Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	37.25	37.31	37.24	37.31	6,968	+0.12(+0.32%)
May 16, 2024	37.29	37.29	37.18	37.19	5,422	-0.09(-0.24%)
May 15, 2024	37.17	37.28	37.17	37.28	19,402	+0.13(+0.35%)
May 14, 2024	37.01	37.15	37.01	37.15	8,841	+0.21(+0.57%)
May 13, 2024	36.90	36.99	36.90	36.94	14,422	-0.01(-0.03%)
May 10, 2024	36.92	36.99	36.92	36.95	7,216	+0.10(+0.27%)
May 09, 2024	36.67	36.85	36.67	36.85	6,314	+0.18(+0.49%)
May 08, 2024	36.57	36.67	36.57	36.67	1,765	+0.03(+0.08%)
May 07, 2024	36.55	36.66	36.55	36.64	6,205	+0.23(+0.63%)
May 06, 2024	36.23	36.42	36.23	36.41	3,459	+0.30(+0.83%)
May 03, 2024	36.09	36.11	36.06	36.11	6,073	+0.24(+0.67%)
May 02, 2024	35.93	35.93	35.85	35.87	7,835	+0.13(+0.36%)
May 01, 2024	35.80	36.04	35.73	35.74	8,837	-0.19(-0.53%)
Apr 30, 2024	36.07	36.17	35.93	35.93	12,186	-0.15(-0.42%)
Apr 29, 2024	36.15	36.15	36.04	36.08	11,067	-0.04(-0.11%)
Apr 26, 2024	35.90	36.14	35.90	36.12	3,832	+0.42(+1.18%)
Apr 25, 2024	35.45	35.70	35.36	35.70	7,580	-0.18(-0.50%)
Apr 24, 2024	35.92	35.93	35.77	35.88	7,954	-0.06(-0.17%)
Apr 23, 2024	35.77	35.95	35.77	35.94	13,879	+0.29(+0.81%)
Apr 22, 2024	35.43	35.75	35.43	35.65	8,267	+0.43(+1.22%)
Apr 19, 2024	35.16	35.27	35.14	35.22	3,996	-0.01(-0.03%)
Apr 18, 2024	35.26	35.36	35.20	35.23	4,845	-0.01(-0.03%)
Apr 17, 2024	35.43	35.43	35.16	35.24	12,884	-0.09(-0.25%)
Apr 16, 2024	35.36	35.41	35.22	35.33	8,226	-0.27(-0.76%)
Apr 15, 2024	36.05	36.11	35.57	35.60	13,304	-0.04(-0.11%)
Apr 12, 2024	35.90	35.96	35.60	35.64	6,481	-0.35(-0.97%)
Apr 11, 2024	35.97	36.01	35.73	35.99	8,587	+0.11(+0.31%)
Apr 10, 2024	35.75	35.89	35.75	35.88	8,121	-0.08(-0.22%)
Apr 09, 2024	36.09	36.09	35.85	35.96	5,305	-0.07(-0.19%)
Apr 08, 2024	36.08	36.09	36.00	36.03	6,360	+0.15(+0.42%)
Apr 05, 2024	35.69	35.90	35.69	35.88	9,106	+0.11(+0.31%)
Apr 04, 2024	36.21	36.22	35.77	35.77	6,385	-0.30(-0.83%)
Apr 03, 2024	35.98	36.10	35.98	36.07	13,759	+0.06(+0.17%)
Apr 02, 2024	36.04	36.04	35.93	36.01	8,048	-0.32(-0.88%)
Apr 01, 2024	36.36	36.38	36.30	36.33	7,322	-0.02(-0.06%)
Mar 28, 2024				36.35	0	-0.02(-0.05%)
Mar 27, 2024	36.30	36.38	36.27	36.37	5,029	+0.21(+0.58%)
Mar 26, 2024	36.25	36.27	36.16	36.16	15,740	+0.09(+0.25%)
Mar 25, 2024	36.06	36.15	36.06	36.07	5,969	-0.15(-0.41%)
Mar 22, 2024	36.30	36.30	36.18	36.22	4,923	+0.04(+0.11%)
Mar 21, 2024	36.07	36.19	36.07	36.18	10,857	+0.21(+0.58%)
Mar 20, 2024	35.76	35.97	35.76	35.97	11,450	+0.26(+0.73%)
Mar 19, 2024	35.63	35.75	35.63	35.71	5,233	+0.20(+0.56%)
Mar 18, 2024	35.56	35.56	35.49	35.51	4,041	+0.04(+0.11%)
Mar 15, 2024	35.46	35.54	35.37	35.47	6,466	+0.07(+0.20%)
Mar 14, 2024	35.55	35.55	35.31	35.40	8,155	-0.08(-0.23%)
Mar 13, 2024	35.43	35.50	35.43	35.48	21,761	-0.03(-0.08%)
Mar 12, 2024	35.33	35.51	35.26	35.51	13,384	+0.36(+1.02%)
Mar 11, 2024	35.13	35.17	35.04	35.15	2,770	-0.23(-0.65%)
Mar 08, 2024	35.44	35.49	35.33	35.38	17,851	-0.14(-0.39%)
Mar 07, 2024	35.42	35.53	35.42	35.52	8,263	+0.23(+0.65%)
Mar 06, 2024	35.27	35.35	35.26	35.29	6,262	+0.27(+0.77%)
Mar 05, 2024	35.09	35.17	34.95	35.02	14,744	-0.11(-0.31%)
Mar 04, 2024	35.08	35.19	35.07	35.13	13,913	-0.04(-0.11%)
Mar 01, 2024	35.07	35.19	35.04	35.17	12,717	+0.26(+0.74%)
Feb 29, 2024	34.87	34.92	34.75	34.91	5,929	+0.12(+0.34%)
Feb 28, 2024	34.76	34.82	34.76	34.79	5,382	-0.15(-0.43%)
Feb 27, 2024	34.89	34.94	34.89	34.94	7,433	+0.06(+0.17%)
Feb 26, 2024	34.94	34.94	34.85	34.88	7,415	-0.07(-0.20%)
Feb 23, 2024	34.88	34.96	34.88	34.95	6,684	+0.08(+0.23%)
Feb 22, 2024	34.83	34.89	34.77	34.87	4,816	+0.37(+1.07%)
Feb 21, 2024	34.43	34.50	34.37	34.50	4,164	+0.02(+0.06%)
Feb 20, 2024	34.52	34.52	34.40	34.48	7,538	+0.04(+0.12%)
Feb 16, 2024				34.44	0	+0.10(+0.29%)
Feb 15, 2024	34.18	34.34	34.18	34.34	3,316	+0.26(+0.76%)
Feb 14, 2024	34.01	34.08	33.95	34.08	5,494	+0.31(+0.92%)
Feb 13, 2024	33.89	33.90	33.69	33.77	7,817	-0.25(-0.73%)
Feb 12, 2024	34.00	34.10	34.00	34.02	7,144	+0.06(+0.18%)
Feb 09, 2024	33.85	33.96	33.84	33.96	7,766	+0.10(+0.30%)
Feb 08, 2024	33.85	33.88	33.79	33.86	3,614	+0.03(+0.09%)
Feb 07, 2024	33.82	33.88	33.78	33.83	27,771	-0.03(-0.09%)
Feb 06, 2024	33.78	33.86	33.77	33.86	3,334	+0.04(+0.12%)
Feb 05, 2024	33.78	33.82	33.61	33.82	8,568	+0.05(+0.15%)
Feb 02, 2024	33.75	33.79	33.65	33.77	25,659	+0.04(+0.12%)
Feb 01, 2024	33.66	33.76	33.51	33.73	7,432	+0.16(+0.48%)
Jan 31, 2024	33.76	33.79	33.55	33.57	7,711	-0.12(-0.36%)
Jan 30, 2024	33.65	33.72	33.65	33.69	7,438	-0.04(-0.12%)
Jan 29, 2024	33.63	33.73	33.60	33.73	4,888	+0.15(+0.45%)
Jan 26, 2024	33.66	33.66	33.13	33.58	13,822	+0.16(+0.48%)
Jan 25, 2024	33.39	33.43	33.31	33.42	18,118	+0.13(+0.39%)
Jan 24, 2024	33.29	33.38	33.29	33.29	13,203	+0.15(+0.45%)
Jan 23, 2024	33.04	33.17	33.04	33.14	10,351	-0.03(-0.09%)
Jan 22, 2024	33.09	33.21	33.09	33.17	15,145	+0.13(+0.39%)
Jan 19, 2024	32.96	33.05	32.88	33.04	7,905	+0.03(+0.09%)
Jan 18, 2024	32.87	33.01	32.87	33.01	5,834	+0.29(+0.89%)
Jan 17, 2024	32.66	32.72	32.56	32.72	5,453	-0.26(-0.79%)
Jan 16, 2024	33.02	33.09	32.93	32.98	8,616	-0.51(-1.52%)
Jan 15, 2024	33.15	33.49	33.15	33.49	6,695	+0.29(+0.87%)
Jan 12, 2024	33.17	33.20	33.14	33.20	7,344	+0.14(+0.42%)
Jan 11, 2024	33.15	33.15	32.90	33.06	4,408	+0.00(+0.00%)
Jan 10, 2024	32.97	33.09	32.97	33.06	16,033	+0.20(+0.61%)
Jan 09, 2024	32.76	32.87	32.76	32.86	11,891	-0.18(-0.54%)
Jan 08, 2024	32.77	33.04	32.77	33.04	6,947	+0.26(+0.79%)
Jan 05, 2024	32.73	32.89	32.73	32.78	14,298	+0.05(+0.15%)
Jan 04, 2024	32.70	32.81	32.70	32.73	7,596	+0.11(+0.34%)
Jan 03, 2024	32.62	32.68	32.61	32.62	8,334	-0.12(-0.37%)
Jan 02, 2024	32.78	32.89	32.74	32.74	11,015	-0.12(-0.37%)
Dec 29, 2023				32.86	0	+0.03(+0.09%)
Dec 28, 2023	32.86	32.87	32.81	32.83	4,445	-0.34(-1.03%)
Dec 27, 2023	33.16	33.22	33.16	33.17	5,240	+0.04(+0.12%)
Dec 22, 2023				33.13	0	+0.06(+0.18%)
Dec 21, 2023	32.98	33.07	32.95	33.07	6,544	+0.22(+0.67%)
Dec 20, 2023	33.08	33.16	32.85	32.85	5,087	-0.22(-0.67%)
Dec 19, 2023	33.00	33.14	33.00	33.07	22,209	+0.16(+0.49%)
Dec 18, 2023	32.99	32.99	32.85	32.91	11,485	+0.09(+0.27%)
Dec 15, 2023	32.97	32.97	32.79	32.82	27,145	-0.15(-0.45%)
Dec 14, 2023	33.07	33.07	32.92	32.97	14,915	-0.03(-0.09%)
Dec 13, 2023	32.81	33.00	32.77	33.00	5,628	+0.15(+0.46%)
Dec 12, 2023	32.72	32.85	32.72	32.85	14,989	-0.03(-0.09%)
Dec 11, 2023	32.75	32.88	32.75	32.88	5,763	+0.15(+0.46%)
Dec 08, 2023	32.67	32.75	32.62	32.73	39,594	+0.20(+0.61%)
Dec 07, 2023	32.52	32.53	32.41	32.53	8,883	-0.07(-0.21%)
Dec 06, 2023	32.68	32.78	32.59	32.60	9,524	+0.15(+0.46%)
Dec 05, 2023	32.41	32.49	32.40	32.45	2,718	-0.01(-0.03%)
Dec 04, 2023	32.31	32.49	32.31	32.46	17,040	-0.11(-0.34%)
Dec 01, 2023	32.35	32.57	32.35	32.57	10,604	+0.16(+0.49%)
Nov 30, 2023	32.35	32.41	32.32	32.41	9,427	+0.18(+0.56%)
Nov 29, 2023	32.24	32.27	32.19	32.23	4,709	+0.08(+0.25%)
Nov 28, 2023	32.10	32.17	32.10	32.15	4,086	-0.14(-0.43%)
Nov 27, 2023	32.33	32.39	32.29	32.29	6,806	-0.16(-0.49%)
Nov 24, 2023	32.35	32.47	32.35	32.45	3,311	+0.16(+0.50%)
Nov 23, 2023	32.30	32.38	32.29	32.29	4,674	-0.06(-0.19%)
Nov 22, 2023	32.34	32.36	32.29	32.35	8,840	+0.17(+0.53%)
Nov 21, 2023	32.14	32.20	32.14	32.18	6,136	-0.09(-0.28%)
Nov 20, 2023	32.21	32.30	32.21	32.27	9,235	-0.03(-0.09%)
Nov 17, 2023	32.15	32.31	32.15	32.30	8,005	+0.27(+0.84%)
Nov 16, 2023	31.97	32.05	31.96	32.03	6,644	-0.03(-0.09%)
Nov 15, 2023	32.03	32.13	32.03	32.06	5,486	+0.08(+0.25%)
Nov 14, 2023	31.92	32.03	31.92	31.98	11,938	+0.32(+1.01%)
Nov 13, 2023	31.60	31.68	31.60	31.66	4,920	+0.03(+0.09%)
Nov 10, 2023	31.43	31.63	31.32	31.63	10,687	+0.14(+0.44%)
Nov 09, 2023	31.65	31.69	31.48	31.49	8,347	+0.10(+0.32%)
Nov 08, 2023	31.46	31.50	31.27	31.39	6,666	-0.01(-0.03%)
Nov 07, 2023	31.36	31.44	31.36	31.40	10,007	-0.10(-0.32%)
Nov 06, 2023	31.55	31.55	31.42	31.50	13,914	-0.08(-0.25%)
Nov 03, 2023	31.56	31.68	31.55	31.58	16,157	+0.04(+0.13%)
Nov 02, 2023	31.36	31.55	31.35	31.54	12,778	+0.46(+1.48%)
Nov 01, 2023	30.93	31.08	30.88	31.08	9,999	+0.30(+0.97%)
Oct 31, 2023	30.61	30.79	30.61	30.78	11,959	+0.31(+1.02%)
Oct 30, 2023	30.47	30.48	30.32	30.47	4,844	+0.28(+0.93%)
Oct 27, 2023	30.44	30.44	30.13	30.19	22,351	-0.15(-0.49%)
Oct 26, 2023	30.47	30.51	30.29	30.34	9,714	-0.21(-0.69%)
Oct 25, 2023	30.53	30.68	30.49	30.55	10,706	-0.13(-0.42%)
Oct 24, 2023	30.52	30.70	30.52	30.68	4,502	+0.31(+1.02%)
Oct 23, 2023	30.34	30.55	30.34	30.37	11,300	-0.11(-0.36%)
Oct 20, 2023	30.64	30.64	30.47	30.48	9,438	-0.24(-0.78%)
Oct 19, 2023	31.00	31.00	30.72	30.72	11,719	-0.41(-1.32%)
Oct 18, 2023	31.30	31.33	31.08	31.13	13,098	-0.42(-1.33%)
Oct 17, 2023	31.39	31.64	31.39	31.55	5,124	+0.00(+0.00%)
Oct 16, 2023	31.43	31.59	31.43	31.55	28,325	+0.13(+0.41%)
Oct 13, 2023	31.48	31.50	31.42	31.42	5,803	-0.29(-0.91%)
Oct 12, 2023	31.80	31.86	31.63	31.71	4,512	-0.03(-0.09%)
Oct 11, 2023	31.75	31.75	31.64	31.74	3,481	+0.13(+0.41%)
Oct 10, 2023	31.57	31.70	31.57	31.61	7,006	+0.29(+0.93%)
Oct 06, 2023				31.32	0	+0.31(+1.00%)
Oct 05, 2023	31.00	31.02	30.92	31.01	6,175	+0.18(+0.58%)
Oct 04, 2023	30.87	30.87	30.75	30.83	9,985	-0.06(-0.19%)
Oct 03, 2023	31.03	31.06	30.82	30.89	22,797	-0.35(-1.12%)
Oct 02, 2023	31.43	31.43	31.17	31.24	7,332	-0.27(-0.86%)
Sep 29, 2023	31.84	31.84	31.49	31.51	4,758	-0.10(-0.32%)
Sep 28, 2023	31.50	31.67	31.47	31.61	4,373	+0.10(+0.32%)
Sep 27, 2023	31.64	31.64	31.37	31.51	12,400	+0.08(+0.25%)
Sep 26, 2023	31.57	31.61	31.43	31.43	4,902	-0.33(-1.04%)
Sep 25, 2023	31.62	31.76	31.73	31.76	6,304	-0.04(-0.13%)
Sep 22, 2023	31.93	31.97	31.79	31.80	5,711	+0.06(+0.19%)
Sep 21, 2023	31.94	31.94	31.74	31.74	6,414	-0.46(-1.43%)
Sep 20, 2023	32.27	32.36	32.20	32.20	3,653	-0.02(-0.06%)
Sep 19, 2023	32.18	32.22	32.12	32.22	3,941	+0.07(+0.22%)
Sep 18, 2023	32.16	32.17	32.09	32.15	3,737	-0.20(-0.62%)
Sep 15, 2023	32.47	32.48	32.35	32.35	5,116	-0.02(-0.06%)
Sep 14, 2023	32.13	32.39	32.13	32.37	13,254	+0.55(+1.73%)
Sep 13, 2023	31.84	31.92	31.76	31.82	9,711	-0.08(-0.25%)
Sep 12, 2023	31.86	32.00	31.86	31.90	7,870	-0.05(-0.16%)
Sep 11, 2023	31.91	31.96	31.82	31.95	8,323	+0.15(+0.47%)
Sep 08, 2023	31.77	31.83	31.76	31.80	17,022	-0.02(-0.06%)
Sep 07, 2023	31.77	31.83	31.74	31.82	5,284	-0.05(-0.16%)
Sep 06, 2023	31.91	31.96	31.78	31.87	11,127	-0.06(-0.19%)
Sep 05, 2023	32.09	32.09	31.93	31.93	10,288	-0.07(-0.22%)
Sep 01, 2023				32.00	0	+0.16(+0.50%)
Aug 31, 2023	31.99	32.03	31.81	31.84	13,025	-0.03(-0.09%)
Aug 30, 2023	31.90	31.93	31.84	31.87	8,747	-0.06(-0.19%)
Aug 29, 2023	31.86	31.94	31.86	31.93	2,563	+0.22(+0.69%)
Aug 28, 2023	31.52	31.73	31.52	31.71	30,887	+0.29(+0.92%)
Aug 25, 2023	31.36	31.43	31.25	31.42	6,601	+0.26(+0.83%)
Aug 24, 2023	31.40	31.40	31.16	31.16	6,600	-0.20(-0.64%)
Aug 23, 2023	31.26	31.39	31.26	31.36	15,421	+0.24(+0.77%)
Aug 22, 2023	31.28	31.28	31.11	31.12	4,457	-0.03(-0.10%)
Aug 21, 2023	31.10	31.16	31.02	31.15	10,843	+0.12(+0.39%)
Aug 18, 2023	30.81	31.05	30.81	31.03	9,487	-0.03(-0.10%)
Aug 17, 2023	31.29	31.29	31.03	31.06	12,404	-0.24(-0.77%)
Aug 16, 2023	31.38	31.45	31.30	31.30	18,631	-0.15(-0.48%)
Aug 15, 2023	31.59	31.59	31.44	31.45	5,465	-0.40(-1.26%)
Aug 14, 2023	31.67	31.85	31.67	31.85	11,616	+0.02(+0.06%)
Aug 11, 2023	31.83	31.89	31.83	31.83	9,926	-0.18(-0.56%)
Aug 10, 2023	32.09	32.19	32.00	32.01	8,078	+0.17(+0.53%)
Aug 09, 2023	31.84	31.88	31.76	31.84	10,745	+0.03(+0.09%)
Aug 08, 2023	31.65	31.81	31.65	31.81	18,519	+0.26(+0.82%)
Aug 04, 2023				31.55	0	-0.05(-0.16%)
Aug 03, 2023	31.48	31.64	31.47	31.60	10,670	-0.18(-0.57%)
Aug 02, 2023	31.95	31.95	31.74	31.78	21,702	-0.47(-1.46%)
Aug 01, 2023	32.34	32.38	32.23	32.25	7,592	-0.22(-0.68%)
Jul 31, 2023	32.50	32.57	32.45	32.47	10,328	+0.04(+0.12%)
Jul 28, 2023	32.39	32.43	32.37	32.43	5,200	+0.28(+0.87%)
Jul 27, 2023	32.35	32.43	32.10	32.15	11,329	+0.18(+0.56%)
Jul 26, 2023	31.80	32.06	31.80	31.97	9,425	-0.08(-0.25%)
Jul 25, 2023	32.05	32.11	32.04	32.05	5,501	-0.01(-0.03%)
Jul 24, 2023	31.99	32.06	31.99	32.06	10,417	+0.02(+0.06%)
Jul 21, 2023	32.02	32.07	31.98	32.04	5,161	+0.17(+0.53%)
Jul 20, 2023	31.90	31.93	31.83	31.87	10,970	+0.01(+0.03%)
Jul 19, 2023	31.86	31.88	31.85	31.86	9,009	+0.11(+0.35%)
Jul 18, 2023	31.51	31.77	31.51	31.75	8,605	+0.24(+0.76%)
Jul 17, 2023	31.50	31.53	31.49	31.51	6,304	-0.07(-0.22%)
Jul 14, 2023	31.69	31.69	31.58	31.58	3,812	-0.09(-0.28%)
Jul 13, 2023	31.64	31.70	31.63	31.67	7,361	+0.27(+0.86%)
Jul 12, 2023	31.39	31.43	31.36	31.40	12,905	+0.22(+0.71%)
Jul 11, 2023	31.06	31.18	31.06	31.18	6,010	+0.15(+0.48%)
Jul 10, 2023	31.04	31.10	31.01	31.03	28,510	-0.02(-0.06%)
Jul 07, 2023	31.06	31.16	31.01	31.05	5,964	-0.02(-0.06%)
Jul 06, 2023	31.17	31.17	30.96	31.07	10,786	-0.65(-2.05%)
Jul 05, 2023	31.73	31.73	31.68	31.72	6,704	-0.18(-0.56%)
Jul 04, 2023	31.97	32.22	31.83	31.90	29,975	-0.05(-0.16%)
Jun 30, 2023				31.95	0	+0.24(+0.76%)
Jun 29, 2023	31.65	31.71	31.65	31.71	2,521	+0.04(+0.13%)
Jun 28, 2023	31.60	31.72	31.60	31.67	12,717	+0.18(+0.57%)
Jun 27, 2023	31.29	31.52	31.27	31.49	9,047	+0.21(+0.67%)
Jun 26, 2023	31.28	31.34	31.28	31.28	7,013	-0.46(-1.45%)
Jun 23, 2023	31.62	31.83	31.62	31.74	26,017	-0.36(-1.12%)
Jun 22, 2023	32.00	32.12	32.00	32.10	2,708	-0.07(-0.22%)
Jun 21, 2023	32.23	32.24	32.16	32.17	2,680	-0.05(-0.16%)
Jun 20, 2023	32.33	32.33	32.18	32.22	19,691	-0.30(-0.92%)
Jun 19, 2023	32.69	32.69	32.47	32.52	5,530	+0.00(+0.00%)
Jun 16, 2023	32.69	32.69	32.51	32.52	5,324	+0.05(+0.15%)

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.