Date	Open	High	Low	Close	Volume	Change (%)
May 23, 2024	32.00	32.00	31.36	31.44	98,747	-0.52(-1.62%)
May 22, 2024	32.21	32.26	31.87	31.96	145,789	-0.34(-1.05%)
May 21, 2024	32.24	32.35	32.22	32.30	106,876	-0.03(-0.09%)
May 20, 2024	32.42	32.57	32.30	32.33	81,315	-0.09(-0.28%)
May 17, 2024	32.38	32.48	32.34	32.42	88,176	+0.04(+0.12%)
May 16, 2024	32.39	32.44	32.32	32.38	85,736	-0.07(-0.22%)
May 15, 2024	32.65	32.65	32.36	32.45	77,756	+0.13(+0.40%)
May 14, 2024	32.32	32.50	32.21	32.32	88,624	+0.27(+0.84%)
May 13, 2024	32.24	32.35	32.05	32.05	120,698	+0.04(+0.12%)
May 10, 2024	32.21	32.21	31.90	32.01	135,872	-0.12(-0.37%)
May 09, 2024	31.77	32.15	31.77	32.13	261,725	+0.37(+1.16%)
May 08, 2024	31.53	31.80	31.50	31.76	168,327	+0.03(+0.09%)
May 07, 2024	31.82	31.98	31.72	31.73	103,465	-0.01(-0.03%)
May 06, 2024	31.69	31.81	31.69	31.74	64,481	+0.28(+0.89%)
May 03, 2024	31.70	31.77	31.36	31.46	126,360	+0.16(+0.51%)
May 02, 2024	31.12	31.31	30.94	31.30	100,567	+0.49(+1.59%)
May 01, 2024	30.69	31.27	30.66	30.81	162,941	+0.08(+0.26%)
Apr 30, 2024	31.05	31.05	30.71	30.73	150,418	-0.58(-1.85%)
Apr 29, 2024	31.33	31.45	31.23	31.31	148,589	+0.14(+0.45%)
Apr 26, 2024	31.13	31.33	31.11	31.17	158,432	+0.03(+0.10%)
Apr 25, 2024	31.11	31.16	30.88	31.14	115,146	-0.31(-0.98%)
Apr 24, 2024	31.31	31.47	31.16	31.45	199,151	+0.00(+0.00%)
Apr 23, 2024	31.02	31.56	30.97	31.45	138,745	+0.37(+1.18%)
Apr 22, 2024	30.90	31.21	30.76	31.08	180,613	+0.27(+0.87%)
Apr 19, 2024	30.24	30.84	30.24	30.81	119,148	+0.43(+1.41%)
Apr 18, 2024	30.36	30.59	30.22	30.39	87,988	+0.20(+0.66%)
Apr 17, 2024	30.54	30.65	30.19	30.19	130,020	-0.17(-0.56%)
Apr 16, 2024	30.38	30.47	30.12	30.36	106,640	-0.22(-0.72%)
Apr 15, 2024	30.95	31.03	30.41	30.57	88,743	-0.19(-0.61%)
Apr 12, 2024	31.05	31.17	30.67	30.76	72,542	-0.38(-1.21%)
Apr 11, 2024	31.17	31.24	30.92	31.14	103,301	+0.11(+0.35%)
Apr 10, 2024	31.37	31.42	30.87	31.03	123,926	-1.02(-3.20%)
Apr 09, 2024	32.05	32.14	31.85	32.06	87,862	+0.13(+0.41%)
Apr 08, 2024	31.86	32.03	31.77	31.93	63,317	+0.27(+0.85%)
Apr 05, 2024	31.53	31.79	31.49	31.66	69,035	+0.05(+0.16%)
Apr 04, 2024	32.04	32.13	31.52	31.61	295,834	-0.15(-0.47%)
Apr 03, 2024	31.57	31.85	31.57	31.76	92,859	+0.07(+0.22%)
Apr 02, 2024	31.86	31.89	31.54	31.69	135,386	-0.47(-1.45%)
Apr 01, 2024	32.57	32.57	32.11	32.16	79,116	-0.36(-1.10%)
Mar 28, 2024	32.34	32.62	32.34	32.51	121,177	+0.24(+0.74%)
Mar 27, 2024	31.77	32.29	31.73	32.28	158,602	+0.76(+2.40%)
Mar 26, 2024	31.82	31.82	31.52	31.52	85,956	-0.08(-0.25%)
Mar 25, 2024	31.60	31.85	31.60	31.60	97,490	+0.08(+0.25%)
Mar 22, 2024	32.05	32.11	31.52	31.52	107,544	-0.51(-1.58%)
Mar 21, 2024	31.79	32.13	31.79	32.03	130,425	+0.34(+1.07%)
Mar 20, 2024	31.00	31.82	30.97	31.69	221,312	+0.55(+1.76%)
Mar 19, 2024	30.79	31.21	30.79	31.14	143,210	+0.23(+0.74%)
Mar 18, 2024	31.14	31.14	30.88	30.91	100,846	-0.16(-0.51%)
Mar 15, 2024	30.82	31.16	30.82	31.07	138,870	+0.19(+0.61%)
Mar 14, 2024	31.32	31.34	30.69	30.88	197,994	-0.50(-1.59%)
Mar 13, 2024	31.34	31.59	31.28	31.38	124,623	+0.05(+0.16%)
Mar 12, 2024	31.50	31.50	31.16	31.33	164,087	-0.11(-0.35%)
Mar 11, 2024	31.41	31.59	31.28	31.44	127,169	-0.03(-0.10%)
Mar 08, 2024	31.60	31.84	31.40	31.47	172,172	+0.09(+0.29%)
Mar 07, 2024	31.40	31.61	31.34	31.38	155,921	+0.17(+0.54%)
Mar 06, 2024	31.40	31.40	31.10	31.21	213,574	-0.06(-0.19%)
Mar 05, 2024	31.07	31.50	31.01	31.27	364,757	+0.07(+0.22%)
Mar 04, 2024	31.32	31.49	31.17	31.20	171,079	-0.02(-0.06%)
Mar 01, 2024	31.19	31.30	30.92	31.22	285,558	+0.04(+0.13%)
Feb 29, 2024	31.24	31.48	31.07	31.18	141,585	+0.31(+1.00%)
Feb 28, 2024	30.97	31.08	30.83	30.87	121,898	-0.19(-0.61%)
Feb 27, 2024	31.09	31.16	30.94	31.06	191,799	+0.17(+0.55%)
Feb 26, 2024	30.98	31.13	30.78	30.89	120,084	-0.16(-0.51%)
Feb 23, 2024	31.02	31.20	30.83	31.05	162,070	+0.05(+0.18%)
Feb 22, 2024	31.10	31.10	30.80	31.00	122,981	-0.06(-0.19%)
Feb 21, 2024	30.92	31.10	30.84	31.06	138,480	+0.02(+0.06%)
Feb 20, 2024	31.01	31.21	30.82	31.04	145,200	-0.20(-0.64%)
Feb 16, 2024	31.20	31.53	31.12	31.24	176,533	-0.31(-0.98%)
Feb 15, 2024	30.81	31.55	30.81	31.54	133,024	+0.96(+3.15%)
Feb 14, 2024	30.53	30.68	30.19	30.58	200,181	+0.45(+1.48%)
Feb 13, 2024	30.58	30.58	29.92	30.13	146,260	-1.22(-3.90%)
Feb 12, 2024	30.85	31.48	30.85	31.35	411,684	+0.53(+1.71%)
Feb 09, 2024	30.64	30.83	30.34	30.83	157,631	+0.24(+0.78%)
Feb 08, 2024	30.22	30.59	30.12	30.59	168,851	+0.41(+1.35%)
Feb 07, 2024	30.35	30.35	30.04	30.18	132,811	-0.12(-0.39%)
Feb 06, 2024	30.14	30.43	30.04	30.30	136,991	+0.19(+0.63%)
Feb 05, 2024	30.34	30.34	29.95	30.11	117,636	-0.52(-1.69%)
Feb 02, 2024	30.55	30.81	30.37	30.63	157,581	-0.30(-0.96%)
Feb 01, 2024	30.86	30.98	30.28	30.93	206,942	+0.28(+0.91%)
Jan 31, 2024	31.45	31.56	30.65	30.65	241,631	-0.87(-2.77%)
Jan 30, 2024	31.53	31.57	31.34	31.52	184,020	-0.05(-0.16%)
Jan 29, 2024	31.34	31.59	31.19	31.57	160,182	+0.29(+0.92%)
Jan 26, 2024	31.32	31.51	31.19	31.29	178,335	+0.08(+0.25%)
Jan 25, 2024	31.24	31.35	30.92	31.21	146,742	+0.35(+1.14%)
Jan 24, 2024	31.34	31.43	30.82	30.85	106,204	-0.16(-0.51%)
Jan 23, 2024	31.37	31.40	30.95	31.01	157,435	-0.17(-0.54%)
Jan 22, 2024	30.70	31.18	30.68	31.18	213,469	+0.66(+2.15%)
Jan 19, 2024	30.37	30.54	30.02	30.53	193,901	+0.33(+1.08%)
Jan 18, 2024	30.20	30.21	29.87	30.20	179,881	+0.17(+0.56%)
Jan 17, 2024	29.93	30.24	29.79	30.03	217,436	-0.30(-0.98%)
Jan 16, 2024	30.59	30.61	30.25	30.33	208,073	-0.49(-1.58%)
Jan 12, 2024	31.15	31.25	30.69	30.81	115,349	+0.00(+0.00%)
Jan 11, 2024	30.93	30.95	30.55	30.81	175,540	-0.27(-0.86%)
Jan 10, 2024	30.94	31.10	30.82	31.08	142,036	+0.08(+0.26%)
Jan 09, 2024	31.07	31.14	30.88	31.00	179,538	-0.38(-1.20%)
Jan 08, 2024	31.07	31.39	30.96	31.38	387,688	+0.30(+0.96%)
Jan 05, 2024	30.94	31.39	30.93	31.08	119,696	-0.03(-0.10%)
Jan 04, 2024	31.20	31.35	31.07	31.11	144,353	-0.10(-0.32%)
Jan 03, 2024	31.76	31.76	31.14	31.21	232,223	-0.78(-2.45%)
Jan 02, 2024	31.75	32.26	31.75	31.99	393,928	+0.06(+0.19%)
Dec 29, 2023	32.31	32.34	31.94	31.94	114,142	-0.41(-1.26%)
Dec 28, 2023	32.40	32.52	32.25	32.34	137,179	-0.12(-0.38%)
Dec 27, 2023	32.48	32.64	32.37	32.46	121,930	+0.02(+0.06%)
Dec 26, 2023	32.19	32.56	32.10	32.44	120,151	+0.36(+1.11%)
Dec 22, 2023	32.09	32.31	31.99	32.09	327,825	+0.17(+0.53%)
Dec 21, 2023	31.78	31.92	31.57	31.92	100,344	+0.40(+1.28%)
Dec 20, 2023	31.84	32.32	31.47	31.51	166,521	-0.39(-1.24%)
Dec 19, 2023	31.52	31.98	31.52	31.91	143,638	+0.51(+1.64%)
Dec 18, 2023	31.51	31.60	31.33	31.40	140,023	+0.01(+0.03%)
Dec 15, 2023	31.78	31.79	31.26	31.39	231,921	-0.33(-1.03%)
Dec 14, 2023	31.43	31.91	31.43	31.71	393,201	+0.77(+2.49%)
Dec 13, 2023	29.94	30.95	29.75	30.94	142,332	+1.03(+3.43%)
Dec 12, 2023	30.04	30.05	29.85	29.91	120,765	-0.16(-0.53%)
Dec 11, 2023	29.98	30.13	29.92	30.07	105,378	+0.09(+0.30%)
Dec 08, 2023	29.88	30.14	29.80	29.98	113,201	+0.13(+0.43%)
Dec 07, 2023	29.60	29.87	29.48	29.85	94,016	+0.32(+1.07%)
Dec 06, 2023	29.76	30.16	29.52	29.54	116,118	-0.05(-0.17%)
Dec 05, 2023	29.83	29.84	29.58	29.59	178,657	-0.37(-1.22%)
Dec 04, 2023	29.46	29.96	29.46	29.95	196,664	+0.36(+1.20%)
Dec 01, 2023	28.70	29.65	28.61	29.60	179,384	+0.88(+3.06%)
Nov 30, 2023	28.78	28.90	28.56	28.72	229,384	+0.08(+0.28%)
Nov 29, 2023	28.69	29.01	28.63	28.64	110,794	+0.08(+0.28%)
Nov 28, 2023	28.66	28.73	28.50	28.56	215,496	-0.14(-0.48%)
Nov 27, 2023	28.65	28.74	28.52	28.70	173,925	-0.08(-0.29%)
Nov 24, 2023	28.63	28.84	28.63	28.78	65,258	+0.17(+0.60%)
Nov 22, 2023	28.66	28.79	28.53	28.61	102,915	+0.12(+0.42%)
Nov 21, 2023	28.65	28.71	28.49	28.49	206,426	-0.28(-0.96%)
Nov 20, 2023	28.82	28.82	28.61	28.77	166,428	+0.02(+0.07%)
Nov 17, 2023	28.66	28.84	28.65	28.75	113,534	+0.27(+0.93%)
Nov 16, 2023	28.81	28.81	28.35	28.48	324,156	-0.38(-1.33%)
Nov 15, 2023	28.77	29.16	28.77	28.87	142,274	+0.04(+0.14%)
Nov 14, 2023	28.08	28.83	28.08	28.83	185,094	+1.45(+5.29%)
Nov 13, 2023	27.30	27.49	27.21	27.38	172,856	-0.01(-0.04%)
Nov 10, 2023	27.26	27.48	27.08	27.39	125,060	+0.24(+0.87%)
Nov 09, 2023	27.57	27.57	27.09	27.15	166,337	-0.26(-0.93%)
Nov 08, 2023	27.60	27.67	27.29	27.41	123,023	-0.21(-0.75%)
Nov 07, 2023	27.80	27.80	27.54	27.61	155,997	-0.29(-1.02%)
Nov 06, 2023	28.14	28.14	27.81	27.90	154,900	-0.19(-0.67%)
Nov 03, 2023	27.85	28.27	27.85	28.09	119,047	+0.62(+2.26%)
Nov 02, 2023	26.92	27.47	26.92	27.47	173,677	+0.78(+2.92%)
Nov 01, 2023	26.47	26.74	26.33	26.69	183,776	+0.19(+0.71%)
Oct 31, 2023	26.38	26.55	26.28	26.50	111,384	+0.11(+0.41%)
Oct 30, 2023	26.32	26.51	26.17	26.39	108,822	+0.23(+0.87%)
Oct 27, 2023	26.42	26.45	26.03	26.17	91,315	-0.25(-0.93%)
Oct 26, 2023	26.27	26.61	26.26	26.41	166,326	+0.21(+0.79%)
Oct 25, 2023	26.32	26.38	26.12	26.21	157,867	-0.24(-0.89%)
Oct 24, 2023	26.59	26.63	26.30	26.44	104,113	+0.08(+0.30%)
Oct 23, 2023	26.50	26.72	26.35	26.36	188,638	-0.24(-0.89%)
Oct 20, 2023	26.94	26.98	26.57	26.60	99,399	-0.32(-1.21%)
Oct 19, 2023	27.25	27.41	26.88	26.92	104,546	-0.34(-1.26%)
Oct 18, 2023	27.67	27.71	27.26	27.27	101,229	-0.55(-1.98%)
Oct 17, 2023	27.31	28.04	27.31	27.82	171,544	+0.37(+1.36%)
Oct 16, 2023	27.22	27.56	27.22	27.45	101,230	+0.41(+1.53%)
Oct 13, 2023	27.41	27.41	26.96	27.03	194,071	-0.22(-0.79%)
Oct 12, 2023	27.75	27.75	27.09	27.25	103,524	-0.49(-1.77%)
Oct 11, 2023	27.70	27.89	27.56	27.74	139,461	+0.09(+0.32%)
Oct 10, 2023	27.55	27.85	27.55	27.65	123,948	+0.23(+0.83%)
Oct 09, 2023	27.07	27.56	27.04	27.43	89,008	+0.25(+0.91%)
Oct 06, 2023	26.95	27.37	26.73	27.18	165,284	+0.13(+0.46%)
Oct 05, 2023	26.98	27.12	26.87	27.05	173,990	+0.06(+0.23%)
Oct 04, 2023	26.93	27.03	26.69	26.99	102,412	+0.00(+0.00%)
Oct 03, 2023	27.20	27.28	26.89	26.99	145,639	-0.35(-1.30%)
Oct 02, 2023	27.64	27.67	27.24	27.35	94,556	-0.41(-1.49%)
Sep 29, 2023	27.99	28.10	27.69	27.76	166,414	-0.12(-0.42%)
Sep 28, 2023	27.64	28.00	27.64	27.88	221,305	+0.24(+0.85%)
Sep 27, 2023	27.56	27.77	27.45	27.64	166,395	+0.29(+1.04%)
Sep 26, 2023	27.60	27.76	27.34	27.36	120,565	-0.43(-1.56%)
Sep 25, 2023	27.49	27.79	27.70	27.79	102,768	+0.19(+0.70%)
Sep 22, 2023	27.80	27.91	27.60	27.60	94,599	-0.17(-0.60%)
Sep 21, 2023	27.89	27.94	27.76	27.77	128,093	-0.30(-1.08%)
Sep 20, 2023	28.31	28.52	28.06	28.07	134,471	-0.14(-0.49%)
Sep 19, 2023	28.23	28.42	28.12	28.21	101,965	-0.04(-0.14%)
Sep 18, 2023	28.39	28.39	28.21	28.25	104,893	-0.10(-0.35%)
Sep 15, 2023	28.47	28.56	28.24	28.34	109,936	-0.21(-0.72%)
Sep 14, 2023	28.26	28.59	28.26	28.55	128,077	+0.49(+1.75%)
Sep 13, 2023	28.27	28.28	27.96	28.06	111,996	-0.18(-0.63%)
Sep 12, 2023	28.21	28.34	28.14	28.24	462,552	+0.05(+0.17%)
Sep 11, 2023	28.38	28.44	28.17	28.19	93,460	-0.08(-0.28%)
Sep 08, 2023	28.27	28.32	28.10	28.27	74,402	+0.03(+0.10%)
Sep 07, 2023	28.33	28.42	28.17	28.24	80,520	-0.23(-0.79%)
Sep 06, 2023	28.61	28.78	28.31	28.46	137,839	-0.13(-0.45%)
Sep 05, 2023	29.20	29.24	28.59	28.59	103,670	-0.76(-2.57%)
Sep 01, 2023	29.19	29.44	29.19	29.34	90,168	+0.33(+1.15%)
Aug 31, 2023	29.09	29.23	28.99	29.01	131,643	-0.08(-0.27%)
Aug 30, 2023	29.00	29.16	28.90	29.09	110,826	+0.07(+0.24%)
Aug 29, 2023	28.69	29.03	28.57	29.02	115,558	+0.35(+1.23%)
Aug 28, 2023	28.49	28.83	28.49	28.67	74,406	+0.27(+0.97%)
Aug 25, 2023	28.51	28.62	28.15	28.39	134,849	+0.03(+0.10%)
Aug 24, 2023	28.48	28.75	28.35	28.36	114,284	-0.17(-0.58%)
Aug 23, 2023	28.35	28.55	28.27	28.53	251,002	+0.24(+0.86%)
Aug 22, 2023	28.54	28.63	28.24	28.29	99,529	-0.21(-0.72%)
Aug 21, 2023	28.69	28.74	28.37	28.49	127,532	-0.16(-0.55%)
Aug 18, 2023	28.38	28.73	28.37	28.65	77,171	+0.11(+0.38%)
Aug 17, 2023	28.76	28.94	28.54	28.54	87,840	-0.15(-0.51%)
Aug 16, 2023	28.88	29.15	28.69	28.69	119,677	-0.29(-1.01%)
Aug 15, 2023	29.18	29.18	28.94	28.98	93,000	-0.40(-1.37%)
Aug 14, 2023	29.36	29.43	29.15	29.38	98,359	-0.09(-0.30%)
Aug 11, 2023	29.39	29.56	29.39	29.47	67,445	+0.04(+0.13%)
Aug 10, 2023	29.70	29.89	29.35	29.43	92,899	-0.15(-0.50%)
Aug 09, 2023	29.66	29.73	29.44	29.58	91,248	-0.14(-0.46%)
Aug 08, 2023	29.57	29.72	29.24	29.71	200,327	-0.18(-0.59%)
Aug 07, 2023	29.74	29.91	29.66	29.89	80,278	+0.23(+0.76%)
Aug 04, 2023	29.68	29.94	29.55	29.66	107,891	+0.00(+0.00%)
Aug 03, 2023	29.58	29.76	29.41	29.66	86,930	-0.01(-0.03%)
Aug 02, 2023	29.60	29.75	29.51	29.67	105,265	-0.19(-0.62%)
Aug 01, 2023	29.86	29.92	29.59	29.86	111,764	-0.13(-0.42%)
Jul 31, 2023	29.87	30.01	29.81	29.99	319,687	+0.21(+0.69%)
Jul 28, 2023	29.83	29.95	29.66	29.78	96,302	+0.22(+0.73%)
Jul 27, 2023	30.01	30.01	29.49	29.57	84,448	-0.33(-1.11%)
Jul 26, 2023	29.57	29.93	29.57	29.90	114,498	+0.34(+1.16%)
Jul 25, 2023	29.51	29.77	29.50	29.56	112,326	-0.03(-0.10%)
Jul 24, 2023	29.25	29.63	29.25	29.59	89,233	+0.34(+1.17%)
Jul 21, 2023	29.63	29.63	29.24	29.24	87,934	-0.21(-0.70%)
Jul 20, 2023	29.51	29.51	29.22	29.45	100,109	-0.04(-0.13%)
Jul 19, 2023	29.30	29.54	29.27	29.49	181,729	+0.21(+0.70%)
Jul 18, 2023	28.84	29.29	28.84	29.28	163,705	+0.48(+1.66%)
Jul 17, 2023	28.53	28.92	28.51	28.81	124,652	+0.21(+0.72%)
Jul 14, 2023	28.88	28.89	28.40	28.60	156,932	-0.32(-1.11%)
Jul 13, 2023	28.81	28.93	28.69	28.92	215,018	+0.21(+0.75%)
Jul 12, 2023	28.87	28.91	28.67	28.71	173,948	+0.27(+0.96%)
Jul 11, 2023	28.20	28.49	28.16	28.43	80,091	+0.31(+1.11%)
Jul 10, 2023	27.82	28.28	27.82	28.12	107,914	+0.25(+0.91%)
Jul 07, 2023	27.57	28.10	27.56	27.87	76,940	+0.27(+0.99%)
Jul 06, 2023	27.68	27.68	27.25	27.59	134,684	-0.38(-1.36%)
Jul 05, 2023	28.21	28.21	27.93	27.98	90,914	-0.37(-1.31%)
Jul 03, 2023	28.08	28.40	28.08	28.35	62,545	+0.22(+0.80%)
Jun 30, 2023	28.37	28.37	28.08	28.12	143,873	-0.07(-0.24%)
Jun 29, 2023	27.81	28.19	27.78	28.19	172,826	+0.47(+1.69%)
Jun 28, 2023	27.69	27.72	27.36	27.72	110,072	-0.01(-0.03%)
Jun 27, 2023	27.40	27.82	27.25	27.73	108,704	+0.40(+1.47%)
Jun 26, 2023	27.13	27.50	27.13	27.33	117,495	+0.29(+1.07%)
Jun 23, 2023	27.22	27.45	26.99	27.04	129,287	-0.48(-1.73%)
Jun 22, 2023	27.79	27.79	27.43	27.52	91,045	-0.35(-1.26%)
Jun 21, 2023	27.78	28.03	27.65	27.87	178,034	-0.03(-0.10%)
Jun 20, 2023	28.04	28.04	27.79	27.90	106,578	-0.21(-0.76%)
Jun 16, 2023	28.31	28.34	27.91	28.11	131,281	-0.12(-0.41%)

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.