Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	37.68	38.07	37.51	38.07	37,573	+0.50(+1.34%)
May 30, 2024	37.50	37.63	37.50	37.56	31,194	+0.02(+0.05%)
May 29, 2024	37.61	37.66	37.55	37.55	46,280	-0.42(-1.10%)
May 28, 2024	38.15	38.15	37.80	37.97	194,252	-0.24(-0.63%)
May 24, 2024	38.15	38.30	38.14	38.21	133,595	+0.18(+0.47%)
May 23, 2024	38.48	38.48	37.93	38.03	2,995,522	-0.32(-0.84%)
May 22, 2024	38.42	38.54	38.29	38.35	35,360	-0.12(-0.30%)
May 21, 2024	38.38	38.47	38.38	38.47	25,861	+0.11(+0.29%)
May 20, 2024	38.44	38.55	38.36	38.36	65,410	-0.12(-0.31%)
May 17, 2024	38.47	38.48	38.35	38.48	26,667	+0.09(+0.23%)
May 16, 2024	38.44	38.49	38.39	38.39	139,747	+0.05(+0.13%)
May 15, 2024	38.16	38.37	38.16	38.34	33,775	+0.34(+0.90%)
May 14, 2024	37.89	38.02	37.83	38.00	26,276	+0.15(+0.40%)
May 13, 2024	38.08	38.08	37.84	37.85	29,555	-0.12(-0.32%)
May 10, 2024	37.96	38.03	37.89	37.97	34,436	+0.10(+0.26%)
May 09, 2024	37.59	37.87	37.59	37.87	109,888	+0.28(+0.74%)
May 08, 2024	37.50	37.61	37.50	37.59	28,695	+0.01(+0.03%)
May 07, 2024	37.51	37.62	37.51	37.58	33,027	+0.19(+0.52%)
May 06, 2024	37.23	37.40	37.23	37.38	29,314	+0.26(+0.70%)
May 03, 2024	37.14	37.17	36.97	37.12	19,150	+0.35(+0.96%)
May 02, 2024	36.78	36.87	36.59	36.77	58,301	+0.17(+0.47%)
May 01, 2024	36.65	37.02	36.55	36.60	37,463	-0.10(-0.28%)
Apr 30, 2024	36.97	37.08	36.70	36.70	65,503	-0.39(-1.05%)
Apr 29, 2024	37.04	37.12	36.95	37.09	27,388	+0.12(+0.32%)
Apr 26, 2024	36.91	37.07	36.91	36.97	27,815	+0.05(+0.15%)
Apr 25, 2024	36.76	36.97	36.60	36.91	34,037	+0.03(+0.07%)
Apr 24, 2024	36.89	36.93	36.73	36.89	30,260	+0.00(+0.00%)
Apr 23, 2024	36.68	36.93	36.68	36.89	92,899	+0.39(+1.07%)
Apr 22, 2024	36.45	36.68	36.32	36.50	40,025	+0.23(+0.63%)
Apr 19, 2024	36.27	36.38	36.18	36.27	33,267	+0.08(+0.22%)
Apr 18, 2024	36.40	36.50	36.17	36.19	32,277	-0.10(-0.27%)
Apr 17, 2024	36.54	36.54	36.24	36.29	25,675	-0.11(-0.29%)
Apr 16, 2024	36.55	36.55	36.31	36.40	170,555	-0.06(-0.17%)
Apr 15, 2024	36.98	37.02	36.36	36.46	12,815	-0.24(-0.65%)
Apr 12, 2024	36.94	36.94	36.58	36.70	33,527	-0.49(-1.31%)
Apr 11, 2024	37.25	37.29	36.93	37.19	28,076	+0.08(+0.22%)
Apr 10, 2024	37.12	37.26	36.98	37.11	20,675	-0.38(-1.02%)
Apr 09, 2024	37.54	37.54	37.20	37.49	17,954	+0.05(+0.15%)
Apr 08, 2024	37.49	37.50	37.41	37.44	24,607	-0.02(-0.05%)
Apr 05, 2024	37.17	37.54	37.17	37.45	26,716	+0.35(+0.94%)
Apr 04, 2024	37.60	37.69	37.09	37.10	25,583	-0.29(-0.78%)
Apr 03, 2024	37.38	37.56	37.35	37.40	42,764	+0.00(+0.00%)
Apr 02, 2024	37.48	37.48	37.33	37.40	32,201	-0.29(-0.77%)
Apr 01, 2024	37.93	37.93	37.63	37.69	31,825	-0.23(-0.61%)
Mar 28, 2024	37.88	37.93	37.83	37.92	21,983	+0.00(+0.00%)
Mar 27, 2024	37.56	37.92	37.56	37.92	23,890	+0.57(+1.52%)
Mar 26, 2024	37.49	37.49	37.35	37.35	19,224	-0.04(-0.12%)
Mar 25, 2024	37.54	37.54	37.39	37.39	36,318	-0.22(-0.60%)
Mar 22, 2024	37.85	37.85	37.62	37.62	33,400	-0.19(-0.50%)
Mar 21, 2024	37.82	37.91	37.78	37.81	49,846	+0.13(+0.34%)
Mar 20, 2024	37.44	37.71	37.43	37.68	33,754	+0.21(+0.56%)
Mar 19, 2024	37.25	37.48	37.25	37.47	37,441	+0.23(+0.61%)
Mar 18, 2024	37.29	37.36	37.24	37.24	39,805	+0.08(+0.21%)
Mar 15, 2024	37.15	37.24	37.10	37.16	15,605	-0.11(-0.29%)
Mar 14, 2024	37.50	37.50	37.13	37.27	24,064	-0.10(-0.28%)
Mar 13, 2024	37.43	37.46	37.30	37.37	57,766	-0.01(-0.04%)
Mar 12, 2024	37.30	37.44	37.19	37.39	29,507	+0.19(+0.51%)
Mar 11, 2024	37.13	37.20	36.91	37.20	75,086	+0.04(+0.11%)
Mar 08, 2024	37.31	37.39	37.16	37.16	58,549	-0.14(-0.37%)
Mar 07, 2024	37.23	37.30	37.22	37.30	37,618	+0.22(+0.59%)
Mar 06, 2024	37.02	37.21	36.97	37.08	56,518	+0.20(+0.54%)
Mar 05, 2024	37.06	37.11	36.76	36.88	35,063	-0.24(-0.64%)
Mar 04, 2024	36.95	37.16	36.95	37.12	46,901	+0.06(+0.16%)
Mar 01, 2024	36.89	37.06	36.78	37.06	22,513	+0.19(+0.51%)
Feb 29, 2024	36.96	36.96	36.74	36.87	26,481	+0.02(+0.05%)
Feb 28, 2024	36.74	36.86	36.74	36.85	46,602	+0.02(+0.05%)
Feb 27, 2024	36.82	36.84	36.71	36.83	65,549	+0.04(+0.11%)
Feb 26, 2024	36.91	36.92	36.75	36.79	38,181	-0.13(-0.35%)
Feb 23, 2024	36.88	36.95	36.83	36.92	47,860	+0.11(+0.30%)
Feb 22, 2024	36.53	36.84	36.53	36.81	20,001	+0.46(+1.26%)
Feb 21, 2024	36.14	36.35	36.11	36.35	40,754	+0.19(+0.52%)
Feb 20, 2024	36.23	36.24	36.10	36.16	32,097	-0.11(-0.30%)
Feb 16, 2024	36.25	36.46	36.24	36.27	85,927	+0.01(+0.03%)
Feb 15, 2024	36.05	36.29	36.05	36.26	126,361	+0.32(+0.90%)
Feb 14, 2024	35.81	35.94	35.69	35.94	52,559	+0.26(+0.74%)
Feb 13, 2024	35.79	35.80	35.43	35.68	51,176	-0.40(-1.10%)
Feb 12, 2024	36.03	36.14	35.98	36.07	61,787	+0.02(+0.05%)
Feb 09, 2024	35.98	36.06	35.90	36.05	39,767	+0.14(+0.38%)
Feb 08, 2024	35.92	35.94	35.80	35.92	50,033	-0.05(-0.13%)
Feb 07, 2024	35.90	35.96	35.85	35.96	36,479	+0.21(+0.58%)
Feb 06, 2024	35.67	35.76	35.58	35.76	64,827	+0.19(+0.53%)
Feb 05, 2024	35.62	35.66	35.47	35.57	54,993	-0.23(-0.64%)
Feb 02, 2024	35.59	35.90	35.57	35.80	33,383	+0.09(+0.25%)
Feb 01, 2024	35.38	35.71	35.29	35.71	81,072	+0.36(+1.01%)
Jan 31, 2024	35.69	35.69	35.35	35.35	29,986	-0.34(-0.95%)
Jan 30, 2024	35.61	35.73	35.57	35.69	49,718	+0.05(+0.14%)
Jan 29, 2024	35.46	35.64	35.39	35.64	61,308	+0.20(+0.56%)
Jan 26, 2024	35.45	35.52	35.36	35.44	31,918	+0.02(+0.06%)
Jan 25, 2024	35.40	35.42	35.27	35.42	49,643	+0.12(+0.34%)
Jan 24, 2024	35.57	35.57	35.29	35.30	36,232	-0.09(-0.25%)
Jan 23, 2024	35.33	35.39	35.25	35.39	50,376	+0.06(+0.17%)
Jan 22, 2024	35.28	35.37	35.26	35.33	28,995	+0.16(+0.46%)
Jan 19, 2024	35.03	35.21	34.92	35.17	27,593	+0.26(+0.74%)
Jan 18, 2024	34.70	34.93	34.62	34.91	29,697	+0.25(+0.72%)
Jan 17, 2024	34.58	34.73	34.53	34.66	39,967	-0.14(-0.41%)
Jan 16, 2024	34.86	34.90	34.66	34.80	65,109	-0.17(-0.48%)
Jan 12, 2024	35.00	35.10	34.85	34.97	60,636	+0.04(+0.11%)
Jan 11, 2024	34.97	34.97	34.65	34.93	166,511	-0.02(-0.06%)
Jan 10, 2024	34.86	34.97	34.80	34.95	123,860	+0.09(+0.26%)
Jan 09, 2024	34.72	34.93	34.72	34.86	277,718	+0.05(+0.14%)
Jan 08, 2024	34.61	34.97	34.61	34.81	125,444	+0.15(+0.43%)
Jan 05, 2024	34.67	34.85	34.58	34.66	99,189	-0.00(-0.01%)
Jan 04, 2024	34.73	34.91	34.66	34.66	76,925	-0.04(-0.11%)
Jan 03, 2024	34.86	34.89	34.70	34.70	90,319	-0.32(-0.91%)
Jan 02, 2024	34.86	35.05	34.86	35.02	138,984	-0.07(-0.20%)
Dec 29, 2023	35.09	35.14	34.94	35.09	147,115	+0.00(+0.00%)
Dec 28, 2023	35.08	35.14	35.07	35.09	63,454	+0.04(+0.11%)
Dec 27, 2023	34.99	35.05	34.93	35.05	63,805	+0.08(+0.23%)
Dec 26, 2023	34.88	35.02	34.86	34.97	26,916	+0.13(+0.37%)
Dec 22, 2023	34.79	34.92	34.72	34.84	39,551	+0.10(+0.29%)
Dec 21, 2023	34.66	34.75	34.48	34.74	30,964	+0.31(+0.90%)
Dec 20, 2023	34.87	34.88	34.43	34.43	45,371	-0.54(-1.53%)
Dec 19, 2023	34.80	34.97	34.75	34.97	68,375	+0.23(+0.66%)
Dec 18, 2023	34.81	34.81	34.62	34.74	62,732	+0.13(+0.37%)
Dec 15, 2023	34.77	34.77	34.58	34.61	37,633	-0.19(-0.54%)
Dec 14, 2023	34.95	34.95	34.71	34.80	47,828	+0.01(+0.03%)
Dec 13, 2023	34.38	34.79	34.32	34.79	45,414	+0.45(+1.30%)
Dec 12, 2023	34.21	34.34	34.11	34.34	43,568	+0.19(+0.55%)
Dec 11, 2023	33.91	34.16	33.91	34.16	61,906	+0.30(+0.87%)
Dec 08, 2023	33.81	33.88	33.71	33.86	23,999	+0.06(+0.19%)
Dec 07, 2023	33.79	33.82	33.71	33.80	48,357	+0.07(+0.20%)
Dec 06, 2023	33.96	33.96	33.68	33.73	176,543	-0.10(-0.29%)
Dec 05, 2023	33.92	33.92	33.70	33.83	147,431	-0.15(-0.44%)
Dec 04, 2023	33.90	34.00	33.85	33.98	47,612	-0.08(-0.23%)
Dec 01, 2023	33.83	34.09	33.83	34.06	33,875	+0.23(+0.67%)
Nov 30, 2023	33.64	33.83	33.52	33.83	27,204	+0.30(+0.89%)
Nov 29, 2023	33.70	33.70	33.50	33.53	43,481	-0.03(-0.09%)
Nov 28, 2023	33.60	33.70	33.52	33.56	46,784	-0.03(-0.10%)
Nov 27, 2023	33.64	33.64	33.55	33.59	20,468	-0.07(-0.21%)
Nov 24, 2023	33.65	33.69	33.63	33.66	13,724	+0.05(+0.16%)
Nov 22, 2023	33.54	33.62	33.52	33.61	23,367	+0.16(+0.48%)
Nov 21, 2023	33.43	33.46	33.34	33.45	40,206	+0.06(+0.19%)
Nov 20, 2023	33.21	33.45	33.21	33.39	16,301	+0.14(+0.44%)
Nov 17, 2023	33.27	33.28	33.16	33.24	33,883	+0.03(+0.09%)
Nov 16, 2023	33.13	33.21	33.09	33.21	57,838	+0.11(+0.33%)
Nov 15, 2023	33.11	33.21	33.08	33.10	73,548	+0.05(+0.15%)
Nov 14, 2023	32.91	33.13	32.91	33.05	184,660	+0.53(+1.61%)
Nov 13, 2023	32.49	32.56	32.42	32.53	87,920	-0.02(-0.06%)
Nov 10, 2023	32.30	32.57	32.13	32.55	45,751	+0.41(+1.26%)
Nov 09, 2023	32.46	32.46	32.14	32.14	36,812	-0.24(-0.73%)
Nov 08, 2023	32.38	32.46	32.27	32.38	52,903	+0.00(+0.00%)
Nov 07, 2023	32.35	32.41	32.32	32.38	78,311	+0.02(+0.06%)
Nov 06, 2023	32.44	32.44	32.29	32.36	42,963	-0.00(-0.00%)
Nov 03, 2023	32.32	32.47	32.29	32.36	51,065	+0.25(+0.77%)
Nov 02, 2023	31.75	32.11	31.75	32.11	61,058	+0.56(+1.79%)
Nov 01, 2023	31.45	31.59	31.36	31.55	21,201	+0.22(+0.70%)
Oct 31, 2023	31.20	31.40	31.14	31.33	106,983	+0.17(+0.54%)
Oct 30, 2023	30.95	31.20	30.90	31.16	24,999	+0.39(+1.26%)
Oct 27, 2023	31.12	31.12	30.69	30.78	102,393	-0.32(-1.02%)
Oct 26, 2023	31.25	31.33	31.06	31.09	37,164	-0.20(-0.63%)
Oct 25, 2023	31.40	31.48	31.22	31.29	26,495	-0.13(-0.41%)
Oct 24, 2023	31.31	31.49	31.29	31.42	35,618	+0.21(+0.67%)
Oct 23, 2023	31.30	31.45	31.21	31.21	33,951	-0.19(-0.60%)
Oct 20, 2023	31.73	31.73	31.40	31.40	39,296	-0.34(-1.06%)
Oct 19, 2023	32.00	32.07	31.68	31.74	25,250	-0.21(-0.67%)
Oct 18, 2023	32.24	32.24	31.92	31.95	42,126	-0.35(-1.09%)
Oct 17, 2023	32.08	32.42	32.08	32.30	29,996	+0.08(+0.26%)
Oct 16, 2023	32.04	32.36	32.04	32.22	43,352	+0.29(+0.91%)
Oct 13, 2023	32.08	32.21	31.87	31.93	28,217	-0.01(-0.04%)
Oct 12, 2023	32.21	32.21	31.86	31.94	41,855	-0.22(-0.68%)
Oct 11, 2023	32.14	32.16	31.96	32.16	26,548	+0.11(+0.34%)
Oct 10, 2023	32.01	32.22	31.95	32.05	26,604	+0.17(+0.53%)
Oct 09, 2023	31.63	31.92	31.62	31.89	56,520	+0.17(+0.55%)
Oct 06, 2023	31.34	31.86	31.17	31.71	48,805	+0.25(+0.80%)
Oct 05, 2023	31.49	31.52	31.31	31.46	29,363	-0.08(-0.25%)
Oct 04, 2023	31.37	31.55	31.23	31.54	49,417	+0.21(+0.66%)
Oct 03, 2023	31.47	31.47	31.22	31.33	38,118	-0.27(-0.85%)
Oct 02, 2023	31.73	31.73	31.43	31.60	59,651	-0.20(-0.62%)
Sep 29, 2023	32.17	32.17	31.72	31.80	25,929	-0.15(-0.47%)
Sep 28, 2023	31.75	32.02	31.75	31.94	25,440	+0.16(+0.50%)
Sep 27, 2023	31.91	31.91	31.59	31.79	53,694	-0.02(-0.08%)
Sep 26, 2023	32.03	32.03	31.77	31.81	35,840	-0.42(-1.30%)
Sep 25, 2023	32.07	32.23	32.08	32.23	73,548	+0.10(+0.31%)
Sep 22, 2023	32.28	32.33	32.12	32.13	28,646	-0.07(-0.21%)
Sep 21, 2023	32.53	32.53	32.20	32.20	24,349	-0.42(-1.30%)
Sep 20, 2023	32.87	32.96	32.63	32.63	19,052	-0.17(-0.53%)
Sep 19, 2023	32.79	32.82	32.63	32.80	28,425	-0.03(-0.11%)
Sep 18, 2023	32.78	32.92	32.75	32.83	29,706	+0.05(+0.14%)
Sep 15, 2023	33.07	33.07	32.78	32.79	21,144	-0.31(-0.95%)
Sep 14, 2023	33.04	33.14	32.94	33.10	44,544	+0.26(+0.78%)
Sep 13, 2023	32.87	32.92	32.77	32.84	24,024	-0.01(-0.03%)
Sep 12, 2023	32.88	32.93	32.80	32.85	65,377	-0.03(-0.09%)
Sep 11, 2023	32.88	32.92	32.81	32.88	31,658	+0.10(+0.30%)
Sep 08, 2023	32.78	32.85	32.70	32.78	100,116	+0.01(+0.03%)
Sep 07, 2023	32.71	32.83	32.67	32.77	36,753	-0.02(-0.07%)
Sep 06, 2023	32.92	32.92	32.68	32.80	31,047	-0.18(-0.56%)
Sep 05, 2023	33.23	33.23	32.98	32.98	44,071	-0.25(-0.74%)
Sep 01, 2023	33.33	33.34	33.14	33.23	23,645	+0.11(+0.33%)
Aug 31, 2023	33.31	33.31	33.12	33.12	46,508	-0.17(-0.50%)
Aug 30, 2023	33.25	33.35	33.22	33.29	29,009	+0.08(+0.24%)
Aug 29, 2023	32.86	33.22	32.86	33.21	49,326	+0.30(+0.90%)
Aug 28, 2023	32.86	32.97	32.79	32.91	28,096	+0.17(+0.51%)
Aug 25, 2023	32.66	32.80	32.46	32.74	30,274	+0.24(+0.73%)
Aug 24, 2023	32.84	32.98	32.51	32.51	39,951	-0.31(-0.93%)
Aug 23, 2023	32.64	32.82	32.62	32.81	17,365	+0.27(+0.82%)
Aug 22, 2023	32.70	32.70	32.50	32.55	24,597	-0.08(-0.25%)
Aug 21, 2023	32.67	32.72	32.47	32.63	43,034	-0.01(-0.03%)
Aug 18, 2023	32.40	32.66	32.37	32.64	59,346	+0.09(+0.27%)
Aug 17, 2023	32.87	32.87	32.50	32.55	51,172	-0.25(-0.75%)
Aug 16, 2023	32.95	33.03	32.79	32.79	72,500	-0.14(-0.42%)
Aug 15, 2023	33.17	33.19	32.87	32.93	73,128	-0.36(-1.07%)
Aug 14, 2023	33.25	33.32	33.18	33.29	87,345	+0.03(+0.09%)
Aug 11, 2023	33.17	33.32	33.13	33.26	84,332	+0.03(+0.09%)
Aug 10, 2023	33.41	33.60	33.18	33.23	113,268	-0.01(-0.03%)
Aug 09, 2023	33.39	33.41	33.20	33.24	116,490	-0.08(-0.24%)
Aug 08, 2023	33.25	33.34	33.04	33.32	49,973	-0.04(-0.12%)
Aug 07, 2023	33.25	33.39	33.25	33.36	107,845	+0.24(+0.72%)
Aug 04, 2023	33.48	33.51	33.11	33.12	133,970	-0.28(-0.83%)
Aug 03, 2023	33.42	33.46	33.34	33.40	146,335	-0.10(-0.31%)
Aug 02, 2023	33.59	33.61	33.45	33.50	255,874	-0.23(-0.69%)
Aug 01, 2023	33.69	33.77	33.69	33.73	158,190	-0.08(-0.23%)
Jul 31, 2023	33.87	33.87	33.73	33.81	135,529	-0.04(-0.12%)
Jul 28, 2023	33.98	33.98	33.72	33.85	28,884	+0.15(+0.44%)
Jul 27, 2023	34.05	34.05	33.66	33.70	66,196	-0.18(-0.52%)
Jul 26, 2023	33.76	33.94	33.76	33.88	54,811	+0.08(+0.23%)
Jul 25, 2023	33.65	33.86	33.63	33.80	43,022	+0.11(+0.32%)
Jul 24, 2023	33.59	33.73	33.59	33.69	87,847	+0.10(+0.29%)
Jul 21, 2023	33.60	33.68	33.52	33.59	37,413	+0.10(+0.29%)
Jul 20, 2023	33.40	33.52	33.40	33.49	32,257	+0.04(+0.12%)
Jul 19, 2023	33.37	33.46	33.33	33.46	51,425	+0.17(+0.50%)
Jul 18, 2023	33.06	33.30	33.06	33.29	93,948	+0.28(+0.84%)
Jul 17, 2023	32.95	33.10	32.89	33.01	34,510	+0.06(+0.18%)
Jul 14, 2023	33.05	33.05	32.94	32.95	301,226	+0.01(+0.02%)
Jul 13, 2023	32.92	32.97	32.87	32.95	76,700	+0.11(+0.35%)
Jul 12, 2023	32.95	32.97	32.79	32.83	43,635	+0.13(+0.40%)
Jul 11, 2023	32.60	32.70	32.52	32.70	37,729	+0.20(+0.62%)
Jul 10, 2023	32.37	32.57	32.37	32.50	26,168	+0.12(+0.38%)
Jul 07, 2023	32.38	32.65	32.37	32.38	58,647	-0.14(-0.43%)
Jul 06, 2023	32.49	32.52	32.35	32.52	46,580	-0.17(-0.51%)
Jul 05, 2023	32.66	32.79	32.66	32.68	33,952	-0.17(-0.51%)
Jul 03, 2023	32.83	32.86	32.75	32.85	17,941	-0.07(-0.21%)
Jun 30, 2023	32.78	32.97	32.76	32.92	31,063	+0.35(+1.06%)
Jun 29, 2023	32.28	32.58	32.23	32.58	56,321	+0.33(+1.01%)
Jun 28, 2023	32.31	32.33	32.18	32.25	23,935	-0.10(-0.31%)
Jun 27, 2023	32.15	32.36	32.09	32.35	35,962	+0.29(+0.92%)
Jun 26, 2023	32.01	32.12	31.99	32.06	33,890	+0.05(+0.15%)
Jun 23, 2023	32.06	32.12	32.00	32.01	12,232	-0.25(-0.76%)
Jun 22, 2023	32.18	32.26	32.14	32.25	33,473	+0.02(+0.06%)
Jun 21, 2023	32.16	32.41	32.11	32.23	318,494	-0.01(-0.04%)
Jun 20, 2023	32.30	32.33	32.17	32.24	43,077	-0.23(-0.72%)
Jun 16, 2023	32.67	32.67	32.48	32.48	18,031	-0.02(-0.06%)

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.