32%)
Jun 26, 2023	32.38	32.44	32.33	32.40	1,498,562	+0.05(+0.15%)
Jun 23, 2023	32.39	32.40	32.29	32.35	2,053,287	-0.09(-0.26%)
Jun 22, 2023	32.44	32.50	32.42	32.44	1,144,566	-0.10(-0.32%)
Jun 21, 2023	32.53	32.59	32.46	32.54	1,354,966	-0.09(-0.26%)
Jun 20, 2023	32.64	32.70	32.62	32.63	1,739,623	-0.08(-0.23%)
Jun 16, 2023	32.77	32.78	32.68	32.70	1,968,068	-0.08(-0.23%)
Jun 15, 2023	32.68	32.78	32.64	32.78	2,922,534	+0.42(+1.30%)
May 08, 2023	32.43	32.43	32.28	32.36	2,189,824	-0.10(-0.32%)
May 05, 2023	32.36	32.48	32.32	32.46	2,539,401	+0.20(+0.62%)
May 04, 2023	32.29	32.29	32.15	32.26	2,364,196	-0.09(-0.26%)
May 03, 2023	32.41	32.54	32.34	32.35	2,490,522	-0.04(-0.12%)
May 02, 2023	32.38	32.42	32.26	32.38	3,448,809	+0.00(+0.00%)
May 01, 2023	32.52	32.53	32.35	32.38	3,335,755	-0.17(-0.52%)
Apr 28, 2023	32.48	32.60	32.45	32.55	3,335,381	+0.14(+0.44%)
Apr 27, 2023	32.35	32.51	32.33	32.41	1,885,378	+0.08(+0.26%)
Apr 26, 2023	32.44	32.44	32.28	32.33	2,822,436	-0.10(-0.32%)
Apr 25, 2023	32.48	32.53	32.40	32.43	2,366,137	-0.06(-0.17%)
Apr 24, 2023	32.43	32.52	32.39	32.49	2,701,241	+0.09(+0.29%)
Apr 21, 2023	32.37	32.42	32.28	32.39	2,332,900	+0.08(+0.23%)
Apr 20, 2023	32.22	32.35	32.20	32.32	2,556,614	-0.03(-0.09%)
Apr 19, 2023	32.32	32.40	32.31	32.35	2,925,174	-0.11(-0.35%)
Apr 18, 2023	32.48	32.56	32.40	32.46	2,524,441	+0.03(+0.09%)
Apr 17, 2023	32.46	32.47	32.33	32.43	4,745,008	-0.09(-0.29%)
Apr 14, 2023	32.57	32.65	32.45	32.53	3,340,151	-0.10(-0.32%)
Apr 13, 2023	32.43	32.67	32.41	32.63	5,609,720	+0.24(+0.76%)
Apr 12, 2023	32.56	32.58	32.36	32.38	3,666,038	+0.00(+0.00%)
Apr 11, 2023	32.34	32.45	32.30	32.38	2,513,143	+0.08(+0.26%)
Apr 10, 2023	32.23	32.33	32.17	32.30	2,374,599	-0.05(-0.15%)
Apr 06, 2023	32.16	32.39	32.13	32.35	3,180,216	+0.13(+0.41%)
Apr 05, 2023	32.37	32.43	32.16	32.21	3,677,148	-0.18(-0.55%)
Apr 04, 2023	32.50	32.53	32.36	32.39	5,720,228	-0.12(-0.38%)

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.