Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2024	27.10	27.28	26.91	27.23	14,727	+0.31(+1.14%)
Apr 26, 2024	26.88	26.99	26.79	26.92	6,686	-0.09(-0.32%)
Apr 25, 2024	27.05	27.42	26.63	27.01	15,248	-0.87(-3.12%)
Apr 24, 2024	27.88	27.88	27.37	27.88	8,843	+0.00(+0.00%)
Apr 23, 2024	27.36	27.88	27.36	27.88	12,150	+0.61(+2.24%)
Apr 22, 2024	27.49	27.81	27.18	27.27	30,887	+0.01(+0.04%)
Apr 19, 2024	27.27	27.27	26.78	27.26	4,029	+0.44(+1.64%)
Apr 18, 2024	26.87	26.92	26.77	26.82	5,533	+0.25(+0.92%)
Apr 17, 2024	26.67	26.67	26.50	26.57	8,298	-0.94(-3.40%)
Apr 16, 2024	27.52	27.55	27.40	27.51	12,595	+0.27(+0.99%)
Apr 15, 2024	27.70	27.98	27.18	27.24	8,372	-1.28(-4.49%)
Apr 12, 2024	28.74	28.74	27.81	28.52	2,209	+0.60(+2.14%)
Apr 11, 2024	27.75	27.93	27.38	27.92	13,567	+0.01(+0.03%)
Apr 10, 2024	27.99	28.43	27.29	27.91	2,924	+0.40(+1.46%)
Apr 09, 2024	28.00	28.00	27.24	27.51	5,769	-0.29(-1.04%)
Apr 08, 2024	27.53	27.81	27.27	27.80	4,339	+0.22(+0.80%)
Apr 05, 2024	27.55	27.73	27.55	27.58	3,421	-0.43(-1.54%)
Apr 04, 2024	28.70	28.70	28.01	28.01	2,075	-0.21(-0.74%)
Apr 03, 2024	28.18	28.22	27.60	28.22	2,879	-0.22(-0.77%)
Apr 02, 2024	28.42	28.44	28.31	28.44	4,483	+0.34(+1.21%)
Apr 01, 2024	28.00	28.11	27.98	28.10	4,078	+0.36(+1.30%)
Mar 28, 2024	27.62	27.74	27.62	27.74	3,000	+0.07(+0.25%)
Mar 27, 2024	27.66	27.78	27.66	27.67	2,239	+0.15(+0.55%)
Mar 26, 2024	27.71	27.71	27.45	27.52	8,952	-0.38(-1.36%)
Mar 25, 2024	27.81	27.90	27.77	27.90	3,020	-0.18(-0.64%)
Mar 22, 2024	28.01	28.08	27.91	28.08	5,016	+0.32(+1.15%)
Mar 21, 2024	27.85	27.85	27.76	27.76	1,323	-0.32(-1.14%)
Mar 20, 2024	27.81	28.08	27.71	28.08	3,047	+0.33(+1.19%)
Mar 19, 2024	27.78	27.89	27.67	27.75	7,608	-0.25(-0.89%)
Mar 18, 2024	28.45	28.45	27.13	28.00	4,269	+0.94(+3.47%)
Mar 15, 2024	27.04	27.08	26.97	27.06	4,683	-0.02(-0.07%)
Mar 14, 2024	27.11	27.27	26.99	27.08	2,237	-0.12(-0.44%)
Mar 13, 2024	27.18	27.31	27.18	27.20	1,878	-0.37(-1.34%)
Mar 12, 2024	28.13	28.13	27.34	27.57	9,136	+0.34(+1.25%)
Mar 11, 2024	27.18	27.25	27.13	27.23	2,367	-0.07(-0.26%)
Mar 08, 2024	27.28	27.65	27.28	27.30	2,295	+0.17(+0.62%)
Mar 07, 2024	27.06	27.24	27.06	27.13	3,417	+0.48(+1.81%)
Mar 06, 2024	26.67	26.68	26.51	26.65	44,696	+0.41(+1.56%)
Mar 05, 2024	26.10	26.27	26.07	26.24	7,381	-0.72(-2.67%)
Mar 04, 2024	27.76	27.76	26.82	26.96	9,303	-0.74(-2.67%)
Mar 01, 2024	27.65	28.25	27.55	27.70	2,838	+0.04(+0.14%)
Feb 29, 2024	27.75	27.75	27.53	27.66	18,045	-0.33(-1.18%)
Feb 28, 2024	27.94	28.00	27.94	27.99	2,846	-0.13(-0.45%)
Feb 27, 2024	28.17	28.17	28.05	28.12	4,197	+0.02(+0.06%)
Feb 26, 2024	29.14	29.14	28.08	28.10	4,072	-0.24(-0.85%)
Feb 23, 2024	28.45	28.45	28.25	28.34	4,437	+0.03(+0.11%)
Feb 22, 2024	28.50	28.50	28.23	28.31	3,029	-0.29(-1.01%)
Feb 21, 2024	29.28	29.58	28.50	28.60	26,639	-0.17(-0.59%)
Feb 20, 2024	28.77	28.77	28.64	28.77	8,220	+0.00(+0.00%)
Feb 16, 2024	29.40	29.40	28.69	28.77	2,580	+0.82(+2.93%)
Feb 15, 2024	27.97	28.64	27.84	27.95	14,787	+0.09(+0.32%)
Feb 14, 2024	28.27	28.27	27.65	27.86	6,005	+0.41(+1.49%)
Feb 13, 2024	27.54	27.58	27.33	27.45	6,403	+0.11(+0.40%)
Feb 12, 2024	27.37	27.37	27.03	27.34	2,666	+0.23(+0.85%)
Feb 09, 2024	27.01	27.11	26.98	27.11	2,396	+0.67(+2.53%)
Feb 08, 2024	26.43	26.51	26.37	26.44	11,103	-0.32(-1.20%)
Feb 07, 2024	26.80	26.86	26.71	26.76	12,174	-0.01(-0.04%)
Feb 06, 2024	26.69	26.77	26.66	26.77	5,516	-0.15(-0.56%)
Feb 05, 2024	26.82	26.92	26.76	26.92	7,137	+0.35(+1.32%)
Feb 02, 2024	26.41	26.57	26.41	26.57	5,417	+0.01(+0.04%)
Feb 01, 2024	26.52	26.56	26.38	26.56	4,422	+0.09(+0.34%)
Jan 31, 2024	26.62	26.64	26.40	26.47	5,607	-0.30(-1.12%)
Jan 30, 2024	26.77	26.77	26.64	26.77	5,445	-0.25(-0.93%)
Jan 29, 2024	26.86	27.02	26.80	27.02	4,191	+0.08(+0.30%)
Jan 26, 2024	26.95	26.98	26.89	26.94	2,288	+0.34(+1.28%)
Jan 25, 2024	26.61	26.61	26.52	26.60	21,962	+0.15(+0.57%)
Jan 24, 2024	26.59	26.59	26.45	26.45	6,465	+0.07(+0.27%)
Jan 23, 2024	26.27	26.38	26.26	26.38	7,354	-0.18(-0.68%)
Jan 22, 2024	26.66	26.67	26.56	26.56	6,073	+0.22(+0.84%)
Jan 19, 2024	26.33	26.47	26.30	26.34	6,197	-0.11(-0.41%)
Jan 18, 2024	26.41	26.47	26.35	26.45	24,177	+0.05(+0.18%)
Jan 17, 2024	26.42	26.42	26.23	26.40	14,126	-0.26(-0.98%)
Jan 16, 2024	26.80	26.80	26.60	26.66	7,337	-0.52(-1.91%)
Jan 12, 2024	27.25	27.30	27.15	27.18	6,125	+0.27(+1.00%)
Jan 11, 2024	26.72	26.91	26.67	26.91	3,935	+0.12(+0.45%)
Jan 10, 2024	26.73	26.82	26.70	26.79	4,560	+0.31(+1.17%)
Jan 09, 2024	27.04	27.04	26.35	26.48	10,566	+0.44(+1.69%)
Jan 08, 2024	25.85	26.04	25.00	26.04	5,704	+0.30(+1.17%)
Jan 05, 2024	25.76	25.85	25.73	25.74	3,788	+0.11(+0.43%)
Jan 04, 2024	25.54	25.68	25.54	25.63	12,791	+0.60(+2.40%)
Jan 03, 2024	25.16	25.29	25.03	25.03	6,462	-0.22(-0.87%)
Jan 02, 2024	25.15	25.46	25.15	25.25	3,953	-0.31(-1.21%)
Dec 29, 2023	25.43	25.60	25.43	25.56	51,102	+0.22(+0.86%)
Dec 28, 2023	25.39	25.39	25.32	25.34	13,538	-0.02(-0.07%)
Dec 27, 2023	25.19	25.36	25.19	25.36	5,631	+0.06(+0.23%)
Dec 26, 2023	25.28	25.30	25.06	25.30	5,361	-0.25(-0.97%)
Dec 22, 2023	25.59	25.64	25.46	25.55	3,968	-0.00(-0.01%)
Dec 21, 2023	25.50	25.67	25.50	25.55	10,095	+0.21(+0.84%)
Dec 20, 2023	25.49	25.68	25.34	25.34	5,782	+0.00(+0.00%)
Dec 19, 2023	25.92	25.92	25.34	25.34	11,142	+0.34(+1.36%)
Dec 18, 2023	24.43	25.07	24.43	25.00	15,142	-0.36(-1.43%)
Dec 15, 2023	25.42	25.43	25.34	25.36	144,844	-0.50(-1.92%)
Dec 14, 2023	25.58	25.87	25.28	25.86	185,985	+0.04(+0.15%)
Dec 13, 2023	25.52	25.90	25.46	25.82	12,326	-0.13(-0.50%)
Dec 12, 2023	25.41	25.95	25.33	25.95	22,668	-0.12(-0.46%)
Dec 11, 2023	25.39	26.07	25.29	26.07	35,961	+0.15(+0.56%)
Dec 08, 2023	25.93	25.93	25.84	25.92	7,048	-0.40(-1.50%)
Dec 07, 2023	26.15	26.35	26.06	26.32	36,906	+0.19(+0.73%)
Dec 06, 2023	26.28	26.28	26.13	26.13	64,358	-0.04(-0.15%)
Dec 05, 2023	26.18	26.25	26.16	26.17	26,700	+0.75(+2.95%)
Dec 04, 2023	25.53	25.82	25.42	25.42	21,882	-1.34(-5.01%)
Dec 01, 2023	26.21	26.76	26.21	26.76	6,558	+0.02(+0.07%)
Nov 30, 2023	26.55	26.91	26.25	26.74	50,372	-0.10(-0.37%)
Nov 29, 2023	26.52	26.84	26.35	26.84	19,577	+0.07(+0.26%)
Nov 28, 2023	26.50	26.83	26.26	26.77	22,260	-0.01(-0.04%)
Nov 27, 2023	26.64	26.78	26.62	26.78	28,323	+0.29(+1.08%)
Nov 24, 2023	26.31	26.49	26.31	26.49	4,862	-0.14(-0.51%)
Nov 22, 2023	26.33	26.72	26.09	26.63	6,888	+0.15(+0.57%)
Nov 21, 2023	26.73	26.80	26.48	26.48	25,432	-0.34(-1.27%)
Nov 20, 2023	27.30	27.30	26.44	26.82	16,005	+0.50(+1.90%)
Nov 17, 2023	26.01	26.47	26.01	26.32	6,433	+0.42(+1.62%)
Nov 16, 2023	26.05	26.08	25.80	25.90	11,518	-0.47(-1.78%)
Nov 15, 2023	26.10	26.75	26.10	26.37	4,361	-1.30(-4.70%)
Nov 14, 2023	28.16	28.30	27.60	27.67	42,259	-2.00(-6.74%)
Nov 13, 2023	30.04	30.46	29.67	29.67	30,697	-0.56(-1.87%)
Nov 10, 2023	30.28	30.28	30.03	30.23	1,977	+0.65(+2.21%)
Nov 09, 2023	30.20	30.22	29.58	29.58	3,998	-0.22(-0.74%)
Nov 08, 2023	29.73	29.80	29.62	29.80	7,166	-0.12(-0.40%)
Nov 07, 2023	29.85	29.92	29.85	29.92	3,779	-0.01(-0.03%)
Nov 06, 2023	30.04	30.04	29.89	29.93	3,352	-0.67(-2.19%)
Nov 03, 2023	30.62	30.64	30.42	30.60	7,039	+0.49(+1.63%)
Nov 02, 2023	29.98	30.14	29.96	30.11	7,531	+0.96(+3.29%)
Nov 01, 2023	29.39	30.06	29.06	29.15	15,765	-0.29(-0.99%)
Oct 31, 2023	29.12	29.47	29.02	29.44	37,403	+0.17(+0.58%)
Oct 30, 2023	29.25	29.75	28.78	29.27	16,876	+0.34(+1.18%)
Oct 27, 2023	29.77	29.77	28.40	28.93	13,829	+0.68(+2.41%)
Oct 26, 2023	28.32	28.36	28.14	28.25	10,827	-0.72(-2.49%)
Oct 25, 2023	29.95	29.95	28.89	28.97	31,436	-0.51(-1.73%)
Oct 24, 2023	29.30	29.77	29.08	29.48	45,004	+0.38(+1.31%)
Oct 23, 2023	28.93	29.16	28.91	29.10	15,083	-0.40(-1.36%)
Oct 20, 2023	29.46	29.53	29.33	29.50	7,525	+0.01(+0.03%)
Oct 19, 2023	29.60	29.60	29.41	29.49	10,667	+0.36(+1.24%)
Oct 18, 2023	29.29	29.29	29.13	29.13	5,898	-0.34(-1.14%)
Oct 17, 2023	29.68	30.02	29.33	29.46	19,375	-0.00(-0.02%)
Oct 16, 2023	29.45	29.47	29.09	29.47	21,706	-0.22(-0.74%)
Oct 13, 2023	29.68	29.70	29.63	29.69	6,452	+0.13(+0.44%)
Oct 12, 2023	29.69	29.73	29.41	29.56	18,957	+0.61(+2.11%)
Oct 11, 2023	29.43	29.45	28.90	28.95	28,310	-0.46(-1.56%)
Oct 10, 2023	29.32	29.41	29.23	29.41	36,154	+0.40(+1.38%)
Oct 09, 2023	28.80	29.14	28.69	29.01	37,722	+0.07(+0.24%)
Oct 06, 2023	28.73	29.03	28.73	28.94	13,444	+0.16(+0.56%)
Oct 05, 2023	28.72	28.79	28.59	28.78	10,199	+0.62(+2.20%)
Oct 04, 2023	28.21	28.27	28.12	28.16	12,548	-0.45(-1.56%)
Oct 03, 2023	28.39	28.78	28.39	28.61	12,379	-0.50(-1.70%)
Oct 02, 2023	29.22	29.34	29.10	29.10	9,977	-0.24(-0.82%)
Sep 29, 2023	29.82	29.82	29.34	29.34	27,153	-0.32(-1.07%)
Sep 28, 2023	29.49	29.68	29.49	29.66	11,938	-0.14(-0.48%)
Sep 27, 2023	29.88	29.94	29.70	29.80	9,521	+0.26(+0.88%)
Sep 26, 2023	29.59	29.63	29.39	29.54	15,863	-0.37(-1.24%)
Sep 25, 2023	29.93	29.91	29.84	29.91	15,407	+0.10(+0.34%)
Sep 22, 2023	29.94	29.98	29.81	29.81	11,339	+0.20(+0.68%)
Sep 21, 2023	29.57	29.65	29.49	29.61	6,335	-0.67(-2.21%)
Sep 20, 2023	30.14	30.28	30.09	30.28	7,534	+0.40(+1.34%)
Sep 19, 2023	29.80	29.88	29.80	29.88	14,803	-0.39(-1.29%)
Sep 18, 2023	30.00	30.27	30.00	30.27	10,859	+0.12(+0.40%)
Sep 15, 2023	30.27	30.28	30.09	30.15	12,721	-0.45(-1.47%)
Sep 14, 2023	30.95	30.95	30.55	30.60	6,083	+0.32(+1.04%)
Sep 13, 2023	30.27	30.83	30.23	30.29	4,221	+0.23(+0.75%)
Sep 12, 2023	29.07	30.06	29.07	30.06	29,590	+0.39(+1.31%)
Sep 11, 2023	29.75	29.81	29.63	29.67	27,420	+0.11(+0.37%)
Sep 08, 2023	29.47	30.29	29.47	29.56	8,664	-0.62(-2.05%)
Sep 07, 2023	30.10	30.18	30.10	30.18	22,359	-0.52(-1.71%)
Sep 06, 2023	30.72	30.79	30.67	30.70	31,448	-0.05(-0.15%)
Sep 05, 2023	30.71	30.75	30.65	30.75	3,408	+0.66(+2.19%)
Sep 01, 2023	30.64	30.64	30.09	30.09	8,579	+0.24(+0.80%)
Aug 31, 2023	29.75	29.90	29.69	29.85	8,204	-0.12(-0.40%)
Aug 30, 2023	29.98	29.98	29.84	29.97	15,507	+0.09(+0.30%)
Aug 29, 2023	29.63	29.90	29.63	29.88	8,606	+0.23(+0.78%)
Aug 28, 2023	29.86	29.86	29.53	29.65	14,702	+0.38(+1.32%)
Aug 25, 2023	29.21	29.42	29.08	29.27	8,861	+0.71(+2.50%)
Aug 24, 2023	28.95	28.96	28.55	28.55	8,082	-0.37(-1.28%)
Aug 23, 2023	29.20	29.22	28.85	28.92	5,134	+0.55(+1.94%)
Aug 22, 2023	28.64	28.94	28.37	28.37	20,762	-0.32(-1.12%)
Aug 21, 2023	28.94	28.94	28.50	28.69	26,977	+0.12(+0.42%)
Aug 18, 2023	28.70	28.83	28.57	28.57	14,398	+0.21(+0.74%)
Aug 17, 2023	28.55	28.56	28.36	28.36	19,492	+0.31(+1.11%)
Aug 16, 2023	28.31	28.58	27.77	28.05	60,188	-0.61(-2.13%)
Aug 15, 2023	27.88	28.88	27.88	28.66	11,172	-0.39(-1.34%)
Aug 14, 2023	30.32	30.32	29.05	29.05	15,410	-3.27(-10.12%)
Aug 11, 2023	32.39	32.43	32.24	32.32	6,348	-0.06(-0.18%)
Aug 10, 2023	32.64	32.64	32.27	32.38	6,058	-0.10(-0.31%)
Aug 09, 2023	32.43	32.52	32.41	32.48	4,958	-0.23(-0.70%)
Aug 08, 2023	32.68	32.71	32.56	32.71	9,928	-0.28(-0.85%)
Aug 07, 2023	33.09	33.09	32.99	32.99	19,242	+0.64(+1.98%)
Aug 04, 2023	32.47	32.61	32.35	32.35	5,434	+0.21(+0.65%)
Aug 03, 2023	32.52	32.65	32.00	32.14	8,587	-0.48(-1.47%)
Aug 02, 2023	33.33	33.82	32.62	32.62	2,978	-0.53(-1.60%)
Aug 01, 2023	33.19	33.19	33.03	33.15	3,963	-0.33(-0.99%)
Jul 31, 2023	33.50	33.50	33.42	33.48	3,357	+0.04(+0.12%)
Jul 28, 2023	33.56	33.61	33.44	33.44	4,866	+0.05(+0.16%)
Jul 27, 2023	33.55	33.55	33.31	33.38	2,610	+0.16(+0.50%)
Jul 26, 2023	32.94	33.22	32.94	33.22	1,894	+0.43(+1.31%)
Jul 25, 2023	32.73	32.90	32.73	32.79	2,592	+0.24(+0.74%)
Jul 24, 2023	32.44	32.55	32.42	32.55	3,378	-0.27(-0.81%)
Jul 21, 2023	32.97	33.03	32.80	32.82	7,974	-0.12(-0.38%)
Jul 20, 2023	32.90	33.18	32.85	32.94	3,685	-0.45(-1.35%)
Jul 19, 2023	33.99	33.99	33.39	33.39	3,171	-0.91(-2.65%)
Jul 18, 2023	35.05	35.27	34.30	34.30	2,868	-0.90(-2.56%)
Jul 17, 2023	34.10	35.20	33.50	35.20	4,729	+1.51(+4.49%)
Jul 14, 2023	33.65	34.31	33.64	33.69	3,306	+0.03(+0.10%)
Jul 13, 2023	33.93	33.93	33.56	33.65	2,977	+0.35(+1.05%)
Jul 12, 2023	33.65	33.65	33.28	33.30	1,879	+0.22(+0.67%)
Jul 11, 2023	33.00	33.08	32.94	33.08	4,057	+0.31(+0.95%)
Jul 10, 2023	32.60	32.77	32.49	32.77	8,559	+0.35(+1.08%)
Jul 07, 2023	32.58	32.58	32.42	32.42	1,300	+0.77(+2.42%)
Jul 06, 2023	31.68	31.75	31.58	31.65	6,758	-1.22(-3.70%)
Jul 05, 2023	32.58	32.87	32.35	32.87	14,736	-0.39(-1.17%)
Jul 03, 2023	33.77	33.77	33.12	33.26	1,326	+0.37(+1.12%)
Jun 30, 2023	32.45	32.89	32.45	32.89	9,401	-0.43(-1.29%)
Jun 29, 2023	33.76	33.76	33.20	33.32	4,396	-1.22(-3.53%)
Jun 28, 2023	33.73	35.08	33.73	34.54	1,773	+1.06(+3.17%)
Jun 27, 2023	33.90	34.38	33.40	33.48	7,792	+0.32(+0.97%)
Jun 26, 2023	32.76	33.23	32.76	33.16	3,822	-0.05(-0.16%)
Jun 23, 2023	33.11	33.31	33.07	33.21	1,819	-0.28(-0.82%)
Jun 22, 2023	33.54	33.68	33.37	33.49	5,788	+0.50(+1.52%)
Jun 21, 2023	32.98	33.06	32.72	32.99	4,612	+0.14(+0.43%)
Jun 20, 2023	32.82	32.94	32.69	32.85	3,490	+0.07(+0.21%)
Jun 16, 2023	32.89	32.90	32.69	32.78	2,913	-0.96(-2.85%)
Jun 15, 2023	33.44	33.76	33.44	33.74	4,358	-2.18(-6.07%)
May 08, 2023	35.83	35.93	35.83	35.92	1,902	-0.37(-1.02%)
May 05, 2023	36.19	36.29	36.19	36.29	1,122	+0.41(+1.15%)
May 04, 2023	35.88	36.02	35.88	35.88	1,255	-0.26(-0.73%)
May 03, 2023	35.82	36.14	35.82	36.14	2,149	+0.45(+1.26%)
May 02, 2023	35.75	36.02	35.65	35.69	5,919	-0.65(-1.79%)

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.