Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	35.01	35.10	34.89	34.91	3,079,769	-0.12(-0.36%)
Dec 28, 2023	35.13	35.13	34.95	35.03	2,672,016	-0.11(-0.30%)
Dec 27, 2023	35.03	35.21	34.98	35.14	3,385,029	+0.12(+0.36%)
Dec 26, 2023	34.97	35.02	34.94	35.01	2,939,281	+0.06(+0.16%)
Dec 22, 2023	35.04	35.07	34.91	34.95	2,937,893	-0.03(-0.08%)
Dec 21, 2023	34.95	35.02	34.86	34.98	6,645,110	+0.16(+0.47%)
Dec 20, 2023	34.88	34.97	34.81	34.82	4,756,068	+0.00(+0.00%)
Dec 19, 2023	34.73	34.86	34.73	34.82	2,794,490	+0.09(+0.25%)
Dec 18, 2023	34.76	34.76	34.60	34.73	7,609,099	+0.03(+0.08%)
Dec 15, 2023	34.72	34.75	34.61	34.70	7,665,656	-0.04(-0.11%)
Dec 14, 2023	34.75	34.90	34.70	34.74	8,884,882	+0.15(+0.42%)
Dec 13, 2023	34.16	34.62	34.16	34.60	4,823,069	+0.48(+1.40%)
Dec 12, 2023	34.05	34.15	33.96	34.12	14,149,086	+0.07(+0.20%)
Dec 11, 2023	34.04	34.05	33.93	34.05	5,136,200	+0.00(+0.00%)
Dec 08, 2023	34.03	34.07	33.95	34.05	6,233,893	-0.04(-0.11%)
Dec 07, 2023	34.10	34.14	34.04	34.09	3,556,094	+0.05(+0.15%)
Dec 06, 2023	34.11	34.11	34.01	34.04	2,434,213	+0.01(+0.04%)
Dec 05, 2023	34.01	34.07	33.95	34.02	6,016,824	+0.02(+0.06%)
Dec 04, 2023	33.95	34.01	33.90	34.01	4,132,681	-0.08(-0.22%)
Dec 01, 2023	33.79	34.08	33.74	34.08	5,673,684	+0.28(+0.83%)
Nov 30, 2023	33.89	33.89	33.70	33.80	6,033,644	-0.06(-0.17%)
Nov 29, 2023	33.83	33.96	33.79	33.86	6,137,204	+0.17(+0.51%)
Nov 28, 2023	33.56	33.72	33.53	33.69	9,411,156	+0.11(+0.34%)
Nov 27, 2023	33.53	33.58	33.49	33.57	4,133,215	+0.07(+0.20%)
Nov 24, 2023	33.54	33.54	33.51	33.51	1,402,953	-0.03(-0.08%)
Nov 22, 2023	33.54	33.58	33.45	33.53	4,853,426	+0.06(+0.17%)
Nov 21, 2023	33.45	33.50	33.42	33.48	6,349,821	+0.05(+0.14%)
Nov 20, 2023	33.43	33.50	33.36	33.43	5,490,358	+0.00(+0.01%)
Nov 17, 2023	33.35	33.43	33.29	33.43	5,549,050	+0.06(+0.18%)
Nov 16, 2023	33.34	33.38	33.26	33.36	7,394,914	+0.06(+0.17%)
Nov 15, 2023	33.41	33.42	33.27	33.31	4,183,928	-0.09(-0.26%)
Nov 14, 2023	33.36	33.48	33.34	33.39	7,287,057	+0.32(+0.98%)
Nov 13, 2023	33.04	33.10	33.00	33.07	5,930,562	-0.04(-0.11%)
Nov 10, 2023	33.05	33.13	33.02	33.11	4,624,621	+0.15(+0.46%)
Nov 09, 2023	33.16	33.17	32.94	32.96	4,759,086	-0.19(-0.57%)
Nov 08, 2023	33.15	33.18	33.11	33.15	5,051,514	-0.01(-0.03%)
Nov 07, 2023	33.09	33.18	33.04	33.16	8,647,159	+0.02(+0.06%)
Nov 06, 2023	33.26	33.29	33.09	33.14	6,218,945	-0.19(-0.57%)
Nov 03, 2023	33.17	33.34	33.06	33.33	15,389,140	+0.39(+1.18%)
Nov 02, 2023	32.75	32.97	32.75	32.94	10,247,945	+0.37(+1.14%)
Nov 01, 2023	32.35	32.58	32.35	32.57	5,285,298	+0.28(+0.85%)
Oct 31, 2023	32.19	32.39	32.19	32.29	4,065,992	+0.09(+0.29%)
Oct 30, 2023	32.24	32.25	32.15	32.20	4,627,665	+0.00(+0.00%)
Oct 27, 2023	32.26	32.30	32.13	32.20	3,646,104	-0.02(-0.06%)
Oct 26, 2023	32.12	32.27	32.06	32.22	11,776,394	+0.12(+0.38%)
Oct 25, 2023	32.23	32.23	32.06	32.09	7,913,608	-0.19(-0.59%)
Oct 24, 2023	32.22	32.29	32.16	32.28	14,926,907	+0.17(+0.53%)
Oct 23, 2023	31.93	32.20	31.89	32.11	5,522,236	+0.12(+0.38%)
Oct 20, 2023	31.99	32.05	31.91	31.99	9,259,340	+0.08(+0.24%)
Oct 19, 2023	32.05	32.18	31.91	31.91	10,594,689	-0.11(-0.35%)
Oct 18, 2023	32.16	32.22	32.01	32.03	7,486,714	-0.15(-0.47%)
Oct 17, 2023	32.17	32.30	32.16	32.18	7,864,899	-0.15(-0.47%)
Oct 16, 2023	32.35	32.42	32.31	32.33	4,758,917	+0.00(+0.00%)
Oct 13, 2023	32.46	32.56	32.30	32.33	4,474,735	-0.05(-0.15%)
Oct 12, 2023	32.51	32.51	32.27	32.38	4,832,607	-0.15(-0.46%)
Oct 11, 2023	32.61	32.63	32.39	32.53	10,232,473	-0.01(-0.03%)
Oct 10, 2023	32.51	32.62	32.41	32.54	5,102,523	-0.01(-0.03%)
Oct 09, 2023	32.32	32.55	32.32	32.55	2,965,269	+0.26(+0.79%)
Oct 06, 2023	32.11	32.35	32.05	32.29	5,065,019	+0.04(+0.12%)
Oct 05, 2023	32.22	32.31	32.19	32.25	7,288,708	+0.00(+0.00%)
Oct 04, 2023	32.20	32.30	32.07	32.25	11,503,934	+0.16(+0.50%)
Oct 03, 2023	32.30	32.35	32.07	32.09	8,316,092	-0.32(-0.99%)
Oct 02, 2023	32.52	32.53	32.37	32.41	9,149,069	-0.18(-0.56%)
Sep 29, 2023	32.76	32.80	32.59	32.59	4,611,672	-0.06(-0.17%)
Sep 28, 2023	32.45	32.67	32.41	32.65	6,419,558	+0.18(+0.55%)
Sep 27, 2023	32.62	32.64	32.43	32.47	8,137,918	-0.04(-0.12%)
Sep 26, 2023	32.63	32.66	32.51	32.51	9,495,529	-0.18(-0.55%)
Sep 25, 2023	32.67	32.71	32.65	32.69	16,385,547	-0.03(-0.09%)
Sep 22, 2023	32.76	32.84	32.72	32.72	9,736,312	+0.05(+0.14%)
Sep 21, 2023	32.78	32.80	32.67	32.67	4,823,717	-0.22(-0.66%)
Sep 20, 2023	32.99	33.05	32.89	32.89	3,156,753	-0.05(-0.14%)
Sep 19, 2023	32.98	32.99	32.89	32.93	3,381,935	-0.08(-0.23%)
Sep 18, 2023	32.96	33.05	32.96	33.01	2,577,979	+0.00(+0.00%)
Sep 15, 2023	33.05	33.07	32.98	33.01	3,673,108	-0.08(-0.23%)
Sep 14, 2023	33.13	33.13	33.04	33.08	13,656,019	+0.04(+0.11%)
Sep 13, 2023	32.99	33.09	32.98	33.05	3,380,761	+0.08(+0.26%)
Sep 12, 2023	32.96	33.02	32.93	32.96	4,139,114	-0.06(-0.17%)
Sep 11, 2023	33.00	33.02	32.92	33.02	2,631,493	+0.06(+0.17%)
Sep 08, 2023	33.01	33.08	32.92	32.96	4,850,626	-0.02(-0.06%)
Sep 07, 2023	32.85	33.00	32.85	32.98	6,639,369	+0.08(+0.23%)
Sep 06, 2023	32.98	32.98	32.81	32.90	2,923,625	-0.05(-0.16%)
Sep 05, 2023	33.13	33.13	32.93	32.96	2,968,102	-0.18(-0.55%)
Sep 01, 2023	33.22	33.24	33.07	33.14	5,472,722	+0.04(+0.12%)
Aug 31, 2023	33.12	33.14	33.03	33.10	3,726,280	-0.02(-0.06%)
Aug 30, 2023	33.14	33.19	33.10	33.12	4,235,611	-0.02(-0.06%)
Aug 29, 2023	32.91	33.14	32.88	33.14	11,584,909	+0.20(+0.60%)
Aug 28, 2023	32.88	32.95	32.83	32.94	7,277,674	+0.17(+0.51%)
Aug 25, 2023	32.70	32.83	32.64	32.77	8,618,787	+0.13(+0.40%)
Aug 24, 2023	32.86	32.86	32.62	32.64	5,686,398	-0.20(-0.60%)
Aug 23, 2023	32.73	32.88	32.72	32.84	5,370,979	+0.27(+0.83%)
Aug 22, 2023	32.66	32.67	32.54	32.57	8,827,818	+0.00(+0.00%)
Aug 21, 2023	32.60	32.61	32.46	32.57	8,018,585	+0.02(+0.06%)
Aug 18, 2023	32.49	32.67	32.47	32.55	8,667,712	+0.03(+0.09%)
Aug 17, 2023	32.71	32.72	32.48	32.52	9,686,425	-0.13(-0.40%)
Aug 16, 2023	32.76	32.82	32.65	32.65	13,449,810	-0.09(-0.28%)
Aug 15, 2023	32.78	32.87	32.75	32.75	9,886,804	-0.12(-0.37%)
Aug 14, 2023	32.79	32.92	32.76	32.87	5,731,620	+0.01(+0.03%)
Aug 11, 2023	32.80	32.89	32.75	32.86	4,888,931	-0.04(-0.11%)
Aug 10, 2023	33.02	33.07	32.82	32.90	11,875,132	-0.03(-0.09%)
Aug 09, 2023	32.93	32.96	32.85	32.92	4,865,088	+0.00(+0.00%)
Aug 08, 2023	32.84	32.94	32.79	32.92	4,039,233	+0.07(+0.23%)
Aug 07, 2023	32.87	32.88	32.76	32.85	3,978,983	+0.05(+0.14%)
Aug 04, 2023	32.79	32.93	32.76	32.80	6,363,638	+0.19(+0.57%)
Aug 03, 2023	32.62	32.66	32.56	32.62	5,707,900	-0.10(-0.31%)
Aug 02, 2023	32.74	32.74	32.64	32.72	4,423,640	-0.14(-0.41%)
Aug 01, 2023	32.92	32.94	32.80	32.85	4,272,898	-0.15(-0.44%)
Jul 31, 2023	32.96	33.04	32.95	33.00	2,906,234	+0.10(+0.30%)
Jul 28, 2023	32.89	32.92	32.83	32.90	1,773,821	+0.18(+0.55%)
Jul 27, 2023	33.06	33.07	32.65	32.72	3,595,353	-0.25(-0.76%)
Jul 26, 2023	32.83	33.00	32.82	32.97	2,326,397	+0.14(+0.42%)
Jul 25, 2023	32.83	32.87	32.80	32.83	2,486,794	-0.04(-0.11%)
Jul 24, 2023	32.97	33.00	32.86	32.87	2,954,103	-0.05(-0.14%)
Jul 21, 2023	32.93	32.96	32.84	32.92	2,763,781	+0.09(+0.28%)
Jul 20, 2023	32.89	32.89	32.74	32.82	10,173,526	-0.15(-0.45%)
Jul 19, 2023	33.01	33.05	32.94	32.97	2,856,618	+0.02(+0.06%)
Jul 18, 2023	32.93	32.98	32.89	32.95	3,023,084	+0.10(+0.31%)
Jul 17, 2023	32.79	32.90	32.75	32.85	3,707,896	+0.05(+0.14%)
Jul 14, 2023	33.00	33.01	32.77	32.81	3,695,426	-0.21(-0.65%)
Jul 13, 2023	32.97	33.06	32.94	33.02	3,915,870	+0.19(+0.57%)
Jul 12, 2023	32.82	32.87	32.77	32.83	4,152,887	+0.25(+0.77%)
Jul 11, 2023	32.47	32.58	32.45	32.58	3,878,600	+0.15(+0.46%)
Jul 10, 2023	32.30	32.45	32.30	32.43	3,896,300	+0.16(+0.49%)
Jul 07, 2023	32.26	32.46	32.24	32.28	7,227,105	+0.05(+0.14%)
Jul 06, 2023	32.29	32.29	32.16	32.23	7,616,179	-0.24(-0.74%)
Jul 05, 2023	32.55	32.56	32.43	32.47	4,685,621	-0.09(-0.29%)
Jul 03, 2023	32.62	32.62	32.53	32.56	4,747,490	-0.03(-0.10%)
Jun 30, 2023	32.53	32.67	32.52	32.60	2,782,410	+0.18(+0.54%)
Jun 29, 2023	32.41	32.44	32.32	32.42	5,748,854	-0.09(-0.28%)
Jun 28, 2023	32.37	32.54	32.32	32.51	4,047,208	+0.16(+0.49%)
Jun 27, 2023	32.32	32.38	32.26	32.36	5,063,016	+0.10(+0.31%)
Jun 26, 2023	32.27	32.29	32.19	32.26	4,150,462	+0.07(+0.22%)
Jun 23, 2023	32.24	32.25	32.14	32.19	3,469,320	-0.10(-0.30%)
Jun 22, 2023	32.33	32.33	32.26	32.28	3,674,518	-0.08(-0.26%)
Jun 21, 2023	32.40	32.42	32.32	32.37	5,762,326	-0.08(-0.26%)
Jun 20, 2023	32.48	32.52	32.43	32.45	7,423,250	-0.06(-0.20%)
Jun 16, 2023	32.60	32.60	32.50	32.51	2,690,123	-0.05(-0.14%)
Jun 15, 2023	32.52			32.56	6,298,908	+0.42(+1.30%)
May 08, 2023	32.22	32.22	32.07	32.14	2,511,204	-0.07(-0.23%)
May 05, 2023	32.18	32.28	32.11	32.22	4,251,962	+0.17(+0.52%)
May 04, 2023	32.09	32.09	31.95	32.05	3,883,066	-0.11(-0.34%)
May 03, 2023	32.24	32.34	32.14	32.16	4,520,465	-0.02(-0.06%)
May 02, 2023	32.19	32.23	32.07	32.18	3,023,515	+0.02(+0.06%)
May 01, 2023	32.29	32.32	32.12	32.16	4,123,356	-0.20(-0.62%)
Apr 28, 2023	32.25	32.38	32.25	32.36	4,098,418	+0.17(+0.54%)
Apr 27, 2023	32.22	32.30	32.12	32.19	3,235,305	+0.09(+0.28%)
Apr 26, 2023	32.23	32.23	32.06	32.10	3,814,361	-0.14(-0.43%)
Apr 25, 2023	32.28	32.32	32.20	32.23	4,030,278	-0.05(-0.14%)
Apr 24, 2023	32.24	32.31	32.16	32.28	3,819,898	+0.09(+0.28%)
Apr 21, 2023	32.15	32.22	32.05	32.19	9,657,420	+0.09(+0.28%)
Apr 20, 2023	32.05	32.13	32.01	32.10	2,213,661	-0.02(-0.06%)
Apr 19, 2023	32.13	32.18	32.09	32.11	6,710,480	-0.14(-0.42%)
Apr 18, 2023	32.29	32.33	32.17	32.25	6,381,780	+0.05(+0.14%)
Apr 17, 2023	32.25	32.26	32.09	32.21	7,580,202	-0.09(-0.28%)
Apr 14, 2023	32.36	32.42	32.22	32.30	3,851,297	-0.10(-0.31%)
Apr 13, 2023	32.22	32.44	32.22	32.40	11,633,948	+0.25(+0.77%)
Apr 12, 2023	32.38	32.38	32.11	32.15	5,347,155	-0.03(-0.09%)
Apr 11, 2023	32.11	32.22	32.05	32.18	4,982,963	+0.07(+0.23%)
Apr 10, 2023	32.02	32.11	31.93	32.11	3,340,564	+0.00(+0.00%)
Apr 06, 2023	32.04	32.17	31.90	32.11	2,810,334	+0.12(+0.37%)
Apr 05, 2023	32.17	32.19	31.93	31.99	6,006,381	-0.18(-0.57%)
Apr 04, 2023	32.24	32.28	32.12	32.17	15,116,952	-0.11(-0.34%)
Apr 03, 2023	32.23	32.31	32.15	32.28	14,631,722	-0.00(-0.01%)
Mar 31, 2023	31.99	32.31	31.98	32.28	10,132,686	+0.37(+1.17%)
Mar 30, 2023	31.80	31.91	31.69	31.91	3,394,549	+0.20(+0.63%)
Mar 29, 2023	31.45	31.72	31.45	31.71	4,208,191	+0.42(+1.33%)
Mar 28, 2023	31.30	31.35	31.23	31.29	6,897,703	-0.05(-0.14%)
Mar 27, 2023	31.48	31.52	31.34	31.34	2,552,686	-0.06(-0.20%)
Mar 24, 2023	31.35	31.45	31.32	31.40	2,481,857	-0.05(-0.14%)
Mar 23, 2023	31.69	31.73	31.36	31.45	4,229,248	-0.12(-0.37%)
Mar 22, 2023	31.56	31.90	31.44	31.56	6,512,895	+0.02(+0.06%)
Mar 21, 2023	31.39	31.59	31.35	31.55	3,443,851	+0.32(+1.02%)
Mar 20, 2023	31.29	31.40	31.16	31.23	11,384,688	-0.11(-0.35%)
Mar 17, 2023	31.37	31.49	31.27	31.34	5,015,899	-0.19(-0.60%)
Mar 16, 2023	31.25	31.58	31.22	31.53	6,565,064	+0.19(+0.61%)
Mar 15, 2023	31.07	31.34	31.06	31.34	5,398,365	-0.13(-0.40%)
Mar 14, 2023	31.47	31.58	31.31	31.46	9,733,010	+0.27(+0.87%)
Mar 13, 2023	31.27	31.60	31.11	31.19	6,746,743	-0.15(-0.49%)
Mar 10, 2023	31.42	31.59	31.26	31.35	9,379,912	-0.03(-0.09%)
Mar 09, 2023	31.58	31.70	31.33	31.37	10,714,947	-0.14(-0.43%)
Mar 08, 2023	31.67	31.72	31.46	31.51	4,521,254	-0.15(-0.49%)
Mar 07, 2023	31.89	31.89	31.66	31.66	4,933,999	-0.20(-0.63%)
Mar 06, 2023	31.96	31.96	31.83	31.86	5,080,522	-0.01(-0.03%)
Mar 03, 2023	31.69	31.90	31.65	31.87	7,122,467	+0.34(+1.07%)
Mar 02, 2023	31.40	31.59	31.35	31.54	7,159,235	+0.03(+0.09%)
Mar 01, 2023	31.56	31.58	31.40	31.51	7,433,017	-0.06(-0.18%)
Feb 28, 2023	31.62	31.62	31.54	31.57	5,302,173	-0.08(-0.26%)
Feb 27, 2023	31.58	31.69	31.53	31.65	5,898,324	+0.19(+0.60%)
Feb 24, 2023	31.36	31.50	31.34	31.46	3,153,288	-0.17(-0.54%)
Feb 23, 2023	31.47	31.68	31.43	31.63	11,541,399	+0.30(+0.95%)
Feb 22, 2023	31.30	31.48	31.26	31.33	13,007,495	+0.19(+0.61%)
Feb 21, 2023	31.41	31.43	31.05	31.14	7,779,090	-0.48(-1.51%)
Feb 17, 2023	31.39	31.69	31.35	31.62	5,299,280	+0.10(+0.32%)
Feb 16, 2023	31.64	31.66	31.49	31.52	8,433,524	-0.23(-0.71%)
Feb 15, 2023	31.68	31.79	31.64	31.75	4,556,897	-0.08(-0.26%)
Feb 14, 2023	31.73	31.87	31.61	31.83	8,113,518	+0.05(+0.14%)
Feb 13, 2023	31.74	31.89	31.70	31.78	7,081,791	+0.08(+0.26%)
Feb 10, 2023	31.91	31.91	31.67	31.70	14,710,728	-0.23(-0.73%)
Feb 09, 2023	32.25	32.25	31.91	31.94	5,368,478	-0.21(-0.65%)
Feb 08, 2023	32.18	32.25	32.05	32.14	3,318,225	-0.14(-0.45%)
Feb 07, 2023	32.12	32.35	32.09	32.29	6,031,891	+0.16(+0.51%)
Feb 06, 2023	32.18	32.20	32.07	32.13	3,931,645	-0.18(-0.56%)
Feb 03, 2023	32.41	32.50	32.30	32.31	5,570,811	-0.32(-1.00%)
Feb 02, 2023	32.70	32.70	32.55	32.63	5,242,704	+0.19(+0.58%)
Feb 01, 2023	32.14	32.55	32.08	32.44	9,467,374	+0.35(+1.08%)
Jan 31, 2023	32.00	32.13	31.95	32.10	8,083,882	+0.22(+0.68%)
Jan 30, 2023	31.93	31.99	31.88	31.88	4,163,299	-0.16(-0.50%)
Jan 27, 2023	32.09	32.12	31.99	32.04	6,252,885	-0.09(-0.28%)
Jan 26, 2023	32.09	32.15	31.99	32.13	7,530,647	+0.12(+0.36%)
Jan 25, 2023	31.96	32.06	31.92	32.02	22,528,514	+0.04(+0.11%)
Jan 24, 2023	32.00	32.07	31.93	31.98	2,921,540	-0.03(-0.08%)
Jan 23, 2023	32.02	32.13	31.97	32.01	5,167,286	-0.06(-0.18%)
Jan 20, 2023	32.00	32.07	31.87	32.06	11,010,419	+0.09(+0.27%)
Jan 19, 2023	32.05	32.10	31.94	31.98	18,346,486	-0.16(-0.50%)
Jan 18, 2023	32.33	32.42	32.14	32.14	13,285,570	+0.01(+0.03%)
Jan 17, 2023	32.19	32.20	32.11	32.13	6,704,259	-0.13(-0.39%)
Jan 13, 2023	32.10	32.30	32.07	32.26	7,648,762	+0.02(+0.06%)
Jan 12, 2023	32.11	32.25	31.96	32.24	4,993,779	+0.22(+0.67%)
Jan 11, 2023	31.92	32.05	31.87	32.02	7,781,211	+0.20(+0.62%)
Jan 10, 2023	31.85	31.89	31.75	31.83	5,894,023	-0.04(-0.11%)
Jan 09, 2023	31.82	31.91	31.75	31.86	12,467,484	+0.13(+0.42%)
Jan 06, 2023	31.47	31.82	31.41	31.73	11,288,909	+0.42(+1.35%)
Jan 05, 2023	31.27	31.34	31.18	31.31	5,966,521	-0.03(-0.09%)
Jan 04, 2023	31.23	31.38	31.08	31.33	8,226,507	+0.31(+1.01%)

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.