Date	Open	High	Low	Close	Volume	Change (%)
May 23, 2024	34.49	34.49	34.32	34.32	17,954	-0.12(-0.35%)
May 22, 2024	34.49	34.49	34.41	34.44	13,267	-0.09(-0.26%)
May 21, 2024	34.52	34.53	34.50	34.53	7,797	+0.06(+0.17%)
May 20, 2024	34.41	34.48	34.41	34.47	16,164	+0.01(+0.03%)
May 17, 2024	34.48	34.48	34.44	34.46	37,974	-0.02(-0.06%)
May 16, 2024	34.50	34.53	34.47	34.48	14,827	-0.06(-0.17%)
May 15, 2024	34.48	34.54	34.44	34.54	13,993	+0.19(+0.56%)
May 14, 2024	34.33	34.37	34.33	34.35	10,940	+0.04(+0.11%)
May 13, 2024	34.37	34.37	34.31	34.31	9,569	+0.00(+0.00%)
May 10, 2024	34.39	34.39	34.30	34.31	8,256	-0.05(-0.15%)
May 09, 2024	34.33	34.37	34.32	34.36	8,269	-0.03(-0.09%)
May 08, 2024	34.39	34.45	34.37	34.39	34,490	-0.05(-0.15%)
May 07, 2024	34.48	34.48	34.40	34.44	4,842	+0.00(+0.00%)
May 06, 2024	34.43	34.46	34.41	34.44	12,313	+0.05(+0.15%)
May 03, 2024	34.43	34.43	34.33	34.39	85,319	+0.16(+0.48%)
May 02, 2024	34.16	34.25	34.14	34.23	8,005	+0.18(+0.53%)
May 01, 2024	33.97	34.13	33.95	34.05	8,859	+0.13(+0.37%)
Apr 30, 2024	33.97	34.05	33.92	33.92	5,453	-0.14(-0.41%)
Apr 29, 2024	34.02	34.09	34.02	34.06	10,570	+0.06(+0.18%)
Apr 26, 2024	33.98	34.03	33.97	34.00	3,904	+0.11(+0.31%)
Apr 25, 2024	33.75	33.89	33.75	33.89	2,939	-0.09(-0.26%)
Apr 24, 2024	34.01	34.01	33.90	33.98	5,131	-0.05(-0.15%)
Apr 23, 2024	33.96	34.05	33.96	34.03	8,575	+0.11(+0.34%)
Apr 22, 2024	33.85	33.93	33.85	33.92	12,295	+0.12(+0.37%)
Apr 19, 2024	33.83	33.83	33.78	33.79	2,529	+0.03(+0.09%)
Apr 18, 2024	33.75	33.76	33.68	33.76	7,544	+0.00(+0.00%)
Apr 17, 2024	33.81	33.83	33.71	33.76	25,111	+0.05(+0.13%)
Apr 16, 2024	33.77	33.81	33.67	33.72	92,872	-0.08(-0.22%)
Apr 15, 2024	33.98	33.98	33.75	33.79	89,290	-0.25(-0.73%)
Apr 12, 2024	34.05	34.06	34.02	34.04	11,252	-0.01(-0.03%)
Apr 11, 2024	34.07	34.12	34.03	34.05	19,933	-0.04(-0.12%)
Apr 10, 2024	34.15	34.20	34.09	34.09	117,560	-0.27(-0.78%)
Apr 09, 2024	34.35	34.38	34.29	34.36	20,402	+0.06(+0.17%)
Apr 08, 2024	34.22	34.33	34.22	34.30	8,295	+0.05(+0.13%)
Apr 05, 2024	34.29	34.34	34.25	34.25	8,469	-0.02(-0.05%)
Apr 04, 2024	34.35	34.40	34.27	34.27	16,474	-0.07(-0.21%)
Apr 03, 2024	34.28	34.37	34.28	34.34	20,966	+0.08(+0.24%)
Apr 02, 2024	34.25	34.32	34.25	34.26	12,067	-0.11(-0.32%)
Apr 01, 2024	34.52	34.52	34.33	34.37	22,267	-0.17(-0.49%)
Mar 28, 2024	34.55	34.57	34.52	34.54	12,369	-0.02(-0.06%)
Mar 27, 2024	34.47	34.56		34.56	6,608	+0.16(+0.47%)
Mar 26, 2024	34.38	34.42	34.38	34.40	20,471	-0.03(-0.10%)
Mar 25, 2024	34.38	34.45	34.38	34.43	7,334	-0.04(-0.11%)
Mar 22, 2024	34.53	34.53	34.47	34.47	5,983	-0.00(-0.00%)
Mar 21, 2024	34.52	34.52	34.46	34.47	6,090	+0.00(+0.01%)
Mar 20, 2024	34.36	34.47	34.36	34.47	11,550	+0.14(+0.42%)
Mar 19, 2024	34.26	34.33	34.26	34.32	4,007	+0.11(+0.32%)
Mar 18, 2024	34.22	34.23	34.20	34.22	3,655	+0.06(+0.18%)
Mar 15, 2024	34.11	34.20	34.11	34.15	4,052	-0.02(-0.06%)
Mar 14, 2024	34.27	34.27	34.16	34.17	4,254	-0.16(-0.46%)
Mar 13, 2024	34.32	34.35	34.30	34.33	2,880	+0.05(+0.14%)
Mar 12, 2024	34.25	34.30	34.23	34.28	8,572	-0.01(-0.04%)
Mar 11, 2024	34.31	34.32	34.26	34.30	12,358	-0.00(-0.01%)
Mar 08, 2024	34.31	34.41	34.29	34.30	7,617	+0.00(+0.00%)
Mar 07, 2024	34.32	34.34	34.25	34.30	99,491	+0.07(+0.21%)
Mar 06, 2024	34.22	34.29	34.21	34.23	10,037	+0.06(+0.17%)
Mar 05, 2024	34.19	34.22	34.14	34.17	6,280	+0.00(+0.01%)
Mar 04, 2024	34.07	34.20	34.07	34.17	10,951	+0.02(+0.05%)
Mar 01, 2024	34.08	34.20	34.06	34.15	9,164	+0.09(+0.27%)
Feb 29, 2024	34.07	34.08	34.03	34.06	4,306	+0.06(+0.18%)
Feb 28, 2024	33.93	34.02	33.93	34.00	7,506	+0.05(+0.14%)
Feb 27, 2024	33.95	33.97	33.92	33.96	14,150	+0.00(+0.01%)
Feb 26, 2024	34.01	34.02	33.93	33.95	10,258	-0.08(-0.25%)
Feb 23, 2024	34.03	34.07	34.00	34.04	8,600	+0.07(+0.21%)
Feb 22, 2024	33.89	33.99	33.89	33.96	17,711	+0.13(+0.39%)
Feb 21, 2024	33.91	33.91	33.78	33.83	6,271	-0.08(-0.24%)
Feb 20, 2024	33.88	33.92	33.87	33.91	33,777	+0.10(+0.29%)
Feb 16, 2024	33.82	33.84	33.81	33.82	4,080	-0.09(-0.25%)
Feb 15, 2024	33.88	33.95	33.85	33.90	30,672	+0.09(+0.28%)
Feb 14, 2024	33.77	33.86	33.67	33.81	22,268	+0.10(+0.31%)
Feb 13, 2024	33.70	33.77	33.66	33.70	4,397	-0.27(-0.79%)
Feb 12, 2024	33.98	34.04	33.91	33.97	19,321	+0.01(+0.03%)
Feb 09, 2024	33.91	34.02	33.91	33.96	5,910	+0.05(+0.14%)
Feb 08, 2024	33.94	33.95	33.90	33.92	3,897	-0.01(-0.04%)
Feb 07, 2024	33.97	33.97	33.89	33.93	5,807	+0.06(+0.17%)
Feb 06, 2024	33.76	33.91	33.76	33.87	5,092	+0.13(+0.37%)
Feb 05, 2024	33.81	33.84	33.71	33.75	6,555	-0.21(-0.61%)
Feb 02, 2024	33.92	34.01	33.92	33.96	15,725	-0.10(-0.29%)
Feb 01, 2024	33.99	34.10	33.99	34.05	4,951	+0.19(+0.56%)
Jan 31, 2024	34.01	34.06	33.86	33.86	23,980	-0.05(-0.15%)
Jan 30, 2024	33.91	33.92	33.87	33.91	60,346	+0.00(+0.01%)
Jan 29, 2024	33.92	33.94	33.86	33.91	19,952	+0.01(+0.03%)
Jan 26, 2024	33.91	33.93	33.88	33.90	17,440	+0.00(+0.00%)
Jan 25, 2024	33.78	33.90	33.78	33.90	11,110	+0.20(+0.58%)
Jan 24, 2024	33.78	33.78	33.69	33.70	8,328	-0.00(-0.01%)
Jan 23, 2024	33.71	33.72	33.69	33.71	4,203	-0.03(-0.08%)
Jan 22, 2024	33.75	33.81	33.74	33.74	16,034	+0.03(+0.10%)
Jan 19, 2024	33.60	33.70	33.56	33.70	13,900	+0.05(+0.14%)
Jan 18, 2024	33.63	33.68	33.59	33.65	8,315	+0.04(+0.12%)
Jan 17, 2024	33.60	33.63	33.55	33.61	3,728	-0.12(-0.35%)
Jan 16, 2024	33.86	33.86	33.73	33.73	9,189	-0.14(-0.42%)
Jan 12, 2024	33.89	33.92	33.87	33.87	2,513	+0.06(+0.18%)
Jan 11, 2024	33.71	33.84	33.69	33.81	4,240	+0.02(+0.05%)
Jan 10, 2024	33.80	33.84	33.78	33.79	4,235	+0.00(+0.00%)
Jan 09, 2024	33.71	33.79	33.70	33.79	6,511	+0.08(+0.23%)
Jan 08, 2024	33.58	33.76	33.58	33.72	8,831	+0.14(+0.42%)
Jan 05, 2024	33.40	33.69	33.40	33.57	15,604	+0.04(+0.13%)
Jan 04, 2024	33.60	33.65	33.53	33.53	7,824	-0.17(-0.49%)
Jan 03, 2024	33.60	33.74	33.59	33.70	7,308	-0.08(-0.23%)
Jan 02, 2024	33.74	33.85	33.70	33.77	30,674	-0.08(-0.23%)
Dec 29, 2023	33.88	33.99	33.85	33.85	5,810	-0.10(-0.29%)
Dec 28, 2023	33.95	33.98	33.85	33.95	109,836	-0.07(-0.20%)
Dec 27, 2023	33.85	34.04	33.85	34.02	28,189	+0.22(+0.64%)
Dec 26, 2023	33.85	33.89	33.80	33.80	28,718	+0.02(+0.07%)
Dec 22, 2023	33.84	33.93	33.68	33.78	48,358	-0.02(-0.06%)
Dec 21, 2023	33.76	33.82	33.69	33.80	29,262	+0.14(+0.40%)
Dec 20, 2023	33.60	33.73	33.60	33.66	58,344	+0.03(+0.09%)
Dec 19, 2023	33.61	33.63	33.58	33.63	12,145	+0.15(+0.43%)
Dec 18, 2023	33.41	33.49	33.41	33.49	4,475	+0.03(+0.08%)
Dec 15, 2023	33.45	33.53	33.42	33.46	12,274	-0.06(-0.17%)
Dec 14, 2023	33.55	33.61	33.48	33.52	20,156	+0.22(+0.67%)
Dec 13, 2023	32.95	33.30	32.94	33.30	26,578	+0.45(+1.38%)
Dec 12, 2023	32.72	32.84	32.72	32.84	15,324	+0.06(+0.19%)
Dec 11, 2023	32.75	32.78	32.72	32.78	13,405	-0.04(-0.12%)
Dec 08, 2023	32.79	32.92	32.73	32.82	6,494	-0.07(-0.22%)
Dec 07, 2023	32.94	32.94	32.85	32.89	9,466	+0.07(+0.23%)
Dec 06, 2023	32.92	32.92	32.79	32.82	9,645	+0.01(+0.02%)
Dec 05, 2023	32.83	32.89	32.78	32.81	14,075	+0.04(+0.12%)
Dec 04, 2023	32.65	32.77	32.65	32.77	5,965	-0.05(-0.15%)

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.