Date	Open	High	Low	Close	Volume	Change (%)
May 23, 2024	36.04	36.04	35.85	35.87	51,589	-0.12(-0.32%)
May 22, 2024	35.98	36.02	35.93	35.98	19,983	-0.03(-0.08%)
May 21, 2024	35.92	36.01	35.92	36.01	79,891	+0.07(+0.19%)
May 20, 2024	35.92	36.00	35.92	35.95	82,775	+0.02(+0.04%)
May 17, 2024	35.91	35.93	35.88	35.93	26,155	+0.05(+0.14%)
May 16, 2024	35.93	35.94	35.88	35.88	40,353	-0.07(-0.19%)
May 15, 2024	35.87	35.95	35.77	35.95	13,139	+0.22(+0.61%)
May 14, 2024	35.62	35.73	35.61	35.73	25,074	+0.12(+0.34%)
May 13, 2024	35.64	35.64	35.59	35.61	112,985	-0.01(-0.03%)
May 10, 2024	35.63	35.65	35.57	35.62	23,841	+0.07(+0.20%)
May 09, 2024	35.44	35.56	35.43	35.55	19,273	+0.07(+0.19%)
May 08, 2024	35.37	35.48	35.37	35.48	174,217	+0.03(+0.09%)
May 07, 2024	35.42	35.46	35.39	35.45	23,755	+0.06(+0.17%)
May 06, 2024	35.28	35.39	35.28	35.39	18,573	+0.19(+0.54%)
May 03, 2024	35.11	35.22	35.09	35.20	26,803	+0.33(+0.95%)
May 02, 2024	34.77	34.92	34.72	34.87	23,626	+0.18(+0.52%)
May 01, 2024	34.75	35.00	34.66	34.69	56,121	-0.10(-0.29%)
Apr 30, 2024	34.99	35.11	34.79	34.79	31,734	-0.31(-0.88%)
Apr 29, 2024	35.04	35.12	35.02	35.10	97,812	+0.08(+0.23%)
Apr 26, 2024	34.89	35.08	34.89	35.02	31,771	+0.23(+0.66%)
Apr 25, 2024	34.72	34.84	34.52	34.79	29,311	-0.13(-0.37%)
Apr 24, 2024	34.90	34.93	34.80	34.92	73,851	+0.04(+0.11%)
Apr 23, 2024	34.66	34.92	34.66	34.88	213,164	+0.28(+0.82%)
Apr 22, 2024	34.48	34.73	34.43	34.60	121,358	+0.20(+0.57%)
Apr 19, 2024	34.64	34.64	34.37	34.40	55,219	-0.22(-0.63%)
Apr 18, 2024	34.70	34.78	34.57	34.62	39,054	-0.01(-0.04%)
Apr 17, 2024	34.81	34.86	34.60	34.63	137,800	-0.12(-0.35%)
Apr 16, 2024	34.79	34.87	34.73	34.75	46,967	-0.07(-0.20%)
Apr 15, 2024	35.27	35.27	34.79	34.82	387,074	-0.18(-0.51%)
Apr 12, 2024	35.18	35.20	34.97	35.00	34,377	-0.29(-0.82%)
Apr 11, 2024	35.18	35.33	35.09	35.29	27,343	+0.10(+0.29%)
Apr 10, 2024	35.21	35.21	35.09	35.19	35,162	-0.13(-0.37%)
Apr 09, 2024	35.31	35.32	35.18	35.32	966,129	+0.02(+0.06%)
Apr 08, 2024	35.33	35.33	35.26	35.30	53,387	+0.07(+0.20%)
Apr 05, 2024	35.09	35.32	35.09	35.23	51,404	+0.13(+0.37%)
Apr 04, 2024	35.40	35.42	35.07	35.10	96,583	-0.18(-0.51%)
Apr 03, 2024	35.17	35.36	35.17	35.28	290,608	+0.03(+0.09%)
Apr 02, 2024	35.32	35.32	35.20	35.25	29,162	-0.10(-0.28%)
Apr 01, 2024	35.35	35.44	35.33	35.35	642,425	-0.03(-0.08%)
Mar 28, 2024	35.47	35.41	35.40	35.38	79,544	+0.01(+0.03%)
Mar 27, 2024	35.33	35.37	35.33	35.37	53,756	+0.09(+0.26%)
Mar 26, 2024	35.22	35.33	35.22	35.28	70,221	+0.01(+0.03%)
Mar 25, 2024	35.20	35.30	35.20	35.27	23,464	-0.01(-0.03%)
Mar 22, 2024	35.25	35.34	35.25	35.28	85,176	-0.01(-0.03%)
Mar 21, 2024	35.32	35.36	35.22	35.29	112,050	+0.06(+0.17%)
Mar 20, 2024	35.11	35.25	35.10	35.23	85,300	+0.14(+0.40%)
Mar 19, 2024	34.97	35.10	34.96	35.09	419,387	+0.09(+0.26%)
Mar 18, 2024	35.00	35.09	34.99	35.00	56,361	+0.07(+0.20%)
Mar 15, 2024	34.88	34.96	34.85	34.93	266,796	-0.07(-0.20%)
Mar 14, 2024	35.05	35.06	34.91	35.00	101,355	-0.03(-0.09%)
Mar 13, 2024	35.02	35.10	35.02	35.03	26,329	-0.03(-0.09%)
Mar 12, 2024	35.01	35.07	34.90	35.06	38,022	+0.20(+0.57%)
Mar 11, 2024	34.87	34.89	34.79	34.86	69,985	-0.01(-0.03%)
Mar 08, 2024	34.94	35.11	34.87	34.87	52,573	-0.10(-0.29%)
Mar 07, 2024	34.88	35.01	34.88	34.97	325,685	+0.16(+0.46%)
Mar 06, 2024	34.84	34.95	34.77	34.81	281,472	+0.09(+0.26%)
Mar 05, 2024	34.85	34.85	34.65	34.72	346,465	-0.20(-0.56%)
Mar 04, 2024	34.89	34.97	34.89	34.92	34,529	-0.00(-0.01%)
Mar 01, 2024	34.73	34.94	34.73	34.92	101,027	+0.14(+0.40%)
Feb 29, 2024	34.72	34.82	34.67	34.78	1,970,135	+0.08(+0.23%)
Feb 28, 2024	34.69	34.72	34.67	34.70	38,132	-0.02(-0.06%)
Feb 27, 2024	34.66	34.73	34.66	34.72	89,161	+0.05(+0.14%)
Feb 26, 2024	34.70	34.77	34.67	34.67	125,955	-0.06(-0.17%)
Feb 23, 2024	34.74	34.80	34.71	34.73	59,015	+0.04(+0.10%)
Feb 22, 2024	34.55	34.74	34.55	34.69	106,710	+0.37(+1.09%)
Feb 21, 2024	34.25	34.34	34.19	34.32	42,852	+0.03(+0.09%)
Feb 20, 2024	34.31	34.38	34.22	34.29	62,485	-0.14(-0.41%)
Feb 16, 2024	34.45	34.55	34.40	34.43	54,617	-0.06(-0.17%)
Feb 15, 2024	34.43	34.52	34.41	34.49	78,244	+0.10(+0.29%)
Feb 14, 2024	34.27	34.39	34.22	34.39	112,585	+0.21(+0.61%)
Feb 13, 2024	34.10	34.27	34.07	34.18	38,885	-0.27(-0.78%)
Feb 12, 2024	34.51	34.55	34.44	34.45	45,689	-0.01(-0.03%)
Feb 09, 2024	34.41	34.50	34.40	34.46	57,772	+0.11(+0.32%)
Feb 08, 2024	34.38	34.39	34.33	34.35	266,727	+0.01(+0.03%)
Feb 07, 2024	34.26	34.38	34.26	34.34	61,601	+0.15(+0.44%)
Feb 06, 2024	34.21	34.21	34.10	34.19	71,950	+0.02(+0.06%)
Feb 05, 2024	34.06	34.20	34.02	34.17	55,607	-0.02(-0.06%)
Feb 02, 2024	33.97	34.28	33.97	34.19	320,485	+0.22(+0.65%)
Feb 01, 2024	33.84	34.00	33.76	33.97	60,993	+0.25(+0.74%)
Jan 31, 2024	33.90	33.96	33.71	33.72	249,522	-0.34(-1.00%)
Jan 30, 2024	34.00	34.10	34.00	34.06	304,171	-0.01(-0.03%)
Jan 29, 2024	33.92	34.11	33.92	34.07	430,108	+0.15(+0.44%)
Jan 26, 2024	33.88	33.99	33.88	33.92	171,666	-0.02(-0.06%)
Jan 25, 2024	33.90	33.96	33.85	33.94	76,255	+0.08(+0.24%)
Jan 24, 2024	33.92	33.98	33.84	33.86	78,246	+0.05(+0.15%)
Jan 23, 2024	33.77	33.83	33.73	33.81	79,948	+0.06(+0.18%)
Jan 22, 2024	33.75	33.84	33.74	33.75	87,260	+0.06(+0.18%)
Jan 19, 2024	33.45	33.72	33.45	33.69	113,947	+0.28(+0.84%)
Jan 18, 2024	33.35	33.44	33.26	33.41	30,762	+0.18(+0.54%)
Jan 17, 2024	33.21	33.28	33.13	33.23	53,860	-0.16(-0.48%)
Jan 16, 2024	33.36	33.45	33.27	33.39	50,991	-0.09(-0.27%)
Jan 12, 2024	33.45	33.53	33.40	33.48	75,455	+0.04(+0.12%)
Jan 11, 2024	33.47	33.47	33.27	33.44	217,330	-0.03(-0.09%)
Jan 10, 2024	33.37	33.48	33.32	33.47	79,267	+0.15(+0.45%)
Jan 09, 2024	33.19	33.35	33.19	33.32	276,405	+0.00(+0.00%)
Jan 08, 2024	33.04	33.36	33.04	33.32	101,345	+0.26(+0.79%)
Jan 05, 2024	33.07	33.12	32.96	33.06	56,821	+0.08(+0.24%)
Jan 04, 2024	33.02	33.16	32.98	32.98	64,747	-0.08(-0.24%)
Jan 03, 2024	33.13	33.19	33.03	33.06	141,377	-0.16(-0.48%)
Jan 02, 2024	33.15	33.28	33.13	33.22	1,437,823	-0.15(-0.45%)
Dec 29, 2023	33.41	33.46	33.28	33.37	90,385	-0.05(-0.15%)
Dec 28, 2023	33.40	33.47	33.40	33.42	55,927	+0.02(+0.06%)
Dec 27, 2023	33.40	33.41	33.30	33.40	106,847	+0.05(+0.13%)
Dec 26, 2023	33.31	33.41	33.31	33.35	135,223	+0.10(+0.32%)
Dec 22, 2023	33.31	33.34	33.20	33.25	256,519	-0.02(-0.05%)
Dec 21, 2023	33.13	33.27	33.06	33.27	206,894	+0.23(+0.68%)
Dec 20, 2023	33.24	33.35	33.02	33.04	69,126	-0.28(-0.84%)
Dec 19, 2023	33.20	33.35	33.20	33.32	61,484	+0.09(+0.27%)
Dec 18, 2023	33.21	33.26	33.12	33.23	148,387	+0.17(+0.51%)
Dec 15, 2023	33.08	33.17	33.03	33.06	106,317	-0.07(-0.21%)
Dec 14, 2023	33.12	33.19	33.00	33.13	64,629	+0.05(+0.15%)
Dec 13, 2023	32.73	33.09	32.73	33.08	87,436	+0.31(+0.95%)
Dec 12, 2023	32.61	32.77	32.61	32.77	66,352	+0.12(+0.37%)
Dec 11, 2023	32.59	32.69	32.57	32.65	144,560	+0.05(+0.15%)
Dec 08, 2023	32.47	32.62	32.46	32.60	73,669	+0.08(+0.25%)
Dec 07, 2023	32.40	32.52	32.40	32.52	48,277	+0.16(+0.49%)
Dec 06, 2023	32.48	32.49	32.34	32.36	211,753	-0.08(-0.25%)
Dec 05, 2023	32.35	32.47	32.32	32.44	197,400	+0.00(+0.00%)
Dec 04, 2023	32.37	32.45	32.29	32.44	45,861	-0.11(-0.34%)
Dec 01, 2023	32.37	32.55	32.34	32.55	137,497	+0.16(+0.49%)
Nov 30, 2023	32.36	32.41	32.24	32.39	109,055	+0.06(+0.19%)
Nov 29, 2023	32.41	32.48	32.27	32.33	100,131	+0.05(+0.15%)
Nov 28, 2023	32.27	32.39	32.23	32.28	288,559	-0.04(-0.12%)
Nov 27, 2023	32.22	32.35	32.22	32.32	291,451	+0.00(+0.00%)
Nov 24, 2023	32.35	32.35	32.29	32.32	14,260	+0.00(+0.00%)
Nov 22, 2023	32.27	32.35	32.25	32.32	248,368	+0.06(+0.20%)
Nov 21, 2023	32.23	32.28	32.17	32.26	113,368	-0.04(-0.14%)
Nov 20, 2023	32.16	32.31	32.12	32.30	187,561	+0.20(+0.62%)
Nov 17, 2023	32.09	32.15	32.06	32.10	99,142	-0.01(-0.03%)
Nov 16, 2023	32.01	32.11	31.98	32.11	107,955	+0.03(+0.09%)
Nov 15, 2023	32.08	32.14	32.01	32.08	514,313	+0.03(+0.09%)
Nov 14, 2023	31.86	32.09	31.86	32.05	365,559	+0.41(+1.30%)
Nov 13, 2023	31.61	31.69	31.56	31.64	90,374	+0.03(+0.09%)
Nov 10, 2023	31.47	31.65	31.35	31.61	228,046	+0.23(+0.73%)
Nov 09, 2023	31.53	31.53	31.33	31.38	261,027	-0.15(-0.48%)
Nov 08, 2023	31.55	31.55	31.43	31.53	90,124	+0.01(+0.03%)
Nov 07, 2023	31.50	31.53	31.39	31.52	60,079	+0.06(+0.19%)
Nov 06, 2023	31.52	31.52	31.36	31.46	46,933	+0.09(+0.29%)
Nov 03, 2023	31.29	31.47	31.29	31.37	99,102	+0.17(+0.54%)
Nov 02, 2023	31.13	31.22	31.03	31.20	64,509	+0.35(+1.13%)

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.