Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	32.21	32.44	32.21	32.26	1,467	-0.04(-0.11%)
Jan 30, 2024	32.25	32.29	32.21	32.29	1,642	-0.46(-1.41%)
Jan 29, 2024	32.76	32.77	32.65	32.75	1,211	-0.10(-0.30%)
Jan 26, 2024	32.81	32.95	32.81	32.85	3,346	-0.14(-0.43%)
Jan 25, 2024	33.11	33.11	32.97	32.99	455	+0.03(+0.10%)
Jan 24, 2024	33.01	33.05	32.89	32.96	1,745	+0.60(+1.84%)
Jan 23, 2024	32.34	32.41	32.28	32.36	2,085	+0.40(+1.24%)
Jan 22, 2024	31.84	32.04	31.84	31.96	6,138	-0.52(-1.60%)
Jan 19, 2024	32.35	32.50	32.35	32.48	3,613	+0.21(+0.66%)
Jan 18, 2024	32.28	32.33	32.24	32.27	19,213	+0.12(+0.37%)
Jan 17, 2024	32.06	32.22	32.03	32.15	4,581	-0.58(-1.77%)
Jan 16, 2024	33.11	33.11	32.70	32.73	15,768	-0.80(-2.39%)
Jan 12, 2024	33.63	33.64	33.51	33.53	22,647	+0.07(+0.21%)
Jan 11, 2024	33.37	33.46	33.24	33.46	3,934	+0.41(+1.24%)
Jan 10, 2024	33.16	33.16	33.04	33.05	5,153	-0.09(-0.28%)
Jan 09, 2024	33.10	33.14	33.05	33.14	1,280	-0.35(-1.05%)
Jan 08, 2024	33.20	33.49	33.20	33.49	2,364	-0.22(-0.66%)
Jan 05, 2024	33.70	33.80	33.70	33.72	9,134	-0.03(-0.09%)
Jan 04, 2024	33.73	33.89	33.70	33.74	1,980	-0.17(-0.50%)
Jan 03, 2024	33.67	33.92	33.67	33.92	10,623	+0.19(+0.55%)
Jan 02, 2024	33.84	33.84	33.59	33.73	8,866	-0.46(-1.35%)
Dec 29, 2023	34.01	34.27	34.01	34.19	8,258	-0.06(-0.18%)
Dec 28, 2023	34.09	34.30	34.09	34.25	12,229	+0.46(+1.36%)
Dec 27, 2023	33.78	33.79	33.65	33.79	4,495	+0.15(+0.44%)
Dec 26, 2023	33.65	33.69	33.57	33.64	3,149	+0.16(+0.49%)
Dec 22, 2023	33.23	33.54	33.23	33.48	2,184	-0.35(-1.05%)
Dec 21, 2023	33.68	33.83	33.65	33.83	2,464	+0.70(+2.12%)
Dec 20, 2023	33.53	33.53	33.13	33.13	1,684	-0.86(-2.54%)
Dec 19, 2023	33.85	34.04	33.85	34.00	7,420	+0.22(+0.65%)
Dec 18, 2023	33.75	33.78	33.60	33.78	2,854	+0.05(+0.16%)
Dec 15, 2023	33.93	33.95	33.72	33.72	3,958	-0.15(-0.44%)
Dec 14, 2023	33.53	33.95	33.53	33.87	6,566	+0.43(+1.30%)
Dec 13, 2023	32.98	33.44	32.90	33.44	4,087	+0.18(+0.54%)
Dec 12, 2023	33.10	33.26	33.10	33.26	1,238	-0.01(-0.03%)
Dec 11, 2023	33.06	33.28	33.06	33.27	2,484	+0.20(+0.62%)
Dec 08, 2023	33.11	33.17	33.00	33.06	8,029	-0.25(-0.75%)
Dec 07, 2023	33.36	33.36	33.28	33.31	3,204	+0.01(+0.03%)
Dec 06, 2023	33.47	33.47	33.26	33.30	1,343	+0.02(+0.05%)
Dec 05, 2023	33.15	33.33	33.15	33.28	5,733	-0.22(-0.65%)
Dec 04, 2023	33.55	33.60	33.50	33.50	3,930	-0.26(-0.76%)
Dec 01, 2023	33.50	33.76	33.39	33.76	3,355	-0.06(-0.17%)
Nov 30, 2023	33.61	33.82	33.58	33.82	1,085	+0.23(+0.69%)
Nov 29, 2023	33.61	33.76	33.58	33.59	7,241	-0.35(-1.04%)
Nov 28, 2023	33.87	33.94	33.87	33.94	1,497	+0.18(+0.52%)
Nov 27, 2023	33.75	33.79	33.68	33.76	7,061	-0.23(-0.69%)
Nov 24, 2023	34.00	34.00	34.00	34.00	199	+0.10(+0.30%)
Nov 22, 2023	34.02	34.02	33.79	33.89	6,205	+0.11(+0.31%)
Nov 21, 2023	33.94	34.04	33.75	33.79	5,154	-0.39(-1.13%)
Nov 20, 2023	33.93	34.17	33.93	34.17	3,428	+0.47(+1.39%)
Nov 17, 2023	33.65	33.77	33.65	33.71	7,655	+0.02(+0.05%)
Nov 16, 2023	33.65	33.70	33.59	33.69	2,038	-0.70(-2.04%)
Nov 15, 2023	34.41	34.43	34.37	34.39	2,598	+0.41(+1.22%)
Nov 14, 2023	33.75	34.07	33.75	33.98	4,558	+0.66(+1.97%)
Nov 13, 2023	33.24	33.38	33.24	33.32	2,640	+0.19(+0.58%)
Nov 10, 2023	33.05	33.16	32.99	33.13	4,572	+0.13(+0.38%)
Nov 09, 2023	33.28	33.39	32.97	33.00	4,221	-0.39(-1.17%)
Nov 08, 2023	33.33	33.50	33.29	33.39	4,671	-0.04(-0.13%)
Nov 07, 2023	33.33	33.50	33.24	33.43	5,109	+0.02(+0.07%)
Nov 06, 2023	33.58	33.61	33.41	33.41	6,514	+0.06(+0.18%)
Nov 03, 2023	33.01	33.38	33.01	33.35	6,458	+0.71(+2.18%)
Nov 02, 2023	32.61	32.65	32.56	32.64	3,372	+0.34(+1.05%)
Nov 01, 2023	32.10	32.30	32.10	32.30	4,823	+0.10(+0.32%)
Oct 31, 2023	31.96	32.21	31.91	32.20	4,309	-0.30(-0.93%)
Oct 30, 2023	32.71	32.71	32.39	32.50	2,589	+0.31(+0.97%)
Oct 27, 2023	32.60	32.60	32.17	32.19	3,846	+0.13(+0.42%)
Oct 26, 2023	31.94	32.05	31.94	32.05	7,382	-0.11(-0.33%)
Oct 25, 2023	32.22	32.29	32.14	32.16	1,590	-0.45(-1.38%)
Oct 24, 2023	32.12	32.61	32.12	32.61	1,021	+0.61(+1.89%)
Oct 23, 2023	31.88	32.08	31.64	32.00	7,521	+0.02(+0.05%)
Oct 20, 2023	32.06	32.06	31.99	31.99	451	-0.40(-1.22%)
Oct 19, 2023	32.42	32.66	32.36	32.38	18,037	-0.34(-1.05%)
Oct 18, 2023	32.65	32.73	32.65	32.73	638	-0.55(-1.64%)
Oct 17, 2023	33.05	33.36	33.05	33.27	2,079	-0.15(-0.44%)
Oct 16, 2023	33.04	33.45	33.03	33.42	1,985	+0.19(+0.56%)
Oct 13, 2023	33.30	33.30	33.22	33.23	2,424	-0.13(-0.38%)
Oct 12, 2023	33.29	33.36	33.29	33.36	596	-0.48(-1.42%)
Oct 11, 2023	33.92	33.94	33.67	33.84	7,099	+0.19(+0.57%)
Oct 10, 2023	33.27	33.67	33.27	33.65	6,450	+0.61(+1.84%)
Oct 09, 2023	32.85	33.04	32.80	33.04	1,168	-0.09(-0.27%)
Oct 06, 2023	32.71	33.18	32.65	33.13	5,388	+0.51(+1.57%)
Oct 05, 2023	32.50	32.62	32.35	32.62	15,715	+0.24(+0.73%)
Oct 04, 2023	32.47	32.47	32.31	32.38	12,084	-0.22(-0.67%)
Oct 03, 2023	32.60	32.60	32.60	32.60	281	-0.47(-1.43%)
Oct 02, 2023	33.20	33.20	33.05	33.07	918	-0.22(-0.66%)
Sep 29, 2023	33.45	33.45	33.29	33.29	892	+0.16(+0.48%)
Sep 28, 2023	32.95	33.13	32.92	33.13	5,284	+0.10(+0.30%)
Sep 27, 2023	33.34	33.34	33.04	33.04	31,695	-0.05(-0.15%)
Sep 26, 2023	33.23	33.27	33.08	33.08	4,098	-0.48(-1.42%)
Sep 25, 2023	33.34	33.56	33.50	33.56	5,687	-0.21(-0.61%)
Sep 22, 2023	33.93	33.93	33.74	33.77	10,993	+0.59(+1.77%)
Sep 21, 2023	33.24	33.28	33.14	33.18	5,537	-0.63(-1.86%)
Sep 20, 2023	34.04	34.04	33.81	33.81	842	-0.19(-0.55%)
Sep 19, 2023	34.04	34.04	33.96	33.99	5,585	-0.16(-0.48%)
Sep 18, 2023	34.05	34.21	34.05	34.16	8,455	+0.01(+0.03%)
Sep 15, 2023	34.29	34.29	34.15	34.15	525	-0.15(-0.43%)
Sep 14, 2023	34.29	34.40	34.29	34.29	2,813	+0.17(+0.50%)
Sep 13, 2023	34.15	34.22	34.12	34.12	1,105	-0.10(-0.29%)
Sep 12, 2023	34.21	34.37	34.14	34.22	18,607	-0.11(-0.32%)
Sep 11, 2023	34.32	34.33	34.21	34.33	1,599	+0.50(+1.49%)
Sep 08, 2023	33.86	33.88	33.78	33.83	2,653	+0.09(+0.26%)
Sep 07, 2023	33.86	33.86	33.68	33.74	14,364	-0.65(-1.90%)
Sep 06, 2023	34.40	34.53	34.39	34.39	3,934	-0.07(-0.20%)
Sep 05, 2023	34.49	34.53	34.40	34.46	6,704	-0.21(-0.60%)
Sep 01, 2023	34.74	34.74	34.66	34.67	848	+0.59(+1.74%)
Aug 31, 2023	34.24	34.24	34.06	34.08	5,074	-0.35(-1.01%)
Aug 30, 2023	34.32	34.49	34.32	34.42	4,158	-0.26(-0.74%)
Aug 29, 2023	34.30	34.68	34.18	34.68	65,807	+0.65(+1.91%)
Aug 28, 2023	33.84	34.04	33.79	34.03	9,414	+0.51(+1.51%)
Aug 25, 2023	33.52	33.54	33.33	33.52	6,013	-0.06(-0.19%)
Aug 24, 2023	33.72	33.72	33.51	33.58	3,599	-0.04(-0.13%)
Aug 23, 2023	33.36	33.66	33.36	33.63	5,327	+0.49(+1.46%)
Aug 22, 2023	33.35	33.35	33.00	33.14	8,071	-0.00(-0.01%)
Aug 21, 2023	33.03	33.15	32.99	33.15	2,965	+0.04(+0.13%)
Aug 18, 2023	33.12	33.16	33.00	33.10	8,927	-0.45(-1.33%)
Aug 17, 2023	33.77	33.79	33.55	33.55	20,691	+0.03(+0.09%)
Aug 16, 2023	33.53	33.69	33.52	33.52	11,957	-0.30(-0.89%)
Aug 15, 2023	33.98	33.98	33.75	33.82	3,254	-0.37(-1.09%)
Aug 14, 2023	34.17	34.23	33.98	34.19	6,751	-0.29(-0.84%)
Aug 11, 2023	34.62	34.62	34.31	34.48	9,213	-0.69(-1.97%)
Aug 10, 2023	35.33	35.63	35.16	35.17	22,026	+0.22(+0.62%)
Aug 09, 2023	35.00	35.10	34.90	34.96	22,259	-0.02(-0.06%)
Aug 08, 2023	34.91	35.00	34.67	34.98	7,017	-0.37(-1.06%)
Aug 07, 2023	35.62	35.62	35.24	35.35	8,448	-0.23(-0.65%)
Aug 04, 2023	35.79	35.93	35.56	35.58	8,677	-0.08(-0.22%)
Aug 03, 2023	35.89	35.90	35.66	35.66	11,641	+0.38(+1.07%)
Aug 02, 2023	35.64	35.64	35.16	35.28	17,714	-0.85(-2.36%)
Aug 01, 2023	36.32	36.32	36.08	36.14	2,378	-0.67(-1.83%)
Jul 31, 2023	36.56	36.90	36.47	36.81	12,355	+0.34(+0.94%)
Jul 28, 2023	36.19	36.52	36.19	36.47	9,392	+1.17(+3.32%)
Jul 27, 2023	35.76	35.76	35.22	35.29	11,187	-0.44(-1.22%)
Jul 26, 2023	35.35	35.85	35.35	35.73	13,183	+0.25(+0.71%)
Jul 25, 2023	35.70	35.73	35.47	35.48	12,358	+0.28(+0.79%)
Jul 24, 2023	34.50	35.32	34.50	35.20	7,854	+0.62(+1.79%)
Jul 21, 2023	34.65	34.74	34.53	34.58	18,842	+0.10(+0.29%)
Jul 20, 2023	34.50	34.57	34.43	34.48	8,442	-0.18(-0.53%)
Jul 19, 2023	34.81	34.81	34.56	34.66	24,965	+0.19(+0.56%)
Jul 18, 2023	34.62	34.62	34.38	34.47	9,738	-0.41(-1.17%)
Jul 17, 2023	34.61	34.94	34.55	34.88	8,677	-0.03(-0.10%)
Jul 14, 2023	35.01	35.01	34.88	34.91	13,674	-0.35(-1.00%)
Jul 13, 2023	34.88	35.29	34.88	35.26	10,415	+0.54(+1.57%)
Jul 12, 2023	34.54	34.83	34.51	34.72	9,615	+0.64(+1.89%)
Jul 11, 2023	33.85	34.23	33.72	34.08	11,782	+0.26(+0.76%)
Jul 10, 2023	33.64	33.88	33.64	33.82	3,637	-0.06(-0.16%)
Jul 07, 2023	33.52	34.07	33.52	33.87	2,360	+0.55(+1.64%)
Jul 06, 2023	33.36	33.38	33.29	33.33	12,424	-0.70(-2.06%)
Jul 05, 2023	34.05	34.05	33.94	34.03	1,724	-0.21(-0.62%)
Jul 03, 2023	34.29	34.41	34.24	34.24	1,154	+0.36(+1.07%)
Jun 30, 2023	33.89	33.96	33.88	33.88	3,789	+0.33(+0.98%)
Jun 29, 2023	33.55	33.55	33.55	33.55	287	-0.24(-0.72%)
Jun 28, 2023	33.78	33.85	33.64	33.79	7,996	-0.17(-0.51%)
Jun 27, 2023	33.92	33.99	33.86	33.96	9,721	+0.47(+1.42%)
Jun 26, 2023	33.49	33.55	33.46	33.49	2,634	+0.16(+0.47%)
Jun 23, 2023	33.46	33.46	33.25	33.33	8,032	-0.59(-1.74%)
Jun 22, 2023	33.87	33.96	33.86	33.92	4,039	-0.06(-0.19%)
Jun 21, 2023	34.09	34.09	33.92	33.99	3,723	-0.16(-0.46%)
Jun 20, 2023	34.37	34.37	34.05	34.14	16,310	-0.83(-2.36%)
Jun 16, 2023	35.04	35.11	34.89	34.97	6,957	-0.03(-0.09%)
Jun 15, 2023	34.82	35.00	34.82	35.00	15,223	+1.14(+3.36%)
May 08, 2023	33.86	33.93	33.74	33.86	43,477	+0.20(+0.58%)
May 05, 2023	33.58	33.76	33.56	33.67	8,269	+0.39(+1.16%)
May 04, 2023	33.28	33.28	33.18	33.28	1,633	+0.43(+1.30%)
May 03, 2023	32.85	33.01	32.81	32.85	13,188	-0.12(-0.36%)
May 02, 2023	33.19	33.19	32.79	32.97	11,826	-0.43(-1.29%)
May 01, 2023	33.54	33.54	33.35	33.40	1,763	-0.05(-0.15%)
Apr 28, 2023	33.30	33.51	33.30	33.45	6,904	+0.24(+0.74%)
Apr 27, 2023	33.02	33.21	33.02	33.21	11,541	+0.34(+1.02%)
Apr 26, 2023	33.07	33.07	32.87	32.87	2,201	+0.29(+0.89%)
Apr 25, 2023	32.74	32.74	32.46	32.58	7,911	-0.55(-1.65%)
Apr 24, 2023	33.23	33.23	33.07	33.13	2,582	-0.15(-0.45%)
Apr 21, 2023	33.31	33.31	33.20	33.28	1,023	-0.32(-0.95%)
Apr 20, 2023	33.72	33.90	33.57	33.60	24,877	-0.17(-0.51%)
Apr 19, 2023	33.80	33.86	33.77	33.77	1,324	-0.42(-1.22%)
Apr 18, 2023	34.33	34.36	34.18	34.18	3,887	-0.10(-0.29%)
Apr 17, 2023	34.30	34.31	34.17	34.28	8,511	+0.40(+1.18%)
Apr 14, 2023	33.97	34.07	33.80	33.88	2,977	-0.23(-0.69%)
Apr 13, 2023	34.06	34.19	34.03	34.12	23,122	+0.48(+1.43%)
Apr 12, 2023	33.89	33.89	33.57	33.64	51,971	-0.50(-1.46%)
Apr 11, 2023	34.24	34.25	34.14	34.14	9,264	+0.23(+0.66%)
Apr 10, 2023	33.86	33.92	33.76	33.91	27,968	-0.10(-0.29%)
Apr 06, 2023	33.85	34.04	33.85	34.01	2,475	+0.29(+0.87%)
Apr 05, 2023	33.91	33.91	33.55	33.72	5,175	-0.19(-0.57%)
Apr 04, 2023	33.85	33.99	33.74	33.91	25,357	-0.14(-0.40%)
Apr 03, 2023	33.97	34.05	33.92	34.05	1,179	+0.08(+0.23%)
Mar 31, 2023	34.12	34.28	33.93	33.97	10,373	-0.15(-0.44%)
Mar 30, 2023	34.02	34.19	33.98	34.12	7,613	+0.39(+1.15%)
Mar 29, 2023	33.56	33.81	33.48	33.73	11,682	+0.11(+0.32%)
Mar 28, 2023	33.36	33.65	33.36	33.63	10,869	+0.68(+2.08%)
Mar 27, 2023	32.84	32.94	32.76	32.94	3,399	-0.21(-0.62%)
Mar 24, 2023	33.02	33.18	32.99	33.15	6,985	-0.20(-0.59%)
Mar 23, 2023	33.51	33.70	33.18	33.34	7,567	+0.55(+1.67%)
Mar 22, 2023	32.86	33.07	32.79	32.79	9,156	+0.13(+0.39%)
Mar 21, 2023	32.68	32.72	32.58	32.67	2,481	+0.32(+1.00%)
Mar 20, 2023	32.27	32.45	32.26	32.34	2,779	-0.09(-0.28%)
Mar 17, 2023	32.36	32.46	32.36	32.44	415	-0.15(-0.47%)
Mar 16, 2023	32.10	32.59	32.10	32.59	3,781	+0.33(+1.03%)
Mar 15, 2023	32.07	32.30	31.84	32.26	47,644	-0.43(-1.32%)
Mar 14, 2023	32.59	32.79	32.54	32.69	4,890	+0.07(+0.21%)
Mar 13, 2023	32.43	32.74	32.39	32.62	2,565	+0.05(+0.15%)
Mar 10, 2023	32.61	32.78	32.48	32.57	6,058	-0.10(-0.30%)
Mar 09, 2023	33.17	33.17	32.59	32.67	19,161	-0.91(-2.71%)
Mar 08, 2023	33.51	33.68	33.49	33.58	6,699	-0.11(-0.32%)
Mar 07, 2023	34.00	34.00	33.47	33.69	27,249	-0.55(-1.60%)
Mar 06, 2023	34.22	34.30	34.15	34.23	36,782	-0.08(-0.23%)
Mar 03, 2023	34.25	34.37	34.25	34.31	34,112	+0.18(+0.52%)
Mar 02, 2023	34.06	34.15	34.06	34.14	22,930	+0.23(+0.66%)
Mar 01, 2023	33.82	33.96	33.82	33.91	8,219	+0.91(+2.75%)
Feb 28, 2023	33.08	33.13	32.96	33.00	18,476	-0.35(-1.05%)
Feb 27, 2023	33.33	33.35	33.28	33.35	28,144	+0.35(+1.05%)
Feb 24, 2023	33.15	33.15	32.90	33.01	2,324	-0.82(-2.43%)
Feb 23, 2023	34.08	34.08	33.67	33.83	6,287	-0.01(-0.04%)
Feb 22, 2023	34.00	34.00	33.79	33.84	4,064	-0.25(-0.74%)
Feb 21, 2023	34.26	34.34	34.10	34.10	22,523	-0.38(-1.11%)
Feb 17, 2023	34.47	34.51	34.30	34.48	13,867	-0.44(-1.25%)
Feb 16, 2023	34.74	35.06	34.68	34.92	8,394	+0.02(+0.05%)
Feb 15, 2023	34.80	34.93	34.70	34.90	18,458	-0.19(-0.55%)
Feb 14, 2023	34.98	35.17	34.89	35.09	17,055	-0.26(-0.74%)
Feb 13, 2023	35.24	35.41	35.13	35.35	12,094	+0.48(+1.38%)
Feb 10, 2023	34.98	34.98	34.87	34.87	3,457	-0.64(-1.81%)
Feb 09, 2023	35.80	35.80	35.49	35.51	4,596	+0.34(+0.96%)
Feb 08, 2023	35.26	35.26	34.98	35.17	13,984	-0.05(-0.15%)
Feb 07, 2023	35.27	35.32	35.02	35.23	5,402	+0.00(+0.01%)
Feb 06, 2023	34.98	35.22	34.88	35.22	15,865	-0.30(-0.85%)
Feb 03, 2023	35.90	35.92	35.50	35.52	6,580	-0.65(-1.79%)
Feb 02, 2023	36.62	36.62	36.04	36.17	10,135	-0.46(-1.25%)

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.