Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	37.49	37.49	37.49	37.49	100	+0.12(+0.32%)
May 30, 2024	37.37	37.37	37.37	37.37	4	+0.08(+0.23%)
May 29, 2024	37.28	37.28	37.28	37.28	10	-0.06(-0.16%)
May 28, 2024	37.34	37.34	37.34	37.34	5	-0.13(-0.34%)
May 24, 2024	37.47	37.47	37.47	37.47	100	+0.12(+0.32%)
May 23, 2024	37.35	37.35	37.35	37.35	3	-0.08(-0.22%)
May 22, 2024	37.44	37.44	37.44	37.44	1	-0.11(-0.28%)
May 21, 2024	37.54	37.54	37.54	37.54	91	+0.05(+0.15%)
May 20, 2024	37.56	37.57	37.49	37.49	2,213	+0.01(+0.04%)
May 17, 2024	37.47	37.47	37.47	37.47	100	-0.06(-0.16%)
May 16, 2024	37.53	37.53	37.53	37.53	81	-0.04(-0.11%)
May 15, 2024	37.64	37.64	37.57	37.57	705	+0.18(+0.48%)
May 14, 2024	37.39	37.39	37.39	37.39	92	+0.06(+0.16%)
May 13, 2024	37.46	37.46	37.33	37.33	186	+0.00(+0.01%)
May 10, 2024	37.33	37.33	37.33	37.33	100	-0.05(-0.14%)
May 09, 2024	37.38	37.38	37.38	37.38	88	+0.00(+0.00%)
May 08, 2024	37.38	37.38	37.38	37.38	35	-0.08(-0.23%)
May 07, 2024	37.47	37.47	37.47	37.47	220	+0.09(+0.24%)
May 06, 2024	37.38	37.38	37.38	37.38	103	+0.00(+0.00%)
May 03, 2024	37.38	37.38	37.38	37.38	110	+0.17(+0.46%)
May 02, 2024	37.21	37.21	37.21	37.21	10	+0.08(+0.22%)
May 01, 2024	37.13	37.13	37.13	37.13	3	+0.16(+0.44%)
Apr 30, 2024	36.96	36.96	36.96	36.96	0	-0.13(-0.35%)
Apr 29, 2024	37.09	37.09	37.09	37.09	84	+0.06(+0.17%)
Apr 26, 2024	37.03	37.03	37.03	37.03	101	+0.07(+0.18%)
Apr 25, 2024	36.96	36.96	36.96	36.96	3	-0.05(-0.13%)
Apr 24, 2024	37.01	37.01	37.01	37.01	1	-0.03(-0.09%)
Apr 23, 2024	37.05	37.05	37.05	37.05	6	+0.10(+0.28%)
Apr 22, 2024	36.95	36.95	36.95	36.95	0	+0.12(+0.34%)
Apr 19, 2024	36.82	36.82	36.82	36.82	0	+0.03(+0.08%)
Apr 18, 2024	36.79	36.79	36.79	36.79	35	+0.00(+0.01%)
Apr 17, 2024	36.79	36.79	36.79	36.79	2	-0.02(-0.07%)
Apr 16, 2024	36.82	36.82	36.82	36.82	88	-0.13(-0.35%)
Apr 15, 2024	36.78	36.94	36.78	36.94	1,707	-0.06(-0.17%)
Apr 12, 2024	37.01	37.01	37.01	37.01	0	-0.03(-0.08%)
Apr 11, 2024	37.04	37.04	37.04	37.04	5	-0.01(-0.04%)
Apr 10, 2024	37.05	37.05	37.05	37.05	1	-0.24(-0.64%)
Apr 09, 2024	37.29	37.29	37.29	37.29	2	+0.03(+0.09%)
Apr 08, 2024	37.26	37.26	37.26	37.26	93	+0.04(+0.11%)
Apr 05, 2024	37.22	37.22	37.22	37.22	101	-0.01(-0.04%)
Apr 04, 2024	37.29	37.29	37.23	37.23	115,799	-0.02(-0.06%)
Apr 03, 2024	37.28	37.28	37.26	37.26	108	+0.09(+0.24%)
Apr 02, 2024	37.10	37.19	37.10	37.17	64,431	-0.08(-0.23%)
Apr 01, 2024	37.18	37.25	37.18	37.25	130	-0.17(-0.44%)
Mar 28, 2024	37.42	37.42	37.42	37.42	133	+0.14(+0.36%)
Mar 27, 2024	37.28	37.28	37.28	37.28	2	-0.07(-0.18%)
Mar 26, 2024	37.35	37.35	37.35	37.35	189	-0.03(-0.08%)
Mar 25, 2024	37.38	37.38	37.38	37.38	102	+0.15(+0.41%)
Mar 22, 2024	37.22	37.22	37.22	37.22	101	-0.15(-0.41%)
Mar 21, 2024	37.38	37.38	37.38	37.38	213	+0.13(+0.36%)
Mar 20, 2024	37.24	37.24	37.24	37.24	95	+0.23(+0.61%)
Mar 19, 2024	37.02	37.02	37.02	37.02	86	+0.05(+0.15%)
Mar 18, 2024	36.96	36.96	36.96	36.96	20	+0.04(+0.11%)
Mar 15, 2024	36.98	36.98	36.92	36.92	695	+0.03(+0.08%)
Mar 14, 2024	37.01	37.01	36.90	36.90	622	-0.14(-0.38%)
Mar 13, 2024	37.04	37.04	37.04	37.04	0	+0.04(+0.12%)
Mar 12, 2024	37.08	37.08	36.99	36.99	108,386	-0.01(-0.04%)
Mar 11, 2024	37.00	37.00	37.00	37.00	192	+0.00(+0.00%)
Mar 08, 2024	37.00	37.00	37.00	37.00	130	-0.01(-0.02%)
Mar 07, 2024	37.01	37.01	37.01	37.01	58	+0.05(+0.14%)
Mar 06, 2024	36.85	36.96	36.85	36.96	2,793	+0.07(+0.20%)
Mar 05, 2024	36.88	36.88	36.88	36.88	5	+0.02(+0.06%)
Mar 04, 2024	36.86	36.86	36.86	36.86	13	-0.05(-0.15%)
Mar 01, 2024	36.92	36.92	36.92	36.92	101	+0.10(+0.28%)
Feb 29, 2024	36.81	36.81	36.81	36.81	42	+0.08(+0.23%)
Feb 28, 2024	36.84	36.84	36.73	36.73	218	-0.05(-0.14%)
Feb 27, 2024	36.78	36.78	36.78	36.78	0	+0.09(+0.26%)
Feb 26, 2024	36.69	36.69	36.69	36.69	5	-0.16(-0.43%)
Feb 23, 2024	36.84	36.84	36.84	36.84	102	+0.03(+0.07%)
Feb 22, 2024	36.82	36.82	36.82	36.82	1	+0.17(+0.45%)
Feb 21, 2024	36.65	36.65	36.65	36.65	90	-0.06(-0.16%)
Feb 20, 2024	36.58	36.71	36.58	36.71	647	+0.07(+0.18%)
Feb 16, 2024	36.64	36.64	36.64	36.64	102	-0.16(-0.43%)
Feb 15, 2024	36.72	36.80	36.72	36.80	747	+0.10(+0.28%)
Feb 14, 2024	36.73	36.73	36.70	36.70	234	+0.11(+0.30%)
Feb 13, 2024	36.63	36.78	36.59	36.59	2,718	-0.21(-0.58%)
Feb 12, 2024	36.87	36.87	36.80	36.80	3,114	-0.10(-0.28%)
Feb 09, 2024	36.96	36.96	36.90	36.90	3,344	+0.09(+0.23%)
Feb 08, 2024	36.78	36.82	36.78	36.82	369	-0.01(-0.03%)
Feb 07, 2024	36.83	36.83	36.83	36.83	32	+0.09(+0.23%)
Feb 06, 2024	36.74	36.74	36.74	36.74	99	+0.17(+0.47%)
Feb 05, 2024	36.57	36.57	36.57	36.57	8	-0.10(-0.28%)
Feb 02, 2024	36.58	36.67	36.58	36.67	394	-0.19(-0.53%)
Feb 01, 2024	36.90	36.90	36.86	36.86	722	+0.19(+0.53%)
Jan 31, 2024	36.67	36.67	36.67	36.67	88	-0.06(-0.15%)
Jan 30, 2024	36.88	36.88	36.60	36.73	276	-0.05(-0.12%)
Jan 29, 2024	36.79	36.79	36.77	36.77	157	+0.05(+0.13%)
Jan 26, 2024	36.81	36.84	36.72	36.72	355	-0.00(-0.01%)
Jan 25, 2024	36.70	36.73	36.70	36.73	158	+0.20(+0.55%)
Jan 24, 2024	36.52	36.52	36.52	36.52	0	-0.06(-0.15%)
Jan 23, 2024	36.58	36.58	36.58	36.58	208	+0.00(+0.00%)
Jan 22, 2024	36.60	36.60	36.58	36.58	249	+0.03(+0.08%)
Jan 19, 2024	36.50	36.55	36.39	36.55	354	+0.04(+0.11%)
Jan 18, 2024	36.51	36.51	36.51	36.51	103	+0.08(+0.21%)
Jan 17, 2024	36.43	36.43	36.43	36.43	10	-0.12(-0.33%)
Jan 16, 2024	36.80	36.80	36.55	36.55	954	-0.22(-0.60%)
Jan 12, 2024	36.77	36.77	36.77	36.77	103	+0.04(+0.12%)
Jan 11, 2024	36.64	36.73	36.64	36.73	206	+0.12(+0.32%)
Jan 10, 2024	36.61	36.61	36.61	36.61	5	+0.08(+0.21%)
Jan 09, 2024	36.54	36.54	36.54	36.54	5	+0.03(+0.07%)
Jan 08, 2024	36.51	36.51	36.51	36.51	19	+0.17(+0.47%)
Jan 05, 2024	36.46	36.48	36.34	36.34	129,788	+0.03(+0.09%)
Jan 04, 2024	36.31	36.31	36.31	36.31	0	-0.13(-0.35%)
Jan 03, 2024	36.44	36.44	36.44	36.44	12	-0.04(-0.10%)
Jan 02, 2024	36.48	36.48	36.47	36.47	113	-0.10(-0.27%)
Dec 29, 2023	36.57	36.57	36.57	36.57	103	-0.12(-0.34%)
Dec 28, 2023	36.69	36.69	36.69	36.69	14	-0.09(-0.24%)
Dec 27, 2023	36.66	36.78	36.66	36.78	2,262	+0.14(+0.38%)
Dec 26, 2023	36.64	36.64	36.64	36.64	55	-0.01(-0.03%)
Dec 22, 2023	36.65	36.65	36.65	36.65	106	-0.03(-0.08%)
Dec 21, 2023	36.56	36.68	36.56	36.68	105	+0.16(+0.43%)
Dec 20, 2023	36.53	36.53	36.53	36.53	1	+0.00(+0.01%)
Dec 19, 2023	36.38	36.52	36.38	36.52	373	+0.12(+0.32%)
Dec 18, 2023	36.41	36.42	36.41	36.41	386	-0.05(-0.14%)
Dec 15, 2023	36.30	36.46	36.30	36.46	8,989	-0.09(-0.24%)
Dec 14, 2023	36.58	36.60	36.55	36.55	5,753	+0.24(+0.67%)
Dec 13, 2023	36.30	36.30	36.30	36.30	1	+0.45(+1.26%)
Dec 12, 2023	35.85	35.85	35.85	35.85	138	+0.12(+0.34%)
Dec 11, 2023	35.73	35.73	35.73	35.73	45	-0.03(-0.08%)
Dec 08, 2023	35.76	35.76	35.76	35.76	104	-0.05(-0.14%)
Dec 07, 2023	35.81	35.81	35.81	35.81	5	+0.06(+0.16%)
Dec 06, 2023	35.75	35.75	35.75	35.75	47	+0.01(+0.03%)
Dec 05, 2023	35.64	35.74	35.64	35.74	450	+0.02(+0.07%)
Dec 04, 2023	35.72	35.72	35.72	35.72	90	-0.04(-0.10%)
Dec 01, 2023	35.59	35.75	35.59	35.75	796	+0.29(+0.83%)
Nov 30, 2023	35.48	35.48	35.34	35.46	563	-0.05(-0.15%)
Nov 29, 2023	35.51	35.51	35.51	35.51	125	+0.16(+0.44%)
Nov 28, 2023	35.46	35.46	35.36	35.36	279	+0.13(+0.36%)
Nov 27, 2023	35.23	35.23	35.23	35.23	9	+0.07(+0.21%)
Nov 24, 2023	35.16	35.16	35.16	35.16	104	-0.04(-0.11%)
Nov 22, 2023	35.20	35.20	35.20	35.20	104	+0.04(+0.11%)
Nov 21, 2023	35.16	35.16	35.16	35.16	38	+0.07(+0.20%)
Nov 20, 2023	35.09	35.09	35.09	35.09	62	+0.03(+0.07%)
Nov 17, 2023	34.90	35.14	34.90	35.06	465	+0.08(+0.22%)
Nov 16, 2023	34.98	34.98	34.98	34.98	0	+0.09(+0.26%)
Nov 15, 2023	34.98	34.98	34.89	34.89	936	-0.11(-0.30%)
Nov 14, 2023	35.00	35.00	35.00	35.00	26	+0.32(+0.93%)
Nov 13, 2023	34.68	34.68	34.68	34.68	10	-0.06(-0.17%)
Nov 10, 2023	34.74	34.74	34.74	34.74	104	+0.19(+0.54%)
Nov 09, 2023	34.55	34.55	34.55	34.55	5	-0.22(-0.64%)
Nov 08, 2023	34.77	34.77	34.77	34.77	62	+0.02(+0.07%)
Nov 07, 2023	34.75	34.75	34.75	34.75	0	+0.04(+0.10%)
Nov 06, 2023	34.82	34.82	34.71	34.71	116	-0.11(-0.32%)
Nov 03, 2023	34.86	34.86	34.82	34.82	701	+0.35(+1.01%)
Nov 02, 2023	34.47	34.47	34.47	34.47	27	+0.29(+0.86%)
Nov 01, 2023	34.18	34.18	34.18	34.18	1	+0.27(+0.79%)
Oct 31, 2023	33.91	33.91	33.91	33.91	0	+0.11(+0.33%)
Oct 30, 2023	33.80	33.80	33.80	33.80	4	+0.04(+0.11%)
Oct 27, 2023	33.76	33.76	33.76	33.76	0	+0.03(+0.08%)
Oct 26, 2023	33.81	33.81	33.74	33.74	839	+0.00(+0.00%)
Oct 25, 2023	33.74	33.74	33.74	33.74	2	-0.16(-0.47%)
Oct 24, 2023	33.90	33.90	33.90	33.90	0	+0.15(+0.46%)
Oct 23, 2023	33.49	33.74	33.46	33.74	1,392	+0.10(+0.31%)
Oct 20, 2023	33.64	33.64	33.64	33.64	0	+0.03(+0.10%)
Oct 19, 2023	33.60	33.60	33.60	33.60	2	-0.04(-0.13%)
Oct 18, 2023	33.87	33.87	33.65	33.65	149	-0.23(-0.66%)
Oct 17, 2023	33.87	33.87	33.87	33.87	40	-0.11(-0.33%)
Oct 16, 2023	34.06	34.06	33.94	33.98	945	-0.05(-0.16%)
Oct 13, 2023	34.05	34.05	34.03	34.03	745	-0.03(-0.08%)
Oct 12, 2023	34.06	34.06	34.06	34.06	65	-0.17(-0.49%)
Oct 11, 2023	34.33	34.33	34.23	34.23	211	+0.02(+0.06%)
Oct 10, 2023	34.21	34.21	34.21	34.21	0	-0.09(-0.26%)
Oct 09, 2023	34.30	34.30	34.30	34.30	161	+0.23(+0.66%)
Oct 06, 2023	33.92	34.07	33.92	34.07	304	+0.09(+0.25%)
Oct 05, 2023	33.99	33.99	33.99	33.99	12	-0.02(-0.06%)
Oct 04, 2023	34.01	34.01	34.01	34.01	9	+0.15(+0.43%)
Oct 03, 2023	33.91	33.91	33.86	33.86	358	-0.25(-0.74%)
Oct 02, 2023	34.24	34.24	34.11	34.11	6,238	-0.19(-0.54%)
Sep 29, 2023	34.50	34.50	34.30	34.30	633	-0.05(-0.14%)
Sep 28, 2023	34.35	34.35	34.35	34.35	11	+0.10(+0.31%)
Sep 27, 2023	34.14	34.24	34.14	34.24	427	-0.02(-0.06%)
Sep 26, 2023	34.35	34.35	34.15	34.26	630	-0.11(-0.33%)
Sep 25, 2023	34.37	34.37	34.37	34.37	105	-0.07(-0.19%)
Sep 22, 2023	34.45	34.45	34.44	34.44	211	+0.06(+0.17%)
Sep 21, 2023	34.48	34.48	34.38	34.38	356	-0.21(-0.60%)
Sep 20, 2023	34.70	34.70	34.59	34.59	211	-0.04(-0.11%)
Sep 19, 2023	34.63	34.63	34.63	34.63	295	-0.08(-0.22%)
Sep 18, 2023	34.62	34.71	34.62	34.70	229,984	+0.07(+0.19%)
Sep 15, 2023	34.68	34.68	34.64	34.64	211	-0.12(-0.35%)
Sep 14, 2023	34.77	34.77	34.76	34.76	316	+0.01(+0.03%)
Sep 13, 2023	34.68	34.75	34.68	34.75	211	+0.08(+0.22%)
Sep 12, 2023	34.67	34.68	34.67	34.68	211	-0.05(-0.14%)
Sep 11, 2023	34.72	34.72	34.72	34.72	360	+0.05(+0.14%)
Sep 08, 2023	34.74	34.74	34.68	34.68	219	-0.07(-0.19%)
Sep 07, 2023	34.74	34.74	34.74	34.74	105	+0.11(+0.33%)
Sep 06, 2023	34.68	34.68	34.63	34.63	218	-0.03(-0.08%)
Sep 05, 2023	34.82	34.82	34.66	34.66	424	-0.20(-0.57%)
Sep 01, 2023	34.92	34.92	34.86	34.86	967	+0.04(+0.11%)
Aug 31, 2023	34.85	34.85	34.82	34.82	212	-0.03(-0.08%)
Aug 30, 2023	34.87	34.87	34.84	34.84	223	-0.01(-0.04%)
Aug 29, 2023	34.66	34.86	34.66	34.86	106	+0.16(+0.47%)
Aug 28, 2023	34.68	34.69	34.68	34.69	213	+0.12(+0.35%)
Aug 25, 2023	34.45	34.57	34.45	34.57	424	+0.13(+0.38%)
Aug 24, 2023	34.56	34.56	34.44	34.44	318	-0.17(-0.49%)
Aug 23, 2023	34.48	34.61	34.48	34.61	425	+0.24(+0.68%)
Aug 22, 2023	34.35	34.37	34.35	34.37	801	+0.01(+0.03%)
Aug 21, 2023	34.23	34.36	34.23	34.36	542	-0.03(-0.09%)
Aug 18, 2023	34.39	34.39	34.39	34.39	265	+0.07(+0.21%)
Aug 17, 2023	34.32	34.32	34.32	34.32	23	-0.12(-0.35%)
Aug 16, 2023	34.44	34.44	34.44	34.44	0	-0.11(-0.32%)
Aug 15, 2023	34.55	34.55	34.55	34.55	4	-0.05(-0.13%)
Aug 14, 2023	34.60	34.60	34.60	34.60	57	+0.02(+0.06%)
Aug 11, 2023	34.57	34.57	34.57	34.57	106	-0.09(-0.25%)
Aug 10, 2023	34.66	34.66	34.66	34.66	3	-0.02(-0.07%)
Aug 09, 2023	34.68	34.68	34.68	34.68	110	+0.00(+0.00%)
Aug 08, 2023	34.59	34.68	34.59	34.68	218	+0.07(+0.19%)
Aug 07, 2023	34.61	34.62	34.55	34.62	7,989	+0.01(+0.03%)
Aug 04, 2023	34.65	34.65	34.61	34.61	240	+0.15(+0.45%)
Aug 03, 2023	34.46	34.46	34.46	34.46	16	-0.12(-0.36%)
Aug 02, 2023	34.57	34.58	34.53	34.58	152,151	-0.06(-0.16%)
Aug 01, 2023	34.75	34.75	34.64	34.64	318,898	-0.21(-0.61%)
Jul 31, 2023	34.80	34.85	34.80	34.85	641	+0.11(+0.33%)
Jul 28, 2023	34.74	34.74	34.74	34.74	106	+0.14(+0.40%)
Jul 27, 2023	34.89	34.89	34.60	34.60	687	-0.22(-0.65%)
Jul 26, 2023	34.70	34.82	34.70	34.82	534	+0.11(+0.32%)
Jul 25, 2023	34.75	34.75	34.71	34.71	771	-0.08(-0.22%)
Jul 24, 2023	34.87	34.87	34.78	34.78	608	-0.02(-0.06%)
Jul 21, 2023	34.84	34.84	34.81	34.81	406	+0.03(+0.09%)
Jul 20, 2023	34.77	34.77	34.77	34.77	321	-0.12(-0.33%)
Jul 19, 2023	34.97	34.98	34.89	34.89	3,316	-0.02(-0.04%)
Jul 18, 2023	34.85	34.91	34.85	34.91	662	+0.17(+0.50%)
Jul 17, 2023	34.73	34.73	34.73	34.73	1	+0.06(+0.16%)
Jul 14, 2023	34.68	34.68	34.68	34.68	106	-0.11(-0.31%)
Jul 13, 2023	34.72	34.78	34.72	34.78	446	+0.07(+0.21%)
Jul 12, 2023	34.71	34.71	34.71	34.71	91	+0.27(+0.78%)
Jul 11, 2023	34.44	34.44	34.44	34.44	110	+0.11(+0.33%)
Jul 10, 2023	34.33	34.33	34.33	34.33	649	+0.19(+0.56%)
Jul 07, 2023	34.13	34.13	34.13	34.13	106	-0.02(-0.07%)
Jul 06, 2023	34.16	34.16	34.16	34.16	108	-0.20(-0.57%)
Jul 05, 2023	34.44	34.44	34.35	34.35	428	-0.06(-0.16%)
Jul 03, 2023	34.41	34.41	34.41	34.41	106	-0.08(-0.24%)
Jun 30, 2023	34.49	34.49	34.49	34.49	0	+0.19(+0.57%)
Jun 29, 2023	34.30	34.30	34.30	34.30	0	-0.10(-0.30%)
Jun 28, 2023	34.40	34.40	34.40	34.40	1	+0.17(+0.50%)
Jun 27, 2023	34.23	34.23	34.23	34.23	74	+0.02(+0.07%)
Jun 26, 2023	34.19	34.21	34.19	34.21	430	+0.11(+0.32%)
Jun 23, 2023	34.10	34.10	34.10	34.10	107	-0.10(-0.29%)
Jun 22, 2023	34.20	34.20	34.20	34.20	377	-0.02(-0.05%)
Jun 21, 2023	34.29	34.29	34.22	34.22	385	-0.05(-0.16%)
Jun 20, 2023	34.27	34.27	34.27	34.27	1	-0.08(-0.23%)
Jun 16, 2023	34.35	34.35	34.35	34.35	0	-0.09(-0.27%)
Jun 15, 2023	34.42	34.44	34.42	34.44	267	+0.19(+0.55%)
Jun 14, 2023	34.25	34.25	34.25	34.25	94	-0.03(-0.09%)
Jun 13, 2023	34.29	34.29	34.29	34.29	7	+0.05(+0.15%)
Jun 12, 2023	34.23	34.23	34.23	34.23	2	-0.03(-0.09%)
Jun 09, 2023	34.38	34.38	34.26	34.26	2,251	+0.01(+0.02%)
Jun 08, 2023	34.25	34.25	34.25	34.25	334	+0.15(+0.45%)
Jun 07, 2023	34.10	34.10	34.10	34.10	104	-0.14(-0.40%)
Jun 06, 2023	34.24	34.24	34.18	34.24	882	+0.09(+0.27%)
Jun 05, 2023	34.15	34.15	34.15	34.15	3	-0.16(-0.47%)
Jun 02, 2023	34.31	34.31	34.31	34.31	0	+0.12(+0.36%)

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.