Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2024	36.38	36.38	36.38	36.38	0	-0.04(-0.10%)
May 15, 2024	36.42	36.42	36.42	36.42	0	+0.35(+0.96%)
May 14, 2024	36.08	36.08	36.08	36.08	18	+0.17(+0.46%)
May 13, 2024	35.91	35.91	35.91	35.91	0	-0.02(-0.06%)
May 10, 2024	35.91	35.95	35.91	35.93	611	+0.08(+0.23%)
May 09, 2024	35.85	35.85	35.85	35.85	0	+0.11(+0.30%)
May 08, 2024	35.74	35.74	35.74	35.74	89	+0.02(+0.06%)
May 07, 2024	35.72	35.72	35.72	35.72	0	+0.07(+0.20%)
May 06, 2024	35.65	35.65	35.65	35.65	0	+0.28(+0.80%)
May 03, 2024	35.37	35.37	35.37	35.37	0	+0.39(+1.11%)
May 02, 2024	34.81	34.98	34.81	34.98	1,355	+0.18(+0.53%)
May 01, 2024	34.77	34.84	34.77	34.80	1,709	-0.12(-0.34%)
Apr 30, 2024	34.91	34.91	34.91	34.91	0	-0.39(-1.11%)
Apr 29, 2024	35.31	35.31	35.31	35.31	101	+0.09(+0.24%)
Apr 26, 2024	35.22	35.22	35.22	35.22	0	+0.29(+0.84%)
Apr 25, 2024	34.93	34.93	34.93	34.93	0	-0.16(-0.46%)
Apr 24, 2024	35.09	35.09	35.09	35.09	0	+0.04(+0.11%)
Apr 23, 2024	35.05	35.05	35.05	35.05	1	+0.31(+0.88%)
Apr 22, 2024	34.74	34.74	34.74	34.74	0	+0.22(+0.64%)
Apr 19, 2024	34.52	34.52	34.52	34.52	0	-0.20(-0.59%)
Apr 18, 2024	34.73	34.73	34.73	34.73	0	-0.10(-0.29%)
Apr 17, 2024	34.83	34.83	34.83	34.83	0	-0.16(-0.46%)
Apr 16, 2024	34.99	34.99	34.99	34.99	0	-0.07(-0.21%)
Apr 15, 2024	35.06	35.06	35.06	35.06	0	-0.30(-0.84%)
Apr 12, 2024	35.36	35.36	35.36	35.36	0	-0.44(-1.23%)
Apr 11, 2024	35.80	35.80	35.80	35.80	0	+0.20(+0.57%)
Apr 10, 2024	35.59	35.59	35.59	35.59	0	-0.24(-0.68%)
Apr 09, 2024	35.84	35.84	35.84	35.84	0	+0.02(+0.05%)
Apr 08, 2024	35.82	35.82	35.82	35.82	0	-0.01(-0.03%)
Apr 05, 2024	35.83	35.83	35.83	35.83	0	+0.32(+0.90%)
Apr 04, 2024	35.51	35.51	35.51	35.51	0	-0.33(-0.92%)
Apr 03, 2024	35.84	35.84	35.84	35.84	0	+0.02(+0.07%)
Apr 02, 2024	35.82	35.82	35.82	35.82	0	-0.23(-0.63%)
Apr 01, 2024	36.00	36.05	36.00	36.05	475	-0.09(-0.24%)
Mar 28, 2024	36.13	36.13	36.13	36.13	0	+0.09(+0.26%)
Mar 27, 2024	36.04	36.04	36.04	36.04	0	+0.23(+0.65%)
Mar 26, 2024	35.81	35.81	35.81	35.81	0	-0.07(-0.20%)
Mar 25, 2024	35.88	35.88	35.88	35.88	0	-0.11(-0.30%)
Mar 22, 2024	35.99	35.99	35.99	35.99	0	-0.03(-0.09%)
Mar 21, 2024	36.02	36.02	36.02	36.02	0	+0.11(+0.30%)
Mar 20, 2024	35.91	35.91	35.91	35.91	0	+0.25(+0.70%)
Mar 19, 2024	35.66	35.66	35.66	35.66	0	+0.15(+0.42%)
Mar 18, 2024	35.54	35.54	35.51	35.51	300	+0.21(+0.60%)
Mar 15, 2024	35.34	35.34	35.30	35.30	100	-0.18(-0.51%)
Mar 14, 2024	35.48	35.48	35.48	35.48	0	-0.09(-0.25%)
Mar 13, 2024	35.57	35.57	35.57	35.57	0	-0.06(-0.17%)
Mar 12, 2024	35.63	35.63	35.63	35.63	0	+0.34(+0.97%)
Mar 11, 2024	35.29	35.29	35.29	35.29	50	-0.08(-0.23%)
Mar 08, 2024	35.37	35.37	35.37	35.37	0	-0.17(-0.48%)
Mar 07, 2024	35.54	35.54	35.54	35.54	1	+0.28(+0.80%)
Mar 06, 2024	35.26	35.26	35.26	35.26	37	+0.18(+0.51%)
Mar 05, 2024	35.08	35.08	35.08	35.08	0	-0.32(-0.90%)
Mar 04, 2024	35.40	35.40	35.40	35.40	0	-0.03(-0.09%)
Mar 01, 2024	35.38	35.43	35.38	35.43	100	+0.20(+0.57%)
Feb 29, 2024	35.21	35.23	35.21	35.23	100	+0.21(+0.60%)
Feb 28, 2024	35.02	35.02	35.02	35.02	0	-0.06(-0.16%)
Feb 27, 2024	35.07	35.07	35.07	35.07	0	+0.04(+0.11%)
Feb 26, 2024	35.04	35.04	35.04	35.04	0	-0.13(-0.36%)
Feb 23, 2024	35.16	35.16	35.16	35.16	0	+0.03(+0.07%)
Feb 22, 2024	35.14	35.14	35.14	35.14	0	+0.59(+1.71%)
Feb 21, 2024	34.55	34.55	34.55	34.55	0	+0.04(+0.11%)
Feb 20, 2024	34.51	34.51	34.51	34.51	0	-0.19(-0.54%)
Feb 16, 2024	34.69	34.69	34.69	34.69	0	-0.12(-0.33%)
Feb 15, 2024	34.81	34.81	34.81	34.81	0	+0.17(+0.49%)
Feb 14, 2024	34.64	34.64	34.64	34.64	0	+0.27(+0.79%)
Feb 13, 2024	34.37	34.37	34.37	34.37	0	-0.39(-1.12%)
Feb 12, 2024	34.76	34.76	34.76	34.76	0	-0.02(-0.07%)
Feb 09, 2024	34.78	34.78	34.78	34.78	0	+0.16(+0.47%)
Feb 08, 2024	34.62	34.62	34.62	34.62	0	+0.03(+0.08%)
Feb 07, 2024	34.59	34.59	34.59	34.59	3	+0.23(+0.68%)
Feb 06, 2024	34.36	34.36	34.36	34.36	0	+0.01(+0.03%)
Feb 05, 2024	34.35	34.35	34.35	34.35	0	-0.09(-0.25%)
Feb 02, 2024	34.43	34.43	34.43	34.43	0	+0.36(+1.05%)
Feb 01, 2024	34.08	34.08	34.08	34.08	0	+0.27(+0.80%)
Jan 31, 2024	33.80	33.80	33.80	33.80	97	-0.41(-1.19%)
Jan 30, 2024	34.21	34.21	34.21	34.21	0	-0.03(-0.09%)
Jan 29, 2024	34.24	34.24	34.24	34.24	0	+0.22(+0.64%)
Jan 26, 2024	34.06	34.06	34.02	34.02	100	-0.00(-0.00%)
Jan 25, 2024	34.02	34.02	34.02	34.02	0	+0.11(+0.34%)
Jan 24, 2024	33.91	33.91	33.91	33.91	0	+0.03(+0.07%)
Jan 23, 2024	33.88	33.88	33.88	33.88	0	+0.08(+0.22%)
Jan 22, 2024	33.81	33.81	33.81	33.81	0	+0.05(+0.16%)
Jan 19, 2024	33.76	33.76	33.76	33.76	0	+0.34(+1.01%)
Jan 18, 2024	33.42	33.42	33.42	33.42	0	+0.21(+0.63%)
Jan 17, 2024	33.21	33.21	33.21	33.21	0	-0.11(-0.33%)
Jan 16, 2024	33.31	33.31	33.31	33.31	2	-0.11(-0.32%)
Jan 12, 2024	33.42	33.42	33.42	33.42	0	+0.03(+0.08%)
Jan 11, 2024	33.37	33.39	33.37	33.39	100	-0.01(-0.04%)
Jan 10, 2024	33.41	33.41	33.41	33.41	0	+0.13(+0.39%)
Jan 09, 2024	33.28	33.28	33.28	33.28	0	-0.04(-0.12%)
Jan 08, 2024	33.32	33.32	33.32	33.32	0	+0.35(+1.08%)
Jan 05, 2024	32.87	32.96	32.87	32.96	1,648	+0.05(+0.15%)
Jan 04, 2024	32.91	32.91	32.91	32.91	2	-0.09(-0.27%)
Jan 03, 2024	33.01	33.01	33.01	33.01	1	-0.19(-0.56%)
Jan 02, 2024	33.30	33.30	33.19	33.19	207	-0.18(-0.54%)
Dec 29, 2023	33.37	33.37	33.37	33.37	100	-0.04(-0.12%)
Dec 28, 2023	33.41	33.41	33.41	33.41	25	+0.00(+0.00%)
Dec 27, 2023	33.46	33.46	33.41	33.41	400	-1.08(-3.14%)
Dec 26, 2023	34.49	34.49	34.49	34.49	0	+0.14(+0.40%)
Dec 22, 2023	34.36	34.36	34.36	34.36	0	+0.05(+0.15%)
Dec 21, 2023	34.14	34.30	34.14	34.30	5,197	+0.19(+0.56%)
Dec 20, 2023	34.11	34.11	34.11	34.11	0	-0.30(-0.86%)
Dec 19, 2023	34.41	34.41	34.41	34.41	0	+0.11(+0.33%)
Dec 18, 2023	34.30	34.30	34.30	34.30	99	+0.11(+0.32%)
Dec 15, 2023	34.19	34.19	34.19	34.19	0	+0.04(+0.11%)
Dec 14, 2023	34.15	34.15	34.15	34.15	0	+0.10(+0.29%)
Dec 13, 2023	34.05	34.05	34.05	34.05	5	+0.30(+0.90%)
Dec 12, 2023	33.75	33.75	33.75	33.75	0	+0.10(+0.30%)
Dec 11, 2023	33.65	33.65	33.65	33.65	0	+0.09(+0.27%)
Dec 08, 2023	33.56	33.56	33.56	33.56	0	+0.11(+0.34%)
Dec 07, 2023	33.45	33.45	33.45	33.45	0	+0.20(+0.60%)
Dec 06, 2023	33.25	33.25	33.25	33.25	0	-0.09(-0.27%)
Dec 05, 2023	33.34	33.34	33.34	33.34	0	-0.03(-0.09%)
Dec 04, 2023	33.39	33.39	33.37	33.37	200	-0.13(-0.40%)
Dec 01, 2023	33.50	33.50	33.50	33.50	0	+0.19(+0.56%)
Nov 30, 2023	33.32	33.32	33.32	33.32	0	+0.09(+0.28%)
Nov 29, 2023	33.22	33.22	33.22	33.22	0	-0.04(-0.11%)
Nov 28, 2023	33.26	33.26	33.26	33.26	0	+0.02(+0.07%)
Nov 27, 2023	33.24	33.24	33.24	33.24	0	-0.03(-0.10%)
Nov 24, 2023	33.27	33.27	33.27	33.27	0	+0.01(+0.04%)
Nov 22, 2023	33.20	33.26	33.20	33.26	534	+0.12(+0.36%)
Nov 21, 2023	33.00	33.14	33.00	33.14	100	-0.05(-0.15%)
Nov 20, 2023	33.17	33.19	33.17	33.19	100	+0.16(+0.48%)
Nov 17, 2023	32.99	33.03	32.99	33.03	2,001	+0.05(+0.14%)
Nov 16, 2023	32.95	32.99	32.95	32.99	100	+0.03(+0.08%)
Nov 15, 2023	32.96	32.96	32.96	32.96	0	+0.05(+0.15%)
Nov 14, 2023	32.89	32.91	32.89	32.91	4,501	+0.44(+1.37%)
Nov 13, 2023	32.47	32.47	32.47	32.47	0	-0.02(-0.06%)
Nov 10, 2023	32.49	32.49	32.49	32.49	0	+0.37(+1.16%)
Nov 09, 2023	32.11	32.11	32.11	32.11	15	-0.20(-0.61%)
Nov 08, 2023	32.31	32.31	32.31	32.31	1	+0.04(+0.12%)
Nov 07, 2023	32.27	32.31	32.27	32.27	700	+0.07(+0.23%)
Nov 06, 2023	32.20	32.20	32.20	32.20	0	+0.01(+0.03%)
Nov 03, 2023	32.19	32.19	32.19	32.19	0	+0.23(+0.73%)
Nov 02, 2023	31.96	31.96	31.96	31.96	0	+0.41(+1.28%)
Nov 01, 2023	31.51	31.55	31.51	31.55	721	+0.25(+0.79%)
Oct 31, 2023	31.30	31.30	31.30	31.30	0	+0.16(+0.51%)
Oct 30, 2023	31.14	31.14	31.14	31.14	0	+0.31(+1.00%)
Oct 27, 2023	31.03	31.03	30.83	30.83	568	-0.12(-0.39%)
Oct 26, 2023	30.95	30.95	30.95	30.95	0	-0.25(-0.81%)
Oct 25, 2023	31.21	31.21	31.21	31.21	0	-0.34(-1.07%)
Oct 24, 2023	31.55	31.55	31.55	31.55	0	+0.19(+0.61%)
Oct 23, 2023	31.35	31.35	31.35	31.35	0	-0.03(-0.11%)
Oct 20, 2023	31.39	31.39	31.39	31.39	0	-0.28(-0.88%)
Oct 19, 2023	31.67	31.67	31.67	31.67	20	-0.19(-0.59%)
Oct 18, 2023	32.00	32.00	31.86	31.86	465	-0.31(-0.96%)
Oct 17, 2023	32.16	32.16	32.16	32.16	0	-0.05(-0.15%)
Oct 16, 2023	32.21	32.21	32.21	32.21	0	+0.28(+0.89%)
Oct 13, 2023	31.93	31.93	31.93	31.93	0	-0.13(-0.41%)
Oct 12, 2023	32.20	32.20	32.01	32.06	2,700	-0.15(-0.46%)
Oct 11, 2023	32.21	32.21	32.21	32.21	80	+0.09(+0.29%)
Oct 10, 2023	32.11	32.11	32.11	32.11	0	+0.14(+0.45%)
Oct 09, 2023	31.97	31.97	31.97	31.97	0	+0.12(+0.36%)
Oct 06, 2023	31.83	31.86	31.83	31.86	200	+0.25(+0.78%)
Oct 05, 2023	31.61	31.61	31.60	31.61	800	-0.01(-0.03%)
Oct 04, 2023	31.62	31.62	31.62	31.62	80	+0.20(+0.62%)
Oct 03, 2023	31.52	31.52	31.39	31.42	1,200	-0.34(-1.08%)
Oct 02, 2023	31.78	31.78	31.68	31.77	11,161	-0.01(-0.03%)
Sep 29, 2023	31.96	31.96	31.78	31.78	23,456	+0.02(+0.07%)
Sep 28, 2023	31.75	31.75	31.75	31.75	0	-0.04(-0.14%)
Sep 27, 2023	31.80	31.80	31.80	31.80	0	+0.02(+0.06%)
Sep 26, 2023	31.78	31.78	31.78	31.78	17	-0.34(-1.07%)
Sep 25, 2023	32.12	32.12	32.12	32.12	0	+0.10(+0.31%)
Sep 22, 2023	32.02	32.02	32.02	32.02	0	-0.06(-0.18%)
Sep 21, 2023	32.08	32.08	32.08	32.08	0	-0.44(-1.34%)
Sep 20, 2023	32.52	32.52	32.52	32.52	0	-0.23(-0.69%)
Sep 19, 2023	32.74	32.74	32.74	32.74	0	-0.05(-0.14%)
Sep 18, 2023	32.79	32.79	32.79	32.79	111	+0.02(+0.05%)
Sep 15, 2023	32.77	32.77	32.77	32.77	100	-0.31(-0.92%)
Sep 14, 2023	33.08	33.08	33.08	33.08	0	+0.21(+0.63%)
Sep 13, 2023	32.87	32.87	32.87	32.87	0	+0.03(+0.11%)
Sep 12, 2023	32.84	32.84	32.84	32.84	0	-0.13(-0.39%)
Sep 11, 2023	32.97	32.97	32.97	32.97	1	+0.17(+0.52%)
Sep 08, 2023	32.80	32.80	32.80	32.80	0	+0.01(+0.02%)
Sep 07, 2023	32.79	32.79	32.79	32.79	0	-0.06(-0.18%)
Sep 06, 2023	32.86	32.86	32.85	32.85	600	-0.20(-0.61%)
Sep 05, 2023	33.05	33.05	33.05	33.05	0	-0.13(-0.38%)
Sep 01, 2023	33.18	33.18	33.18	33.18	0	+0.04(+0.13%)
Aug 31, 2023	33.14	33.14	33.14	33.14	0	+0.01(+0.02%)
Aug 30, 2023	33.13	33.13	33.13	33.13	0	+0.10(+0.30%)
Aug 29, 2023	33.03	33.03	33.03	33.03	0	+0.38(+1.17%)
Aug 28, 2023	32.65	32.65	32.65	32.65	0	+0.16(+0.48%)
Aug 25, 2023	32.49	32.49	32.49	32.49	0	+0.16(+0.51%)
Aug 24, 2023	32.33	32.33	32.33	32.33	0	-0.32(-0.98%)
Aug 23, 2023	32.65	32.65	32.65	32.65	0	+0.27(+0.83%)
Aug 22, 2023	32.41	32.41	32.38	32.38	131	-0.10(-0.30%)
Aug 21, 2023	32.47	32.47	32.47	32.47	5	+0.19(+0.60%)
Aug 18, 2023	32.28	32.28	32.28	32.28	100	-0.04(-0.11%)
Aug 17, 2023	32.32	32.32	32.32	32.32	0	-0.19(-0.58%)
Aug 16, 2023	32.51	32.51	32.51	32.51	0	-0.20(-0.60%)
Aug 15, 2023	32.70	32.70	32.70	32.70	126	-0.27(-0.82%)
Aug 14, 2023	32.97	32.97	32.97	32.97	0	+0.15(+0.44%)
Aug 11, 2023	32.83	32.83	32.83	32.83	0	-0.04(-0.11%)
Aug 10, 2023	32.86	32.86	32.86	32.86	0	+0.00(+0.01%)
Aug 09, 2023	32.86	32.86	32.86	32.86	0	-0.19(-0.57%)
Aug 08, 2023	33.05	33.05	33.05	33.05	0	-0.10(-0.31%)
Aug 07, 2023	33.15	33.15	33.15	33.15	0	+0.25(+0.77%)
Aug 04, 2023	32.90	32.90	32.90	32.90	0	-0.17(-0.51%)
Aug 03, 2023	33.07	33.07	33.07	33.07	0	-0.07(-0.20%)
Aug 02, 2023	33.13	33.13	33.13	33.13	1	-0.37(-1.09%)
Aug 01, 2023	33.50	33.50	33.50	33.50	0	-0.04(-0.11%)
Jul 31, 2023	33.47	33.54	33.47	33.54	100	+0.02(+0.05%)
Jul 28, 2023	33.52	33.52	33.52	33.52	0	+0.27(+0.81%)
Jul 27, 2023	33.25	33.25	33.25	33.25	0	-0.15(-0.46%)
Jul 26, 2023	33.41	33.41	33.41	33.41	0	-0.03(-0.09%)
Jul 25, 2023	33.44	33.44	33.44	33.44	0	+0.09(+0.26%)
Jul 24, 2023	33.35	33.35	33.35	33.35	0	+0.09(+0.28%)
Jul 21, 2023	33.26	33.26	33.26	33.26	0	+0.02(+0.07%)
Jul 20, 2023	33.23	33.23	33.23	33.23	0	-0.19(-0.58%)
Jul 19, 2023	33.43	33.43	33.43	33.43	0	+0.07(+0.20%)
Jul 18, 2023	33.36	33.36	33.36	33.36	0	+0.19(+0.58%)
Jul 17, 2023	33.17	33.17	33.17	33.17	0	+0.12(+0.36%)
Jul 14, 2023	33.04	33.04	33.04	33.04	0	-0.05(-0.14%)
Jul 13, 2023	33.09	33.09	33.09	33.09	0	+0.24(+0.72%)
Jul 12, 2023	32.85	32.85	32.85	32.85	0	+0.19(+0.58%)
Jul 11, 2023	32.66	32.66	32.66	32.66	0	+0.20(+0.61%)
Jul 10, 2023	32.46	32.46	32.46	32.46	0	+0.04(+0.12%)
Jul 07, 2023	32.50	32.53	32.42	32.42	1,500	-0.07(-0.23%)
Jul 06, 2023	32.47	32.50	32.47	32.50	500	-0.21(-0.64%)
Jul 05, 2023	32.71	32.71	32.71	32.71	0	-0.04(-0.13%)
Jul 03, 2023	32.75	32.75	32.75	32.75	0	+0.01(+0.02%)
Jun 30, 2023	32.74	32.74	32.74	32.74	0	+0.36(+1.10%)
Jun 29, 2023	32.39	32.39	32.39	32.39	0	+0.13(+0.40%)
Jun 28, 2023	32.26	32.26	32.26	32.26	0	-0.04(-0.13%)
Jun 27, 2023	32.30	32.30	32.30	32.30	3	+0.28(+0.87%)
Jun 26, 2023	32.02	32.02	32.02	32.02	0	-0.11(-0.35%)
Jun 23, 2023	32.14	32.14	32.14	32.14	0	-0.16(-0.51%)
Jun 22, 2023	32.30	32.30	32.30	32.30	0	+0.07(+0.21%)
Jun 21, 2023	32.23	32.23	32.23	32.23	0	-0.14(-0.44%)
Jun 20, 2023	32.38	32.38	32.38	32.38	0	-0.10(-0.31%)
Jun 16, 2023	32.48	32.48	32.48	32.48	0	-0.08(-0.24%)

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.