Date	Open	High	Low	Close	Volume	Change (%)
May 10, 2024	36.40	36.40	36.39	36.39	838	+0.07(+0.20%)
May 09, 2024	36.23	36.32	36.21	36.32	3,433	+0.25(+0.68%)
May 08, 2024	36.07	36.07	36.07	36.07	717	-0.14(-0.37%)
May 07, 2024	36.19	36.24	36.19	36.21	4,251	-0.23(-0.64%)
May 06, 2024	36.48	36.51	36.44	36.44	1,494	-0.11(-0.31%)
May 03, 2024	36.53	36.59	36.38	36.56	13,434	+0.10(+0.27%)
May 02, 2024	35.92	36.56	35.92	36.46	2,875	+1.22(+3.47%)
May 01, 2024	35.23	35.30	35.23	35.23	979	+0.12(+0.34%)
Apr 30, 2024	35.26	35.26	35.11	35.11	1,553	-0.47(-1.32%)
Apr 29, 2024	35.45	35.58	35.45	35.58	2,915	+0.22(+0.63%)
Apr 26, 2024	35.33	35.46	35.30	35.36	2,443	+0.45(+1.28%)
Apr 25, 2024	34.77	34.91	34.77	34.91	1,033	+0.14(+0.41%)
Apr 24, 2024	34.77	34.78	34.70	34.77	2,205	+0.27(+0.79%)
Apr 23, 2024	34.30	34.50	34.30	34.50	2,801	+0.25(+0.73%)
Apr 22, 2024	33.95	34.25	33.95	34.25	2,521	+0.48(+1.41%)
Apr 19, 2024	33.72	33.77	33.70	33.77	358	+0.10(+0.31%)
Apr 18, 2024	33.68	33.73	33.62	33.66	2,192	+0.15(+0.44%)
Apr 17, 2024	33.47	33.61	33.38	33.52	6,442	+0.07(+0.21%)
Apr 16, 2024	33.53	33.53	33.35	33.45	4,647	-0.25(-0.75%)
Apr 15, 2024	33.95	33.95	33.69	33.70	3,577	-0.14(-0.41%)
Apr 12, 2024	34.24	34.24	33.84	33.84	3,004	-0.78(-2.25%)
Apr 11, 2024	34.61	34.61	34.61	34.61	2,221	+0.13(+0.37%)
Apr 10, 2024	34.45	34.49	34.39	34.49	1,808	-0.27(-0.77%)
Apr 09, 2024	34.71	34.75	34.71	34.75	319	+0.19(+0.54%)
Apr 08, 2024	34.49	34.65	34.49	34.57	367	+0.24(+0.71%)
Apr 05, 2024	34.29	34.35	34.29	34.32	714	-0.07(-0.21%)
Apr 04, 2024	34.73	34.75	34.39	34.39	2,373	-0.11(-0.32%)
Apr 03, 2024	34.35	34.52	34.30	34.51	2,342	-0.00(-0.00%)
Apr 02, 2024	34.57	34.57	34.49	34.51	2,014	+0.10(+0.29%)
Apr 01, 2024	34.50	34.50	34.36	34.41	1,947	+0.28(+0.81%)
Mar 28, 2024	34.21	34.27	34.13	34.13	4,678	+0.13(+0.40%)
Mar 27, 2024	33.84	34.00	33.84	34.00	1,831	+0.13(+0.37%)
Mar 26, 2024	33.97	33.97	33.87	33.87	3,055	+0.05(+0.14%)
Mar 25, 2024	33.83	33.86	33.82	33.82	1,233	-0.01(-0.04%)
Mar 22, 2024	33.82	33.87	33.82	33.83	1,912	-0.40(-1.16%)
Mar 21, 2024	34.34	34.34	34.16	34.23	2,222	-0.07(-0.20%)
Mar 20, 2024	34.24	34.35	34.24	34.30	681	+0.33(+0.96%)
Mar 19, 2024	34.07	34.07	33.79	33.97	5,680	-0.26(-0.75%)
Mar 18, 2024	34.32	34.32	34.17	34.23	2,417	-0.02(-0.06%)
Mar 15, 2024	34.09	34.25	34.05	34.25	192,519	+0.16(+0.47%)
Mar 14, 2024	34.26	34.26	34.04	34.09	9,293	-0.22(-0.65%)
Mar 13, 2024	34.44	34.44	34.31	34.31	874	-0.16(-0.46%)
Mar 12, 2024	34.44	34.59	34.44	34.47	2,824	+0.30(+0.89%)
Mar 11, 2024	34.25	34.25	34.17	34.17	1,202	+0.27(+0.79%)
Mar 08, 2024	33.90	33.94	33.88	33.90	2,252	-0.04(-0.11%)
Mar 07, 2024	33.84	33.94	33.84	33.94	1,432	-0.04(-0.11%)
Mar 06, 2024	34.13	34.13	33.96	33.97	2,629	+0.36(+1.06%)
Mar 05, 2024	33.65	33.66	33.61	33.61	13,513	-0.28(-0.82%)
Mar 04, 2024	34.00	34.00	33.88	33.89	1,854	-0.33(-0.97%)
Mar 01, 2024	34.13	34.25	34.09	34.23	1,936	+0.50(+1.47%)
Feb 29, 2024	33.69	33.80	33.68	33.73	3,320	+0.01(+0.04%)
Feb 28, 2024	33.82	33.82	33.70	33.72	1,188	-0.73(-2.11%)
Feb 27, 2024	34.46	34.48	34.42	34.45	2,407	+0.35(+1.03%)
Feb 26, 2024	34.14	34.14	34.08	34.10	2,107	-0.09(-0.28%)
Feb 23, 2024	34.29	34.34	34.19	34.19	2,957	-0.02(-0.06%)
Feb 22, 2024	34.17	34.21	34.07	34.21	3,932	+0.35(+1.03%)
Feb 21, 2024	33.87	33.87	33.81	33.86	1,950	+0.26(+0.77%)
Feb 20, 2024	33.78	33.78	33.52	33.60	1,574	-0.02(-0.05%)
Feb 16, 2024	33.60	33.73	33.53	33.62	6,918	+0.32(+0.96%)
Feb 15, 2024	33.12	33.30	33.12	33.30	4,119	+0.20(+0.59%)
Feb 14, 2024	33.05	33.12	32.96	33.10	1,034	+0.55(+1.70%)
Feb 13, 2024	32.81	32.81	32.49	32.55	11,166	-0.62(-1.87%)
Feb 12, 2024	32.92	33.35	32.92	33.17	8,721	+0.21(+0.64%)
Feb 09, 2024	32.79	33.00	32.73	32.96	5,712	+0.21(+0.64%)
Feb 08, 2024	32.73	32.82	32.73	32.75	1,579	-0.45(-1.36%)
Feb 07, 2024	33.10	33.28	33.10	33.20	1,581	-0.20(-0.61%)
Feb 06, 2024	33.10	33.40	33.10	33.40	1,444	+1.05(+3.25%)
Feb 05, 2024	32.12	32.35	32.10	32.35	4,948	+0.25(+0.78%)
Feb 02, 2024	32.14	32.17	32.10	32.10	2,308	-0.35(-1.09%)
Feb 01, 2024	32.42	32.45	32.41	32.45	2,686	+0.20(+0.61%)
Jan 31, 2024	32.21	32.44	32.21	32.26	1,467	-0.04(-0.11%)
Jan 30, 2024	32.25	32.29	32.21	32.29	1,642	-0.46(-1.41%)
Jan 29, 2024	32.76	32.77	32.65	32.75	1,211	-0.10(-0.30%)
Jan 26, 2024	32.81	32.95	32.81	32.85	3,346	-0.14(-0.43%)
Jan 25, 2024	33.11	33.11	32.97	32.99	455	+0.03(+0.10%)
Jan 24, 2024	33.01	33.05	32.89	32.96	1,745	+0.60(+1.84%)
Jan 23, 2024	32.34	32.41	32.28	32.36	2,085	+0.40(+1.24%)
Jan 22, 2024	31.84	32.04	31.84	31.96	6,138	-0.52(-1.60%)
Jan 19, 2024	32.35	32.50	32.35	32.48	3,613	+0.21(+0.66%)
Jan 18, 2024	32.28	32.33	32.24	32.27	19,213	+0.12(+0.37%)
Jan 17, 2024	32.06	32.22	32.03	32.15	4,581	-0.58(-1.77%)
Jan 16, 2024	33.11	33.11	32.70	32.73	15,768	-0.80(-2.39%)
Jan 12, 2024	33.63	33.64	33.51	33.53	22,647	+0.07(+0.21%)
Jan 11, 2024	33.37	33.46	33.24	33.46	3,934	+0.41(+1.24%)
Jan 10, 2024	33.16	33.16	33.04	33.05	5,153	-0.09(-0.28%)
Jan 09, 2024	33.10	33.14	33.05	33.14	1,280	-0.35(-1.05%)
Jan 08, 2024	33.20	33.49	33.20	33.49	2,364	-0.22(-0.66%)
Jan 05, 2024	33.70	33.80	33.70	33.72	9,134	-0.03(-0.09%)
Jan 04, 2024	33.73	33.89	33.70	33.74	1,980	-0.17(-0.50%)
Jan 03, 2024	33.67	33.92	33.67	33.92	10,623	+0.19(+0.55%)
Jan 02, 2024	33.84	33.84	33.59	33.73	8,866	-0.46(-1.35%)
Dec 29, 2023	34.01	34.27	34.01	34.19	8,258	-0.06(-0.18%)
Dec 28, 2023	34.09	34.30	34.09	34.25	12,229	+0.46(+1.36%)
Dec 27, 2023	33.78	33.79	33.65	33.79	4,495	+0.15(+0.44%)
Dec 26, 2023	33.65	33.69	33.57	33.64	3,149	+0.16(+0.49%)
Dec 22, 2023	33.23	33.54	33.23	33.48	2,184	-0.35(-1.05%)
Dec 21, 2023	33.68	33.83	33.65	33.83	2,464	+0.70(+2.12%)
Dec 20, 2023	33.53	33.53	33.13	33.13	1,684	-0.86(-2.54%)
Dec 19, 2023	33.85	34.04	33.85	34.00	7,420	+0.22(+0.65%)
Dec 18, 2023	33.75	33.78	33.60	33.78	2,854	+0.05(+0.16%)
Dec 15, 2023	33.93	33.95	33.72	33.72	3,958	-0.15(-0.44%)
Dec 14, 2023	33.53	33.95	33.53	33.87	6,566	+0.43(+1.30%)
Dec 13, 2023	32.98	33.44	32.90	33.44	4,087	+0.18(+0.54%)
Dec 12, 2023	33.10	33.26	33.10	33.26	1,238	-0.01(-0.03%)
Dec 11, 2023	33.06	33.28	33.06	33.27	2,484	+0.20(+0.62%)
Dec 08, 2023	33.11	33.17	33.00	33.06	8,029	-0.25(-0.75%)
Dec 07, 2023	33.36	33.36	33.28	33.31	3,204	+0.01(+0.03%)
Dec 06, 2023	33.47	33.47	33.26	33.30	1,343	+0.02(+0.05%)
Dec 05, 2023	33.15	33.33	33.15	33.28	5,733	-0.22(-0.65%)
Dec 04, 2023	33.55	33.60	33.50	33.50	3,930	-0.26(-0.76%)
Dec 01, 2023	33.50	33.76	33.39	33.76	3,355	-0.06(-0.17%)
Nov 30, 2023	33.61	33.82	33.58	33.82	1,085	+0.23(+0.69%)
Nov 29, 2023	33.61	33.76	33.58	33.59	7,241	-0.35(-1.04%)
Nov 28, 2023	33.87	33.94	33.87	33.94	1,497	+0.18(+0.52%)
Nov 27, 2023	33.75	33.79	33.68	33.76	7,061	-0.23(-0.69%)
Nov 24, 2023	34.00	34.00	34.00	34.00	199	+0.10(+0.30%)
Nov 22, 2023	34.02	34.02	33.79	33.89	6,205	+0.11(+0.31%)
Nov 21, 2023	33.94	34.04	33.75	33.79	5,154	-0.39(-1.13%)
Nov 20, 2023	33.93	34.17	33.93	34.17	3,428	+0.47(+1.39%)
Nov 17, 2023	33.65	33.77	33.65	33.71	7,655	+0.02(+0.05%)
Nov 16, 2023	33.65	33.70	33.59	33.69	2,038	-0.70(-2.04%)
Nov 15, 2023	34.41	34.43	34.37	34.39	2,598	+0.41(+1.22%)
Nov 14, 2023	33.75	34.07	33.75	33.98	4,558	+0.66(+1.97%)
Nov 13, 2023	33.24	33.38	33.24	33.32	2,640	+0.19(+0.58%)
Nov 10, 2023	33.05	33.16	32.99	33.13	4,572	+0.13(+0.38%)
Nov 09, 2023	33.28	33.39	32.97	33.00	4,221	-0.39(-1.17%)
Nov 08, 2023	33.33	33.50	33.29	33.39	4,671	-0.04(-0.13%)
Nov 07, 2023	33.33	33.50	33.24	33.43	5,109	+0.02(+0.07%)
Nov 06, 2023	33.58	33.61	33.41	33.41	6,514	+0.06(+0.18%)
Nov 03, 2023	33.01	33.38	33.01	33.35	6,458	+0.71(+2.18%)
Nov 02, 2023	32.61	32.65	32.56	32.64	3,372	+0.34(+1.05%)
Nov 01, 2023	32.10	32.30	32.10	32.30	4,823	+0.10(+0.32%)
Oct 31, 2023	31.96	32.21	31.91	32.20	4,309	-0.30(-0.93%)
Oct 30, 2023	32.71	32.71	32.39	32.50	2,589	+0.31(+0.97%)
Oct 27, 2023	32.60	32.60	32.17	32.19	3,846	+0.13(+0.42%)
Oct 26, 2023	31.94	32.05	31.94	32.05	7,382	-0.11(-0.33%)
Oct 25, 2023	32.22	32.29	32.14	32.16	1,590	-0.45(-1.38%)
Oct 24, 2023	32.12	32.61	32.12	32.61	1,021	+0.61(+1.89%)
Oct 23, 2023	31.88	32.08	31.64	32.00	7,521	+0.02(+0.05%)
Oct 20, 2023	32.06	32.06	31.99	31.99	451	-0.40(-1.22%)
Oct 19, 2023	32.42	32.66	32.36	32.38	18,037	-0.34(-1.05%)
Oct 18, 2023	32.65	32.73	32.65	32.73	638	-0.55(-1.64%)
Oct 17, 2023	33.05	33.36	33.05	33.27	2,079	-0.15(-0.44%)
Oct 16, 2023	33.04	33.45	33.03	33.42	1,985	+0.19(+0.56%)
Oct 13, 2023	33.30	33.30	33.22	33.23	2,424	-0.13(-0.38%)
Oct 12, 2023	33.29	33.36	33.29	33.36	596	-0.48(-1.42%)
Oct 11, 2023	33.92	33.94	33.67	33.84	7,099	+0.19(+0.57%)
Oct 10, 2023	33.27	33.67	33.27	33.65	6,450	+0.61(+1.84%)
Oct 09, 2023	32.85	33.04	32.80	33.04	1,168	-0.09(-0.27%)
Oct 06, 2023	32.71	33.18	32.65	33.13	5,388	+0.51(+1.57%)
Oct 05, 2023	32.50	32.62	32.35	32.62	15,715	+0.24(+0.73%)
Oct 04, 2023	32.47	32.47	32.31	32.38	12,084	-0.22(-0.67%)
Oct 03, 2023	32.60	32.60	32.60	32.60	281	-0.47(-1.43%)

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.