Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	34.84	34.91	34.81	34.91	1,039	-0.02(-0.06%)
May 16, 2024	34.91	34.94	34.88	34.93	1,597	-0.01(-0.03%)
May 15, 2024	34.75	34.94	34.75	34.94	1,589	+0.36(+1.03%)
May 14, 2024	34.52	34.58	34.45	34.58	6,721	+0.19(+0.56%)
May 13, 2024	34.55	34.55	34.39	34.39	888	-0.03(-0.08%)
May 10, 2024	34.42	34.42	34.32	34.42	2,428	+0.17(+0.49%)
May 09, 2024	34.20	34.25	34.20	34.25	17,998	+0.18(+0.52%)
May 08, 2024	33.94	34.07	33.94	34.07	919	+0.07(+0.21%)
May 07, 2024	34.05	34.08	34.00	34.00	1,162	+0.02(+0.05%)
May 06, 2024	33.91	33.99	33.90	33.98	4,827	+0.30(+0.89%)
May 03, 2024	33.72	33.72	33.68	33.68	1,120	+0.35(+1.05%)
May 02, 2024	33.22	33.37	33.16	33.34	7,046	+0.13(+0.38%)
May 01, 2024	33.13	33.61	33.13	33.21	11,474	-0.05(-0.16%)
Apr 30, 2024	33.59	33.60	33.26	33.26	973	-0.39(-1.16%)
Apr 29, 2024	33.66	33.69	33.64	33.65	1,709	+0.05(+0.15%)
Apr 26, 2024	33.71	33.71	33.57	33.60	870	+0.02(+0.06%)
Apr 25, 2024	33.61	33.61	33.58	33.58	163	-0.30(-0.89%)
Apr 24, 2024	33.88	33.88	33.88	33.88	592	+0.06(+0.18%)
Apr 23, 2024	33.82	33.85	33.82	33.82	4,054	+0.31(+0.92%)
Apr 22, 2024	33.64	33.64	33.48	33.51	5,748	+0.23(+0.70%)
Apr 19, 2024	33.26	33.34	33.26	33.28	1,348	+0.05(+0.14%)
Apr 18, 2024	33.40	33.40	33.20	33.23	3,500	-0.07(-0.21%)
Apr 17, 2024	33.44	33.44	33.22	33.30	1,791	-0.08(-0.24%)
Apr 16, 2024	33.38	33.44	33.38	33.39	823	-0.14(-0.42%)
Apr 15, 2024	33.48	33.53	33.48	33.53	3,092	-0.20(-0.59%)
Apr 12, 2024	33.99	33.99	33.68	33.73	3,791	-0.65(-1.90%)
Apr 11, 2024	34.07	34.44	34.07	34.38	13,758	+0.10(+0.31%)
Apr 10, 2024	34.25	34.27	34.24	34.27	914	-0.42(-1.21%)
Apr 09, 2024	34.80	34.80	34.59	34.69	19,785	+0.07(+0.21%)
Apr 08, 2024	34.71	34.71	34.62	34.62	1,227	-0.07(-0.20%)
Apr 05, 2024	34.71	34.76	34.67	34.69	1,550	+0.21(+0.60%)
Apr 04, 2024	35.22	35.22	34.48	34.48	5,739	-0.39(-1.13%)
Apr 03, 2024	34.97	35.02	34.82	34.88	14,524	-0.10(-0.29%)
Apr 02, 2024	34.98	34.99	34.90	34.98	8,802	-0.30(-0.85%)
Apr 01, 2024	35.41	35.41	35.25	35.28	3,498	-0.12(-0.35%)
Mar 28, 2024	35.36	35.43	35.36	35.40	1,041	+0.13(+0.38%)
Mar 27, 2024	35.11	35.27	35.11	35.27	751	+0.43(+1.24%)
Mar 26, 2024	34.98	34.98	34.84	34.84	2,794	-0.06(-0.16%)
Mar 25, 2024	34.86	34.92	34.86	34.89	5,682	-0.06(-0.17%)
Mar 22, 2024	34.95	35.04	34.95	34.96	6,934	-0.14(-0.39%)
Mar 21, 2024	35.15	35.17	35.08	35.09	12,988	+0.25(+0.71%)
Mar 20, 2024	34.61	34.84	34.61	34.84	4,302	+0.24(+0.68%)
Mar 19, 2024	34.35	34.61	34.35	34.61	6,370	+0.21(+0.60%)
Mar 18, 2024	34.47	34.49	34.40	34.40	1,158	+0.06(+0.19%)
Mar 15, 2024	34.31	34.35	34.22	34.34	8,190	-0.08(-0.22%)
Mar 14, 2024	34.46	34.46	34.29	34.41	3,628	-0.19(-0.56%)
Mar 13, 2024	34.73	34.77	34.57	34.61	5,979	-0.12(-0.35%)
Mar 12, 2024	34.58	34.73	34.58	34.73	7,069	+0.30(+0.89%)
Mar 11, 2024	34.41	34.43	34.41	34.42	6,952	-0.05(-0.15%)
Mar 08, 2024	34.65	34.67	34.36	34.47	4,716	-0.12(-0.36%)
Mar 07, 2024	34.56	34.60	34.35	34.60	14,167	+0.29(+0.83%)
Mar 06, 2024	34.26	34.43	34.23	34.31	2,722	+0.24(+0.72%)
Mar 05, 2024	34.22	34.22	33.95	34.07	3,260	-0.25(-0.72%)
Mar 04, 2024	34.26	34.43	34.26	34.32	9,399	+0.02(+0.04%)
Mar 01, 2024	34.09	34.30	34.06	34.30	7,927	+0.26(+0.76%)
Feb 29, 2024	33.95	34.04	33.89	34.04	7,086	+0.21(+0.61%)
Feb 28, 2024	33.91	33.92	33.83	33.83	7,409	-0.08(-0.24%)
Feb 27, 2024	33.87	33.91	33.83	33.91	14,804	+0.08(+0.25%)
Feb 26, 2024	33.98	33.98	33.83	33.83	2,471	-0.13(-0.40%)
Feb 23, 2024	33.99	33.99	33.93	33.96	1,274	+0.08(+0.23%)
Feb 22, 2024	33.72	33.96	33.67	33.88	5,461	+0.42(+1.27%)
Feb 21, 2024	33.36	33.46	33.25	33.46	1,145	+0.05(+0.15%)
Feb 20, 2024	33.31	33.41	33.31	33.41	2,575	-0.07(-0.22%)
Feb 16, 2024	33.67	33.67	33.46	33.48	4,412	-0.16(-0.46%)
Feb 15, 2024	33.63	33.64	33.61	33.64	1,451	+0.34(+1.02%)
Feb 14, 2024	33.20	33.30	33.16	33.30	2,313	+0.27(+0.82%)
Feb 13, 2024	33.03	33.11	32.82	33.03	2,083	-0.52(-1.54%)
Feb 12, 2024	33.50	33.65	33.50	33.54	637	+0.14(+0.43%)
Feb 09, 2024	33.32	33.40	33.30	33.40	2,726	+0.12(+0.35%)
Feb 08, 2024	33.27	33.30	33.26	33.29	6,339	-0.00(-0.01%)
Feb 07, 2024	33.20	33.33	33.20	33.29	2,794	+0.20(+0.60%)
Feb 06, 2024	33.11	33.11	33.04	33.09	3,841	+0.09(+0.27%)
Feb 05, 2024	32.99	33.08	32.94	33.00	12,639	-0.25(-0.76%)
Feb 02, 2024	32.98	33.34	32.98	33.25	3,101	+0.30(+0.91%)
Feb 01, 2024	32.77	32.95	32.77	32.95	3,253	+0.22(+0.68%)
Jan 31, 2024	32.97	32.98	32.73	32.73	6,303	-0.37(-1.10%)
Jan 30, 2024	32.98	33.11	32.98	33.10	4,707	+0.10(+0.29%)
Jan 29, 2024	32.80	33.00	32.80	33.00	2,316	+0.21(+0.64%)
Jan 26, 2024	32.88	32.88	32.79	32.79	2,492	-0.32(-0.96%)
Jan 25, 2024	32.92	33.11	32.92	33.11	2,642	+0.29(+0.88%)
Jan 24, 2024	32.94	32.95	32.82	32.82	3,931	-0.02(-0.07%)
Jan 23, 2024	32.71	32.84	32.71	32.84	5,333	+0.10(+0.30%)
Jan 22, 2024	32.63	32.80	32.63	32.75	12,414	+0.15(+0.46%)
Jan 19, 2024	32.61	32.66	32.59	32.59	10,861	+0.40(+1.24%)
Jan 18, 2024	32.04	32.21	32.03	32.20	2,070	+0.19(+0.59%)
Jan 17, 2024	31.98	32.01	31.97	32.01	1,451	-0.16(-0.50%)
Jan 16, 2024	32.11	32.21	32.09	32.17	17,214	-0.21(-0.66%)
Jan 12, 2024	32.32	32.38	32.32	32.38	1,280	-0.07(-0.22%)
Jan 11, 2024	32.30	32.45	32.30	32.45	1,489	+0.04(+0.12%)
Jan 10, 2024	32.41	32.43	32.28	32.42	2,575	-0.02(-0.06%)
Jan 09, 2024	32.40	32.43	32.34	32.43	1,457	-0.06(-0.18%)
Jan 08, 2024	32.23	32.49	32.23	32.49	713	+0.34(+1.06%)
Jan 05, 2024	32.25	32.25	32.12	32.15	3,542	+0.12(+0.36%)
Jan 04, 2024	32.16	32.16	32.04	32.04	2,256	-0.03(-0.08%)
Jan 03, 2024	32.19	32.26	32.06	32.06	3,088	-0.24(-0.75%)
Jan 02, 2024	32.13	32.40	32.13	32.31	2,356	-0.06(-0.18%)
Dec 29, 2023	32.27	32.37	32.27	32.37	1,971	-0.09(-0.28%)
Dec 28, 2023	32.47	32.49	32.46	32.46	6,690	+0.01(+0.03%)
Dec 27, 2023	32.34	32.45	32.33	32.45	9,239	+0.09(+0.28%)
Dec 26, 2023	32.28	32.37	32.28	32.36	703	+0.21(+0.65%)
Dec 22, 2023	32.19	32.24	32.03	32.15	13,517	+0.09(+0.29%)
Dec 21, 2023	31.81	32.06	31.81	32.06	10,083	+0.33(+1.04%)
Dec 20, 2023	32.11	32.19	31.73	31.73	5,937	-0.43(-1.33%)
Dec 19, 2023	32.03	32.16	32.03	32.15	3,150	+0.19(+0.61%)
Dec 18, 2023	31.94	31.96	31.93	31.96	5,973	+0.07(+0.21%)
Dec 15, 2023	31.88	31.98	31.77	31.89	3,806	+0.01(+0.02%)
Dec 14, 2023	32.05	32.05	31.88	31.89	3,113	+0.20(+0.62%)
Dec 13, 2023	31.31	31.70	31.26	31.69	14,030	+0.37(+1.19%)
Dec 12, 2023	31.20	31.34	31.20	31.32	4,634	+0.05(+0.16%)
Dec 11, 2023	31.24	31.27	31.23	31.27	11,847	+0.22(+0.71%)
Dec 08, 2023	30.80	31.05	30.80	31.05	6,568	+0.16(+0.53%)
Dec 07, 2023	30.80	30.94	30.80	30.88	6,528	+0.24(+0.80%)
Dec 06, 2023	30.93	30.93	30.64	30.64	1,002	-0.08(-0.25%)
Dec 05, 2023	30.73	30.78	30.72	30.72	7,187	-0.12(-0.40%)
Dec 04, 2023	30.78	30.84	30.73	30.84	3,667	-0.08(-0.27%)
Dec 01, 2023	30.82	31.00	30.82	30.92	1,847	+0.19(+0.61%)
Nov 30, 2023	30.59	30.74	30.59	30.74	2,381	+0.20(+0.65%)
Nov 29, 2023	30.71	30.71	30.49	30.54	9,772	+0.08(+0.27%)
Nov 28, 2023	30.38	30.45	30.37	30.45	5,043	+0.06(+0.18%)
Nov 27, 2023	30.47	30.54	30.40	30.40	4,783	-0.09(-0.29%)
Nov 24, 2023	30.50	30.56	30.43	30.49	5,542	+0.04(+0.13%)
Nov 22, 2023	30.49	30.53	30.45	30.45	7,835	+0.16(+0.52%)
Nov 21, 2023	30.26	30.30	30.25	30.29	14,852	-0.11(-0.37%)
Nov 20, 2023	30.33	30.50	30.33	30.40	16,694	+0.21(+0.69%)
Nov 17, 2023	30.19	30.29	30.10	30.19	7,066	+0.08(+0.27%)
Nov 16, 2023	29.98	30.14	29.98	30.11	15,136	+0.03(+0.08%)
Nov 15, 2023	30.09	30.09	30.09	30.09	99	+0.13(+0.43%)
Nov 14, 2023	29.77	29.96	29.77	29.96	5,252	+0.58(+1.99%)
Nov 13, 2023	29.30	29.37	29.30	29.37	13,740	-0.01(-0.05%)
Nov 10, 2023	29.01	29.39	29.01	29.39	3,133	+0.43(+1.48%)
Nov 09, 2023	29.22	29.22	28.96	28.96	3,129	-0.26(-0.89%)
Nov 08, 2023	29.15	29.22	29.15	29.22	3,273	-0.03(-0.12%)
Nov 07, 2023	29.22	29.33	29.22	29.25	1,694	+0.04(+0.13%)
Nov 06, 2023	29.20	29.23	29.07	29.21	16,856	-0.03(-0.11%)
Nov 03, 2023	28.99	29.32	28.99	29.25	6,221	+0.35(+1.21%)
Nov 02, 2023	28.65	28.90	28.59	28.90	12,297	+0.48(+1.68%)
Nov 01, 2023	28.30	28.45	28.30	28.42	2,278	+0.22(+0.77%)
Oct 31, 2023	28.07	28.20	28.07	28.20	5,211	+0.22(+0.79%)
Oct 30, 2023	27.99	27.99	27.98	27.98	703	+0.38(+1.36%)
Oct 27, 2023	27.78	27.78	27.61	27.61	1,156	-0.23(-0.81%)
Oct 26, 2023	28.09	28.09	27.83	27.83	4,492	-0.24(-0.84%)
Oct 25, 2023	28.23	28.23	28.07	28.07	1,939	-0.28(-0.97%)
Oct 24, 2023	28.36	28.36	28.20	28.34	1,196	+0.20(+0.72%)
Oct 23, 2023	28.14	28.14	28.14	28.14	93	-0.19(-0.66%)
Oct 20, 2023	28.44	28.44	28.32	28.32	979	-0.30(-1.06%)
Oct 19, 2023	28.63	28.63	28.63	28.63	71	-0.22(-0.76%)
Oct 18, 2023	29.00	29.00	28.85	28.85	904	-0.31(-1.07%)
Oct 17, 2023	28.93	29.24	28.93	29.16	2,188	+0.02(+0.07%)
Oct 16, 2023	29.14	29.14	29.14	29.14	169	+0.33(+1.15%)
Oct 13, 2023	28.87	28.87	28.81	28.81	1,181	-0.14(-0.47%)
Oct 12, 2023	28.95	29.09	28.94	28.94	10,286	-0.16(-0.55%)
Oct 11, 2023	29.10	29.10	29.10	29.10	97	+0.08(+0.27%)
Oct 10, 2023	29.08	29.08	29.02	29.02	2,187	+0.17(+0.61%)
Oct 09, 2023	28.87	28.87	28.85	28.85	306	+0.13(+0.45%)
Oct 06, 2023	28.26	28.72	28.26	28.72	1,755	+0.28(+0.99%)
Oct 05, 2023	28.50	28.50	28.30	28.44	2,061	-0.07(-0.24%)
Oct 04, 2023	28.34	28.51	28.34	28.51	1,608	+0.25(+0.87%)
Oct 03, 2023	28.57	28.57	28.24	28.26	8,632	-0.34(-1.20%)
Oct 02, 2023	28.60	28.60	28.60	28.60	20	-0.06(-0.20%)
Sep 29, 2023	28.85	28.88	28.58	28.66	2,052	-0.10(-0.35%)
Sep 28, 2023	28.55	28.76	28.55	28.76	7,055	+0.25(+0.88%)
Sep 27, 2023	28.55	28.55	28.51	28.51	1,170	-0.05(-0.18%)
Sep 26, 2023	28.67	28.67	28.56	28.56	1,426	-0.38(-1.32%)
Sep 25, 2023	28.92	28.94	28.92	28.94	422	+0.05(+0.16%)
Sep 22, 2023	29.03	29.03	28.90	28.90	1,040	-0.12(-0.42%)
Sep 21, 2023	29.13	29.18	29.02	29.02	1,161	-0.35(-1.21%)
Sep 20, 2023	29.66	29.67	29.34	29.37	8,931	-0.24(-0.82%)
Sep 19, 2023	29.45	29.62	29.45	29.62	4,504	-0.01(-0.02%)
Sep 18, 2023	29.68	29.68	29.57	29.62	12,088	+0.03(+0.09%)
Sep 15, 2023	29.82	29.82	29.60	29.60	15,652	-0.30(-1.02%)
Sep 14, 2023	29.82	29.90	29.82	29.90	2,481	+0.23(+0.77%)
Sep 13, 2023	29.75	31.10	29.48	29.67	148,064	+0.04(+0.14%)
Sep 12, 2023	29.65	29.65	29.61	29.63	1,202	-0.11(-0.38%)
Sep 11, 2023	29.76	29.76	29.74	29.74	1,725	+0.16(+0.55%)
Sep 08, 2023	29.58	29.58	29.58	29.58	3,783	+0.06(+0.20%)
Sep 07, 2023	29.62	29.62	29.52	29.52	4,813	-0.15(-0.51%)
Sep 06, 2023	29.61	29.67	29.59	29.67	3,821	-0.13(-0.44%)
Sep 05, 2023	29.93	29.93	29.76	29.80	8,827	-0.15(-0.49%)
Sep 01, 2023	29.98	29.98	29.93	29.95	3,691	+0.11(+0.36%)
Aug 31, 2023	29.91	29.91	29.84	29.84	2,428	-0.02(-0.06%)
Aug 30, 2023	29.86	29.86	29.86	29.86	70	+0.05(+0.15%)
Aug 29, 2023	29.80	29.82	29.78	29.81	2,201	+0.29(+0.97%)
Aug 28, 2023	29.70	29.70	29.38	29.53	38,738	+0.26(+0.89%)
Aug 25, 2023	29.15	29.36	29.15	29.27	1,432	+0.16(+0.55%)
Aug 24, 2023	29.14	29.14	29.11	29.11	2,888	-0.32(-1.07%)
Aug 23, 2023	29.33	29.46	29.33	29.42	9,952	+0.23(+0.79%)
Aug 22, 2023	29.33	29.33	29.19	29.19	8,133	-0.16(-0.55%)
Aug 21, 2023	29.30	29.38	29.30	29.35	843	+0.12(+0.40%)
Aug 18, 2023	29.14	29.24	29.14	29.23	1,062	+0.00(+0.00%)
Aug 17, 2023	29.23	29.23	29.23	29.23	22	-0.20(-0.68%)
Aug 16, 2023	29.55	29.55	29.44	29.44	663	-0.24(-0.80%)
Aug 15, 2023	29.67	29.67	29.67	29.67	24	-0.33(-1.09%)
Aug 14, 2023	29.92	30.01	29.92	30.00	1,687	+0.09(+0.31%)
Aug 11, 2023	29.86	29.91	29.86	29.91	133	+0.01(+0.04%)
Aug 10, 2023	30.14	30.14	29.89	29.89	4,058	-0.02(-0.05%)
Aug 09, 2023	29.89	30.06	29.89	29.91	729	-0.23(-0.76%)
Aug 08, 2023	30.13	30.14	30.13	30.14	174	-0.13(-0.45%)
Aug 07, 2023	30.27	30.27	30.27	30.27	94	+0.25(+0.84%)
Aug 04, 2023	30.10	30.10	30.02	30.02	455	-0.24(-0.79%)
Aug 03, 2023	30.26	30.26	30.26	30.26	12	-0.10(-0.32%)
Aug 02, 2023	30.37	30.39	30.36	30.36	453	-0.34(-1.10%)
Aug 01, 2023	30.72	30.73	30.66	30.70	2,922	+0.00(+0.01%)
Jul 31, 2023	30.71	30.71	30.68	30.69	6,650	-0.05(-0.17%)
Jul 28, 2023	30.74	30.75	30.74	30.75	1,316	+0.25(+0.82%)
Jul 27, 2023	30.83	30.83	30.50	30.50	3,052	-0.04(-0.13%)
Jul 26, 2023	30.50	30.54	30.50	30.54	393	-0.06(-0.20%)
Jul 25, 2023	30.57	30.60	30.57	30.60	482	+0.04(+0.14%)
Jul 24, 2023	30.56	30.56	30.56	30.56	254	+0.09(+0.30%)
Jul 21, 2023	30.46	30.47	30.46	30.47	1,314	+0.04(+0.13%)
Jul 20, 2023	30.50	30.50	30.41	30.43	322	-0.05(-0.16%)
Jul 19, 2023	30.45	30.48	30.45	30.48	5,868	+0.20(+0.66%)
Jul 18, 2023	30.24	30.27	30.24	30.27	572	+0.28(+0.93%)
Jul 17, 2023	29.91	30.03	29.89	29.99	2,015	+0.07(+0.25%)
Jul 14, 2023	29.97	29.98	29.91	29.92	7,192	-0.12(-0.42%)
Jul 13, 2023	29.99	30.05	29.99	30.05	270	+0.09(+0.31%)
Jul 12, 2023	29.92	29.95	29.92	29.95	1,319	+0.20(+0.67%)
Jul 11, 2023	29.57	29.75	29.57	29.75	6,496	+0.27(+0.91%)
Jul 10, 2023	29.46	29.52	29.45	29.49	1,395	+0.09(+0.30%)
Jul 07, 2023	29.49	29.63	29.40	29.40	4,015	-0.10(-0.35%)
Jul 06, 2023	29.35	29.50	29.35	29.50	918	-0.25(-0.84%)
Jul 05, 2023	29.77	29.77	29.75	29.75	582	-0.11(-0.38%)
Jul 03, 2023	29.79	29.86	29.79	29.86	247	+0.03(+0.11%)
Jun 30, 2023	29.82	29.83	29.82	29.83	165	+0.33(+1.11%)
Jun 29, 2023	29.44	29.50	29.43	29.50	2,094	+0.24(+0.83%)
Jun 28, 2023	29.32	29.39	29.25	29.26	4,601	-0.14(-0.49%)
Jun 27, 2023	29.12	29.41	29.12	29.40	503	+0.29(+0.99%)
Jun 26, 2023	29.19	29.19	29.09	29.12	5,989	+0.00(+0.01%)
Jun 23, 2023	29.12	29.19	29.11	29.11	7,206	-0.17(-0.56%)
Jun 22, 2023	29.18	29.28	29.18	29.28	509	-0.00(-0.01%)
Jun 21, 2023	29.31	29.31	29.28	29.28	431	-0.22(-0.74%)
Jun 20, 2023	29.50	29.58	29.50	29.50	728	-0.25(-0.86%)
Jun 16, 2023	29.81	29.81	29.74	29.75	4,724	-0.05(-0.17%)

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.