Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	32.05	32.35	31.76	32.35	21,067	+0.43(+1.35%)
May 30, 2024	31.82	31.98	31.78	31.92	52,836	+0.13(+0.41%)
May 29, 2024	31.88	32.00	31.78	31.79	58,647	-0.43(-1.34%)
May 28, 2024	32.44	32.48	32.16	32.22	46,422	-0.18(-0.56%)
May 24, 2024	32.33	32.41	32.27	32.40	25,091	+0.27(+0.84%)
May 23, 2024	32.80	32.80	32.06	32.13	44,042	-0.48(-1.49%)
May 22, 2024	32.73	32.78	32.53	32.61	35,469	-0.17(-0.50%)
May 21, 2024	32.80	32.81	32.71	32.78	24,404	-0.11(-0.33%)
May 20, 2024	32.85	32.92	32.76	32.89	31,026	+0.07(+0.21%)
May 17, 2024	32.78	32.83	32.72	32.82	53,049	+0.07(+0.21%)
May 16, 2024	32.87	32.96	32.75	32.75	39,018	-0.16(-0.49%)
May 15, 2024	32.96	33.00	32.77	32.91	31,985	+0.20(+0.61%)
May 14, 2024	32.71	32.84	32.59	32.71	39,110	+0.19(+0.59%)
May 13, 2024	32.59	32.75	32.52	32.52	25,403	+0.12(+0.37%)
May 10, 2024	32.55	32.55	32.34	32.40	33,523	-0.02(-0.06%)
May 09, 2024	32.22	32.46	32.22	32.42	33,342	+0.09(+0.28%)
May 08, 2024	32.16	32.33	32.16	32.33	190,667	-0.05(-0.14%)
May 07, 2024	32.45	32.52	32.38	32.38	29,663	+0.05(+0.14%)
May 06, 2024	32.26	32.35	32.25	32.33	45,267	+0.31(+0.97%)
May 03, 2024	32.19	32.26	31.97	32.02	186,780	+0.23(+0.72%)
May 02, 2024	31.75	31.81	31.41	31.79	46,689	+0.25(+0.79%)
May 01, 2024	31.70	32.08	31.45	31.54	179,176	-0.21(-0.66%)
Apr 30, 2024	32.22	32.27	31.75	31.75	55,609	-0.61(-1.89%)
Apr 29, 2024	32.22	32.42	32.22	32.36	55,685	+0.23(+0.72%)
Apr 26, 2024	32.19	32.25	32.06	32.13	74,267	+0.07(+0.22%)
Apr 25, 2024	31.86	32.13	31.71	32.06	46,258	-0.09(-0.28%)
Apr 24, 2024	32.02	32.23	31.94	32.15	47,977	+0.06(+0.19%)
Apr 23, 2024	31.76	32.16	31.76	32.09	70,118	+0.39(+1.23%)
Apr 22, 2024	31.59	31.88	31.47	31.70	25,461	+0.31(+0.99%)
Apr 19, 2024	31.32	31.55	31.29	31.39	41,821	+0.01(+0.03%)
Apr 18, 2024	31.52	31.71	31.32	31.38	27,190	-0.13(-0.41%)
Apr 17, 2024	31.84	31.84	31.47	31.51	66,407	-0.10(-0.32%)
Apr 16, 2024	31.76	31.76	31.50	31.61	66,731	-0.22(-0.69%)
Apr 15, 2024	32.48	32.60	31.71	31.83	68,781	-0.45(-1.39%)
Apr 12, 2024	32.65	32.70	32.18	32.28	34,906	-0.59(-1.79%)
Apr 11, 2024	33.01	33.01	32.58	32.87	36,842	-0.01(-0.03%)
Apr 10, 2024	32.92	33.12	32.77	32.88	90,617	-0.67(-2.01%)
Apr 09, 2024	33.35	33.55	33.25	33.55	265,676	+0.28(+0.86%)
Apr 08, 2024	33.25	33.38	33.25	33.27	30,807	+0.10(+0.29%)
Apr 05, 2024	33.02	33.23	32.97	33.17	51,097	+0.14(+0.44%)
Apr 04, 2024	33.76	33.84	32.99	33.03	121,528	-0.52(-1.55%)
Apr 03, 2024	33.43	33.64	33.43	33.55	75,601	+0.01(+0.03%)
Apr 02, 2024	33.56	33.59	33.41	33.54	131,286	-0.38(-1.12%)
Apr 01, 2024	34.19	34.19	33.86	33.92	47,527	-0.19(-0.56%)
Mar 28, 2024	34.08	34.17	34.17	34.11	55,416	+0.10(+0.29%)
Mar 27, 2024	33.70	34.03	33.70	34.01	38,501	+0.54(+1.61%)
Mar 26, 2024	33.63	33.69	33.47	33.47	37,577	-0.04(-0.12%)
Mar 25, 2024	33.51	33.65	33.48	33.51	82,800	-0.04(-0.12%)
Mar 22, 2024	33.80	33.81	33.53	33.55	59,558	-0.25(-0.74%)
Mar 21, 2024	33.65	33.88	33.61	33.80	120,719	+0.35(+1.05%)
Mar 20, 2024	32.99	33.48	32.98	33.45	43,458	+0.44(+1.33%)
Mar 19, 2024	32.72	33.04	32.72	33.01	65,180	+0.18(+0.55%)
Mar 18, 2024	32.93	32.97	32.74	32.83	69,578	+0.03(+0.09%)
Mar 15, 2024	32.74	33.00	32.74	32.80	91,511	-0.10(-0.30%)
Mar 14, 2024	33.34	33.36	32.67	32.90	94,588	-0.41(-1.23%)
Mar 13, 2024	33.22	33.46	33.22	33.31	156,585	+0.10(+0.30%)
Mar 12, 2024	33.09	33.25	32.98	33.21	43,532	+0.17(+0.51%)
Mar 11, 2024	32.97	33.10	32.82	33.04	33,380	+0.08(+0.24%)
Mar 08, 2024	33.23	33.41	32.96	32.96	63,917	-0.18(-0.54%)
Mar 07, 2024	32.91	33.16	32.91	33.14	84,596	+0.45(+1.38%)
Mar 06, 2024	32.81	32.87	32.61	32.69	78,373	+0.11(+0.34%)
Mar 05, 2024	32.76	32.80	32.45	32.58	57,200	-0.18(-0.55%)
Mar 04, 2024	32.81	32.91	32.75	32.76	48,146	+0.02(+0.06%)
Mar 01, 2024	32.62	32.80	32.39	32.74	59,547	+0.16(+0.49%)
Feb 29, 2024	32.57	32.63	32.42	32.58	83,607	+0.23(+0.71%)
Feb 28, 2024	32.28	32.50	32.28	32.35	54,101	-0.11(-0.34%)
Feb 27, 2024	32.36	32.47	32.34	32.46	81,540	+0.22(+0.68%)
Feb 26, 2024	32.32	32.40	32.19	32.24	80,880	-0.10(-0.31%)
Feb 23, 2024	32.29	32.45	32.26	32.34	119,965	+0.13(+0.40%)
Feb 22, 2024	32.03	32.27	31.96	32.21	79,577	+0.40(+1.26%)
Feb 21, 2024	31.69	31.83	31.62	31.81	103,509	+0.00(+0.00%)
Feb 20, 2024	31.71	31.86	31.66	31.81	77,783	-0.12(-0.38%)
Feb 16, 2024	32.03	32.23	31.91	31.93	97,249	-0.30(-0.93%)
Feb 15, 2024	31.92	32.29	31.90	32.23	105,701	+0.56(+1.77%)
Feb 14, 2024	31.38	31.68	31.33	31.67	73,474	+0.59(+1.90%)
Feb 13, 2024	31.28	31.28	30.82	31.08	752,456	-0.78(-2.45%)
Feb 12, 2024	31.69	31.99	31.69	31.86	94,558	+0.36(+1.14%)
Feb 09, 2024	31.38	31.54	31.23	31.50	78,668	+0.12(+0.38%)
Feb 08, 2024	31.15	31.43	31.15	31.38	229,994	+0.29(+0.93%)
Feb 07, 2024	31.18	31.21	30.95	31.09	82,970	+0.02(+0.06%)
Feb 06, 2024	30.90	31.07	30.85	31.07	66,855	+0.23(+0.75%)
Feb 05, 2024	31.04	31.04	30.62	30.84	105,126	-0.29(-0.93%)
Feb 02, 2024	30.85	31.27	30.69	31.13	55,585	+0.08(+0.26%)
Feb 01, 2024	30.74	31.07	30.50	31.05	123,657	+0.45(+1.47%)
Jan 31, 2024	31.12	31.19	30.57	30.60	114,242	-0.57(-1.83%)
Jan 30, 2024	31.21	31.32	31.16	31.17	102,238	-0.13(-0.42%)
Jan 29, 2024	30.94	31.30	30.88	31.30	107,545	+0.30(+0.97%)
Jan 26, 2024	31.02	31.16	30.96	31.00	63,416	+0.09(+0.29%)
Jan 25, 2024	30.91	30.96	30.73	30.91	177,929	+0.27(+0.88%)
Jan 24, 2024	31.12	31.13	30.63	30.64	81,462	-0.32(-1.03%)
Jan 23, 2024	31.06	31.09	30.81	30.96	91,767	+0.06(+0.19%)
Jan 22, 2024	30.83	31.06	30.82	30.90	100,900	+0.26(+0.84%)
Jan 19, 2024	30.48	30.69	30.24	30.64	56,223	+0.24(+0.80%)
Jan 18, 2024	30.39	30.42	30.12	30.40	126,368	+0.17(+0.55%)
Jan 17, 2024	30.17	30.24	30.04	30.23	150,887	-0.28(-0.91%)
Jan 16, 2024	30.61	30.61	30.29	30.51	70,024	-0.18(-0.59%)
Jan 12, 2024	30.99	31.13	30.63	30.69	146,097	-0.14(-0.45%)
Jan 11, 2024	30.80	30.86	30.48	30.83	95,159	+0.00(+0.00%)
Jan 10, 2024	30.87	30.90	30.63	30.83	176,378	+0.00(+0.00%)
Jan 09, 2024	30.83	30.94	30.75	30.83	53,251	-0.24(-0.77%)
Jan 08, 2024	30.55	31.07	30.55	31.07	125,897	+0.52(+1.70%)
Jan 05, 2024	30.48	30.73	30.48	30.55	34,798	+0.16(+0.53%)
Jan 04, 2024	30.39	30.57	30.31	30.39	32,870	-0.09(-0.30%)
Jan 03, 2024	30.93	30.93	30.46	30.48	84,394	-0.79(-2.53%)
Jan 02, 2024	31.25	31.46	31.13	31.27	94,581	-0.23(-0.73%)
Dec 29, 2023	31.67	31.70	31.41	31.50	44,407	-0.20(-0.63%)
Dec 28, 2023	31.67	31.73	31.64	31.70	38,512	+0.03(+0.09%)
Dec 27, 2023	31.64	31.73	31.54	31.67	68,124	+0.02(+0.06%)
Dec 26, 2023	31.53	31.72	31.42	31.65	55,739	+0.22(+0.70%)
Dec 22, 2023	31.47	31.53	31.32	31.43	50,410	+0.10(+0.32%)
Dec 21, 2023	31.16	31.33	31.06	31.33	74,817	+0.53(+1.72%)
Dec 20, 2023	31.30	31.47	30.79	30.80	132,039	-0.55(-1.77%)
Dec 19, 2023	31.02	31.37	31.02	31.36	107,170	+0.32(+1.01%)
Dec 18, 2023	31.19	31.19	30.94	31.04	56,612	-0.18(-0.58%)
Dec 15, 2023	31.52	31.52	31.09	31.22	88,512	-0.21(-0.67%)
Dec 14, 2023	30.96	31.50	30.96	31.43	142,469	+0.86(+2.81%)
Dec 13, 2023	30.07	30.57	29.80	30.57	71,625	+0.58(+1.93%)
Dec 12, 2023	29.88	30.05	29.86	29.99	52,336	+0.03(+0.10%)
Dec 11, 2023	29.62	30.04	29.62	29.96	183,420	+0.27(+0.91%)
Dec 08, 2023	29.58	29.80	29.58	29.69	33,345	+0.14(+0.47%)
Dec 07, 2023	29.51	29.57	29.37	29.55	52,469	+0.16(+0.54%)
Dec 06, 2023	29.55	29.75	29.36	29.39	44,499	+0.06(+0.20%)
Dec 05, 2023	29.51	29.51	29.23	29.33	37,769	-0.33(-1.11%)
Dec 04, 2023	29.46	29.71	29.46	29.66	66,049	+0.11(+0.37%)
Dec 01, 2023	28.92	29.55	28.89	29.55	34,288	+0.63(+2.18%)
Nov 30, 2023	28.80	28.92	28.77	28.92	74,895	+0.21(+0.73%)
Nov 29, 2023	28.67	28.97	28.67	28.71	45,924	+0.17(+0.60%)
Nov 28, 2023	28.59	28.67	28.43	28.54	81,850	-0.02(-0.07%)
Nov 27, 2023	28.63	28.63	28.46	28.56	269,915	-0.09(-0.31%)
Nov 24, 2023	28.59	28.65	28.58	28.65	18,813	+0.12(+0.41%)
Nov 22, 2023	28.49	28.62	28.44	28.53	32,486	+0.18(+0.65%)
Nov 21, 2023	28.36	28.43	28.30	28.35	37,360	-0.11(-0.39%)
Nov 20, 2023	28.28	28.51	28.18	28.46	32,682	+0.13(+0.46%)
Nov 17, 2023	28.31	28.33	28.18	28.33	39,188	+0.29(+1.05%)
Nov 16, 2023	28.31	28.31	27.94	28.04	60,764	-0.32(-1.11%)
Nov 15, 2023	28.07	28.56	28.07	28.35	84,848	+0.30(+1.09%)
Nov 14, 2023	27.59	28.12	27.59	28.05	128,590	+1.03(+3.79%)
Nov 13, 2023	27.04	27.11	26.94	27.02	55,039	-0.07(-0.25%)
Nov 10, 2023	26.90	27.12	26.74	27.09	37,343	+0.29(+1.09%)
Nov 09, 2023	27.26	27.26	26.78	26.80	20,795	-0.32(-1.19%)
Nov 08, 2023	27.23	27.26	27.03	27.12	46,582	-0.06(-0.23%)
Nov 07, 2023	27.06	27.28	27.06	27.18	62,574	-0.02(-0.08%)
Nov 06, 2023	27.55	27.55	27.11	27.20	55,167	-0.26(-0.94%)
Nov 03, 2023	27.19	27.59	27.19	27.46	47,973	+0.64(+2.37%)
Nov 02, 2023	26.54	26.84	26.54	26.82	84,954	+0.59(+2.27%)

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.