Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	34.97	35.08	34.68	34.69	82,727	-0.30(-0.85%)
Mar 27, 2024	34.88	34.99	34.80	34.99	79,560	+0.20(+0.57%)
Mar 26, 2024	34.81	34.90	34.72	34.79	63,403	+0.00(+0.00%)
Mar 25, 2024	35.03	35.03	34.74	34.79	71,408	-0.14(-0.40%)
Mar 22, 2024	35.14	35.19	34.93	34.93	181,650	-0.16(-0.45%)
Mar 21, 2024	34.96	35.19	34.96	35.09	147,336	+0.12(+0.34%)
Mar 20, 2024	34.91	34.97	34.77	34.97	103,613	+0.12(+0.34%)
Mar 19, 2024	34.68	34.86	34.65	34.85	87,638	+0.17(+0.49%)
Mar 18, 2024	34.64	34.72	34.52	34.68	69,827	+0.05(+0.14%)
Mar 15, 2024	34.70	34.70	34.46	34.63	113,372	+0.06(+0.17%)
Mar 14, 2024	34.81	34.81	34.57	34.57	72,556	-0.27(-0.77%)
Mar 13, 2024	34.79	34.94	34.77	34.84	89,659	-0.01(-0.03%)
Mar 12, 2024	34.79	34.86	34.67	34.85	91,640	+0.03(+0.09%)
Mar 11, 2024	34.87	34.87	34.78	34.82	69,831	-0.04(-0.11%)
Mar 08, 2024	34.81	34.90	34.77	34.86	77,147	+0.07(+0.20%)
Mar 07, 2024	34.79	34.84	34.72	34.79	58,338	+0.14(+0.40%)
Mar 06, 2024	34.56	34.73	34.52	34.65	57,210	+0.10(+0.29%)
Mar 05, 2024	34.41	34.55	34.36	34.55	89,463	+0.19(+0.55%)
Mar 04, 2024	34.40	34.55	34.36	34.36	85,696	-0.10(-0.29%)
Mar 01, 2024	34.59	34.63	34.35	34.46	59,087	-0.14(-0.42%)
Feb 29, 2024	34.49	34.65	34.35	34.61	96,345	+0.24(+0.71%)
Feb 28, 2024	34.32	34.48	34.25	34.36	58,412	+0.01(+0.03%)
Feb 27, 2024	34.52	34.52	34.32	34.35	74,142	-0.14(-0.40%)
Feb 26, 2024	34.43	34.56	34.36	34.49	211,173	+0.00(+0.00%)
Feb 23, 2024	34.25	34.55	34.25	34.49	52,524	+0.24(+0.69%)
Feb 22, 2024	34.22	34.29	34.21	34.26	72,838	+0.18(+0.53%)
Feb 21, 2024	34.21	34.34	34.02	34.08	183,844	-0.09(-0.26%)
Feb 20, 2024	34.09	34.23	34.07	34.16	91,161	+0.08(+0.23%)
Feb 16, 2024	34.10	34.12	34.01	34.09	69,924	-0.04(-0.12%)
Feb 15, 2024	34.09	34.24	33.98	34.13	116,346	+0.13(+0.38%)
Feb 14, 2024	34.07	34.14	33.98	34.00	113,140	+0.09(+0.26%)
Feb 13, 2024	34.19	34.19	33.87	33.91	111,344	-0.51(-1.49%)
Feb 12, 2024	34.40	34.48	34.38	34.42	100,410	+0.05(+0.14%)
Feb 09, 2024	34.19	34.42	34.19	34.37	169,733	+0.13(+0.38%)
Feb 08, 2024	34.12	34.25	34.04	34.24	85,022	+0.07(+0.20%)
Feb 07, 2024	34.16	34.26	34.06	34.17	181,621	+0.05(+0.15%)
Feb 06, 2024	34.11	34.16	34.02	34.13	154,424	+0.08(+0.23%)
Feb 05, 2024	34.29	34.29	33.98	34.05	133,515	-0.37(-1.06%)
Feb 02, 2024	34.21	34.45	34.21	34.41	73,458	-0.07(-0.20%)
Feb 01, 2024	34.28	34.51	34.12	34.48	116,012	+0.22(+0.64%)
Jan 31, 2024	34.35	34.35	34.21	34.26	96,097	-0.08(-0.23%)
Jan 30, 2024	34.20	34.34	34.18	34.34	157,995	+0.14(+0.40%)
Jan 29, 2024	34.21	34.23	34.11	34.20	121,923	+0.04(+0.12%)
Jan 26, 2024	34.12	34.20	34.06	34.17	125,656	+0.02(+0.06%)
Jan 25, 2024	33.89	34.16	33.88	34.15	108,432	+0.31(+0.90%)
Jan 24, 2024	33.86	33.89	33.71	33.84	138,636	+0.12(+0.35%)
Jan 23, 2024	33.74	33.77	33.64	33.72	88,265	-0.05(-0.15%)
Jan 22, 2024	33.61	33.77	33.61	33.77	403,137	+0.18(+0.53%)
Jan 19, 2024	33.30	33.59	33.18	33.59	155,650	+0.28(+0.83%)
Jan 18, 2024	33.44	33.44	33.17	33.32	133,086	-0.02(-0.06%)
Jan 17, 2024	33.36	33.43	33.27	33.34	75,166	-0.06(-0.18%)
Jan 16, 2024	33.50	33.57	33.37	33.40	124,695	-0.20(-0.59%)
Jan 12, 2024	33.56	33.63	33.48	33.59	88,797	+0.11(+0.32%)
Jan 11, 2024	33.31	33.56	33.31	33.49	100,898	+0.13(+0.38%)
Jan 10, 2024	33.45	33.58	33.35	33.36	399,102	+0.01(+0.03%)
Jan 09, 2024	33.26	33.46	33.23	33.35	154,608	+0.05(+0.15%)
Jan 08, 2024	33.05	33.33	33.05	33.30	101,135	+0.28(+0.83%)
Jan 05, 2024	33.06	33.22	32.97	33.02	206,351	+0.02(+0.06%)
Jan 04, 2024	32.87	33.12	32.87	33.00	164,595	-0.04(-0.12%)
Jan 03, 2024	32.85	33.13	32.71	33.04	108,671	+0.02(+0.06%)
Jan 02, 2024	32.95	33.06	32.91	33.02	170,620	+0.02(+0.06%)
Dec 29, 2023	33.18	33.25	32.96	33.00	131,179	-0.20(-0.59%)
Dec 28, 2023	33.30	33.44	33.20	33.20	141,192	-0.17(-0.50%)
Dec 27, 2023	33.36	33.37	33.22	33.37	216,084	+0.13(+0.39%)
Dec 26, 2023	33.21	33.36	33.18	33.24	272,499	+0.03(+0.09%)
Dec 22, 2023	33.31	33.31	33.13	33.21	104,029	+0.01(+0.03%)
Dec 21, 2023	33.09	33.31	33.08	33.20	157,944	+0.12(+0.36%)
Dec 20, 2023	32.99	33.24	32.99	33.08	146,246	+0.06(+0.18%)
Dec 19, 2023	32.76	33.04	32.76	33.02	196,145	+0.15(+0.45%)
Dec 18, 2023	33.06	33.06	32.72	32.88	275,119	-0.24(-0.71%)
Dec 15, 2023	33.10	33.27	32.97	33.11	197,437	-0.06(-0.18%)
Dec 14, 2023	32.81	33.29	32.81	33.17	173,881	+0.49(+1.50%)
Dec 13, 2023	32.22	32.75	32.18	32.68	174,183	+0.54(+1.68%)
Dec 12, 2023	32.08	32.25	32.03	32.14	324,134	+0.01(+0.03%)
Dec 11, 2023	32.21	32.32	31.95	32.13	327,054	-0.17(-0.52%)
Dec 08, 2023	32.31	32.45	32.20	32.30	372,740	-0.16(-0.48%)
Dec 07, 2023	32.47	32.64	32.39	32.46	298,934	+0.09(+0.27%)
Dec 06, 2023	32.44	32.54	32.34	32.37	157,853	+0.01(+0.03%)
Dec 05, 2023	32.44	32.56	32.36	32.36	155,795	-0.02(-0.06%)
Dec 04, 2023	32.51	32.61	32.30	32.38	213,990	-0.23(-0.72%)
Dec 01, 2023	32.23	32.63	32.23	32.61	168,685	+0.36(+1.12%)
Nov 30, 2023	32.21	32.40	32.17	32.25	188,441	+0.05(+0.15%)
Nov 29, 2023	32.00	32.25	32.00	32.20	167,373	+0.31(+0.98%)
Nov 28, 2023	31.84	31.94	31.72	31.89	588,899	+0.12(+0.37%)
Nov 27, 2023	31.53	31.78	31.53	31.77	158,001	+0.23(+0.74%)
Nov 24, 2023	31.51	31.61	31.44	31.54	35,417	+0.07(+0.22%)
Nov 22, 2023	31.73	31.75	31.30	31.47	209,288	-0.20(-0.65%)
Nov 21, 2023	31.76	31.86	31.61	31.68	87,444	-0.17(-0.52%)
Nov 20, 2023	31.76	31.95	31.76	31.84	96,664	-0.05(-0.15%)
Nov 17, 2023	31.93	32.01	31.79	31.89	210,272	+0.02(+0.06%)
Nov 16, 2023	31.75	31.88	31.69	31.87	188,912	+0.14(+0.43%)
Nov 15, 2023	31.69	31.79	31.57	31.73	230,242	+0.00(+0.00%)
Nov 14, 2023	31.73	31.98	31.64	31.73	212,700	+0.49(+1.56%)
Nov 13, 2023	30.91	31.31	30.84	31.25	105,584	+0.23(+0.75%)
Nov 10, 2023	30.93	31.14	30.93	31.01	91,546	+0.17(+0.54%)
Nov 09, 2023	31.22	31.31	30.83	30.85	139,119	-0.42(-1.34%)
Nov 08, 2023	31.30	31.45	31.24	31.27	152,659	+0.06(+0.19%)
Nov 07, 2023	31.32	31.40	31.19	31.21	104,551	-0.07(-0.22%)
Nov 06, 2023	31.23	31.48	31.23	31.28	231,611	-0.16(-0.50%)
Nov 03, 2023	31.30	31.46	31.22	31.43	174,641	+0.45(+1.45%)
Nov 02, 2023	30.49	31.07	30.49	30.98	218,983	+0.76(+2.51%)
Nov 01, 2023	29.65	30.26	29.65	30.22	267,001	+0.55(+1.84%)
Oct 31, 2023	29.53	29.73	29.53	29.68	216,720	+0.14(+0.46%)
Oct 30, 2023	29.58	29.60	29.44	29.54	227,654	+0.04(+0.13%)
Oct 27, 2023	29.73	29.79	29.44	29.50	98,403	-0.12(-0.39%)
Oct 26, 2023	29.51	29.77	29.51	29.62	138,052	+0.06(+0.20%)
Oct 25, 2023	29.73	29.79	29.55	29.56	191,256	-0.32(-1.07%)
Oct 24, 2023	29.63	29.91	29.60	29.88	107,154	+0.35(+1.18%)
Oct 23, 2023	29.32	29.53	29.27	29.53	108,378	+0.04(+0.13%)
Oct 20, 2023	29.30	29.50	28.96	29.49	241,496	+0.28(+0.96%)
Oct 19, 2023	29.48	29.66	29.21	29.21	113,925	-0.35(-1.18%)
Oct 18, 2023	29.59	29.62	29.42	29.56	237,935	-0.08(-0.26%)
Oct 17, 2023	29.70	29.87	29.58	29.64	411,960	-0.26(-0.87%)
Oct 16, 2023	29.79	30.04	29.71	29.90	121,316	+0.07(+0.23%)
Oct 13, 2023	30.14	30.32	29.82	29.83	243,111	-0.23(-0.77%)
Oct 12, 2023	30.44	30.44	30.03	30.07	180,032	-0.36(-1.18%)
Oct 11, 2023	30.51	30.67	30.28	30.42	413,984	+0.16(+0.54%)
Oct 10, 2023	30.13	30.42	30.11	30.26	113,483	+0.08(+0.26%)
Oct 09, 2023	29.97	30.22	29.92	30.18	173,904	+0.24(+0.81%)
Oct 06, 2023	29.84	30.11	29.72	29.94	218,665	-0.16(-0.55%)
Oct 05, 2023	30.16	30.27	30.10	30.10	126,727	-0.07(-0.22%)
Oct 04, 2023	30.37	30.42	30.06	30.17	280,852	-0.02(-0.06%)
Oct 03, 2023	30.73	30.73	30.04	30.19	277,256	-0.64(-2.07%)
Oct 02, 2023	31.12	31.19	30.80	30.83	187,340	-0.43(-1.36%)
Sep 29, 2023	31.32	31.56	31.26	31.26	102,828	-0.03(-0.09%)
Sep 28, 2023	31.07	31.29	31.05	31.29	116,712	+0.09(+0.28%)
Sep 27, 2023	31.23	31.33	31.01	31.20	140,469	+0.02(+0.06%)
Sep 26, 2023	31.36	31.42	31.11	31.18	116,571	-0.23(-0.74%)
Sep 25, 2023	31.35	31.44	31.36	31.41	76,562	-0.09(-0.28%)
Sep 22, 2023	31.51	31.61	31.40	31.50	73,619	+0.12(+0.37%)
Sep 21, 2023	31.69	31.69	31.27	31.38	117,664	-0.47(-1.47%)
Sep 20, 2023	31.87	32.02	31.83	31.85	49,820	-0.02(-0.08%)
Sep 19, 2023	31.74	31.92	31.74	31.87	55,348	+0.10(+0.32%)
Sep 18, 2023	31.56	31.81	31.56	31.77	98,375	+0.12(+0.38%)
Sep 15, 2023	31.67	31.70	31.57	31.65	71,837	-0.01(-0.03%)
Sep 14, 2023	31.52	31.71	31.52	31.66	51,634	+0.14(+0.46%)
Sep 13, 2023	31.42	31.56	31.35	31.52	75,324	+0.10(+0.31%)
Sep 12, 2023	31.43	31.46	31.34	31.42	69,556	-0.04(-0.12%)
Sep 11, 2023	31.57	31.58	31.42	31.46	127,845	-0.08(-0.24%)
Sep 08, 2023	31.39	31.60	31.39	31.54	50,932	+0.11(+0.34%)
Sep 07, 2023	31.41	31.55	31.23	31.43	84,879	-0.01(-0.03%)
Sep 06, 2023	31.52	31.55	31.37	31.44	64,220	+0.00(+0.00%)
Sep 05, 2023	31.61	31.63	31.44	31.44	61,481	-0.24(-0.76%)
Sep 01, 2023	31.67	31.68	31.53	31.68	72,273	+0.05(+0.15%)
Aug 31, 2023	31.44	31.73	31.41	31.63	74,095	+0.21(+0.67%)
Aug 30, 2023	31.44	31.49	31.39	31.42	74,689	+0.04(+0.12%)
Aug 29, 2023	31.23	31.45	31.23	31.38	84,653	+0.11(+0.34%)
Aug 28, 2023	31.27	31.34	31.19	31.28	78,409	+0.10(+0.31%)
Aug 25, 2023	31.09	31.25	31.03	31.18	75,939	+0.10(+0.31%)
Aug 24, 2023	31.28	31.39	31.09	31.09	74,393	-0.17(-0.55%)
Aug 23, 2023	31.00	31.33	31.00	31.26	127,744	+0.33(+1.05%)
Aug 22, 2023	30.99	31.04	30.92	30.93	80,728	-0.02(-0.06%)
Aug 21, 2023	31.08	31.13	30.88	30.95	138,943	-0.15(-0.49%)
Aug 18, 2023	31.11	31.20	31.04	31.11	110,792	-0.03(-0.09%)
Aug 17, 2023	31.39	31.39	31.05	31.13	124,456	-0.16(-0.52%)
Aug 16, 2023	31.51	31.51	31.26	31.30	142,096	-0.20(-0.64%)
Aug 15, 2023	31.70	31.70	31.50	31.50	117,001	-0.24(-0.75%)
Aug 14, 2023	31.70	31.74	31.65	31.74	44,875	+0.01(+0.03%)
Aug 11, 2023	31.61	31.73	31.56	31.73	122,201	+0.08(+0.24%)
Aug 10, 2023	31.78	31.88	31.63	31.65	140,415	-0.06(-0.18%)
Aug 09, 2023	31.76	31.80	31.69	31.71	119,905	-0.09(-0.27%)
Aug 08, 2023	31.75	31.82	31.68	31.80	61,181	+0.01(+0.03%)
Aug 07, 2023	31.90	31.91	31.76	31.79	98,342	+0.06(+0.18%)
Aug 04, 2023	31.64	31.91	31.62	31.73	103,915	+0.20(+0.64%)
Aug 03, 2023	31.53	31.69	31.46	31.53	127,371	-0.26(-0.81%)
Aug 02, 2023	31.81	31.81	31.53	31.79	132,829	-0.11(-0.36%)
Aug 01, 2023	32.09	32.14	31.80	31.90	92,376	-0.27(-0.83%)
Jul 31, 2023	31.91	32.17	31.91	32.17	132,677	+0.30(+0.93%)
Jul 28, 2023	31.91	32.04	31.72	31.87	184,406	-0.02(-0.06%)
Jul 27, 2023	32.26	32.26	31.80	31.89	181,436	-0.23(-0.71%)
Jul 26, 2023	31.88	32.15	31.88	32.12	114,494	+0.26(+0.81%)
Jul 25, 2023	31.74	31.90	31.74	31.86	162,701	+0.02(+0.06%)
Jul 24, 2023	31.82	31.91	31.78	31.85	83,374	+0.07(+0.21%)
Jul 21, 2023	31.83	31.90	31.74	31.78	80,798	-0.02(-0.06%)
Jul 20, 2023	31.85	31.85	31.66	31.80	64,154	-0.11(-0.36%)
Jul 19, 2023	31.80	31.91	31.79	31.91	154,168	+0.22(+0.69%)
Jul 18, 2023	31.43	31.73	31.43	31.69	157,839	+0.27(+0.85%)
Jul 17, 2023	31.63	31.72	31.34	31.43	379,874	-0.26(-0.81%)
Jul 14, 2023	31.97	32.05	31.60	31.68	84,012	-0.23(-0.72%)
Jul 13, 2023	31.91	32.00	31.87	31.91	73,071	+0.08(+0.24%)
Jul 12, 2023	31.93	32.01	31.79	31.84	110,657	+0.10(+0.33%)
Jul 11, 2023	31.68	31.76	31.57	31.73	105,612	+0.16(+0.51%)
Jul 10, 2023	31.58	31.64	31.48	31.57	170,632	+0.15(+0.49%)
Jul 07, 2023	31.25	31.52	31.25	31.42	91,089	+0.10(+0.33%)
Jul 06, 2023	31.67	31.67	31.12	31.31	212,228	-0.49(-1.53%)
Jul 05, 2023	31.88	32.11	31.80	31.80	67,644	-0.21(-0.65%)
Jul 03, 2023	31.79	32.03	31.77	32.01	51,225	+0.30(+0.93%)
Jun 30, 2023	31.55	31.71	31.49	31.71	120,021	+0.27(+0.87%)
Jun 29, 2023	31.65	31.65	31.33	31.44	211,898	-0.25(-0.78%)
Jun 28, 2023	31.62	31.68	31.59	31.68	306,203	+0.06(+0.18%)
Jun 27, 2023	31.66	31.76	31.54	31.63	173,650	+0.03(+0.09%)
Jun 26, 2023	31.47	31.69	31.47	31.60	258,492	+0.11(+0.36%)
Jun 23, 2023	31.39	31.50	31.33	31.48	182,613	+0.09(+0.30%)
Jun 22, 2023	31.50	31.50	31.34	31.39	89,586	-0.05(-0.15%)
Jun 21, 2023	31.36	31.57	31.29	31.44	752,247	+0.04(+0.12%)
Jun 20, 2023	31.53	31.57	31.36	31.40	105,717	-0.17(-0.54%)
Jun 16, 2023	31.69	31.77	31.51	31.57	173,157	-0.02(-0.06%)
Jun 15, 2023	31.50	31.63	31.50	31.59	176,331	+0.99(+3.25%)
May 08, 2023	30.63	30.73	30.56	30.59	221,802	-0.01(-0.03%)
May 05, 2023	30.42	30.83	30.42	30.60	191,573	+0.57(+1.88%)
May 04, 2023	30.80	30.80	29.85	30.04	370,990	-0.91(-2.95%)
May 03, 2023	31.53	31.65	30.92	30.95	165,142	-0.53(-1.68%)
May 02, 2023	31.98	31.98	31.36	31.48	322,575	-0.54(-1.69%)
May 01, 2023	32.24	32.37	31.96	32.02	358,888	-0.30(-0.92%)
Apr 28, 2023	32.23	32.39	32.22	32.32	438,697	+0.07(+0.20%)
Apr 27, 2023	32.05	32.30	31.97	32.25	514,857	+0.34(+1.06%)
Apr 26, 2023	32.18	32.24	31.91	31.91	2,530,353	-0.30(-0.93%)
Apr 25, 2023	32.40	32.40	32.09	32.21	89,294	-0.24(-0.75%)
Apr 24, 2023	32.49	32.52	32.36	32.46	100,323	+0.01(+0.03%)
Apr 21, 2023	32.34	32.46	32.30	32.45	68,249	+0.16(+0.49%)
Apr 20, 2023	32.21	32.34	32.14	32.29	77,567	-0.02(-0.06%)
Apr 19, 2023	32.23	32.31	32.10	32.31	203,633	+0.05(+0.15%)
Apr 18, 2023	32.07	32.26	32.07	32.26	173,094	+0.26(+0.82%)
Apr 17, 2023	32.12	32.19	31.99	32.00	431,095	-0.11(-0.35%)
Apr 14, 2023	32.07	32.21	31.98	32.11	119,626	+0.04(+0.12%)
Apr 13, 2023	31.92	32.17	31.92	32.07	125,329	+0.10(+0.32%)
Apr 12, 2023	32.03	32.19	31.90	31.97	80,306	+0.02(+0.06%)
Apr 11, 2023	31.76	32.09	31.76	31.95	102,934	+0.17(+0.53%)
Apr 10, 2023	31.81	31.87	31.76	31.78	68,661	-0.09(-0.29%)
Apr 06, 2023	31.61	31.91	31.58	31.88	125,033	+0.22(+0.71%)
Apr 05, 2023	31.63	31.70	31.56	31.65	117,419	-0.01(-0.03%)
Apr 04, 2023	31.82	31.82	31.55	31.66	90,282	-0.18(-0.56%)

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.