Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	35.84	35.95	35.72	35.83	93,475	+0.04(+0.11%)
Jan 30, 2024	35.84	35.84	35.73	35.79	159,830	+0.00(+0.00%)
Jan 29, 2024	35.65	35.80	35.65	35.79	622,665	+0.17(+0.47%)
Jan 26, 2024	35.66	35.69	35.61	35.62	131,894	-0.01(-0.03%)
Jan 25, 2024	35.58	35.65	35.57	35.63	39,583	+0.13(+0.36%)
Jan 24, 2024	35.72	35.72	35.49	35.51	82,404	+0.02(+0.06%)
Jan 23, 2024	35.46	35.50	35.39	35.49	113,137	-0.06(-0.17%)
Jan 22, 2024	35.56	35.60	35.48	35.55	415,504	+0.07(+0.20%)
Jan 19, 2024	35.43	35.48	35.29	35.48	117,354	+0.12(+0.34%)
Jan 18, 2024	35.26	35.37	35.26	35.36	136,336	+0.05(+0.14%)
Jan 17, 2024	35.27	35.31	35.23	35.31	107,754	-0.13(-0.36%)
Jan 16, 2024	35.60	35.60	35.40	35.44	290,519	-0.25(-0.69%)
Jan 12, 2024	35.67	35.82	35.67	35.68	194,375	+0.06(+0.17%)
Jan 11, 2024	35.60	35.66	35.45	35.62	760,208	+0.09(+0.25%)
Jan 10, 2024	35.54	35.71	35.52	35.54	185,664	+0.04(+0.11%)
Jan 09, 2024	35.52	35.55	35.47	35.50	122,806	-0.05(-0.14%)
Jan 08, 2024	35.37	35.57	35.36	35.55	372,348	+0.20(+0.56%)
Jan 05, 2024	35.38	35.54	35.21	35.35	476,265	-0.07(-0.20%)
Jan 04, 2024	35.46	35.53	35.39	35.42	364,792	-0.11(-0.31%)
Jan 03, 2024	35.40	35.59	35.39	35.53	84,264	-0.10(-0.28%)
Jan 02, 2024	35.69	35.69	35.56	35.62	504,687	-0.18(-0.50%)
Dec 29, 2023	35.85	35.87	35.77	35.80	121,471	-0.08(-0.22%)
Dec 28, 2023	35.86	35.97	35.85	35.88	303,525	-0.04(-0.11%)
Dec 27, 2023	35.86	35.95	35.81	35.92	777,678	+0.20(+0.55%)
Dec 26, 2023	35.65	35.78	35.65	35.72	156,592	+0.06(+0.17%)
Dec 22, 2023	35.77	35.77	35.64	35.66	256,408	-0.00(-0.01%)
Dec 21, 2023	35.63	35.75	35.55	35.67	247,674	+0.14(+0.39%)
Dec 20, 2023	35.66	35.68	35.52	35.53	143,120	-0.04(-0.11%)
Dec 19, 2023	35.48	35.62	35.48	35.57	211,274	+0.11(+0.30%)
Dec 18, 2023	35.42	35.61	35.42	35.46	252,156	-0.01(-0.03%)
Dec 15, 2023	35.61	35.61	35.43	35.47	239,623	-0.06(-0.17%)
Dec 14, 2023	35.41	35.61	35.40	35.53	289,279	+0.27(+0.75%)
Dec 13, 2023	34.89	35.32	34.89	35.26	198,005	+0.39(+1.13%)
Dec 12, 2023	34.73	34.88	34.71	34.87	253,237	+0.07(+0.20%)
Dec 11, 2023	34.72	34.80	34.68	34.80	819,030	+0.10(+0.28%)
Dec 08, 2023	34.62	34.77	34.62	34.70	266,002	-0.10(-0.28%)
Dec 07, 2023	34.71	34.86	34.71	34.80	355,693	+0.06(+0.17%)
Dec 06, 2023	34.81	34.82	34.73	34.74	155,756	+0.08(+0.23%)
Dec 05, 2023	34.57	34.71	34.57	34.66	233,153	+0.09(+0.26%)
Dec 04, 2023	34.49	34.61	34.49	34.58	561,371	-0.12(-0.36%)
Dec 01, 2023	34.39	34.71	34.37	34.70	137,336	+0.29(+0.86%)
Nov 30, 2023	34.42	34.45	34.36	34.41	327,999	-0.07(-0.20%)
Nov 29, 2023	34.47	34.54	34.45	34.47	245,138	+0.10(+0.29%)
Nov 28, 2023	34.25	34.38	34.22	34.38	252,693	+0.15(+0.43%)
Nov 27, 2023	34.13	34.26	34.13	34.23	304,311	+0.06(+0.17%)
Nov 24, 2023	34.20	34.20	34.13	34.17	227,866	-0.05(-0.14%)
Nov 22, 2023	34.20	34.27	34.17	34.22	278,809	+0.05(+0.14%)
Nov 21, 2023	34.15	34.20	34.13	34.17	487,769	-0.02(-0.06%)
Nov 20, 2023	34.03	34.21	34.03	34.19	237,718	+0.15(+0.43%)
Nov 17, 2023	34.00	34.10	33.99	34.04	222,556	+0.06(+0.17%)
Nov 16, 2023	33.98	34.02	33.92	33.98	456,089	+0.12(+0.35%)
Nov 15, 2023	33.86	33.94	33.84	33.87	281,689	-0.09(-0.26%)
Nov 14, 2023	33.83	34.01	33.83	33.95	178,677	+0.49(+1.47%)
Nov 13, 2023	33.41	33.49	33.31	33.46	673,917	-0.02(-0.06%)
Nov 10, 2023	33.42	33.49	33.36	33.48	136,181	+0.16(+0.47%)
Nov 09, 2023	33.54	33.57	33.31	33.33	185,486	-0.22(-0.64%)
Nov 08, 2023	33.53	33.55	33.46	33.54	132,366	+0.07(+0.20%)
Nov 07, 2023	33.36	33.53	33.36	33.47	86,901	+0.10(+0.29%)
Nov 06, 2023	33.46	33.46	33.35	33.38	237,454	-0.11(-0.32%)
Nov 03, 2023	33.42	33.58	33.42	33.48	126,870	+0.25(+0.77%)
Nov 02, 2023	33.10	33.26	33.10	33.23	200,483	+0.32(+0.96%)
Nov 01, 2023	32.67	32.93	32.65	32.91	170,182	+0.30(+0.93%)
Oct 31, 2023	32.55	32.65	32.55	32.61	96,448	+0.06(+0.18%)
Oct 30, 2023	32.57	32.61	32.45	32.55	141,894	+0.08(+0.24%)
Oct 27, 2023	32.53	32.56	32.45	32.47	159,264	-0.02(-0.06%)
Oct 26, 2023	32.50	32.58	32.43	32.49	120,890	+0.00(+0.00%)
Oct 25, 2023	32.60	32.62	32.44	32.49	119,908	-0.27(-0.84%)
Oct 24, 2023	32.61	32.77	32.61	32.77	127,059	+0.15(+0.45%)
Oct 23, 2023	32.53	32.71	32.36	32.62	121,941	+0.07(+0.21%)
Oct 20, 2023	32.61	32.65	32.55	32.55	55,169	-0.03(-0.09%)
Oct 19, 2023	32.84	32.84	32.57	32.58	42,322	-0.16(-0.48%)
Oct 18, 2023	32.87	32.92	32.74	32.74	111,578	-0.28(-0.86%)
Oct 17, 2023	32.92	33.09	32.89	33.02	116,217	-0.13(-0.38%)
Oct 16, 2023	33.10	33.18	33.09	33.15	836,934	+0.00(+0.00%)
Oct 13, 2023	33.16	33.27	33.10	33.15	412,416	+0.02(+0.07%)
Oct 12, 2023	33.31	33.38	33.08	33.12	51,988	-0.27(-0.81%)
Oct 11, 2023	33.25	33.46	33.25	33.39	90,612	+0.17(+0.50%)
Oct 10, 2023	33.18	33.32	33.04	33.23	47,165	+0.05(+0.15%)
Oct 09, 2023	32.80	33.18	32.80	33.18	36,120	+0.26(+0.79%)
Oct 06, 2023	32.64	33.00	32.64	32.92	119,413	+0.03(+0.10%)
Oct 05, 2023	32.85	32.90	32.79	32.88	72,642	+0.03(+0.09%)
Oct 04, 2023	32.72	32.85	32.65	32.85	164,446	+0.19(+0.57%)
Oct 03, 2023	32.82	32.90	32.63	32.67	107,419	-0.30(-0.90%)
Oct 02, 2023	33.17	33.17	32.92	32.96	119,296	-0.20(-0.59%)
Sep 29, 2023	33.35	33.38	33.15	33.16	48,496	-0.06(-0.17%)
Sep 28, 2023	32.99	33.24	32.99	33.22	109,924	+0.15(+0.44%)
Sep 27, 2023	33.21	33.26	32.97	33.07	184,570	-0.09(-0.26%)
Sep 26, 2023	33.27	33.31	33.13	33.16	182,986	-0.17(-0.50%)
Sep 25, 2023	33.26	33.36	33.30	33.33	131,203	-0.13(-0.40%)
Sep 22, 2023	33.40	33.58	33.40	33.46	69,922	+0.07(+0.22%)
Sep 21, 2023	33.48	33.49	33.38	33.38	76,886	-0.32(-0.96%)
Sep 20, 2023	33.83	33.90	33.71	33.71	100,014	-0.08(-0.23%)
Sep 19, 2023	33.85	33.85	33.76	33.78	59,320	-0.07(-0.20%)
Sep 18, 2023	33.86	33.88	33.79	33.85	91,384	-0.01(-0.03%)
Sep 15, 2023	33.90	33.95	33.82	33.86	777,864	-0.10(-0.29%)
Sep 14, 2023	33.91	34.03	33.91	33.96	108,619	+0.07(+0.20%)
Sep 13, 2023	33.81	33.92	33.81	33.89	85,260	-0.02(-0.06%)
Sep 12, 2023	33.91	33.91	33.84	33.91	98,743	+0.01(+0.03%)
Sep 11, 2023	33.92	34.02	33.84	33.90	68,266	+0.01(+0.03%)
Sep 08, 2023	33.87	33.93	33.83	33.89	57,899	+0.07(+0.20%)
Sep 07, 2023	33.77	33.83	33.75	33.83	167,441	+0.03(+0.09%)
Sep 06, 2023	33.96	33.96	33.73	33.79	104,757	-0.10(-0.29%)
Sep 05, 2023	34.03	34.03	33.89	33.89	85,549	-0.21(-0.62%)
Sep 01, 2023	34.22	34.22	34.08	34.10	126,226	-0.06(-0.19%)
Aug 31, 2023	34.15	34.22	34.15	34.17	57,513	+0.03(+0.09%)
Aug 30, 2023	34.13	34.20	34.10	34.14	52,039	+0.01(+0.03%)
Aug 29, 2023	33.81	34.13	33.81	34.13	356,968	+0.28(+0.82%)
Aug 28, 2023	33.85	33.86	33.81	33.85	75,274	+0.11(+0.33%)
Aug 25, 2023	33.69	33.81	33.57	33.74	76,742	+0.06(+0.17%)
Aug 24, 2023	33.89	33.89	33.68	33.68	61,864	-0.16(-0.48%)
Aug 23, 2023	33.57	33.86	33.57	33.84	211,242	+0.30(+0.89%)
Aug 22, 2023	33.56	33.58	33.47	33.54	50,229	+0.01(+0.03%)
Aug 21, 2023	33.59	33.59	33.44	33.53	91,426	-0.06(-0.17%)
Aug 18, 2023	33.45	33.63	33.45	33.59	81,724	+0.03(+0.09%)
Aug 17, 2023	33.75	33.75	33.53	33.56	41,491	-0.11(-0.32%)
Aug 16, 2023	33.73	33.83	33.65	33.67	134,021	-0.13(-0.37%)
Aug 15, 2023	33.94	33.94	33.79	33.80	63,634	-0.18(-0.53%)
Aug 14, 2023	33.97	34.01	33.85	33.98	227,530	-0.05(-0.16%)
Aug 11, 2023	34.00	34.07	33.96	34.03	38,198	-0.08(-0.23%)
Aug 10, 2023	34.24	34.39	34.10	34.11	49,883	-0.12(-0.34%)
Aug 09, 2023	34.26	34.27	34.19	34.22	49,674	+0.00(+0.01%)
Aug 08, 2023	34.30	34.30	34.13	34.22	62,786	-0.02(-0.07%)
Aug 07, 2023	34.13	34.24	34.13	34.24	55,569	+0.06(+0.17%)
Aug 04, 2023	34.04	34.28	34.04	34.19	112,911	+0.19(+0.57%)
Aug 03, 2023	33.92	34.07	33.92	33.99	68,235	-0.20(-0.60%)
Aug 02, 2023	34.29	34.29	34.10	34.20	72,060	-0.22(-0.63%)
Aug 01, 2023	34.37	34.51	34.36	34.41	65,385	-0.20(-0.59%)
Jul 31, 2023	34.52	34.62	34.46	34.62	64,445	+0.04(+0.11%)
Jul 28, 2023	34.53	34.58	34.48	34.58	112,161	+0.18(+0.54%)
Jul 27, 2023	34.67	34.67	34.33	34.39	136,569	-0.22(-0.65%)
Jul 26, 2023	34.54	34.62	34.48	34.62	79,925	+0.07(+0.20%)
Jul 25, 2023	34.50	34.55	34.48	34.55	235,884	+0.01(+0.03%)
Jul 24, 2023	34.50	34.59	34.49	34.54	60,555	+0.04(+0.11%)
Jul 21, 2023	34.51	34.56	34.49	34.50	84,451	+0.00(+0.00%)
Jul 20, 2023	34.59	34.59	34.44	34.50	61,443	-0.18(-0.53%)
Jul 19, 2023	34.62	34.68	34.62	34.68	49,086	+0.07(+0.20%)
Jul 18, 2023	34.49	34.62	34.49	34.62	143,375	+0.17(+0.48%)
Jul 17, 2023	34.45	34.50	34.38	34.45	128,367	+0.00(+0.00%)
Jul 14, 2023	34.47	34.57	34.39	34.45	174,990	-0.14(-0.39%)
Jul 13, 2023	34.35	34.59	34.35	34.59	203,657	+0.23(+0.68%)
Jul 12, 2023	34.12	34.35	34.12	34.35	65,333	+0.38(+1.12%)
Jul 11, 2023	33.96	34.00	33.90	33.97	218,772	+0.10(+0.29%)
Jul 10, 2023	33.74	33.90	33.74	33.88	119,263	+0.06(+0.17%)
Jul 07, 2023	34.11	34.11	33.73	33.82	67,334	+0.02(+0.06%)
Jul 06, 2023	33.75	33.80	33.65	33.80	64,749	-0.20(-0.60%)
Jul 05, 2023	34.08	34.13	33.99	34.00	82,329	-0.17(-0.50%)
Jul 03, 2023	34.20	34.27	34.17	34.17	96,316	+0.02(+0.06%)
Jun 30, 2023	34.11	34.22	34.11	34.15	128,817	+0.15(+0.43%)
Jun 29, 2023	33.94	34.01	33.94	34.01	53,624	-0.12(-0.34%)
Jun 28, 2023	34.08	34.15	34.05	34.13	124,099	+0.05(+0.14%)
Jun 27, 2023	34.12	34.12	34.00	34.08	95,370	+0.07(+0.20%)
Jun 26, 2023	34.00	34.07	34.00	34.01	55,243	+0.00(+0.00%)
Jun 23, 2023	33.92	34.04	33.92	34.01	85,302	-0.04(-0.12%)
Jun 22, 2023	34.01	34.07	34.00	34.05	109,174	-0.14(-0.40%)
Jun 21, 2023	34.12	34.20	33.97	34.18	86,692	+0.01(+0.03%)
Jun 20, 2023	34.20	34.20	34.14	34.17	368,712	-0.04(-0.11%)
Jun 16, 2023	34.26	34.36	34.20	34.21	374,530	-0.11(-0.31%)
Jun 15, 2023	34.14	34.32	34.13	34.32	155,506	+0.44(+1.28%)
May 08, 2023	33.90	33.91	33.84	33.88	61,169	-0.10(-0.28%)
May 05, 2023	33.90	33.99	33.86	33.98	262,571	+0.14(+0.40%)
May 04, 2023	33.81	33.93	33.81	33.84	41,106	-0.09(-0.26%)
May 03, 2023	33.90	33.98	33.90	33.93	65,656	+0.05(+0.14%)
May 02, 2023	33.76	33.88	33.75	33.88	104,756	+0.11(+0.33%)
May 01, 2023	33.82	33.96	33.76	33.77	70,992	-0.22(-0.65%)
Apr 28, 2023	33.91	34.00	33.86	33.99	60,670	+0.20(+0.60%)
Apr 27, 2023	33.57	33.82	33.57	33.79	59,910	+0.06(+0.17%)
Apr 26, 2023	33.80	33.85	33.70	33.73	113,200	-0.09(-0.27%)
Apr 25, 2023	33.87	33.94	33.80	33.82	52,720	-0.02(-0.07%)
Apr 24, 2023	33.70	33.86	33.70	33.85	46,608	+0.09(+0.26%)
Apr 21, 2023	33.79	33.82	33.70	33.76	77,513	+0.02(+0.06%)
Apr 20, 2023	33.80	33.84	33.74	33.74	54,750	+0.01(+0.03%)
Apr 19, 2023	33.67	33.77	33.67	33.73	85,726	-0.10(-0.29%)
Apr 18, 2023	33.77	33.84	33.76	33.83	32,932	+0.10(+0.29%)
Apr 17, 2023	33.75	33.80	33.66	33.73	486,208	-0.13(-0.37%)
Apr 14, 2023	33.94	33.95	33.77	33.86	137,906	-0.14(-0.40%)
Apr 13, 2023	33.89	33.99	33.89	33.99	72,002	+0.14(+0.43%)
Apr 12, 2023	33.95	33.97	33.82	33.85	114,028	+0.00(+0.00%)
Apr 11, 2023	33.80	33.88	33.77	33.85	172,592	+0.10(+0.29%)
Apr 10, 2023	33.75	33.80	33.68	33.75	225,775	-0.14(-0.40%)
Apr 06, 2023	33.91	33.95	33.84	33.89	149,705	+0.02(+0.06%)
Apr 05, 2023	33.87	33.93	33.87	33.87	61,751	+0.01(+0.03%)
Apr 04, 2023	33.79	33.92	33.79	33.86	200,293	-0.04(-0.12%)
Apr 03, 2023	33.68	33.90	33.68	33.90	202,238	+0.20(+0.60%)
Mar 31, 2023	33.58	33.73	33.57	33.70	103,229	+0.22(+0.66%)
Mar 30, 2023	33.45	33.52	33.45	33.47	66,840	+0.09(+0.26%)
Mar 29, 2023	33.34	33.39	33.29	33.39	563,303	+0.13(+0.41%)
Mar 28, 2023	33.25	33.26	33.19	33.25	81,245	+0.00(+0.00%)
Mar 27, 2023	33.25	33.35	33.25	33.25	84,407	-0.19(-0.58%)
Mar 24, 2023	33.47	33.48	33.32	33.45	45,389	+0.05(+0.14%)
Mar 23, 2023	33.39	33.48	33.31	33.40	96,113	+0.08(+0.23%)
Mar 22, 2023	33.25	33.54	33.20	33.32	70,998	+0.07(+0.20%)
Mar 21, 2023	33.17	33.26	33.16	33.25	180,320	+0.08(+0.23%)
Mar 20, 2023	33.15	33.24	33.13	33.18	114,440	+0.07(+0.20%)
Mar 17, 2023	33.08	33.25	33.08	33.11	63,352	+0.00(+0.00%)
Mar 16, 2023	32.96	33.14	32.87	33.11	634,229	-0.02(-0.06%)
Mar 15, 2023	32.88	33.13	32.88	33.13	105,324	+0.12(+0.35%)
Mar 14, 2023	32.96	33.12	32.93	33.01	116,935	-0.01(-0.03%)
Mar 13, 2023	33.03	33.20	32.95	33.02	86,791	+0.19(+0.59%)
Mar 10, 2023	32.87	33.03	32.83	32.83	140,987	+0.03(+0.09%)
Mar 09, 2023	32.88	32.96	32.74	32.80	57,542	-0.10(-0.29%)
Mar 08, 2023	32.91	32.96	32.79	32.90	86,071	+0.02(+0.06%)
Mar 07, 2023	33.01	33.07	32.82	32.88	62,434	-0.18(-0.55%)
Mar 06, 2023	33.18	33.18	33.03	33.06	92,327	-0.07(-0.20%)
Mar 03, 2023	32.91	33.13	32.89	33.13	97,201	+0.32(+0.97%)
Mar 02, 2023	32.63	32.81	32.63	32.81	443,414	+0.04(+0.12%)
Mar 01, 2023	32.81	32.88	32.75	32.77	58,461	-0.05(-0.15%)
Feb 28, 2023	32.84	32.92	32.82	32.82	42,732	-0.13(-0.38%)
Feb 27, 2023	32.95	33.00	32.89	32.94	48,947	+0.13(+0.38%)
Feb 24, 2023	32.81	32.88	32.75	32.82	169,222	-0.23(-0.70%)
Feb 23, 2023	32.96	33.11	32.92	33.05	88,626	+0.13(+0.38%)
Feb 22, 2023	32.98	33.03	32.89	32.92	171,648	-0.01(-0.03%)
Feb 21, 2023	33.10	33.10	32.90	32.93	163,890	-0.34(-1.01%)
Feb 17, 2023	33.14	33.30	33.13	33.27	95,498	+0.02(+0.06%)
Feb 16, 2023	33.31	33.41	33.23	33.25	84,237	-0.16(-0.49%)
Feb 15, 2023	33.41	33.43	33.34	33.41	271,286	-0.06(-0.17%)
Feb 14, 2023	33.47	33.62	33.36	33.47	93,294	-0.08(-0.23%)
Feb 13, 2023	33.40	33.56	33.38	33.55	131,306	+0.16(+0.49%)
Feb 10, 2023	33.42	33.47	33.35	33.38	67,892	-0.13(-0.40%)
Feb 09, 2023	33.76	33.80	33.47	33.52	139,285	-0.08(-0.23%)
Feb 08, 2023	33.63	33.71	33.55	33.60	124,041	-0.06(-0.17%)
Feb 07, 2023	33.59	33.78	33.51	33.65	248,414	+0.07(+0.20%)
Feb 06, 2023	33.62	33.67	33.59	33.59	70,101	-0.26(-0.77%)
Feb 03, 2023	33.70	33.96	33.70	33.85	136,898	-0.32(-0.93%)
Feb 02, 2023	34.16	34.22	34.07	34.16	133,395	+0.18(+0.54%)

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.