Date	Open	High	Low	Close	Volume	Change (%)
Jun 12, 2024	35.97	36.17	35.66	35.77	11,628	+0.11(+0.30%)
Jun 11, 2024	35.71	35.75	35.52	35.66	40,141	-0.24(-0.68%)
Jun 10, 2024	35.83	35.99	35.79	35.91	7,086	-0.01(-0.01%)
Jun 07, 2024	35.91	36.17	35.87	35.91	7,187	-0.20(-0.56%)
Jun 06, 2024	35.93	36.19	35.93	36.12	18,978	+0.14(+0.39%)
Jun 05, 2024	36.12	36.12	35.60	35.98	104,274	-0.12(-0.34%)
Jun 04, 2024	36.20	36.20	35.94	36.10	10,322	-0.29(-0.78%)
Jun 03, 2024	36.62	36.67	36.18	36.38	17,599	-0.19(-0.52%)
May 31, 2024	36.18	36.57	36.08	36.57	11,312	+0.53(+1.46%)
May 30, 2024	35.87	36.15	35.87	36.05	15,205	+0.13(+0.37%)
May 29, 2024	36.14	36.16	35.91	35.91	15,377	-0.64(-1.76%)
May 28, 2024	36.67	36.75	36.49	36.56	10,088	-0.15(-0.40%)
May 24, 2024	36.83	36.86	36.64	36.71	5,275	-0.02(-0.05%)
May 23, 2024	37.34	37.34	36.71	36.73	5,461	-0.54(-1.45%)
May 22, 2024	37.14	37.40	37.14	37.27	8,401	+0.00(+0.00%)
May 21, 2024	37.32	37.37	37.18	37.26	9,403	-0.18(-0.49%)
May 20, 2024	37.52	37.61	37.44	37.45	9,559	-0.03(-0.09%)
May 17, 2024	37.39	37.48	37.31	37.48	15,205	+0.08(+0.20%)
May 16, 2024	37.67	37.67	37.40	37.40	10,984	-0.43(-1.15%)
May 15, 2024	37.99	37.99	37.68	37.84	8,240	+0.02(+0.05%)
May 14, 2024	37.90	38.07	37.76	37.82	8,167	+0.12(+0.33%)
May 13, 2024	37.76	38.09	37.68	37.69	9,783	-0.05(-0.13%)
May 10, 2024	37.85	37.87	37.61	37.74	27,294	+0.01(+0.04%)
May 09, 2024	37.27	37.74	37.27	37.73	16,118	+0.34(+0.90%)
May 08, 2024	37.47	37.47	37.36	37.39	4,211	-0.20(-0.53%)
May 07, 2024	37.08	37.59	37.08	37.59	20,254	+0.56(+1.52%)
May 06, 2024	37.14	37.16	36.97	37.03	34,839	+0.04(+0.11%)
May 03, 2024	37.00	37.14	36.85	36.99	9,221	+0.19(+0.51%)
May 02, 2024	36.45	36.83	36.32	36.80	6,316	+0.51(+1.39%)
May 01, 2024	36.46	36.51	36.26	36.29	7,093	-0.29(-0.80%)
Apr 30, 2024	37.10	37.10	36.57	36.59	8,552	-0.61(-1.65%)
Apr 29, 2024	36.82	37.24	36.82	37.20	18,635	+0.44(+1.18%)
Apr 26, 2024	36.73	36.87	36.62	36.76	6,929	+0.02(+0.06%)
Apr 25, 2024	36.43	36.78	36.29	36.74	9,543	-0.10(-0.26%)
Apr 24, 2024	36.84	36.88	36.65	36.84	9,889	-0.18(-0.49%)
Apr 23, 2024	36.97	37.23	36.97	37.02	9,140	+0.03(+0.07%)
Apr 22, 2024	36.92	37.08	36.60	37.00	6,647	+0.09(+0.25%)
Apr 19, 2024	36.70	37.01	36.70	36.90	24,791	+0.21(+0.58%)
Apr 18, 2024	36.64	36.77	36.54	36.69	8,255	+0.23(+0.64%)
Apr 17, 2024	36.59	36.70	36.34	36.46	10,418	+0.06(+0.16%)
Apr 16, 2024	36.44	36.58	36.29	36.40	10,109	-0.27(-0.73%)
Apr 15, 2024	37.10	37.23	36.56	36.67	8,717	-0.18(-0.49%)
Apr 12, 2024	37.50	37.51	36.84	36.85	17,692	-1.06(-2.79%)
Apr 11, 2024	38.12	38.12	37.62	37.90	10,917	-0.19(-0.50%)
Apr 10, 2024	37.82	38.13	37.82	38.09	11,368	-0.26(-0.68%)
Apr 09, 2024	38.21	38.39	38.11	38.35	16,435	+0.32(+0.85%)
Apr 08, 2024	38.13	38.30	38.03	38.03	6,728	-0.08(-0.20%)
Apr 05, 2024	38.00	38.17	37.88	38.11	10,194	+0.10(+0.27%)
Apr 04, 2024	38.29	38.43	37.98	38.00	10,728	-0.19(-0.49%)
Apr 03, 2024	37.92	38.22	37.92	38.19	32,571	+0.20(+0.54%)
Apr 02, 2024	37.89	38.13	37.89	37.99	100,532	+0.04(+0.10%)
Apr 01, 2024	38.14	38.20	37.95	37.95	16,984	-0.16(-0.42%)
Mar 28, 2024	38.05	38.27	38.05	38.11	11,259	+0.08(+0.20%)
Mar 27, 2024	37.58	38.03	37.58	38.03	10,240	+0.60(+1.60%)
Mar 26, 2024	37.58	37.58	37.40	37.43	7,044	-0.04(-0.11%)
Mar 25, 2024	37.42	37.61	37.39	37.47	14,780	-0.07(-0.19%)
Mar 22, 2024	37.71	37.77	37.46	37.54	17,049	-0.24(-0.63%)
Mar 21, 2024	37.63	37.81	37.63	37.78	19,681	+0.30(+0.80%)
Mar 20, 2024	37.19	37.51	37.18	37.48	12,662	+0.29(+0.78%)
Mar 19, 2024	37.00	37.19	36.98	37.19	27,541	+0.17(+0.47%)
Mar 18, 2024	36.90	37.17	36.76	37.02	12,245	+0.18(+0.48%)
Mar 15, 2024	36.63	36.94	36.62	36.84	11,183	+0.14(+0.39%)
Mar 14, 2024	36.86	36.88	36.59	36.70	16,787	-0.14(-0.39%)
Mar 13, 2024	36.59	36.89	36.59	36.84	12,686	+0.32(+0.87%)
Mar 12, 2024	36.55	36.62	36.46	36.52	10,880	+0.00(+0.00%)
Mar 11, 2024	36.39	36.53	36.38	36.52	8,693	-0.03(-0.08%)
Mar 08, 2024	36.61	36.62	36.43	36.55	10,177	+0.03(+0.09%)
Mar 07, 2024	36.23	36.67	36.23	36.52	21,986	+0.42(+1.16%)
Mar 06, 2024	35.93	36.16	35.92	36.10	21,345	+0.28(+0.77%)
Mar 05, 2024	35.62	35.98	35.62	35.82	18,707	+0.09(+0.26%)
Mar 04, 2024	35.98	35.98	35.73	35.73	12,582	-0.35(-0.96%)
Mar 01, 2024	35.90	36.13	35.81	36.08	25,487	+0.31(+0.86%)
Feb 29, 2024	35.75	35.83	35.56	35.77	46,467	+0.16(+0.44%)
Feb 28, 2024	35.50	35.80	35.50	35.61	19,615	-0.10(-0.28%)
Feb 27, 2024	35.78	35.90	35.64	35.71	16,609	-0.11(-0.30%)
Feb 26, 2024	35.75	35.89	35.62	35.82	30,473	-0.07(-0.19%)
Feb 23, 2024	35.77	35.99	35.65	35.89	13,195	+0.14(+0.40%)
Feb 22, 2024	35.50	35.85	35.49	35.74	21,875	+0.30(+0.85%)
Feb 21, 2024	35.38	35.53	35.37	35.44	19,448	-0.03(-0.08%)
Feb 20, 2024	35.52	35.55	35.32	35.47	18,419	-0.11(-0.32%)
Feb 16, 2024	35.62	35.73	35.53	35.58	17,663	-0.11(-0.30%)
Feb 15, 2024	35.60	35.83	35.60	35.69	73,335	-0.11(-0.30%)
Feb 14, 2024	35.57	35.89	35.49	35.80	56,640	+0.44(+1.23%)
Feb 13, 2024	35.71	35.71	35.18	35.36	11,906	-0.73(-2.02%)
Feb 12, 2024	35.55	36.14	35.55	36.09	12,371	+0.49(+1.39%)
Feb 09, 2024	35.57	35.65	35.42	35.60	12,882	-0.03(-0.08%)
Feb 08, 2024	35.74	35.76	35.51	35.63	16,943	-0.24(-0.67%)
Feb 07, 2024	35.88	35.97	35.75	35.87	15,251	-0.04(-0.11%)
Feb 06, 2024	35.79	36.09	35.79	35.91	33,332	+0.19(+0.53%)
Feb 05, 2024	36.09	36.09	35.71	35.72	13,251	-0.54(-1.50%)
Feb 02, 2024	36.29	36.40	36.12	36.26	10,845	-0.25(-0.68%)
Feb 01, 2024	36.17	36.51	36.10	36.51	19,007	+0.89(+2.50%)
Jan 31, 2024	35.92	36.03	35.56	35.62	47,677	-0.37(-1.03%)
Jan 30, 2024	35.86	36.06	35.62	35.99	114,900	-0.14(-0.39%)
Jan 29, 2024	35.81	36.14	35.73	36.14	17,997	+0.38(+1.05%)
Jan 26, 2024	35.63	35.88	35.63	35.76	26,110	+0.15(+0.42%)
Jan 25, 2024	35.70	35.74	35.33	35.61	9,303	+0.11(+0.31%)
Jan 24, 2024	35.73	35.79	35.50	35.50	15,937	+0.01(+0.03%)
Jan 23, 2024	35.39	35.70	35.36	35.49	147,811	+0.09(+0.26%)
Jan 22, 2024	35.59	35.69	35.34	35.40	28,959	-0.71(-1.96%)
Jan 19, 2024	35.89	36.19	35.74	36.11	31,726	+0.21(+0.57%)
Jan 18, 2024	35.85	35.96	35.64	35.90	20,180	+0.08(+0.22%)
Jan 17, 2024	35.96	35.99	35.74	35.82	14,961	-0.33(-0.92%)
Jan 16, 2024	36.22	36.35	36.13	36.15	16,694	-0.40(-1.09%)
Jan 12, 2024	36.91	37.00	36.53	36.55	13,916	-0.17(-0.45%)
Jan 11, 2024	36.89	36.89	36.64	36.72	11,970	-0.13(-0.35%)
Jan 10, 2024	36.91	36.98	36.72	36.85	99,524	-0.08(-0.21%)
Jan 09, 2024	37.27	37.27	36.88	36.93	25,256	-0.51(-1.37%)
Jan 08, 2024	37.18	37.44	36.93	37.44	16,328	+0.10(+0.27%)
Jan 05, 2024	37.24	37.61	37.22	37.34	25,714	-0.03(-0.08%)
Jan 04, 2024	37.57	37.71	37.36	37.37	18,170	-0.10(-0.28%)
Jan 03, 2024	37.65	37.72	37.44	37.47	34,459	-0.38(-1.00%)
Jan 02, 2024	37.64	38.11	37.59	37.85	79,739	+0.05(+0.14%)
Dec 29, 2023	37.94	37.94	37.66	37.80	26,574	+0.01(+0.03%)
Dec 28, 2023	37.78	37.94	37.71	37.79	90,172	-0.00(-0.00%)
Dec 27, 2023	37.73	37.85	37.60	37.79	98,108	+0.04(+0.10%)
Dec 26, 2023	37.43	37.78	37.40	37.75	27,375	+0.37(+0.98%)
Dec 22, 2023	37.33	37.58	37.33	37.38	28,654	+0.18(+0.48%)
Dec 21, 2023	37.03	37.23	36.93	37.20	48,235	+0.39(+1.05%)
Dec 20, 2023	37.35	37.36	36.81	36.82	111,617	-0.69(-1.85%)
Dec 19, 2023	36.95	37.53	36.95	37.51	15,824	+0.64(+1.75%)
Dec 18, 2023	36.98	37.08	36.76	36.87	37,855	+0.01(+0.03%)
Dec 15, 2023	37.14	37.14	36.75	36.86	80,843	-0.32(-0.85%)
Dec 14, 2023	36.73	37.50	36.73	37.17	54,639	+0.64(+1.75%)
Dec 13, 2023	35.36	36.53	35.36	36.53	47,849	+0.99(+2.79%)
Dec 12, 2023	35.80	35.80	35.33	35.54	34,493	-0.40(-1.13%)
Dec 11, 2023	35.88	35.98	35.78	35.95	45,366	+0.07(+0.19%)
Dec 08, 2023	35.74	36.01	35.69	35.88	34,107	-0.03(-0.08%)
Dec 07, 2023	35.77	35.96	35.61	35.91	125,986	+0.23(+0.66%)
Dec 06, 2023	35.72	35.97	35.66	35.68	33,119	+0.12(+0.33%)
Dec 05, 2023	35.92	35.92	35.56	35.56	25,557	-0.50(-1.39%)
Dec 04, 2023	36.13	36.42	36.00	36.06	64,884	-0.30(-0.82%)
Dec 01, 2023	35.71	36.36	35.71	36.36	50,488	+0.57(+1.58%)
Nov 30, 2023	35.85	35.92	35.64	35.79	37,414	+0.04(+0.11%)
Nov 29, 2023	35.88	35.93	35.64	35.75	68,617	-0.04(-0.11%)
Nov 28, 2023	35.74	35.94	35.65	35.79	21,076	+0.07(+0.19%)
Nov 27, 2023	36.02	36.02	35.70	35.72	21,977	-0.40(-1.11%)
Nov 24, 2023	35.96	36.27	35.96	36.12	5,997	+0.07(+0.19%)
Nov 22, 2023	35.74	36.09	35.53	36.06	36,562	-0.14(-0.38%)
Nov 21, 2023	36.25	36.28	36.11	36.19	14,466	-0.09(-0.24%)
Nov 20, 2023	36.31	36.43	36.25	36.28	16,967	-0.09(-0.24%)
Nov 17, 2023	36.36	36.37	36.17	36.37	29,218	+0.29(+0.81%)
Nov 16, 2023	36.39	36.42	35.96	36.07	13,519	-0.36(-0.99%)
Nov 15, 2023	36.09	36.56	36.09	36.44	14,750	+0.43(+1.19%)
Nov 14, 2023	35.55	36.28	35.55	36.01	129,037	+0.71(+2.02%)
Nov 13, 2023	35.05	35.30	34.97	35.29	23,085	+0.12(+0.33%)
Nov 10, 2023	35.17	35.18	34.91	35.18	13,897	+0.03(+0.08%)
Nov 09, 2023	35.52	35.65	35.10	35.15	38,463	-0.22(-0.63%)
Nov 08, 2023	35.44	35.70	35.37	35.37	15,789	+0.00(+0.00%)
Nov 07, 2023	35.43	35.46	35.30	35.37	32,446	-0.51(-1.41%)
Nov 06, 2023	36.10	36.10	35.80	35.88	16,795	-0.45(-1.24%)
Nov 03, 2023	35.99	36.44	35.99	36.33	21,510	+0.58(+1.61%)
Nov 02, 2023	35.39	35.76	35.39	35.75	40,191	+0.55(+1.55%)
Nov 01, 2023	34.98	35.22	34.89	35.21	20,044	+0.16(+0.45%)
Oct 31, 2023	35.16	35.16	34.93	35.05	28,290	-0.23(-0.66%)
Oct 30, 2023	35.06	35.37	34.98	35.28	16,298	+0.55(+1.57%)
Oct 27, 2023	35.24	35.24	34.67	34.74	69,165	-0.36(-1.03%)
Oct 26, 2023	35.04	35.37	35.04	35.10	24,827	-0.05(-0.14%)
Oct 25, 2023	35.06	35.23	34.99	35.15	16,063	+0.05(+0.14%)
Oct 24, 2023	35.28	35.34	35.02	35.10	15,048	-0.04(-0.11%)
Oct 23, 2023	35.24	35.55	35.14	35.14	12,342	-0.58(-1.61%)
Oct 20, 2023	36.11	36.17	35.71	35.71	103,266	-0.63(-1.73%)
Oct 19, 2023	36.44	36.69	36.27	36.34	130,232	-0.16(-0.44%)
Oct 18, 2023	37.03	37.03	36.47	36.50	136,533	-0.64(-1.72%)
Oct 17, 2023	36.62	37.30	36.62	37.14	26,127	+0.33(+0.89%)
Oct 16, 2023	36.55	36.91	36.51	36.82	11,069	+0.47(+1.29%)
Oct 13, 2023	36.46	36.60	36.19	36.35	7,615	-0.01(-0.03%)
Oct 12, 2023	36.95	36.95	36.11	36.36	17,064	-0.56(-1.51%)
Oct 11, 2023	37.29	37.29	36.73	36.91	18,550	-0.29(-0.79%)
Oct 10, 2023	36.94	37.29	36.94	37.21	6,878	+0.37(+1.01%)
Oct 09, 2023	36.25	36.84	36.25	36.84	17,418	+0.41(+1.12%)
Oct 06, 2023	36.14	36.56	35.90	36.43	29,456	+0.16(+0.43%)
Oct 05, 2023	36.39	36.48	36.17	36.27	75,873	+0.06(+0.16%)
Oct 04, 2023	36.12	36.27	35.85	36.21	38,492	-0.02(-0.05%)
Oct 03, 2023	36.40	36.44	36.09	36.23	99,686	-0.42(-1.14%)

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.