Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	34.99	35.11	34.79	34.79	31,734	-0.31(-0.88%)
Apr 29, 2024	35.04	35.12	35.02	35.10	97,812	+0.08(+0.23%)
Apr 26, 2024	34.89	35.08	34.89	35.02	31,771	+0.23(+0.66%)
Apr 25, 2024	34.72	34.84	34.52	34.79	29,311	-0.13(-0.37%)
Apr 24, 2024	34.90	34.93	34.80	34.92	73,851	+0.04(+0.11%)
Apr 23, 2024	34.66	34.92	34.66	34.88	213,164	+0.28(+0.82%)
Apr 22, 2024	34.48	34.73	34.43	34.60	121,358	+0.20(+0.57%)
Apr 19, 2024	34.64	34.64	34.37	34.40	55,219	-0.22(-0.63%)
Apr 18, 2024	34.70	34.78	34.57	34.62	39,054	-0.01(-0.04%)
Apr 17, 2024	34.81	34.86	34.60	34.63	137,800	-0.12(-0.35%)
Apr 16, 2024	34.79	34.87	34.73	34.75	46,967	-0.07(-0.20%)
Apr 15, 2024	35.27	35.27	34.79	34.82	387,074	-0.18(-0.51%)
Apr 12, 2024	35.18	35.20	34.97	35.00	34,377	-0.29(-0.82%)
Apr 11, 2024	35.18	35.33	35.09	35.29	27,343	+0.10(+0.29%)
Apr 10, 2024	35.21	35.21	35.09	35.19	35,162	-0.13(-0.37%)
Apr 09, 2024	35.31	35.32	35.18	35.32	966,129	+0.02(+0.06%)
Apr 08, 2024	35.33	35.33	35.26	35.30	53,387	+0.07(+0.20%)
Apr 05, 2024	35.09	35.32	35.09	35.23	51,404	+0.13(+0.37%)
Apr 04, 2024	35.40	35.42	35.07	35.10	96,583	-0.18(-0.51%)
Apr 03, 2024	35.17	35.36	35.17	35.28	290,608	+0.03(+0.09%)
Apr 02, 2024	35.32	35.32	35.20	35.25	29,162	-0.10(-0.28%)
Apr 01, 2024	35.35	35.44	35.33	35.35	642,425	-0.03(-0.08%)
Mar 28, 2024	35.47	35.41	35.40	35.38	79,544	+0.01(+0.03%)
Mar 27, 2024	35.33	35.37	35.33	35.37	53,756	+0.09(+0.26%)
Mar 26, 2024	35.22	35.33	35.22	35.28	70,221	+0.01(+0.03%)
Mar 25, 2024	35.20	35.30	35.20	35.27	23,464	-0.01(-0.03%)
Mar 22, 2024	35.25	35.34	35.25	35.28	85,176	-0.01(-0.03%)
Mar 21, 2024	35.32	35.36	35.22	35.29	112,050	+0.06(+0.17%)
Mar 20, 2024	35.11	35.25	35.10	35.23	85,300	+0.14(+0.40%)
Mar 19, 2024	34.97	35.10	34.96	35.09	419,387	+0.09(+0.26%)
Mar 18, 2024	35.00	35.09	34.99	35.00	56,361	+0.07(+0.20%)
Mar 15, 2024	34.88	34.96	34.85	34.93	266,796	-0.07(-0.20%)
Mar 14, 2024	35.05	35.06	34.91	35.00	101,355	-0.03(-0.09%)
Mar 13, 2024	35.02	35.10	35.02	35.03	26,329	-0.03(-0.09%)
Mar 12, 2024	35.01	35.07	34.90	35.06	38,022	+0.20(+0.57%)
Mar 11, 2024	34.87	34.89	34.79	34.86	69,985	-0.01(-0.03%)
Mar 08, 2024	34.94	35.11	34.87	34.87	52,573	-0.10(-0.29%)
Mar 07, 2024	34.88	35.01	34.88	34.97	325,685	+0.16(+0.46%)
Mar 06, 2024	34.84	34.95	34.77	34.81	281,472	+0.09(+0.26%)
Mar 05, 2024	34.85	34.85	34.65	34.72	346,465	-0.20(-0.56%)
Mar 04, 2024	34.89	34.97	34.89	34.92	34,529	-0.00(-0.01%)
Mar 01, 2024	34.73	34.94	34.73	34.92	101,027	+0.14(+0.40%)
Feb 29, 2024	34.72	34.82	34.67	34.78	1,970,135	+0.08(+0.23%)
Feb 28, 2024	34.69	34.72	34.67	34.70	38,132	-0.02(-0.06%)
Feb 27, 2024	34.66	34.73	34.66	34.72	89,161	+0.05(+0.14%)
Feb 26, 2024	34.70	34.77	34.67	34.67	125,955	-0.06(-0.17%)
Feb 23, 2024	34.74	34.80	34.71	34.73	59,015	+0.04(+0.10%)
Feb 22, 2024	34.55	34.74	34.55	34.69	106,710	+0.37(+1.09%)
Feb 21, 2024	34.25	34.34	34.19	34.32	42,852	+0.03(+0.09%)
Feb 20, 2024	34.31	34.38	34.22	34.29	62,485	-0.14(-0.41%)
Feb 16, 2024	34.45	34.55	34.40	34.43	54,617	-0.06(-0.17%)
Feb 15, 2024	34.43	34.52	34.41	34.49	78,244	+0.10(+0.29%)
Feb 14, 2024	34.27	34.39	34.22	34.39	112,585	+0.21(+0.61%)
Feb 13, 2024	34.10	34.27	34.07	34.18	38,885	-0.27(-0.78%)
Feb 12, 2024	34.51	34.55	34.44	34.45	45,689	-0.01(-0.03%)
Feb 09, 2024	34.41	34.50	34.40	34.46	57,772	+0.11(+0.32%)
Feb 08, 2024	34.38	34.39	34.33	34.35	266,727	+0.01(+0.03%)
Feb 07, 2024	34.26	34.38	34.26	34.34	61,601	+0.15(+0.44%)
Feb 06, 2024	34.21	34.21	34.10	34.19	71,950	+0.02(+0.06%)
Feb 05, 2024	34.06	34.20	34.02	34.17	55,607	-0.02(-0.06%)
Feb 02, 2024	33.97	34.28	33.97	34.19	320,485	+0.22(+0.65%)
Feb 01, 2024	33.84	34.00	33.76	33.97	60,993	+0.25(+0.74%)
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%)

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.