Date	Open	High	Low	Close	Volume	Change (%)
May 06, 2024	35.62	35.74	35.62	35.70	1,097,785	+0.26(+0.73%)
May 03, 2024	35.49	35.52	35.25	35.44	1,057,207	+0.29(+0.83%)
May 02, 2024	35.03	35.23	34.87	35.15	1,132,852	+0.46(+1.33%)
May 01, 2024	34.73	35.05	34.58	34.69	1,253,873	-0.06(-0.17%)
Apr 30, 2024	35.08	35.11	34.73	34.75	820,348	-0.47(-1.33%)
Apr 29, 2024	35.15	35.27	35.09	35.22	655,428	+0.24(+0.69%)
Apr 26, 2024	34.90	35.03	34.84	34.98	719,093	+0.22(+0.63%)
Apr 25, 2024	34.45	34.80	34.35	34.76	1,124,885	-0.15(-0.43%)
Apr 24, 2024	34.98	34.98	34.76	34.91	768,464	-0.06(-0.17%)
Apr 23, 2024	34.76	35.00	34.71	34.97	784,132	+0.24(+0.69%)
Apr 22, 2024	34.54	34.83	34.47	34.73	726,577	+0.38(+1.11%)
Apr 19, 2024	34.29	34.43	34.23	34.35	881,200	+0.09(+0.26%)
Apr 18, 2024	34.31	34.47	34.17	34.26	837,443	+0.01(+0.03%)
Apr 17, 2024	34.34	34.41	34.10	34.25	1,447,396	+0.06(+0.18%)
Apr 16, 2024	34.36	34.36	34.08	34.19	946,686	-0.51(-1.47%)
Apr 15, 2024	35.16	35.20	34.62	34.70	647,627	-0.06(-0.17%)
Apr 12, 2024	35.07	35.15	34.73	34.76	755,444	-0.55(-1.56%)
Apr 11, 2024	35.38	35.38	34.98	35.31	883,125	+0.09(+0.26%)
Apr 10, 2024	35.27	35.37	35.07	35.22	1,321,716	-0.53(-1.48%)
Apr 09, 2024	35.86	35.91	35.60	35.75	736,938	+0.06(+0.17%)
Apr 08, 2024	35.68	35.77	35.62	35.69	644,050	+0.20(+0.56%)
Apr 05, 2024	35.37	35.55	35.25	35.49	789,367	+0.10(+0.28%)
Apr 04, 2024	35.88	35.90	35.35	35.39	917,553	-0.18(-0.51%)
Apr 03, 2024	35.31	35.63	35.31	35.57	823,408	+0.25(+0.71%)
Apr 02, 2024	35.30	35.33	35.21	35.32	1,045,166	-0.08(-0.23%)
Apr 01, 2024	35.49	35.55	35.30	35.40	1,101,208	-0.21(-0.59%)
Mar 28, 2024	35.56	35.64	35.63	35.61	702,085	-0.04(-0.11%)
Mar 27, 2024	35.49	35.66	35.47	35.65	770,934	+0.23(+0.65%)
Mar 26, 2024	35.51	35.53	35.41	35.42	687,090	+0.06(+0.17%)
Mar 25, 2024	35.30	35.47	35.27	35.36	611,215	-0.03(-0.08%)
Mar 22, 2024	35.49	35.50	35.35	35.39	899,384	-0.08(-0.23%)
Mar 21, 2024	35.54	35.61	35.46	35.47	709,938	+0.01(+0.03%)
Mar 20, 2024	35.04	35.48	35.02	35.46	996,917	+0.38(+1.08%)
Mar 19, 2024	34.96	35.14	34.92	35.08	711,758	+0.12(+0.34%)
Mar 18, 2024	35.06	35.09	34.92	34.96	723,632	+0.01(+0.03%)
Mar 15, 2024	34.95	35.04	34.86	34.95	783,107	+0.09(+0.26%)
Mar 14, 2024	35.10	35.11	34.72	34.86	872,702	-0.18(-0.51%)
Mar 13, 2024	34.96	35.11	34.96	35.04	958,406	+0.04(+0.11%)
Mar 12, 2024	34.85	35.00	34.72	35.00	1,155,401	+0.22(+0.63%)
Mar 11, 2024	34.70	34.78	34.59	34.78	764,342	-0.23(-0.66%)
Mar 08, 2024	35.17	35.23	34.97	35.01	785,483	+0.00(+0.00%)
Mar 07, 2024	34.90	35.06	34.90	35.01	915,776	+0.27(+0.78%)
Mar 06, 2024	34.74	34.85	34.69	34.74	711,071	+0.41(+1.19%)
Mar 05, 2024	34.38	34.52	34.25	34.33	843,568	+0.02(+0.06%)
Mar 04, 2024	34.33	34.40	34.29	34.31	1,026,969	-0.12(-0.35%)
Mar 01, 2024	34.28	34.45	34.15	34.43	1,177,430	+0.30(+0.88%)
Feb 29, 2024	34.22	34.26	33.98	34.13	685,626	+0.11(+0.32%)
Feb 28, 2024	34.03	34.09	33.99	34.02	838,150	-0.12(-0.35%)
Feb 27, 2024	34.11	34.17	34.08	34.14	943,592	+0.07(+0.21%)
Feb 26, 2024	34.15	34.17	34.01	34.07	802,145	-0.17(-0.50%)
Feb 23, 2024	34.19	34.27	34.16	34.24	833,718	+0.08(+0.23%)
Feb 22, 2024	34.12	34.19	34.03	34.16	1,002,696	+0.28(+0.83%)
Feb 21, 2024	33.79	33.88	33.73	33.88	2,779,767	+0.04(+0.12%)
Feb 20, 2024	33.84	33.89	33.76	33.84	2,892,426	+0.18(+0.53%)
Feb 16, 2024	33.62	33.78	33.56	33.66	988,665	+0.05(+0.15%)
Feb 15, 2024	33.32	33.61	33.29	33.61	949,161	+0.38(+1.14%)
Feb 14, 2024	33.12	33.24	33.07	33.23	996,634	+0.27(+0.82%)
Feb 13, 2024	33.20	33.21	32.84	32.96	1,288,187	-0.50(-1.49%)
Feb 12, 2024	33.31	33.56	33.31	33.46	800,725	+0.18(+0.54%)
Feb 09, 2024	33.20	33.30	33.11	33.28	939,848	+0.01(+0.03%)
Feb 08, 2024	33.25	33.28	33.12	33.27	879,657	-0.08(-0.24%)
Feb 07, 2024	33.41	33.44	33.27	33.35	1,550,277	+0.00(+0.00%)
Feb 06, 2024	33.15	33.35	33.12	33.35	1,539,025	+0.20(+0.60%)
Feb 05, 2024	33.20	33.23	33.00	33.15	1,014,532	-0.28(-0.84%)
Feb 02, 2024	33.46	33.47	33.27	33.43	972,775	-0.20(-0.59%)
Feb 01, 2024	33.41	33.63	33.32	33.63	1,381,497	+0.35(+1.05%)
Jan 31, 2024	33.58	33.67	33.24	33.28	1,244,857	-0.18(-0.54%)
Jan 30, 2024	33.39	33.47	33.28	33.46	776,437	-0.01(-0.03%)
Jan 29, 2024	33.28	33.51	33.23	33.47	1,089,352	+0.21(+0.63%)
Jan 26, 2024	33.26	33.33	33.20	33.26	840,170	+0.08(+0.24%)
Jan 25, 2024	33.19	33.19	32.99	33.18	853,551	+0.08(+0.24%)
Jan 24, 2024	33.28	33.31	33.08	33.10	861,007	+0.15(+0.46%)
Jan 23, 2024	32.90	32.97	32.80	32.95	823,733	-0.06(-0.18%)
Jan 22, 2024	33.00	33.08	32.94	33.01	3,288,833	+0.10(+0.30%)
Jan 19, 2024	32.77	32.91	32.64	32.91	909,342	+0.07(+0.21%)
Jan 18, 2024	32.72	32.85	32.63	32.84	1,334,361	+0.25(+0.77%)
Jan 17, 2024	32.51	32.59	32.40	32.59	1,101,141	-0.36(-1.09%)
Jan 16, 2024	33.13	33.14	32.89	32.95	872,664	-0.55(-1.64%)
Jan 12, 2024	33.63	33.71	33.44	33.50	739,855	+0.08(+0.24%)
Jan 11, 2024	33.50	33.55	33.15	33.42	887,617	-0.03(-0.09%)
Jan 10, 2024	33.42	33.49	33.38	33.45	1,045,701	+0.13(+0.39%)
Jan 09, 2024	33.39	33.39	33.27	33.32	1,023,113	-0.39(-1.16%)
Jan 08, 2024	33.43	33.71	33.37	33.71	983,043	+0.28(+0.84%)
Jan 05, 2024	33.37	33.72	33.34	33.43	786,380	+0.09(+0.27%)
Jan 04, 2024	33.31	33.49	33.30	33.34	837,433	+0.13(+0.39%)
Jan 03, 2024	33.16	33.33	33.06	33.21	1,074,242	-0.26(-0.78%)
Jan 02, 2024	33.44	33.62	33.42	33.47	1,043,607	-0.26(-0.77%)
Dec 29, 2023	33.75	33.83	33.66	33.73	787,249	+0.00(+0.00%)
Dec 28, 2023	33.82	33.89	33.70	33.73	919,580	-0.04(-0.12%)
Dec 27, 2023	33.62	33.81	33.62	33.77	704,302	+0.15(+0.45%)
Dec 26, 2023	33.48	33.68	33.47	33.62	532,595	+0.14(+0.42%)
Dec 22, 2023	33.50	33.59	33.39	33.48	987,492	+0.09(+0.27%)
Dec 21, 2023	33.22	33.39	33.17	33.39	1,190,523	+0.52(+1.58%)
Dec 20, 2023	33.23	33.30	32.86	32.87	1,447,142	-0.30(-0.90%)
Dec 19, 2023	33.05	33.17	33.05	33.17	957,695	+0.28(+0.85%)
Dec 18, 2023	32.95	32.98	32.81	32.89	1,009,112	+0.12(+0.37%)
Dec 15, 2023	32.98	33.02	32.77	32.77	1,380,341	-0.38(-1.15%)
Dec 14, 2023	33.04	33.26	33.00	33.15	1,046,451	+0.21(+0.64%)
Dec 13, 2023	32.44	32.95	32.28	32.94	1,259,631	+0.46(+1.42%)
Dec 12, 2023	32.41	32.49	32.30	32.48	2,392,821	-0.03(-0.09%)
Dec 11, 2023	32.40	32.53	32.38	32.51	887,188	+0.08(+0.25%)
Dec 08, 2023	32.27	32.48	32.24	32.43	1,036,702	+0.04(+0.12%)
Dec 07, 2023	32.28	32.46	32.17	32.39	779,277	+0.19(+0.59%)
Dec 06, 2023	32.43	32.49	32.18	32.20	860,442	+0.11(+0.34%)
Dec 05, 2023	32.12	32.19	32.05	32.09	868,709	-0.12(-0.36%)
Dec 04, 2023	32.15	32.32	32.12	32.21	909,754	-0.34(-1.05%)
Dec 01, 2023	32.16	32.56	32.16	32.55	1,124,114	+0.35(+1.09%)
Nov 30, 2023	32.23	32.27	32.11	32.20	1,028,329	-0.03(-0.09%)
Nov 29, 2023	32.24	32.33	32.15	32.23	759,354	+0.03(+0.09%)
Nov 28, 2023	32.11	32.31	32.05	32.20	1,198,716	+0.07(+0.21%)
Nov 27, 2023	32.14	32.15	32.04	32.13	672,522	-0.09(-0.27%)
Nov 24, 2023	32.06	32.22	32.06	32.22	392,803	+0.27(+0.86%)
Nov 22, 2023	31.91	31.95	31.77	31.94	797,237	+0.03(+0.09%)
Nov 21, 2023	32.04	32.07	31.87	31.91	1,000,938	-0.18(-0.55%)
Nov 20, 2023	31.95	32.13	31.92	32.09	750,525	+0.10(+0.31%)
Nov 17, 2023	31.87	32.01	31.81	31.99	1,115,474	+0.45(+1.42%)
Nov 16, 2023	31.58	31.67	31.46	31.54	755,687	-0.08(-0.25%)
Nov 15, 2023	31.69	31.77	31.59	31.62	1,042,573	-0.08(-0.25%)
Nov 14, 2023	31.40	31.72	31.40	31.70	787,441	+0.78(+2.53%)
Nov 13, 2023	30.72	30.97	30.69	30.92	616,031	+0.13(+0.41%)
Nov 10, 2023	30.67	30.82	30.47	30.79	890,412	+0.19(+0.61%)
Nov 09, 2023	30.86	30.95	30.60	30.61	884,132	+0.02(+0.06%)
Nov 08, 2023	30.66	30.73	30.50	30.59	791,846	-0.21(-0.70%)
Nov 07, 2023	30.83	30.86	30.70	30.80	1,492,167	-0.30(-0.97%)
Nov 06, 2023	31.28	31.29	31.06	31.10	676,706	-0.10(-0.31%)
Nov 03, 2023	31.14	31.35	31.12	31.20	875,637	+0.32(+1.04%)
Nov 02, 2023	30.68	30.88	30.64	30.88	1,170,627	+0.62(+2.03%)

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.