Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2024	39.48	39.55	39.43	39.43	28,680	-0.03(-0.09%)
May 15, 2024	39.22	39.46	39.22	39.46	3,447	+0.37(+0.95%)
May 14, 2024	38.86	39.09	38.86	39.09	22,415	+0.17(+0.43%)
May 13, 2024	38.93	38.96	38.87	38.92	3,353	-0.03(-0.07%)
May 10, 2024	39.01	39.01	38.87	38.95	7,905	+0.10(+0.25%)
May 09, 2024	38.66	38.85	38.66	38.85	3,001	+0.15(+0.38%)
May 08, 2024	38.59	38.71	38.59	38.71	2,980	+0.01(+0.03%)
May 07, 2024	38.66	38.70	38.62	38.70	8,447	+0.08(+0.22%)
May 06, 2024	38.49	38.61	38.46	38.61	24,010	+0.33(+0.87%)
May 03, 2024	38.25	38.35	38.28	38.28	1,343	+0.43(+1.14%)
May 02, 2024	37.65	37.88	37.62	37.85	4,831	+0.27(+0.71%)
May 01, 2024	37.65	37.89	37.58	37.58	4,794	-0.18(-0.48%)
Apr 30, 2024	38.16	38.16	37.76	37.76	2,776	-0.44(-1.16%)
Apr 29, 2024	38.14	38.20	38.14	38.20	2,062	+0.11(+0.29%)
Apr 26, 2024	38.06	38.19	38.06	38.09	3,522	+0.34(+0.91%)
Apr 25, 2024	37.52	37.75	37.49	37.75	10,866	-0.21(-0.55%)
Apr 24, 2024	37.92	37.98	37.78	37.96	3,080	+0.05(+0.13%)
Apr 23, 2024	37.62	37.94	37.62	37.91	13,928	+0.37(+0.99%)
Apr 22, 2024	37.44	37.67	37.33	37.54	11,690	+0.26(+0.70%)
Apr 19, 2024	37.59	37.59	37.21	37.28	9,408	-0.30(-0.80%)
Apr 18, 2024	37.60	37.75	37.51	37.58	3,145	-0.01(-0.03%)
Apr 17, 2024	37.84	37.84	37.59	37.59	10,336	-0.20(-0.53%)
Apr 16, 2024	37.80	37.91	37.77	37.79	9,799	-0.09(-0.24%)
Apr 15, 2024	38.24	38.28	37.84	37.88	4,560	-0.32(-0.84%)
Apr 12, 2024	38.34	38.34	38.15	38.20	6,774	-0.41(-1.06%)
Apr 11, 2024	38.44	38.70	38.44	38.61	2,654	+0.20(+0.52%)
Apr 10, 2024	38.39	38.44	38.33	38.41	9,703	-0.28(-0.72%)
Apr 09, 2024	38.58	38.69	38.48	38.69	244,767	+0.05(+0.13%)
Apr 08, 2024	38.63	38.71	38.63	38.64	6,210	+0.04(+0.10%)
Apr 05, 2024	38.41	38.72	38.41	38.60	43,112	+0.24(+0.63%)
Apr 04, 2024	38.83	38.90	38.32	38.36	15,448	-0.31(-0.80%)
Apr 03, 2024	38.54	38.74	38.54	38.67	8,622	+0.04(+0.10%)
Apr 02, 2024	38.60	38.64	38.53	38.63	7,131	-0.19(-0.49%)
Apr 01, 2024	38.84	38.91	38.78	38.82	26,824	-0.05(-0.13%)
Mar 28, 2024	38.84	38.90	38.84	38.87	15,097	+0.02(+0.05%)
Mar 27, 2024	38.74	38.85	38.65	38.85	11,809	+0.21(+0.55%)
Mar 26, 2024	38.73	38.75	38.64	38.64	13,181	-0.04(-0.11%)
Mar 25, 2024	38.69	38.74	38.66	38.68	3,979	-0.04(-0.11%)
Mar 22, 2024	38.81	38.82	38.72	38.72	14,429	-0.06(-0.15%)
Mar 21, 2024	38.82	38.84	38.78	38.78	2,979	+0.12(+0.31%)
Mar 20, 2024	38.45	38.69	38.45	38.66	2,888	+0.23(+0.60%)
Mar 19, 2024	38.28	38.43	38.21	38.43	15,085	+0.14(+0.38%)
Mar 18, 2024	38.41	38.41	38.29	38.29	4,587	+0.20(+0.51%)
Mar 15, 2024	38.10	38.18	38.03	38.09	35,306	-0.17(-0.44%)
Mar 14, 2024	38.39	38.39	38.11	38.26	16,538	-0.08(-0.21%)
Mar 13, 2024	38.37	38.40	38.30	38.34	14,639	-0.08(-0.21%)
Mar 12, 2024	38.22	38.42	38.22	38.42	9,561	+0.30(+0.79%)
Mar 11, 2024	37.95	38.12	37.95	38.12	678,633	-0.03(-0.08%)
Mar 08, 2024	38.38	38.44	38.06	38.15	204,602	-0.13(-0.35%)
Mar 07, 2024	38.12	38.33	38.12	38.28	74,935	+0.28(+0.75%)
Mar 06, 2024	37.97	38.15	37.95	38.00	27,087	+0.15(+0.40%)
Mar 05, 2024	37.89	37.93	37.70	37.85	58,714	-0.28(-0.73%)
Mar 04, 2024	38.09	38.23	38.09	38.13	21,354	-0.04(-0.10%)
Mar 01, 2024	37.91	38.20	37.91	38.17	46,864	+0.27(+0.71%)
Feb 29, 2024	37.88	38.00	37.80	37.90	46,628	+0.12(+0.32%)
Feb 28, 2024	37.70	37.84	37.70	37.78	17,463	-0.05(-0.13%)
Feb 27, 2024	37.79	37.86	37.75	37.83	21,055	+0.06(+0.16%)
Feb 26, 2024	37.91	37.91	37.77	37.77	32,553	-0.11(-0.29%)
Feb 23, 2024	37.96	37.96	37.84	37.88	9,662	+0.04(+0.11%)
Feb 22, 2024	37.61	37.91	37.61	37.84	38,425	+0.58(+1.56%)
Feb 21, 2024	37.11	37.26	37.07	37.26	10,067	+0.04(+0.11%)
Feb 20, 2024	37.29	37.34	37.12	37.22	12,729	-0.18(-0.48%)
Feb 16, 2024	37.50	37.56	37.40	37.40	6,332	-0.12(-0.32%)
Feb 15, 2024	37.43	37.53	37.40	37.52	12,997	+0.16(+0.43%)
Feb 14, 2024	37.28	37.36	37.10	37.36	81,443	+0.31(+0.84%)
Feb 13, 2024	36.97	37.15	36.88	37.05	11,934	-0.40(-1.07%)
Feb 12, 2024	37.47	37.65	37.45	37.45	638,226	-0.04(-0.11%)
Feb 09, 2024	37.47	37.54	37.39	37.49	28,153	+0.17(+0.46%)
Feb 08, 2024	37.30	37.35	37.27	37.32	13,605	+0.02(+0.05%)
Feb 07, 2024	37.17	37.37	37.17	37.30	15,043	+0.23(+0.63%)
Feb 06, 2024	37.07	37.07	36.95	37.06	26,701	+0.07(+0.20%)
Feb 05, 2024	37.11	37.11	36.88	36.99	17,779	-0.10(-0.27%)
Feb 02, 2024	36.83	37.20	36.83	37.09	157,577	+0.32(+0.87%)
Feb 01, 2024	36.53	36.78	36.45	36.77	84,015	+0.31(+0.85%)
Jan 31, 2024	36.74	36.74	36.45	36.46	41,911	-0.49(-1.33%)
Jan 30, 2024	36.96	36.96	36.86	36.95	29,745	+0.04(+0.11%)
Jan 29, 2024	36.74	36.96	36.70	36.91	30,109	+0.22(+0.60%)
Jan 26, 2024	36.72	36.83	36.66	36.69	32,606	-0.08(-0.22%)
Jan 25, 2024	36.69	36.77	36.61	36.77	27,887	+0.20(+0.55%)
Jan 24, 2024	36.68	36.82	36.57	36.57	21,374	+0.02(+0.05%)
Jan 23, 2024	36.45	36.57	36.45	36.55	17,705	+0.04(+0.11%)
Jan 22, 2024	36.57	36.57	36.45	36.51	24,354	+0.07(+0.19%)
Jan 19, 2024	36.06	36.44	36.06	36.44	38,565	+0.43(+1.19%)
Jan 18, 2024	35.94	36.06	35.79	36.01	22,668	+0.20(+0.56%)
Jan 17, 2024	35.74	35.83	35.70	35.81	38,043	-0.13(-0.36%)
Jan 16, 2024	35.89	36.02	35.86	35.94	15,959	-0.13(-0.36%)
Jan 12, 2024	36.10	36.13	35.97	36.07	15,431	+0.03(+0.08%)
Jan 11, 2024	35.90	36.04	35.80	36.04	47,244	-0.04(-0.11%)
Jan 10, 2024	35.87	36.12	35.87	36.08	17,418	+0.16(+0.45%)
Jan 09, 2024	35.80	35.95	35.80	35.92	89,852	-0.03(-0.08%)
Jan 08, 2024	35.65	35.95	35.65	35.95	12,724	+0.40(+1.13%)
Jan 05, 2024	35.58	35.69	35.46	35.55	18,834	+0.04(+0.11%)
Jan 04, 2024	35.57	35.64	35.47	35.51	15,233	-0.05(-0.14%)
Jan 03, 2024	35.65	35.70	35.55	35.56	51,524	-0.21(-0.59%)
Jan 02, 2024	35.84	35.87	35.66	35.77	1,306,867	-0.21(-0.57%)
Dec 29, 2023	36.05	36.05	35.91	35.98	12,340	-0.08(-0.23%)
Dec 28, 2023	36.09	36.12	36.03	36.06	17,624	+0.02(+0.06%)
Dec 27, 2023	36.01	36.05	35.94	36.04	25,697	+0.07(+0.19%)
Dec 26, 2023	35.87	36.03	35.87	35.97	19,651	+0.06(+0.17%)
Dec 22, 2023	35.86	36.00	35.81	35.91	29,992	+0.07(+0.20%)
Dec 21, 2023	35.75	35.84	35.58	35.84	32,116	+0.29(+0.82%)
Dec 20, 2023	35.84	35.99	35.55	35.55	38,702	-0.40(-1.11%)
Dec 19, 2023	35.92	35.96	35.89	35.95	33,762	+0.15(+0.42%)
Dec 18, 2023	35.74	35.83	35.70	35.80	51,257	+0.15(+0.42%)
Dec 15, 2023	35.67	35.70	35.57	35.65	51,749	+0.02(+0.06%)
Dec 14, 2023	35.73	35.76	35.54	35.63	93,315	+0.10(+0.28%)
Dec 13, 2023	35.18	35.56	35.18	35.53	36,340	+0.33(+0.94%)
Dec 12, 2023	35.07	35.20	34.99	35.20	58,103	+0.12(+0.34%)
Dec 11, 2023	34.97	35.09	34.94	35.08	149,093	+0.11(+0.33%)
Dec 08, 2023	34.90	35.00	34.83	34.97	277,538	+0.10(+0.27%)
Dec 07, 2023	34.77	34.87	34.75	34.87	24,116	+0.22(+0.63%)
Dec 06, 2023	34.87	34.87	34.61	34.65	40,514	-0.07(-0.21%)
Dec 05, 2023	34.64	34.80	34.64	34.72	28,956	-0.02(-0.07%)
Dec 04, 2023	34.64	34.78	34.62	34.75	32,877	-0.17(-0.49%)
Dec 01, 2023	34.66	34.93	34.66	34.92	759,613	+0.17(+0.49%)
Nov 30, 2023	34.64	34.75	34.53	34.75	20,004	+0.12(+0.35%)
Nov 29, 2023	34.77	34.81	34.60	34.63	38,004	-0.02(-0.06%)
Nov 28, 2023	34.56	34.70	34.55	34.65	29,902	+0.03(+0.09%)
Nov 27, 2023	34.59	34.65	34.57	34.62	692,627	-0.04(-0.12%)
Nov 24, 2023	34.60	34.66	34.60	34.66	6,581	+0.01(+0.03%)
Nov 22, 2023	34.58	34.66	34.56	34.65	17,496	+0.11(+0.32%)
Nov 21, 2023	34.55	34.57	34.42	34.54	88,551	-0.01(-0.03%)
Nov 20, 2023	34.31	34.65	34.31	34.55	46,079	+0.22(+0.64%)
Nov 17, 2023	34.29	34.39	34.29	34.33	82,650	-0.01(-0.03%)
Nov 16, 2023	34.29	34.35	34.17	34.34	38,839	+0.01(+0.03%)
Nov 15, 2023	34.35	34.39	34.27	34.33	399,854	+0.07(+0.20%)
Nov 14, 2023	34.06	34.34	34.06	34.26	24,283	+0.47(+1.39%)
Nov 13, 2023	33.65	33.83	33.65	33.79	25,976	+0.03(+0.09%)
Nov 10, 2023	33.54	33.81	33.42	33.76	32,838	+0.35(+1.05%)
Nov 09, 2023	33.56	33.61	33.37	33.41	22,008	-0.21(-0.62%)
Nov 08, 2023	33.58	33.63	33.44	33.62	18,254	+0.02(+0.06%)
Nov 07, 2023	33.50	33.62	33.50	33.60	9,686	+0.08(+0.24%)
Nov 06, 2023	33.57	33.57	33.42	33.52	13,185	+0.06(+0.18%)
Nov 03, 2023	33.47	33.53	33.36	33.46	22,664	+0.27(+0.81%)
Nov 02, 2023	33.08	33.26	33.03	33.19	11,192	+0.44(+1.34%)
Nov 01, 2023	32.65	32.82	32.52	32.75	120,010	+0.26(+0.80%)
Oct 31, 2023	32.31	32.53	32.31	32.49	10,120	+0.10(+0.31%)
Oct 30, 2023	32.25	32.42	32.19	32.39	12,659	+0.34(+1.06%)
Oct 27, 2023	32.18	32.26	32.00	32.05	102,967	-0.18(-0.54%)
Oct 26, 2023	32.37	32.42	32.13	32.23	12,685	-0.20(-0.63%)
Oct 25, 2023	32.65	32.68	32.41	32.43	25,777	-0.42(-1.29%)
Oct 24, 2023	32.76	32.85	32.66	32.85	12,374	+0.27(+0.84%)
Oct 23, 2023	32.60	32.83	32.58	32.58	10,517	-0.09(-0.28%)
Oct 20, 2023	32.86	32.86	32.64	32.67	20,794	-0.27(-0.83%)
Oct 19, 2023	33.19	33.22	32.93	32.94	11,273	-0.19(-0.56%)
Oct 18, 2023	33.44	33.44	33.09	33.13	13,815	-0.39(-1.16%)
Oct 17, 2023	33.33	33.58	33.34	33.52	9,577	+0.00(+0.00%)
Oct 16, 2023	33.53	33.56	33.47	33.52	14,851	+0.27(+0.81%)
Oct 13, 2023	33.22	33.29	33.20	33.25	7,019	-0.14(-0.42%)
Oct 12, 2023	33.49	33.50	33.31	33.39	8,603	-0.13(-0.38%)
Oct 11, 2023	33.48	33.55	33.36	33.52	13,390	+0.08(+0.23%)
Oct 10, 2023	33.56	33.56	33.41	33.44	2,254	+0.20(+0.60%)
Oct 09, 2023	32.99	33.31	32.99	33.24	7,110	+0.15(+0.45%)
Oct 06, 2023	32.97	33.24	32.97	33.09	10,066	+0.24(+0.73%)
Oct 05, 2023	32.70	32.89	32.66	32.85	50,916	+0.04(+0.12%)
Oct 04, 2023	32.66	32.90	32.65	32.81	26,387	+0.13(+0.40%)
Oct 03, 2023	32.68	32.74	32.57	32.68	7,593	-0.33(-1.00%)
Oct 02, 2023	33.02	33.02	32.82	33.01	11,972	+0.00(+0.00%)
Sep 29, 2023	33.25	33.25	32.92	33.01	19,263	-0.04(-0.11%)
Sep 28, 2023	32.88	33.12	32.88	33.05	13,101	+0.15(+0.44%)
Sep 27, 2023	32.94	32.96	32.71	32.90	20,656	-0.03(-0.09%)
Sep 26, 2023	33.09	33.09	32.86	32.93	14,536	-0.29(-0.87%)
Sep 25, 2023	33.15	33.28	33.12	33.22	14,184	+0.06(+0.18%)
Sep 22, 2023	33.28	33.37	33.16	33.16	15,880	-0.07(-0.21%)
Sep 21, 2023	33.45	33.45	33.20	33.23	29,149	-0.41(-1.22%)
Sep 20, 2023	33.96	33.96	33.64	33.64	21,420	-0.24(-0.71%)
Sep 19, 2023	33.88	33.89	33.72	33.88	59,228	-0.04(-0.12%)
Sep 18, 2023	33.92	33.99	33.87	33.92	30,130	+0.00(+0.00%)
Sep 15, 2023	34.07	34.12	33.86	33.92	18,278	-0.30(-0.87%)
Sep 14, 2023	34.12	34.24	34.08	34.22	38,889	+0.23(+0.66%)
Sep 13, 2023	33.94	34.06	33.94	33.99	15,090	+0.00(+0.01%)
Sep 12, 2023	34.02	34.09	33.95	33.99	18,610	-0.11(-0.34%)
Sep 11, 2023	34.17	34.17	34.04	34.10	18,779	+0.14(+0.43%)
Sep 08, 2023	34.00	34.00	33.90	33.96	22,947	+0.03(+0.09%)
Sep 07, 2023	33.78	33.95	33.75	33.93	70,364	-0.07(-0.21%)
Sep 06, 2023	34.01	34.01	33.85	34.00	26,731	-0.12(-0.35%)
Sep 05, 2023	34.31	34.31	34.12	34.12	14,137	-0.16(-0.46%)
Sep 01, 2023	34.36	34.39	34.18	34.28	34,354	+0.06(+0.17%)
Aug 31, 2023	34.35	34.35	34.22	34.22	31,706	-0.05(-0.15%)
Aug 30, 2023	34.21	34.29	34.16	34.27	17,810	+0.10(+0.29%)
Aug 29, 2023	33.90	34.17	33.90	34.17	58,366	+0.39(+1.15%)
Aug 28, 2023	33.74	33.79	33.64	33.78	18,875	+0.16(+0.48%)
Aug 25, 2023	33.55	33.68	33.33	33.62	31,958	+0.19(+0.57%)
Aug 24, 2023	33.81	33.89	33.43	33.43	77,379	-0.37(-1.09%)
Aug 23, 2023	33.58	33.83	33.56	33.80	48,610	+0.29(+0.87%)
Aug 22, 2023	33.67	33.67	33.44	33.51	28,614	-0.07(-0.21%)
Aug 21, 2023	33.54	33.60	33.36	33.58	57,625	+0.17(+0.51%)
Aug 18, 2023	33.27	33.43	33.24	33.41	15,035	+0.00(+0.00%)
Aug 17, 2023	33.64	33.65	33.34	33.41	49,911	-0.21(-0.62%)
Aug 16, 2023	33.81	33.86	33.57	33.62	64,264	-0.20(-0.59%)
Aug 15, 2023	33.99	33.99	33.76	33.82	75,542	-0.25(-0.73%)
Aug 14, 2023	33.92	34.08	33.88	34.07	300,723	+0.14(+0.41%)
Aug 11, 2023	33.86	34.00	33.85	33.93	44,223	-0.02(-0.06%)
Aug 10, 2023	34.13	34.29	33.90	33.95	78,870	-0.03(-0.09%)
Aug 09, 2023	34.11	34.14	33.92	33.98	77,685	-0.17(-0.50%)
Aug 08, 2023	34.09	34.16	33.94	34.15	96,986	-0.10(-0.29%)
Aug 07, 2023	34.08	34.26	34.08	34.25	90,145	+0.22(+0.65%)
Aug 04, 2023	34.34	34.39	34.01	34.03	92,184	-0.12(-0.35%)
Aug 03, 2023	34.14	34.23	34.07	34.15	93,857	-0.05(-0.16%)
Aug 02, 2023	34.45	34.45	34.15	34.20	165,416	-0.39(-1.11%)
Aug 01, 2023	34.62	34.62	34.49	34.59	878,325	-0.05(-0.14%)
Jul 31, 2023	34.53	34.66	34.48	34.64	544,717	+0.08(+0.23%)
Jul 28, 2023	34.43	34.60	34.43	34.56	22,610	+0.31(+0.91%)
Jul 27, 2023	34.71	34.72	34.17	34.25	81,564	-0.21(-0.61%)
Jul 26, 2023	34.39	34.52	34.28	34.46	100,659	+0.00(+0.00%)
Jul 25, 2023	34.28	34.55	34.28	34.46	44,821	+0.14(+0.40%)
Jul 24, 2023	34.24	34.41	34.20	34.32	15,999	+0.16(+0.48%)
Jul 21, 2023	34.29	34.31	34.16	34.16	11,711	-0.02(-0.07%)
Jul 20, 2023	34.41	34.41	34.17	34.18	11,975	-0.24(-0.70%)
Jul 19, 2023	34.45	34.53	34.38	34.42	28,941	+0.07(+0.21%)
Jul 18, 2023	34.12	34.38	34.12	34.35	13,153	+0.25(+0.73%)
Jul 17, 2023	34.01	34.14	34.01	34.10	13,048	+0.20(+0.60%)
Jul 14, 2023	34.12	34.12	33.89	33.90	33,922	-0.13(-0.38%)
Jul 13, 2023	33.93	34.03	33.86	34.03	20,213	+0.31(+0.92%)
Jul 12, 2023	33.78	33.84	33.69	33.72	9,930	+0.23(+0.68%)
Jul 11, 2023	33.34	33.49	33.26	33.49	986,040	+0.27(+0.82%)
Jul 10, 2023	33.20	33.32	33.16	33.22	39,806	+0.02(+0.06%)
Jul 07, 2023	33.27	33.51	33.20	33.20	9,128	-0.09(-0.29%)
Jul 06, 2023	33.13	33.33	33.13	33.29	40,549	-0.24(-0.73%)
Jul 05, 2023	33.50	33.60	33.50	33.54	16,730	-0.03(-0.09%)
Jul 03, 2023	33.52	33.62	33.52	33.57	23,773	+0.01(+0.03%)
Jun 30, 2023	33.47	33.62	33.44	33.56	9,988	+0.40(+1.19%)
Jun 29, 2023	33.04	33.19	33.04	33.16	9,927	+0.14(+0.44%)
Jun 28, 2023	32.99	33.13	32.94	33.02	34,659	-0.04(-0.12%)
Jun 27, 2023	32.75	33.07	32.75	33.06	15,734	+0.34(+1.03%)
Jun 26, 2023	32.90	32.91	32.72	32.72	16,861	-0.14(-0.42%)
Jun 23, 2023	32.89	32.97	32.84	32.86	6,109	-0.21(-0.63%)
Jun 22, 2023	32.96	33.07	32.96	33.07	3,353	+0.10(+0.29%)
Jun 21, 2023	33.20	33.20	32.59	32.97	269,709	-0.22(-0.65%)
Jun 20, 2023	33.18	33.24	33.02	33.19	15,808	-0.13(-0.40%)
Jun 16, 2023	33.41	33.52	33.31	33.32	8,347	-0.10(-0.29%)
Jun 15, 2023	33.19	33.46	33.19	33.42	6,773	+0.35(+1.06%)
Jun 14, 2023	33.09	33.21	32.82	33.07	200,736	+0.01(+0.03%)
Jun 13, 2023	32.96	33.08	32.96	33.06	14,704	+0.26(+0.79%)
Jun 12, 2023	32.62	32.84	32.61	32.80	8,160	+0.22(+0.67%)
Jun 09, 2023	32.63	32.67	32.56	32.58	6,689	+0.07(+0.22%)
Jun 08, 2023	32.35	32.55	32.34	32.51	8,284	+0.16(+0.50%)
Jun 07, 2023	32.46	32.50	32.35	32.35	5,595	-0.13(-0.40%)
Jun 06, 2023	32.42	32.49	32.37	32.48	5,609	+0.08(+0.25%)
Jun 05, 2023	32.46	32.58	32.37	32.40	253,807	-0.10(-0.32%)
Jun 02, 2023	32.33	32.54	32.33	32.50	305,033	+0.42(+1.32%)

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.