Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	33.80	33.83	33.70	33.82	50,693	-0.01(-0.03%)
May 16, 2024	33.88	33.98	33.80	33.83	44,217	-0.10(-0.29%)
May 15, 2024	33.69	33.95	33.69	33.93	69,599	+0.33(+0.98%)
May 14, 2024	33.72	33.79	33.59	33.60	41,116	-0.11(-0.33%)
May 13, 2024	33.72	33.79	33.62	33.71	97,655	+0.13(+0.39%)
May 10, 2024	33.69	33.69	33.43	33.58	93,556	+0.00(+0.00%)
May 09, 2024	33.60	33.60	33.44	33.58	99,741	+0.02(+0.06%)
May 08, 2024	33.80	33.86	33.42	33.56	108,879	-0.33(-0.97%)
May 07, 2024	34.21	34.21	33.86	33.89	96,908	-0.16(-0.47%)
May 06, 2024	33.92	34.08	33.86	34.05	107,027	+0.16(+0.47%)
May 03, 2024	33.65	33.89	33.65	33.89	70,339	+0.39(+1.16%)
May 02, 2024	33.39	33.63	33.31	33.50	123,630	+0.15(+0.45%)
May 01, 2024	33.06	33.43	33.06	33.35	221,580	+0.20(+0.60%)
Apr 30, 2024	33.51	33.51	33.09	33.15	111,935	-0.39(-1.16%)
Apr 29, 2024	33.33	33.56	33.33	33.54	75,515	+0.27(+0.81%)
Apr 26, 2024	33.42	33.54	33.27	33.27	81,229	-0.05(-0.15%)
Apr 25, 2024	33.35	33.41	33.10	33.32	132,328	-0.38(-1.12%)
Apr 24, 2024	33.68	33.72	33.48	33.70	84,937	+0.00(+0.00%)
Apr 23, 2024	33.30	33.70	33.24	33.70	115,882	+0.46(+1.38%)
Apr 22, 2024	33.09	33.26	33.00	33.24	54,281	+0.17(+0.51%)
Apr 19, 2024	32.91	33.15	32.91	33.07	64,966	+0.14(+0.42%)
Apr 18, 2024	33.00	33.08	32.87	32.93	68,251	-0.04(-0.12%)
Apr 17, 2024	32.91	33.21	32.91	32.97	77,601	+0.17(+0.52%)
Apr 16, 2024	32.72	32.97	32.68	32.80	383,072	-0.02(-0.06%)
Apr 15, 2024	33.46	33.47	32.82	32.82	94,387	-0.63(-1.87%)
Apr 12, 2024	33.61	33.71	33.45	33.45	45,123	-0.20(-0.59%)
Apr 11, 2024	33.95	33.95	33.46	33.65	101,128	-0.19(-0.56%)
Apr 10, 2024	34.27	34.27	33.64	33.84	124,307	-0.60(-1.73%)
Apr 09, 2024	34.51	34.51	34.37	34.43	53,793	+0.03(+0.09%)
Apr 08, 2024	34.49	34.50	34.38	34.40	46,894	-0.11(-0.32%)
Apr 05, 2024	34.49	34.59	34.42	34.51	68,306	-0.02(-0.06%)
Apr 04, 2024	34.44	34.57	34.43	34.53	88,819	+0.15(+0.43%)
Apr 03, 2024	34.19	34.40	34.10	34.38	87,350	+0.14(+0.41%)
Apr 02, 2024	34.41	34.41	34.10	34.24	362,162	-0.31(-0.89%)
Apr 01, 2024	34.46	34.64	34.26	34.55	110,167	+0.05(+0.14%)
Mar 28, 2024	34.78	34.89	34.49	34.50	83,176	-0.30(-0.85%)
Mar 27, 2024	34.69	34.80	34.62	34.80	79,992	+0.20(+0.57%)
Mar 26, 2024	34.62	34.72	34.53	34.60	63,747	+0.00(+0.00%)
Mar 25, 2024	34.84	34.84	34.55	34.60	71,796	-0.14(-0.40%)
Mar 22, 2024	34.95	35.00	34.74	34.74	182,637	-0.16(-0.45%)
Mar 21, 2024	34.77	35.00	34.77	34.90	148,136	+0.12(+0.34%)
Mar 20, 2024	34.72	34.78	34.59	34.78	104,176	+0.12(+0.34%)
Mar 19, 2024	34.49	34.67	34.46	34.66	88,114	+0.17(+0.49%)
Mar 18, 2024	34.45	34.54	34.33	34.49	70,206	+0.05(+0.14%)
Mar 15, 2024	34.51	34.51	34.28	34.44	113,987	+0.06(+0.17%)
Mar 14, 2024	34.62	34.62	34.38	34.38	72,950	-0.27(-0.77%)
Mar 13, 2024	34.60	34.75	34.58	34.65	90,146	-0.01(-0.03%)
Mar 12, 2024	34.60	34.67	34.49	34.66	92,137	+0.03(+0.09%)
Mar 11, 2024	34.68	34.68	34.59	34.63	70,210	-0.04(-0.11%)
Mar 08, 2024	34.62	34.71	34.58	34.67	77,566	+0.07(+0.20%)
Mar 07, 2024	34.60	34.65	34.53	34.60	58,654	+0.14(+0.40%)
Mar 06, 2024	34.37	34.54	34.33	34.46	57,520	+0.10(+0.29%)
Mar 05, 2024	34.23	34.36	34.17	34.36	89,949	+0.19(+0.55%)
Mar 04, 2024	34.22	34.36	34.18	34.18	86,161	-0.10(-0.29%)
Mar 01, 2024	34.40	34.44	34.16	34.28	59,407	-0.14(-0.42%)
Feb 29, 2024	34.31	34.46	34.17	34.42	96,868	+0.24(+0.71%)
Feb 28, 2024	34.14	34.29	34.07	34.18	58,729	+0.01(+0.03%)
Feb 27, 2024	34.33	34.33	34.13	34.17	74,545	-0.14(-0.40%)
Feb 26, 2024	34.25	34.37	34.18	34.31	212,320	+0.00(+0.00%)
Feb 23, 2024	34.07	34.36	34.07	34.31	52,809	+0.23(+0.69%)
Feb 22, 2024	34.04	34.11	34.03	34.07	73,233	+0.18(+0.53%)
Feb 21, 2024	34.03	34.16	33.83	33.89	184,842	-0.09(-0.26%)
Feb 20, 2024	33.90	34.05	33.89	33.98	91,656	+0.08(+0.23%)
Feb 16, 2024	33.91	33.93	33.82	33.90	70,303	-0.04(-0.12%)
Feb 15, 2024	33.90	34.06	33.79	33.94	116,978	+0.13(+0.38%)
Feb 14, 2024	33.88	33.95	33.79	33.81	113,754	+0.09(+0.26%)
Feb 13, 2024	34.01	34.01	33.69	33.72	111,948	-0.51(-1.49%)
Feb 12, 2024	34.22	34.30	34.19	34.24	100,955	+0.05(+0.14%)
Feb 09, 2024	34.01	34.23	34.01	34.19	170,655	+0.13(+0.38%)
Feb 08, 2024	33.93	34.07	33.85	34.06	85,483	+0.07(+0.20%)
Feb 07, 2024	33.98	34.08	33.87	33.99	182,607	+0.05(+0.14%)
Feb 06, 2024	33.92	33.98	33.83	33.94	155,262	+0.08(+0.23%)
Feb 05, 2024	34.11	34.11	33.79	33.86	134,239	-0.36(-1.06%)
Feb 02, 2024	34.03	34.27	34.03	34.23	73,857	-0.07(-0.20%)
Feb 01, 2024	34.10	34.33	33.93	34.30	116,641	+0.22(+0.64%)
Jan 31, 2024	34.17	34.17	34.03	34.08	96,618	-0.08(-0.23%)
Jan 30, 2024	34.01	34.16	34.00	34.16	158,853	+0.14(+0.40%)
Jan 29, 2024	34.03	34.05	33.92	34.02	122,585	+0.04(+0.12%)
Jan 26, 2024	33.93	34.01	33.87	33.98	126,338	+0.02(+0.06%)
Jan 25, 2024	33.71	33.98	33.70	33.96	109,020	+0.30(+0.90%)
Jan 24, 2024	33.68	33.71	33.53	33.66	139,389	+0.12(+0.35%)
Jan 23, 2024	33.56	33.59	33.46	33.54	88,744	-0.05(-0.15%)
Jan 22, 2024	33.43	33.59	33.43	33.59	405,326	+0.18(+0.53%)
Jan 19, 2024	33.12	33.41	33.00	33.41	156,495	+0.27(+0.83%)
Jan 18, 2024	33.26	33.26	32.99	33.14	133,809	-0.02(-0.06%)
Jan 17, 2024	33.18	33.25	33.09	33.16	75,574	-0.06(-0.18%)
Jan 16, 2024	33.32	33.39	33.19	33.22	125,372	-0.20(-0.59%)
Jan 12, 2024	33.38	33.45	33.30	33.41	89,279	+0.11(+0.32%)
Jan 11, 2024	33.13	33.37	33.13	33.31	101,445	+0.13(+0.38%)
Jan 10, 2024	33.27	33.40	33.17	33.18	401,269	+0.01(+0.03%)
Jan 09, 2024	33.08	33.28	33.05	33.17	155,447	+0.05(+0.15%)
Jan 08, 2024	32.87	33.15	32.87	33.12	101,684	+0.27(+0.83%)
Jan 05, 2024	32.88	33.04	32.80	32.85	207,471	+0.02(+0.06%)
Jan 04, 2024	32.69	32.94	32.69	32.83	165,488	-0.04(-0.12%)
Jan 03, 2024	32.67	32.95	32.53	32.86	109,261	+0.02(+0.06%)
Jan 02, 2024	32.78	32.88	32.73	32.85	171,546	+0.02(+0.06%)
Dec 29, 2023	33.00	33.07	32.79	32.83	131,891	-0.20(-0.59%)
Dec 28, 2023	33.12	33.26	33.02	33.02	141,959	-0.17(-0.50%)
Dec 27, 2023	33.18	33.19	33.04	33.19	217,257	+0.13(+0.39%)
Dec 26, 2023	33.03	33.18	33.00	33.06	273,978	+0.03(+0.09%)
Dec 22, 2023	33.13	33.13	32.95	33.03	104,594	+0.01(+0.03%)
Dec 21, 2023	32.91	33.13	32.90	33.02	158,802	+0.12(+0.36%)
Dec 20, 2023	32.82	33.06	32.82	32.90	147,040	+0.06(+0.18%)
Dec 19, 2023	32.58	32.86	32.58	32.85	197,210	+0.15(+0.45%)
Dec 18, 2023	32.88	32.88	32.54	32.70	276,613	-0.23(-0.71%)
Dec 15, 2023	32.92	33.09	32.79	32.93	198,509	-0.06(-0.18%)
Dec 14, 2023	32.63	33.11	32.63	32.99	174,825	+0.49(+1.50%)
Dec 13, 2023	32.05	32.58	32.01	32.50	175,129	+0.54(+1.68%)
Dec 12, 2023	31.91	32.08	31.86	31.97	325,894	+0.01(+0.03%)
Dec 11, 2023	32.04	32.14	31.77	31.96	328,830	-0.17(-0.52%)
Dec 08, 2023	32.13	32.27	32.03	32.12	374,764	-0.16(-0.48%)
Dec 07, 2023	32.29	32.47	32.21	32.28	300,557	+0.09(+0.27%)
Dec 06, 2023	32.26	32.37	32.16	32.19	158,710	+0.01(+0.03%)
Dec 05, 2023	32.26	32.39	32.18	32.18	156,641	-0.02(-0.06%)
Dec 04, 2023	32.34	32.44	32.12	32.20	215,152	-0.23(-0.72%)
Dec 01, 2023	32.06	32.45	32.06	32.44	169,601	+0.36(+1.12%)
Nov 30, 2023	32.04	32.22	32.00	32.08	189,464	+0.05(+0.15%)
Nov 29, 2023	31.82	32.07	31.82	32.03	168,282	+0.31(+0.98%)
Nov 28, 2023	31.67	31.77	31.55	31.72	592,097	+0.12(+0.37%)
Nov 27, 2023	31.36	31.61	31.36	31.60	158,859	+0.23(+0.74%)
Nov 24, 2023	31.34	31.44	31.27	31.37	35,610	+0.07(+0.22%)
Nov 22, 2023	31.56	31.58	31.13	31.30	210,425	-0.20(-0.65%)
Nov 21, 2023	31.59	31.69	31.44	31.50	87,919	-0.16(-0.52%)
Nov 20, 2023	31.59	31.78	31.59	31.67	97,189	-0.05(-0.15%)
Nov 17, 2023	31.76	31.83	31.62	31.72	211,414	+0.02(+0.06%)
Nov 16, 2023	31.58	31.71	31.51	31.70	189,938	+0.14(+0.43%)
Nov 15, 2023	31.51	31.62	31.40	31.56	231,492	+0.00(+0.00%)
Nov 14, 2023	31.56	31.80	31.47	31.56	213,855	+0.48(+1.56%)
Nov 13, 2023	30.74	31.14	30.67	31.08	106,158	+0.23(+0.75%)
Nov 10, 2023	30.76	30.97	30.76	30.85	92,043	+0.16(+0.54%)
Nov 09, 2023	31.05	31.14	30.66	30.68	139,875	-0.42(-1.34%)
Nov 08, 2023	31.13	31.28	31.07	31.10	153,488	+0.06(+0.19%)
Nov 07, 2023	31.16	31.23	31.02	31.04	105,118	-0.07(-0.22%)
Nov 06, 2023	31.06	31.31	31.06	31.11	232,869	-0.16(-0.50%)
Nov 03, 2023	31.13	31.29	31.05	31.26	175,589	+0.45(+1.45%)
Nov 02, 2023	30.32	30.90	30.32	30.82	220,172	+0.76(+2.51%)
Nov 01, 2023	29.49	30.10	29.49	30.06	268,451	+0.54(+1.84%)
Oct 31, 2023	29.37	29.57	29.37	29.52	217,897	+0.13(+0.46%)
Oct 30, 2023	29.42	29.44	29.28	29.38	228,890	+0.04(+0.13%)
Oct 27, 2023	29.57	29.63	29.28	29.35	98,937	-0.12(-0.39%)
Oct 26, 2023	29.35	29.61	29.35	29.46	138,802	+0.06(+0.20%)
Oct 25, 2023	29.57	29.63	29.39	29.40	192,295	-0.32(-1.07%)
Oct 24, 2023	29.47	29.75	29.44	29.72	107,736	+0.35(+1.18%)
Oct 23, 2023	29.16	29.37	29.11	29.37	108,966	+0.04(+0.13%)
Oct 20, 2023	29.14	29.34	28.80	29.34	242,808	+0.28(+0.96%)
Oct 19, 2023	29.32	29.50	29.06	29.06	114,543	-0.35(-1.18%)
Oct 18, 2023	29.43	29.46	29.26	29.40	239,227	-0.08(-0.26%)
Oct 17, 2023	29.54	29.71	29.42	29.48	414,197	-0.26(-0.87%)
Oct 16, 2023	29.63	29.87	29.55	29.74	121,975	+0.07(+0.23%)
Oct 13, 2023	29.98	30.15	29.66	29.67	244,432	-0.23(-0.77%)
Oct 12, 2023	30.28	30.28	29.87	29.90	181,009	-0.36(-1.18%)
Oct 11, 2023	30.35	30.50	30.12	30.26	416,232	+0.16(+0.54%)
Oct 10, 2023	29.97	30.26	29.95	30.10	114,099	+0.08(+0.26%)
Oct 09, 2023	29.81	30.06	29.76	30.02	174,849	+0.24(+0.81%)
Oct 06, 2023	29.68	29.95	29.56	29.78	219,852	-0.16(-0.55%)
Oct 05, 2023	30.00	30.11	29.93	29.94	127,415	-0.07(-0.22%)
Oct 04, 2023	30.20	30.26	29.89	30.01	282,377	-0.02(-0.06%)
Oct 03, 2023	30.57	30.57	29.87	30.03	278,762	-0.64(-2.07%)

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.