Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	34.08	34.29	34.08	34.26	2,605	+0.34(+1.01%)
May 16, 2024	34.11	34.15	33.92	33.92	1,759	-0.02(-0.07%)
May 15, 2024	33.58	34.12	33.50	33.94	4,792	+0.26(+0.77%)
May 14, 2024	33.84	33.84	33.65	33.68	1,421	-0.15(-0.44%)
May 13, 2024	34.76	34.76	33.83	33.83	2,528	-0.04(-0.12%)
May 10, 2024	34.11	34.11	33.78	33.87	1,752	-0.08(-0.24%)
May 09, 2024	33.87	34.48	33.87	33.95	10,941	+0.03(+0.09%)
May 08, 2024	33.81	33.98	33.80	33.92	4,299	-0.09(-0.25%)
May 07, 2024	33.88	34.01	33.88	34.01	1,158	+0.18(+0.52%)
May 06, 2024	33.93	33.93	33.83	33.83	1,479	+0.38(+1.14%)
May 03, 2024	33.37	33.59	33.37	33.45	1,585	-0.10(-0.30%)
May 02, 2024	33.40	33.55	33.34	33.55	2,252	+0.48(+1.45%)
May 01, 2024	33.02	33.07	33.02	33.07	6,479	-0.49(-1.46%)
Apr 30, 2024	34.04	34.04	33.43	33.56	3,429	-0.60(-1.76%)
Apr 29, 2024	34.04	34.44	34.04	34.16	1,364	+0.02(+0.07%)
Apr 26, 2024	34.23	34.23	33.96	34.13	2,652	-0.01(-0.01%)
Apr 25, 2024	33.98	34.14	33.98	34.14	485	-0.03(-0.09%)
Apr 24, 2024	33.96	34.24	33.96	34.17	805	+0.10(+0.29%)
Apr 23, 2024	34.04	34.18	33.98	34.07	2,291	-0.01(-0.03%)
Apr 22, 2024	33.75	34.08	33.72	34.08	962	+0.24(+0.71%)
Apr 19, 2024	33.85	33.85	33.49	33.84	6,854	+0.55(+1.65%)
Apr 18, 2024	33.18	33.47	33.18	33.29	2,983	+0.03(+0.09%)
Apr 17, 2024	32.94	33.26	32.94	33.26	1,764	+0.14(+0.44%)
Apr 16, 2024	33.00	33.17	32.73	33.12	3,525	-0.38(-1.12%)
Apr 15, 2024	33.98	34.00	33.31	33.49	3,092	-0.32(-0.96%)
Apr 12, 2024	34.40	34.40	33.76	33.81	4,528	-0.59(-1.70%)
Apr 11, 2024	35.01	35.01	34.30	34.40	2,823	-0.08(-0.23%)
Apr 10, 2024	34.52	34.79	34.28	34.48	1,659	+0.03(+0.08%)
Apr 09, 2024	34.66	34.66	34.45	34.45	2,763	-0.03(-0.08%)
Apr 08, 2024	34.65	34.77	34.48	34.48	1,466	+0.01(+0.03%)
Apr 05, 2024	34.47	34.47	34.47	34.47	439	+0.08(+0.23%)
Apr 04, 2024	34.44	34.55	34.33	34.39	2,000	+0.00(+0.00%)
Apr 03, 2024	34.12	34.39	34.12	34.39	454	+0.37(+1.09%)
Apr 02, 2024	34.00	34.02	34.00	34.02	1,424	+0.20(+0.59%)
Apr 01, 2024	33.82	34.00	33.72	33.82	5,109	+0.10(+0.30%)
Mar 28, 2024	33.44	33.96	33.96	33.72	3,489	+0.28(+0.83%)
Mar 27, 2024	33.39	33.44	33.25	33.44	4,152	+0.12(+0.37%)
Mar 26, 2024	33.50	33.50	33.18	33.32	1,448	-0.10(-0.30%)
Mar 25, 2024	33.05	33.42	33.05	33.42	2,476	+0.33(+1.00%)
Mar 22, 2024	33.09	33.09	32.96	33.09	3,278	-0.10(-0.30%)
Mar 21, 2024	33.02	33.22	33.02	33.19	2,150	+0.08(+0.24%)
Mar 20, 2024	32.80	33.11	32.80	33.11	1,967	+0.26(+0.79%)
Mar 19, 2024	32.65	32.85	32.65	32.85	2,091	+0.25(+0.77%)
Mar 18, 2024	32.47	32.64	32.46	32.60	4,819	+0.19(+0.59%)
Mar 15, 2024	32.45	32.50	32.39	32.41	2,696	+0.23(+0.71%)
Mar 14, 2024	32.35	32.38	32.18	32.18	2,337	-0.09(-0.26%)
Mar 13, 2024	32.00	32.30	32.00	32.27	1,596	+0.36(+1.13%)
Mar 12, 2024	31.58	32.00	31.58	31.91	9,244	+0.23(+0.74%)
Mar 11, 2024	31.41	31.67	31.41	31.67	1,378	+0.04(+0.13%)
Mar 08, 2024	31.85	31.85	31.60	31.63	4,527	-0.09(-0.29%)
Mar 07, 2024	31.72	31.82	31.69	31.72	1,697	+0.13(+0.43%)
Mar 06, 2024	31.66	31.85	31.50	31.59	3,471	+0.22(+0.70%)
Mar 05, 2024	31.00	31.45	31.00	31.36	3,267	+0.29(+0.92%)
Mar 04, 2024	31.29	31.30	31.05	31.08	2,531	-0.13(-0.42%)
Mar 01, 2024	30.95	31.31	30.93	31.21	7,616	+0.40(+1.30%)
Feb 29, 2024	30.51	30.83	30.48	30.81	14,793	+0.61(+2.04%)
Feb 28, 2024	30.23	30.52	30.19	30.20	8,706	+0.05(+0.18%)
Feb 27, 2024	30.12	30.24	30.07	30.14	4,230	+0.01(+0.03%)
Feb 26, 2024	30.01	30.26	29.93	30.13	16,931	-0.02(-0.07%)
Feb 23, 2024	30.11	30.36	29.84	30.15	3,702	-0.05(-0.16%)
Feb 22, 2024	30.00	30.36	29.99	30.20	7,055	+0.06(+0.21%)
Feb 21, 2024	30.00	30.20	29.80	30.14	2,756	+0.82(+2.78%)
Feb 20, 2024	29.37	29.37	29.20	29.32	8,823	-0.03(-0.10%)
Feb 16, 2024	29.15	29.35	29.05	29.35	6,667	+0.35(+1.22%)
Feb 15, 2024	28.55	29.10	28.54	29.00	6,854	+0.80(+2.85%)
Feb 14, 2024	28.62	28.62	28.18	28.19	2,024	-0.23(-0.79%)
Feb 13, 2024	28.71	28.85	28.02	28.42	2,750	-0.25(-0.89%)
Feb 12, 2024	28.39	28.68	28.39	28.67	5,242	+0.71(+2.54%)
Feb 09, 2024	28.35	28.35	27.96	27.96	4,677	-0.19(-0.68%)
Feb 08, 2024	28.39	28.39	28.10	28.16	9,132	+0.13(+0.45%)
Feb 07, 2024	28.10	28.16	27.86	28.03	5,483	+0.04(+0.14%)
Feb 06, 2024	27.81	28.08	27.71	27.99	5,456	+0.18(+0.65%)
Feb 05, 2024	28.09	28.09	27.68	27.81	3,876	-0.22(-0.79%)
Feb 02, 2024	28.14	28.17	27.94	28.03	4,001	-0.06(-0.21%)
Feb 01, 2024	28.39	28.54	27.97	28.09	5,707	-0.17(-0.61%)
Jan 31, 2024	28.73	28.73	28.26	28.26	10,772	-0.52(-1.81%)
Jan 30, 2024	28.18	28.78	28.18	28.78	5,747	+0.50(+1.77%)
Jan 29, 2024	28.39	28.44	28.24	28.28	1,786	-0.11(-0.38%)
Jan 26, 2024	28.14	28.39	28.05	28.39	4,512	+0.25(+0.90%)
Jan 25, 2024	27.75	28.16	27.75	28.14	6,287	+0.44(+1.59%)
Jan 24, 2024	27.73	27.75	27.69	27.69	1,435	+0.23(+0.82%)
Jan 23, 2024	27.32	27.61	27.32	27.47	4,175	+0.14(+0.50%)
Jan 22, 2024	27.06	27.44	27.06	27.33	5,110	+0.22(+0.80%)
Jan 19, 2024	27.37	27.37	27.03	27.12	13,716	-0.27(-1.00%)
Jan 18, 2024	27.51	27.51	27.37	27.39	7,390	-0.17(-0.60%)
Jan 17, 2024	27.73	27.75	27.56	27.56	5,804	-0.23(-0.81%)
Jan 16, 2024	28.30	28.41	27.78	27.78	8,641	-0.66(-2.31%)
Jan 12, 2024	28.49	28.54	28.36	28.44	5,131	+0.22(+0.76%)
Jan 11, 2024	28.48	28.49	28.19	28.22	5,531	-0.14(-0.48%)
Jan 10, 2024	28.58	28.64	28.31	28.36	15,839	-0.29(-1.00%)
Jan 09, 2024	28.67	28.76	28.40	28.65	9,826	-0.22(-0.77%)
Jan 08, 2024	28.93	28.93	28.46	28.87	4,555	-0.25(-0.84%)
Jan 05, 2024	28.89	29.24	28.87	29.12	21,543	+0.30(+1.06%)
Jan 04, 2024	28.65	29.04	28.65	28.81	17,968	+0.00(+0.00%)
Jan 03, 2024	28.34	28.81	28.34	28.81	3,941	+0.49(+1.73%)
Jan 02, 2024	28.39	28.50	28.32	28.32	9,193	+0.26(+0.94%)
Dec 29, 2023	28.17	28.19	28.05	28.06	4,945	-0.13(-0.45%)
Dec 28, 2023	28.42	28.42	28.18	28.18	7,663	-0.37(-1.30%)
Dec 27, 2023	28.58	28.95	28.56	28.56	8,756	-0.17(-0.58%)
Dec 26, 2023	28.61	28.92	28.53	28.72	6,736	+0.31(+1.10%)
Dec 22, 2023	28.32	28.88	28.32	28.41	13,048	+0.02(+0.07%)
Dec 21, 2023	28.04	28.51	28.04	28.39	7,234	+0.07(+0.24%)
Dec 20, 2023	28.50	28.84	28.29	28.32	18,097	-0.28(-0.96%)
Dec 19, 2023	28.34	28.64	28.29	28.60	5,376	+0.22(+0.77%)
Dec 18, 2023	27.97	28.66	27.61	28.38	19,974	+0.45(+1.62%)
Dec 15, 2023	27.99	27.99	27.58	27.93	6,326	-0.15(-0.54%)
Dec 14, 2023	27.47	28.17	27.47	28.08	22,801	+0.79(+2.91%)
Dec 13, 2023	27.19	27.36	26.93	27.28	10,829	+0.33(+1.24%)
Dec 12, 2023	27.32	27.32	26.80	26.95	9,397	-0.48(-1.75%)
Dec 11, 2023	27.47	27.60	27.42	27.43	2,582	-0.12(-0.43%)
Dec 08, 2023	27.31	27.60	27.31	27.55	3,430	+0.29(+1.08%)
Dec 07, 2023	27.51	27.51	27.22	27.25	10,976	-0.23(-0.82%)
Dec 06, 2023	27.80	27.87	27.46	27.48	21,152	-0.48(-1.72%)
Dec 05, 2023	28.11	28.11	27.94	27.96	10,736	-0.26(-0.94%)
Dec 04, 2023	28.48	28.48	28.18	28.22	31,075	-0.37(-1.30%)
Dec 01, 2023	28.41	28.87	28.34	28.60	13,797	+0.25(+0.90%)
Nov 30, 2023	28.60	28.69	28.11	28.34	17,840	-0.11(-0.38%)
Nov 29, 2023	28.49	28.61	28.39	28.45	14,457	-0.02(-0.09%)
Nov 28, 2023	28.52	28.74	28.39	28.47	17,645	+0.06(+0.22%)
Nov 27, 2023	28.51	28.51	27.94	28.41	41,095	-0.28(-0.99%)
Nov 24, 2023	28.27	28.97	28.16	28.69	12,763	+0.09(+0.30%)
Nov 22, 2023	28.52	28.65	28.16	28.61	31,360	-0.02(-0.06%)
Nov 21, 2023	28.77	28.80	28.38	28.62	23,130	-0.06(-0.21%)
Nov 20, 2023	28.76	28.86	28.63	28.68	6,204	+0.06(+0.22%)
Nov 17, 2023	28.39	28.88	28.39	28.62	35,309	+0.37(+1.31%)
Nov 16, 2023	29.03	29.03	28.19	28.25	43,389	-0.95(-3.25%)
Nov 15, 2023	29.23	29.38	29.13	29.20	23,303	+0.02(+0.07%)
Nov 14, 2023	29.30	29.30	29.10	29.18	11,357	+0.28(+0.96%)
Nov 13, 2023	28.96	29.08	28.88	28.90	5,008	+0.17(+0.60%)
Nov 10, 2023	28.73	29.06	28.57	28.73	8,503	+0.15(+0.54%)
Nov 09, 2023	29.05	29.05	28.56	28.58	14,215	-0.41(-1.42%)
Nov 08, 2023	29.98	29.98	28.99	28.99	7,192	-1.45(-4.75%)
Nov 07, 2023	30.09	30.44	30.09	30.44	1,229	+0.32(+1.05%)
Nov 06, 2023	30.66	30.66	30.12	30.12	3,863	-0.45(-1.47%)
Nov 03, 2023	31.04	31.04	30.43	30.57	927	-0.54(-1.73%)
Nov 02, 2023	29.92	31.11	29.92	31.11	2,325	+1.22(+4.07%)
Nov 01, 2023	30.23	30.23	29.67	29.89	1,895	+0.21(+0.71%)
Oct 31, 2023	29.56	29.90	29.56	29.68	16,990	+0.11(+0.39%)
Oct 30, 2023	29.79	29.79	29.34	29.57	4,688	-0.33(-1.09%)
Oct 27, 2023	30.00	30.00	29.88	29.89	714	-0.72(-2.35%)
Oct 26, 2023	30.28	30.61	30.21	30.61	1,420	+0.24(+0.79%)
Oct 25, 2023	30.28	30.37	30.19	30.37	3,565	-0.01(-0.03%)
Oct 24, 2023	30.38	30.38	30.38	30.38	459	-0.30(-0.97%)
Oct 23, 2023	30.68	30.68	30.68	30.68	439	-0.18(-0.59%)
Oct 20, 2023	31.02	31.02	30.86	30.86	13,650	-0.41(-1.32%)
Oct 19, 2023	31.13	31.31	31.13	31.27	6,365	-0.07(-0.24%)
Oct 18, 2023	30.76	31.47	30.76	31.35	2,412	+0.12(+0.39%)
Oct 17, 2023	31.08	31.30	31.08	31.22	3,582	+0.17(+0.56%)
Oct 16, 2023	31.00	31.10	30.94	31.05	5,333	+0.10(+0.31%)
Oct 13, 2023	30.48	31.10	30.48	30.95	7,257	+0.74(+2.44%)
Oct 12, 2023	30.37	30.42	30.09	30.22	7,085	+0.06(+0.21%)
Oct 11, 2023	30.14	30.15	29.95	30.15	4,350	-0.15(-0.49%)
Oct 10, 2023	30.13	30.30	29.95	30.30	6,857	+0.26(+0.86%)
Oct 09, 2023	29.60	30.04	29.60	30.04	4,033	+0.81(+2.79%)
Oct 06, 2023	28.60	29.25	28.60	29.23	8,840	+0.60(+2.11%)
Oct 05, 2023	28.67	28.67	28.59	28.63	3,231	-0.08(-0.27%)
Oct 04, 2023	29.11	29.15	28.41	28.70	8,435	-0.80(-2.73%)
Oct 03, 2023	30.09	30.09	29.47	29.51	24,808	-0.72(-2.38%)
Oct 02, 2023	29.86	30.23	29.86	30.23	15,266	-0.12(-0.41%)
Sep 29, 2023	30.73	30.99	30.35	30.35	2,514	-0.35(-1.12%)
Sep 28, 2023	30.58	30.80	30.58	30.70	4,931	+0.04(+0.12%)
Sep 27, 2023	30.18	30.81	30.18	30.66	5,754	+0.74(+2.47%)
Sep 26, 2023	30.03	30.20	29.90	29.92	3,337	-0.27(-0.89%)
Sep 25, 2023	29.76	30.19	30.09	30.19	5,517	+0.22(+0.74%)
Sep 22, 2023	29.97	30.03	29.64	29.97	7,563	+0.16(+0.55%)
Sep 21, 2023	30.18	30.18	29.80	29.80	4,091	-0.34(-1.11%)
Sep 20, 2023	30.26	30.39	30.13	30.14	17,911	-0.12(-0.38%)
Sep 19, 2023	30.47	30.47	30.19	30.26	4,958	-0.10(-0.32%)
Sep 18, 2023	30.45	30.55	30.14	30.35	5,581	+0.09(+0.28%)
Sep 15, 2023	30.55	30.55	30.26	30.27	2,659	-0.42(-1.37%)
Sep 14, 2023	30.53	30.70	30.53	30.69	5,063	+0.32(+1.04%)
Sep 13, 2023	30.69	30.69	30.37	30.37	3,264	-0.16(-0.53%)
Sep 12, 2023	30.18	30.63	30.18	30.53	1,936	+0.52(+1.72%)
Sep 11, 2023	30.75	30.75	29.95	30.02	3,227	-0.56(-1.82%)
Sep 08, 2023	30.71	30.94	30.57	30.57	3,929	-0.06(-0.19%)
Sep 07, 2023	30.53	30.66	30.53	30.63	4,256	-0.11(-0.37%)
Sep 06, 2023	30.58	30.74	30.27	30.74	8,356	+0.19(+0.63%)
Sep 05, 2023	30.61	30.93	30.55	30.55	8,815	+0.03(+0.09%)
Sep 01, 2023	30.06	30.65	30.06	30.52	8,653	+0.67(+2.25%)
Aug 31, 2023	30.13	30.13	29.80	29.85	7,253	-0.14(-0.48%)
Aug 30, 2023	29.91	30.09	29.85	30.00	7,959	+0.19(+0.64%)
Aug 29, 2023	29.75	29.92	29.71	29.80	6,205	+0.12(+0.39%)
Aug 28, 2023	29.70	30.17	29.63	29.69	5,318	+0.08(+0.26%)
Aug 25, 2023	29.59	29.80	29.45	29.61	6,714	-0.07(-0.23%)
Aug 24, 2023	29.71	29.86	29.68	29.68	5,197	-0.03(-0.10%)
Aug 23, 2023	29.99	29.99	29.37	29.71	5,148	-0.28(-0.93%)
Aug 22, 2023	29.92	30.43	29.92	29.99	4,819	+0.01(+0.03%)
Aug 21, 2023	30.18	30.18	29.70	29.98	5,547	-0.08(-0.28%)
Aug 18, 2023	29.81	30.06	29.64	30.06	2,928	+0.21(+0.69%)
Aug 17, 2023	29.71	30.16	29.71	29.86	4,459	+0.26(+0.89%)
Aug 16, 2023	29.73	29.80	29.59	29.59	3,388	-0.15(-0.51%)
Aug 15, 2023	30.02	30.02	29.74	29.74	4,658	-0.47(-1.55%)
Aug 14, 2023	29.99	30.21	29.91	30.21	5,173	+0.04(+0.12%)
Aug 11, 2023	29.97	30.30	29.79	30.17	5,774	+0.34(+1.13%)
Aug 10, 2023	29.97	30.22	29.84	29.84	4,672	-0.18(-0.59%)
Aug 09, 2023	29.70	30.06	29.70	30.02	4,803	+0.47(+1.59%)
Aug 08, 2023	29.18	29.55	28.95	29.55	5,403	+0.12(+0.42%)
Aug 07, 2023	29.29	29.52	29.26	29.42	4,765	-0.02(-0.07%)
Aug 04, 2023	29.12	29.45	29.11	29.44	14,211	+0.46(+1.59%)
Aug 03, 2023	28.57	29.09	28.57	28.98	6,500	+0.42(+1.48%)
Aug 02, 2023	28.82	28.82	28.46	28.56	3,333	-0.43(-1.49%)
Aug 01, 2023	29.04	29.06	28.78	28.99	7,337	-0.25(-0.87%)
Jul 31, 2023	28.87	29.35	28.87	29.24	6,689	+0.53(+1.83%)
Jul 28, 2023	28.57	28.77	28.47	28.72	11,692	+0.28(+0.99%)
Jul 27, 2023	28.89	29.01	28.44	28.44	21,963	-0.31(-1.08%)
Jul 26, 2023	28.62	28.86	28.62	28.75	3,243	-0.02(-0.08%)
Jul 25, 2023	28.81	29.07	28.77	28.77	9,367	-0.10(-0.36%)
Jul 24, 2023	28.48	29.08	28.48	28.87	2,498	+0.31(+1.07%)
Jul 21, 2023	28.33	28.67	28.32	28.57	2,428	+0.36(+1.27%)
Jul 20, 2023	28.09	28.36	28.09	28.21	5,988	+0.17(+0.60%)
Jul 19, 2023	27.66	28.04	27.63	28.04	25,898	+0.37(+1.32%)
Jul 18, 2023	27.06	27.81	27.06	27.68	4,845	+0.56(+2.08%)
Jul 17, 2023	27.06	27.18	26.97	27.11	5,398	-0.01(-0.03%)
Jul 14, 2023	27.64	27.64	27.12	27.12	12,659	-0.62(-2.24%)
Jul 13, 2023	27.70	27.91	27.62	27.74	11,628	+0.08(+0.27%)
Jul 12, 2023	27.57	27.68	27.50	27.67	18,767	+0.32(+1.17%)
Jul 11, 2023	27.24	27.79	27.24	27.35	58,793	+0.15(+0.54%)
Jul 10, 2023	27.13	27.22	27.07	27.20	18,571	+0.06(+0.23%)
Jul 07, 2023	26.54	27.21	26.54	27.14	3,119	+0.66(+2.48%)
Jul 06, 2023	26.71	26.71	26.48	26.48	5,064	-0.44(-1.64%)
Jul 05, 2023	27.07	27.07	26.75	26.92	11,455	-0.22(-0.80%)
Jul 03, 2023	26.92	27.14	26.92	27.14	1,580	+0.13(+0.49%)
Jun 30, 2023	27.07	27.09	26.79	27.01	7,137	+0.15(+0.56%)
Jun 29, 2023	26.23	26.86	26.23	26.86	9,476	+0.63(+2.40%)
Jun 28, 2023	26.08	26.36	26.04	26.23	3,382	+0.12(+0.47%)
Jun 27, 2023	26.17	26.17	26.08	26.11	1,497	-0.10(-0.39%)
Jun 26, 2023	25.72	26.26	25.72	26.21	3,557	+0.45(+1.75%)
Jun 23, 2023	25.68	25.77	25.68	25.76	4,154	-0.12(-0.47%)
Jun 22, 2023	26.19	26.21	25.77	25.88	21,514	-0.42(-1.61%)
Jun 21, 2023	26.31	26.54	26.18	26.30	14,486	+0.10(+0.39%)
Jun 20, 2023	26.65	26.65	26.01	26.20	25,029	-0.44(-1.66%)
Jun 16, 2023	26.51	26.78	26.37	26.64	13,132	+0.27(+1.03%)
Jun 15, 2023	27.00	27.12	26.30	26.37	81,631	-0.38(-1.41%)
Jun 14, 2023	27.03	27.03	26.75	26.75	7,171	-0.18(-0.66%)
Jun 13, 2023	26.65	26.94	26.65	26.92	11,488	+0.40(+1.52%)
Jun 12, 2023	26.41	26.54	26.41	26.52	9,256	-0.06(-0.22%)
Jun 09, 2023	26.91	26.94	26.55	26.58	18,635	-0.40(-1.49%)
Jun 08, 2023	27.08	27.21	26.77	26.98	12,334	-0.03(-0.10%)
Jun 07, 2023	26.34	27.02	26.34	27.01	26,307	+0.77(+2.94%)
Jun 06, 2023	25.78	26.24	25.78	26.24	5,755	+0.35(+1.35%)
Jun 05, 2023	26.14	26.26	25.89	25.89	3,229	-0.23(-0.87%)
Jun 02, 2023	25.72	26.25	25.72	26.12	5,100	+0.72(+2.85%)

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.