Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	33.23	33.27	33.20	33.26	319,499	+0.13(+0.39%)
May 30, 2024	33.07	33.13	33.04	33.13	264,784	+0.17(+0.53%)
May 29, 2024	33.02	33.02	32.91	32.96	353,726	-0.12(-0.36%)
May 28, 2024	33.29	33.29	33.07	33.07	104,694	-0.19(-0.57%)
May 24, 2024	33.20	33.27	33.19	33.26	75,561	+0.05(+0.15%)
May 23, 2024	33.35	33.35	33.17	33.21	153,286	-0.10(-0.30%)
May 22, 2024	33.30	33.37	33.28	33.31	696,130	-0.06(-0.18%)
May 21, 2024	33.38	33.40	33.36	33.37	115,321	+0.07(+0.21%)
May 20, 2024	33.30	33.33	33.28	33.30	109,769	-0.03(-0.09%)
May 17, 2024	33.38	33.39	33.32	33.33	93,060	-0.07(-0.21%)
May 16, 2024	33.50	33.50	33.39	33.40	86,004	-0.08(-0.24%)
May 15, 2024	33.44	33.50	33.39	33.48	131,264	+0.24(+0.72%)
May 14, 2024	33.21	33.26	33.18	33.24	230,730	+0.11(+0.33%)
May 13, 2024	33.18	33.18	33.12	33.13	86,026	+0.04(+0.12%)
May 10, 2024	33.12	33.13	33.06	33.09	81,944	-0.10(-0.30%)
May 09, 2024	33.10	33.21	33.06	33.19	104,222	+0.08(+0.24%)
May 08, 2024	33.12	33.13	33.08	33.11	126,893	-0.07(-0.21%)
May 07, 2024	33.20	33.25	33.14	33.18	110,719	+0.07(+0.21%)
May 06, 2024	33.08	33.13	33.06	33.11	156,862	+0.04(+0.12%)
May 03, 2024	33.10	33.11	33.00	33.07	64,827	+0.21(+0.64%)
May 02, 2024	32.70	32.90	32.69	32.87	155,418	+0.17(+0.52%)
May 01, 2024	32.66	32.81	32.62	32.70	209,134	+0.11(+0.34%)
Apr 30, 2024	32.65	32.68	32.58	32.59	125,320	-0.12(-0.37%)
Apr 29, 2024	32.72	32.77	32.65	32.71	310,314	+0.09(+0.28%)
Apr 26, 2024	32.64	32.67	32.62	32.62	112,065	+0.09(+0.27%)
Apr 25, 2024	32.47	32.56	32.43	32.53	218,607	-0.12(-0.38%)
Apr 24, 2024	32.68	32.68	32.59	32.65	115,927	-0.08(-0.25%)
Apr 23, 2024	32.62	32.78	32.59	32.74	691,607	+0.06(+0.18%)
Apr 22, 2024	32.61	32.69	32.60	32.68	121,559	+0.07(+0.21%)
Apr 19, 2024	32.67	32.67	32.59	32.61	169,185	+0.00(+0.00%)
Apr 18, 2024	32.70	32.70	32.55	32.61	185,816	-0.08(-0.24%)
Apr 17, 2024	32.63	32.72	32.57	32.69	116,300	+0.18(+0.55%)
Apr 16, 2024	32.49	32.54	32.42	32.51	111,214	-0.10(-0.30%)
Apr 15, 2024	32.62	32.67	32.57	32.61	223,802	-0.26(-0.79%)
Apr 12, 2024	32.90	32.92	32.85	32.87	439,780	+0.11(+0.33%)
Apr 11, 2024	32.87	32.87	32.71	32.76	166,995	-0.05(-0.15%)
Apr 10, 2024	32.98	32.98	32.79	32.81	186,031	-0.43(-1.28%)
Apr 09, 2024	33.19	33.25	33.19	33.23	798,695	+0.13(+0.39%)
Apr 08, 2024	33.09	33.12	33.06	33.10	103,182	-0.04(-0.12%)
Apr 05, 2024	33.15	33.23	33.12	33.14	185,707	-0.13(-0.39%)
Apr 04, 2024	33.28	33.29	33.21	33.27	146,538	+0.04(+0.12%)
Apr 03, 2024	33.08	33.23	33.05	33.23	116,671	+0.04(+0.12%)
Apr 02, 2024	33.11	33.19	33.07	33.19	169,751	-0.05(-0.15%)
Apr 01, 2024	33.36	33.36	33.19	33.24	282,024	-0.24(-0.71%)
Mar 28, 2024	33.48	33.52	33.44	33.48	78,053	-0.01(-0.03%)
Mar 27, 2024	33.43	33.51	33.40	33.49	275,827	-0.01(-0.03%)
Mar 26, 2024	33.49	33.52	33.44	33.50	92,830	+0.04(+0.12%)
Mar 25, 2024	33.51	33.51	33.46	33.46	110,725	-0.06(-0.18%)
Mar 22, 2024	33.58	33.58	33.47	33.52	127,531	+0.09(+0.27%)
Mar 21, 2024	33.48	33.48	33.40	33.43	114,521	+0.03(+0.09%)
Mar 20, 2024	33.37	33.42	33.32	33.40	136,713	+0.09(+0.27%)
Mar 19, 2024	33.27	33.32	33.25	33.31	126,820	+0.06(+0.18%)
Mar 18, 2024	33.34	33.34	33.22	33.25	236,833	-0.03(-0.09%)
Mar 15, 2024	33.31	33.31	33.25	33.28	114,711	-0.01(-0.03%)
Mar 14, 2024	33.42	33.42	33.29	33.29	106,570	-0.20(-0.59%)
Mar 13, 2024	33.50	33.53	33.48	33.49	116,454	-0.04(-0.12%)
Mar 12, 2024	33.56	33.56	33.49	33.53	151,218	-0.07(-0.21%)
Mar 11, 2024	33.64	33.69	33.58	33.60	185,603	-0.02(-0.06%)
Mar 08, 2024	33.60	33.64	33.59	33.62	117,733	+0.08(+0.24%)
Mar 07, 2024	33.60	33.60	33.50	33.54	116,057	+0.00(+0.00%)
Mar 06, 2024	33.51	33.57	33.49	33.54	128,673	+0.09(+0.27%)
Mar 05, 2024	33.44	33.45	33.40	33.45	112,356	+0.13(+0.39%)
Mar 04, 2024	33.28	33.32	33.27	33.32	356,527	+0.00(+0.00%)
Mar 01, 2024	33.23	33.35	33.15	33.32	171,110	+0.06(+0.18%)
Feb 29, 2024	33.24	33.28	33.21	33.26	132,013	+0.07(+0.21%)
Feb 28, 2024	33.11	33.19	33.10	33.19	72,463	+0.08(+0.24%)
Feb 27, 2024	33.16	33.16	33.09	33.11	89,781	-0.08(-0.24%)
Feb 26, 2024	33.25	33.25	33.13	33.19	137,699	-0.04(-0.12%)
Feb 23, 2024	33.14	33.24	33.11	33.23	127,964	+0.15(+0.45%)
Feb 22, 2024	33.13	33.13	33.06	33.08	120,595	-0.02(-0.06%)
Feb 21, 2024	33.19	33.19	33.06	33.10	99,789	-0.05(-0.15%)
Feb 20, 2024	33.18	33.22	33.12	33.15	268,542	+0.03(+0.09%)
Feb 16, 2024	33.09	33.12	33.06	33.12	214,336	-0.10(-0.30%)
Feb 15, 2024	33.23	33.23	33.16	33.22	93,006	+0.11(+0.33%)
Feb 14, 2024	33.03	33.12	32.99	33.11	125,164	+0.07(+0.21%)
Feb 13, 2024	33.14	33.14	33.00	33.04	139,109	-0.23(-0.68%)
Feb 12, 2024	33.26	33.32	33.22	33.27	179,360	+0.05(+0.15%)
Feb 09, 2024	33.26	33.26	33.20	33.22	244,132	-0.05(-0.16%)
Feb 08, 2024	33.31	33.31	33.24	33.28	370,597	-0.08(-0.25%)
Feb 07, 2024	33.38	33.41	33.33	33.36	130,152	-0.03(-0.09%)
Feb 06, 2024	33.27	33.41	33.26	33.39	184,310	+0.14(+0.42%)
Feb 05, 2024	33.32	33.32	33.22	33.25	132,896	-0.22(-0.65%)
Feb 02, 2024	33.55	33.55	33.41	33.47	258,650	-0.30(-0.88%)
Feb 01, 2024	33.71	33.80	33.66	33.77	195,956	+0.24(+0.71%)
Jan 31, 2024	33.52	33.61	33.51	33.53	154,833	+0.12(+0.36%)
Jan 30, 2024	33.42	33.42	33.30	33.41	205,389	+0.05(+0.15%)
Jan 29, 2024	33.38	33.38	33.28	33.36	68,672	+0.12(+0.37%)
Jan 26, 2024	33.28	33.28	33.20	33.24	69,302	-0.01(-0.03%)
Jan 25, 2024	33.23	33.30	33.19	33.25	97,785	+0.12(+0.36%)
Jan 24, 2024	33.27	33.28	33.12	33.13	123,027	-0.04(-0.12%)
Jan 23, 2024	33.20	33.20	33.13	33.17	226,422	-0.06(-0.18%)
Jan 22, 2024	33.25	33.28	33.22	33.23	138,281	+0.05(+0.15%)
Jan 19, 2024	33.16	33.18	33.08	33.18	142,017	+0.01(+0.03%)
Jan 18, 2024	33.21	33.21	33.13	33.17	146,060	-0.01(-0.03%)
Jan 17, 2024	33.24	33.24	33.15	33.18	128,960	-0.13(-0.38%)
Jan 16, 2024	33.41	33.43	33.26	33.31	97,559	-0.20(-0.59%)
Jan 12, 2024	33.50	33.57	33.48	33.50	70,767	+0.05(+0.15%)
Jan 11, 2024	33.32	33.45	33.29	33.45	105,163	+0.17(+0.50%)
Jan 10, 2024	33.38	33.38	33.27	33.29	335,205	-0.01(-0.03%)
Jan 09, 2024	33.29	33.34	33.25	33.30	241,155	-0.03(-0.09%)
Jan 08, 2024	33.21	33.39	33.19	33.33	111,249	+0.15(+0.45%)
Jan 05, 2024	33.12	33.34	33.11	33.18	94,532	-0.08(-0.24%)
Jan 04, 2024	33.27	33.29	33.22	33.26	121,086	-0.15(-0.44%)
Jan 03, 2024	33.25	33.42	33.21	33.41	222,561	+0.00(+0.00%)
Jan 02, 2024	33.43	33.44	33.37	33.41	103,424	-0.15(-0.44%)
Dec 29, 2023	33.51	33.59	33.50	33.55	96,650	-0.05(-0.15%)
Dec 28, 2023	33.67	33.67	33.56	33.60	317,161	-0.12(-0.37%)
Dec 27, 2023	33.58	33.73	33.56	33.73	152,639	+0.24(+0.70%)
Dec 26, 2023	33.48	33.51	33.43	33.49	117,675	+0.06(+0.18%)
Dec 22, 2023	33.50	33.50	33.39	33.43	368,240	+0.00(+0.00%)
Dec 21, 2023	33.52	33.54	33.39	33.43	183,452	-0.03(-0.09%)
Dec 20, 2023	33.42	33.50	33.36	33.46	137,876	+0.10(+0.29%)
Dec 19, 2023	33.35	33.40	33.31	33.36	171,990	+0.09(+0.27%)
Dec 18, 2023	33.30	33.30	33.23	33.28	205,670	-0.11(-0.32%)
Dec 15, 2023	33.39	33.44	33.33	33.38	106,684	-0.03(-0.09%)
Dec 14, 2023	33.36	33.50	33.32	33.41	393,077	+0.22(+0.65%)
Dec 13, 2023	32.80	33.20	32.74	33.20	203,582	+0.50(+1.53%)
Dec 12, 2023	32.60	32.70	32.56	32.70	101,203	+0.09(+0.27%)
Dec 11, 2023	32.53	32.61	32.48	32.61	118,193	+0.01(+0.03%)
Dec 08, 2023	32.64	32.64	32.52	32.60	409,151	-0.14(-0.43%)
Dec 07, 2023	32.74	32.81	32.67	32.74	138,915	-0.02(-0.06%)
Dec 06, 2023	32.77	32.81	32.70	32.76	111,194	+0.07(+0.23%)
Dec 05, 2023	32.64	32.69	32.58	32.69	136,355	+0.22(+0.66%)
Dec 04, 2023	32.51	32.54	32.42	32.47	127,294	-0.12(-0.36%)
Dec 01, 2023	32.32	32.64	32.27	32.59	220,880	+0.33(+1.03%)
Nov 30, 2023	32.37	32.39	32.22	32.26	285,978	-0.17(-0.51%)
Nov 29, 2023	32.34	32.43	32.33	32.42	189,711	+0.21(+0.64%)
Nov 28, 2023	32.08	32.24	32.04	32.22	469,091	+0.12(+0.37%)
Nov 27, 2023	31.97	32.10	31.94	32.10	301,209	+0.23(+0.71%)
Nov 24, 2023	31.89	31.90	31.85	31.87	29,962	-0.14(-0.43%)
Nov 22, 2023	32.06	32.09	31.95	32.01	102,444	+0.01(+0.03%)
Nov 21, 2023	31.99	32.03	31.92	32.00	114,255	+0.03(+0.09%)
Nov 20, 2023	31.87	31.98	31.83	31.97	94,029	+0.07(+0.21%)
Nov 17, 2023	31.96	31.97	31.82	31.90	90,214	+0.05(+0.15%)
Nov 16, 2023	31.78	31.90	31.75	31.85	156,599	+0.21(+0.65%)
Nov 15, 2023	31.67	31.75	31.52	31.65	672,553	-0.21(-0.64%)
Nov 14, 2023	31.81	31.87	31.74	31.85	178,420	+0.43(+1.37%)
Nov 13, 2023	31.38	31.45	31.23	31.42	86,509	-0.05(-0.16%)
Nov 10, 2023	31.52	31.54	31.37	31.47	63,719	+0.13(+0.41%)
Nov 09, 2023	31.65	31.65	31.32	31.34	141,637	-0.29(-0.93%)
Nov 08, 2023	31.61	31.68	31.54	31.64	121,306	+0.14(+0.43%)
Nov 07, 2023	31.42	31.54	31.39	31.50	95,737	+0.12(+0.37%)
Nov 06, 2023	31.47	31.47	31.31	31.38	110,193	-0.14(-0.43%)
Nov 03, 2023	31.62	31.66	31.46	31.52	255,442	+0.28(+0.91%)
Nov 02, 2023	31.24	31.30	31.17	31.24	172,011	+0.18(+0.57%)

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.