Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2024	31.15	31.51	31.10	31.31	185,634	-0.58(-1.82%)
May 24, 2024	31.89	31.94	31.44	31.89	70,819	-0.40(-1.24%)
May 23, 2024	32.75	32.75	32.08	32.29	157,346	-1.83(-5.36%)
May 22, 2024	34.70	34.70	33.56	34.12	13,678	+0.22(+0.65%)
May 21, 2024	33.71	34.13	33.24	33.90	86,028	-0.26(-0.76%)
May 20, 2024	34.99	35.00	34.05	34.16	7,083	-0.38(-1.10%)
May 17, 2024	34.96	34.96	34.10	34.54	4,736	+0.56(+1.65%)
May 16, 2024	33.86	34.46	33.71	33.98	67,365	-0.22(-0.64%)
May 15, 2024	34.15	34.30	33.97	34.20	47,105	+0.35(+1.03%)
May 14, 2024	33.63	34.17	33.52	33.85	203,846	+0.75(+2.27%)
May 13, 2024	33.16	33.16	32.98	33.10	130,676	+0.09(+0.27%)
May 10, 2024	32.56	33.37	32.56	33.01	3,189	-0.52(-1.54%)
May 09, 2024	33.12	33.60	32.66	33.53	8,819	+0.60(+1.81%)
May 08, 2024	32.78	32.97	32.67	32.93	18,770	-0.34(-1.02%)
May 07, 2024	32.92	33.30	32.20	33.27	15,015	+0.75(+2.31%)
May 06, 2024	32.48	32.52	31.45	32.52	4,707	+0.29(+0.90%)
May 03, 2024	31.91	32.42	31.62	32.23	9,577	+0.52(+1.64%)
May 02, 2024	31.50	31.94	31.41	31.71	6,205	-0.22(-0.69%)
May 01, 2024	32.67	32.67	31.36	31.93	15,201	+0.33(+1.04%)
Apr 30, 2024	31.31	31.77	31.28	31.60	83,851	-0.55(-1.71%)
Apr 29, 2024	32.37	32.37	31.54	32.15	17,564	+0.63(+2.00%)
Apr 26, 2024	31.58	31.84	30.60	31.52	8,221	-0.08(-0.25%)
Apr 25, 2024	31.11	31.80	31.03	31.60	36,363	+1.07(+3.50%)
Apr 24, 2024	30.66	31.26	30.52	30.53	110,378	-0.35(-1.13%)
Apr 23, 2024	31.04	31.12	30.60	30.88	27,883	+0.30(+0.98%)
Apr 22, 2024	30.85	30.90	30.54	30.58	13,442	+0.14(+0.46%)
Apr 19, 2024	30.48	30.60	30.07	30.44	8,380	+0.23(+0.76%)
Apr 18, 2024	30.16	30.39	29.90	30.21	25,074	+0.97(+3.32%)
Apr 17, 2024	29.76	29.94	29.24	29.24	33,436	-0.17(-0.56%)
Apr 16, 2024	29.64	29.75	29.00	29.41	38,848	-0.17(-0.59%)
Apr 15, 2024	29.82	30.11	29.58	29.58	19,315	-0.17(-0.57%)
Apr 12, 2024	30.12	30.14	29.57	29.75	13,120	+0.02(+0.08%)
Apr 11, 2024	29.70	29.95	29.53	29.73	26,339	-0.38(-1.26%)
Apr 10, 2024	29.91	30.15	29.60	30.11	18,790	-0.25(-0.82%)
Apr 09, 2024	30.52	30.52	30.21	30.35	17,719	+0.05(+0.18%)
Apr 08, 2024	30.27	30.49	30.13	30.30	25,414	-0.72(-2.32%)
Apr 05, 2024	30.83	31.02	30.68	31.02	13,125	-0.57(-1.81%)
Apr 04, 2024	32.10	32.10	31.25	31.59	19,638	+0.19(+0.62%)
Apr 03, 2024	31.46	31.70	31.37	31.40	22,596	-0.64(-2.00%)
Apr 02, 2024	31.69	32.04	31.37	32.04	14,685	+0.54(+1.71%)
Apr 01, 2024	32.50	32.50	29.65	31.50	9,994	-0.46(-1.44%)
Mar 28, 2024	31.59	31.96	31.27	31.96	5,615	-0.37(-1.14%)
Mar 27, 2024	31.72	32.33	31.67	32.33	19,153	+0.43(+1.35%)
Mar 26, 2024	32.27	32.50	31.86	31.90	11,886	-0.74(-2.27%)
Mar 25, 2024	32.50	32.64	32.20	32.64	12,521	+0.01(+0.03%)
Mar 22, 2024	32.57	32.64	32.24	32.63	7,331	+0.31(+0.96%)
Mar 21, 2024	32.68	32.97	32.32	32.32	29,518	-0.53(-1.61%)
Mar 20, 2024	32.63	33.24	32.56	32.85	16,770	+0.64(+1.99%)
Mar 19, 2024	32.24	32.42	32.16	32.21	12,989	-0.09(-0.28%)
Mar 18, 2024	32.19	32.55	31.96	32.30	14,689	-0.95(-2.86%)
Mar 15, 2024	33.21	33.25	33.10	33.25	8,732	+0.10(+0.30%)
Mar 14, 2024	33.13	33.35	33.05	33.15	4,514	-0.34(-1.02%)
Mar 13, 2024	33.29	33.50	33.14	33.49	11,537	+0.45(+1.36%)
Mar 12, 2024	32.99	33.13	32.72	33.04	89,691	-0.73(-2.16%)
Mar 11, 2024	33.55	34.12	33.44	33.77	65,398	+0.18(+0.54%)
Mar 08, 2024	33.60	33.70	33.54	33.59	13,767	+0.39(+1.17%)
Mar 07, 2024	33.52	33.65	33.19	33.20	10,160	+0.45(+1.37%)
Mar 06, 2024	32.80	33.05	32.62	32.75	41,706	+0.09(+0.28%)
Mar 05, 2024	32.35	32.67	32.30	32.66	123,711	+0.41(+1.27%)
Mar 04, 2024	31.68	32.25	31.68	32.25	24,453	+0.12(+0.37%)
Mar 01, 2024	31.72	32.13	31.70	32.13	9,415	+0.05(+0.16%)
Feb 29, 2024	32.30	32.30	31.73	32.08	20,524	+0.23(+0.72%)
Feb 28, 2024	31.56	31.85	31.53	31.85	12,016	-0.24(-0.75%)
Feb 27, 2024	31.73	32.09	31.68	32.09	19,489	+0.27(+0.85%)
Feb 26, 2024	32.00	32.00	31.20	31.82	12,367	-0.28(-0.88%)
Feb 23, 2024	32.18	32.42	32.10	32.10	15,241	-0.33(-1.01%)
Feb 22, 2024	32.25	32.43	32.12	32.43	46,270	-0.21(-0.64%)
Feb 21, 2024	32.63	32.76	32.54	32.64	14,226	-0.15(-0.46%)
Feb 20, 2024	32.70	32.81	32.45	32.79	48,101	+0.39(+1.20%)
Feb 16, 2024	32.17	32.41	32.12	32.40	8,419	+0.07(+0.22%)
Feb 15, 2024	32.10	32.42	31.95	32.33	14,465	+0.84(+2.67%)
Feb 14, 2024	31.50	31.85	31.21	31.49	66,176	-0.25(-0.79%)
Feb 13, 2024	31.75	31.78	30.99	31.74	194,391	+0.12(+0.38%)
Feb 12, 2024	31.35	31.81	31.27	31.62	333,645	+0.34(+1.09%)
Feb 09, 2024	31.26	31.30	31.07	31.28	15,652	-0.30(-0.95%)
Feb 08, 2024	31.62	31.62	31.27	31.58	13,116	-0.47(-1.47%)
Feb 07, 2024	32.14	32.14	31.93	32.05	12,337	-0.02(-0.06%)
Feb 06, 2024	31.77	32.07	31.72	32.07	7,183	+0.11(+0.34%)
Feb 05, 2024	32.26	32.26	31.50	31.96	15,928	-0.70(-2.14%)
Feb 02, 2024	32.47	32.66	32.45	32.66	4,041	-0.67(-2.01%)
Feb 01, 2024	32.96	33.33	32.85	33.33	4,323	+0.58(+1.77%)
Jan 31, 2024	32.70	33.03	32.70	32.75	11,976	+0.41(+1.27%)
Jan 30, 2024	32.47	32.75	32.34	32.34	4,147	-0.24(-0.74%)
Jan 29, 2024	32.22	32.58	31.93	32.58	5,168	+0.16(+0.51%)
Jan 26, 2024	32.37	32.54	32.34	32.41	7,240	+0.70(+2.22%)
Jan 25, 2024	31.77	31.85	31.44	31.71	4,788	-0.18(-0.56%)
Jan 24, 2024	32.42	32.42	31.79	31.89	8,145	-0.17(-0.53%)
Jan 23, 2024	31.95	32.12	31.66	32.06	7,781	+0.00(+0.00%)
Jan 22, 2024	32.27	32.30	32.01	32.06	33,825	+0.28(+0.88%)
Jan 19, 2024	31.58	31.78	31.58	31.78	5,849	-0.09(-0.28%)
Jan 18, 2024	31.85	31.89	31.63	31.87	17,255	-0.05(-0.17%)
Jan 17, 2024	31.53	32.10	31.53	31.92	9,214	-0.97(-2.94%)
Jan 16, 2024	32.84	33.09	32.79	32.89	2,722	-0.26(-0.77%)
Jan 12, 2024	33.15	33.20	32.94	33.15	3,248	+0.71(+2.18%)
Jan 11, 2024	32.34	32.87	32.23	32.44	5,503	-0.98(-2.92%)
Jan 10, 2024	33.21	33.74	33.21	33.42	1,562	+0.27(+0.82%)
Jan 09, 2024	33.13	33.21	32.68	33.15	6,840	+0.41(+1.25%)
Jan 08, 2024	32.77	32.81	32.70	32.73	9,458	+0.06(+0.18%)
Jan 05, 2024	32.71	32.71	32.52	32.67	5,919	-0.18(-0.53%)
Jan 04, 2024	32.67	32.85	32.62	32.85	8,321	+0.43(+1.33%)
Jan 03, 2024	32.35	32.42	32.17	32.42	7,548	+0.24(+0.74%)
Jan 02, 2024	32.16	32.40	32.16	32.18	5,559	-0.80(-2.42%)
Dec 29, 2023	32.81	33.39	32.31	32.98	3,198	-0.05(-0.15%)
Dec 28, 2023	32.99	33.11	32.90	33.03	3,920	-0.44(-1.31%)
Dec 27, 2023	33.43	33.47	33.34	33.47	6,414	-0.19(-0.56%)
Dec 26, 2023	33.72	33.90	33.58	33.66	6,825	-1.19(-3.41%)
Dec 22, 2023	34.89	34.89	33.78	34.85	5,649	+1.59(+4.78%)
Dec 21, 2023	33.23	33.44	33.19	33.26	28,902	-0.28(-0.82%)
Dec 20, 2023	33.74	34.18	33.54	33.54	4,611	-0.07(-0.21%)
Dec 19, 2023	33.64	33.65	33.56	33.61	3,599	+0.71(+2.17%)
Dec 18, 2023	33.27	33.27	32.80	32.89	6,116	-0.28(-0.83%)
Dec 15, 2023	33.22	33.37	33.09	33.17	8,529	-0.39(-1.16%)
Dec 14, 2023	34.02	34.46	33.56	33.56	3,078	-0.90(-2.61%)
Dec 13, 2023	33.88	34.49	33.87	34.46	3,887	+0.46(+1.35%)
Dec 12, 2023	33.64	34.00	33.60	34.00	31,934	-0.41(-1.19%)
Dec 11, 2023	33.91	34.41	33.81	34.41	262,192	-0.02(-0.06%)
Dec 08, 2023	34.25	34.43	34.25	34.43	4,009	-0.08(-0.23%)
Dec 07, 2023	33.66	34.51	33.66	34.51	4,895	+1.01(+3.01%)
Dec 06, 2023	33.11	33.88	33.10	33.50	9,376	-0.05(-0.15%)
Dec 05, 2023	33.66	33.97	33.50	33.55	5,070	+0.49(+1.48%)
Dec 04, 2023	31.31	33.72	31.31	33.06	25,822	-0.64(-1.90%)
Dec 01, 2023	32.72	33.70	31.85	33.70	6,347	+0.51(+1.54%)
Nov 30, 2023	32.33	33.37	32.33	33.19	8,734	-0.72(-2.13%)
Nov 29, 2023	34.41	34.41	33.88	33.91	145,377	-0.58(-1.68%)
Nov 28, 2023	34.20	35.54	33.84	34.49	189,029	+0.30(+0.88%)
Nov 27, 2023	34.20	34.20	34.00	34.19	63,051	-0.04(-0.12%)
Nov 24, 2023	33.89	34.23	33.22	34.23	265,725	+1.00(+3.01%)
Nov 22, 2023	33.33	34.16	33.10	33.23	49,473	+0.17(+0.51%)
Nov 21, 2023	34.77	34.77	32.88	33.06	393,966	-1.20(-3.49%)
Nov 20, 2023	33.46	34.95	33.46	34.26	11,442	-0.42(-1.21%)
Nov 17, 2023	34.04	34.67	34.04	34.67	6,587	+0.85(+2.53%)
Nov 16, 2023	34.30	34.59	33.82	33.82	3,429	-0.40(-1.15%)
Nov 15, 2023	34.10	34.53	34.10	34.22	16,061	+0.08(+0.22%)
Nov 14, 2023	33.95	34.34	33.90	34.14	18,254	+1.10(+3.33%)
Nov 13, 2023	32.81	33.31	32.81	33.04	9,784	+0.17(+0.52%)
Nov 10, 2023	32.44	32.94	32.44	32.87	11,635	-1.03(-3.04%)
Nov 09, 2023	33.31	33.90	33.29	33.90	12,398	+0.62(+1.85%)
Nov 08, 2023	33.45	33.89	32.76	33.28	12,217	+0.10(+0.30%)
Nov 07, 2023	34.00	34.00	33.14	33.18	19,855	-0.20(-0.59%)
Nov 06, 2023	34.06	34.09	33.36	33.38	92,752	-0.45(-1.33%)
Nov 03, 2023	34.13	34.18	33.71	33.83	337,851	+0.70(+2.13%)
Nov 02, 2023	33.25	33.35	32.96	33.12	195,239	-0.43(-1.28%)
Nov 01, 2023	32.95	33.56	32.88	33.56	75,275	+0.74(+2.24%)
Oct 31, 2023	32.70	32.94	32.47	32.82	168,373	+0.20(+0.61%)
Oct 30, 2023	33.00	33.00	32.40	32.62	18,442	+0.34(+1.04%)
Oct 27, 2023	32.25	32.50	32.00	32.28	7,695	+0.22(+0.68%)
Oct 26, 2023	32.16	32.34	31.92	32.06	13,299	+0.54(+1.73%)
Oct 25, 2023	31.35	31.75	31.25	31.52	51,247	-0.30(-0.94%)
Oct 24, 2023	31.60	31.99	31.44	31.82	1,618,220	+0.75(+2.41%)
Oct 23, 2023	30.28	31.07	30.28	31.07	6,192	+0.59(+1.94%)
Oct 20, 2023	30.52	30.52	30.37	30.48	1,679	-0.44(-1.42%)
Oct 19, 2023	30.48	30.96	30.39	30.92	5,848	-0.45(-1.43%)
Oct 18, 2023	30.95	31.37	30.84	31.37	4,490	+0.32(+1.02%)
Oct 17, 2023	31.00	31.27	31.00	31.05	3,702	+0.04(+0.14%)
Oct 16, 2023	30.47	31.01	30.47	31.01	6,801	+1.10(+3.66%)
Oct 13, 2023	30.12	30.12	29.70	29.91	4,734	+0.04(+0.15%)
Oct 12, 2023	29.84	30.10	29.41	29.87	7,757	-0.08(-0.27%)
Oct 11, 2023	29.98	29.98	29.29	29.95	7,760	+0.64(+2.18%)
Oct 10, 2023	29.09	30.11	29.09	29.31	19,207	+1.08(+3.81%)
Oct 09, 2023	28.55	29.19	28.00	28.23	16,758	-0.02(-0.07%)
Oct 06, 2023	28.36	28.75	27.76	28.25	11,707	+0.15(+0.55%)
Oct 05, 2023	28.05	28.39	27.86	28.10	7,037	+0.04(+0.12%)
Oct 04, 2023	27.97	28.20	27.39	28.07	5,952	+0.17(+0.59%)
Oct 03, 2023	28.20	28.29	27.50	27.90	34,497	-0.61(-2.14%)
Oct 02, 2023	29.14	29.14	28.46	28.51	11,927	-0.06(-0.21%)
Sep 29, 2023	29.66	29.66	28.47	28.57	5,588	+0.47(+1.67%)
Sep 28, 2023	27.97	28.40	27.83	28.10	12,058	-0.25(-0.89%)
Sep 27, 2023	28.29	28.65	27.99	28.35	5,376	-0.54(-1.88%)
Sep 26, 2023	28.85	29.14	28.73	28.89	2,916	-0.30(-1.01%)
Sep 25, 2023	28.93	29.19	28.62	29.19	5,103	-0.30(-1.02%)
Sep 22, 2023	30.21	30.21	29.49	29.49	11,175	-0.82(-2.69%)
Sep 21, 2023	30.31	30.55	29.96	30.30	15,072	-0.30(-1.00%)
Sep 20, 2023	30.73	31.05	30.61	30.61	1,692	+0.01(+0.03%)
Sep 19, 2023	30.38	30.60	30.16	30.60	1,357	-0.10(-0.33%)
Sep 18, 2023	31.92	31.92	30.34	30.70	4,057	+0.00(+0.00%)
Sep 15, 2023	31.45	31.56	30.70	30.70	2,291	-0.64(-2.04%)
Sep 14, 2023	31.36	31.66	31.12	31.34	4,238	+0.76(+2.49%)
Sep 13, 2023	30.20	30.58	30.20	30.58	1,560	+0.20(+0.66%)
Sep 12, 2023	30.64	30.64	30.38	30.38	1,532	-1.27(-4.01%)
Sep 11, 2023	30.98	31.65	30.98	31.65	5,328	+0.45(+1.44%)
Sep 08, 2023	30.50	31.20	29.91	31.20	6,752	+0.57(+1.86%)
Sep 07, 2023	30.46	30.75	29.68	30.63	10,200	+0.52(+1.73%)
Sep 06, 2023	30.08	30.35	29.48	30.11	6,183	-0.15(-0.50%)
Sep 05, 2023	30.63	30.63	30.04	30.26	4,235	-0.54(-1.75%)
Sep 01, 2023	30.80	30.80	29.89	30.80	3,965	-0.11(-0.36%)
Aug 31, 2023	30.70	31.05	30.59	30.91	4,359	-0.42(-1.34%)
Aug 30, 2023	30.83	31.33	30.52	31.33	1,478	+0.38(+1.23%)
Aug 29, 2023	30.50	30.99	29.76	30.95	5,649	+0.81(+2.70%)
Aug 28, 2023	29.36	30.55	29.36	30.14	6,251	+0.07(+0.22%)
Aug 25, 2023	29.68	30.07	29.67	30.07	1,779	+0.07(+0.22%)
Aug 24, 2023	29.86	30.38	29.84	30.00	5,392	-0.11(-0.35%)
Aug 23, 2023	29.95	30.16	29.80	30.11	19,639	+0.84(+2.89%)
Aug 22, 2023	29.20	29.99	29.20	29.27	3,639	+0.07(+0.22%)
Aug 21, 2023	29.33	29.43	29.10	29.20	5,337	-0.84(-2.80%)
Aug 18, 2023	29.55	30.04	29.43	30.04	5,655	+0.48(+1.62%)
Aug 17, 2023	29.90	30.10	29.18	29.56	6,904	-0.08(-0.27%)
Aug 16, 2023	29.95	30.36	29.64	29.64	6,174	-0.37(-1.23%)
Aug 15, 2023	30.02	31.45	29.74	30.01	2,352	-0.34(-1.13%)
Aug 14, 2023	30.25	30.99	30.20	30.35	26,955	-0.12(-0.41%)
Aug 11, 2023	30.57	30.58	29.83	30.48	55,151	-0.24(-0.80%)
Aug 10, 2023	30.87	31.55	30.72	30.72	474,171	-0.38(-1.22%)
Aug 09, 2023	30.32	31.48	30.32	31.10	218,383	-0.91(-2.84%)
Aug 08, 2023	32.01	32.01	32.01	32.01	1,021	-0.95(-2.88%)
Aug 07, 2023	32.18	32.96	32.18	32.96	1,660	+0.61(+1.89%)
Aug 04, 2023	32.26	32.35	31.42	32.35	3,641	+0.59(+1.86%)
Aug 03, 2023	31.93	31.93	31.44	31.76	1,428	-1.46(-4.39%)
Aug 02, 2023	32.47	33.22	31.69	33.22	2,579	-0.31(-0.94%)
Jul 31, 2023				33.53	625	+0.12(+0.37%)
Jul 28, 2023	33.66	33.66	32.81	33.41	1,114	+0.77(+2.36%)
Jul 27, 2023	33.51	33.86	32.64	32.64	3,059	-0.49(-1.48%)
Jul 26, 2023	33.13	33.13	33.13	33.13	588	-0.65(-1.92%)
Jul 25, 2023	33.78	33.78	33.78	33.78	758	+0.11(+0.33%)
Jul 24, 2023	33.67	33.67	33.67	33.67	759	-0.78(-2.26%)
Jul 21, 2023	33.42	34.45	33.03	34.45	1,599	+0.74(+2.19%)
Jul 20, 2023	33.34	33.71	32.61	33.71	1,328	+0.80(+2.44%)
Jul 19, 2023	32.86	33.60	32.86	32.91	1,472	+0.92(+2.88%)
Jul 18, 2023	31.87	32.01	31.73	31.99	1,216	-1.55(-4.62%)
Jul 17, 2023	32.75	33.54	31.90	33.54	4,693	+0.94(+2.87%)
Jul 14, 2023	32.78	32.78	32.04	32.60	6,707	-0.37(-1.11%)
Jul 13, 2023	32.73	32.97	32.73	32.97	2,839	+0.02(+0.06%)
Jul 12, 2023	32.95	32.95	32.95	32.95	1,566	+0.90(+2.81%)
Jul 11, 2023	31.39	32.05	30.95	32.05	3,622	+0.55(+1.75%)
Jul 10, 2023	31.82	31.82	31.50	31.50	2,565	+0.45(+1.47%)
Jul 07, 2023	30.86	31.20	30.78	31.05	10,115	-0.41(-1.29%)
Jul 06, 2023	31.36	31.51	31.36	31.45	3,258	-0.27(-0.85%)
Jul 05, 2023	31.83	31.83	31.60	31.72	2,001	-2.46(-7.20%)
Jul 03, 2023	33.67	34.18	33.48	34.18	3,645	+0.40(+1.19%)
Jun 30, 2023	33.74	33.78	32.52	33.78	2,089	+0.36(+1.07%)
Jun 29, 2023	33.21	33.42	33.21	33.42	9,530	-0.58(-1.71%)
Jun 28, 2023	34.53	34.53	34.00	34.00	990	-1.45(-4.09%)
Jun 26, 2023				35.45	293	+1.16(+3.37%)
Jun 23, 2023	34.31	34.31	34.30	34.30	1,252	-0.73(-2.09%)
Jun 22, 2023	34.99	35.03	34.80	35.03	82,407	-0.07(-0.21%)
Jun 21, 2023	35.00	35.10	34.94	35.10	214,911	+0.00(+0.00%)
Jun 20, 2023	34.73	35.34	34.73	35.10	77,523	-0.34(-0.96%)
Jun 16, 2023	34.99	35.44	34.99	35.44	123,900	+1.10(+3.20%)

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.