Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	33.82	33.98	33.82	33.98	2,167	+0.25(+0.74%)
May 16, 2024	33.73	33.77	33.73	33.73	8,106	+0.00(+0.00%)
May 15, 2024	33.67	33.74	33.64	33.73	9,927	+0.11(+0.33%)
May 14, 2024	33.62	33.62	33.62	33.62	638	-0.02(-0.06%)
May 13, 2024	33.71	33.71	33.64	33.64	2,501	-0.05(-0.15%)
May 10, 2024	33.80	33.80	33.69	33.69	3,496	-0.19(-0.56%)
May 09, 2024	33.91	33.95	33.88	33.88	515	+0.12(+0.36%)
May 08, 2024	33.50	33.78	33.50	33.76	1,807	-0.32(-0.94%)
May 07, 2024	34.08	34.08	34.08	34.08	329	+0.04(+0.12%)
May 06, 2024	33.68	34.05	33.68	34.04	1,037	+0.49(+1.46%)
May 03, 2024	33.63	33.63	33.54	33.55	1,188	+0.02(+0.06%)
May 02, 2024	33.45	33.53	33.45	33.53	815	+0.04(+0.12%)
May 01, 2024	33.43	33.49	33.24	33.49	485	+0.00(+0.00%)
Apr 30, 2024	33.82	33.82	33.49	33.49	1,204	-0.32(-0.95%)
Apr 29, 2024	33.81	33.81	33.81	33.81	735	+0.06(+0.18%)
Apr 26, 2024	33.76	33.76	33.75	33.75	386	+0.17(+0.51%)
Apr 25, 2024	33.38	33.58	33.38	33.58	940	+0.02(+0.06%)
Apr 24, 2024	33.81	33.81	33.48	33.56	631	-0.21(-0.62%)
Apr 23, 2024	33.48	33.78	33.48	33.77	3,642	+0.26(+0.78%)
Apr 22, 2024	33.35	33.55	33.35	33.51	1,573	+0.16(+0.48%)
Apr 19, 2024	33.33	33.41	33.33	33.35	782	+0.13(+0.39%)
Apr 18, 2024	33.30	33.38	33.15	33.22	2,198	-0.05(-0.15%)
Apr 17, 2024	33.52	33.52	33.17	33.27	3,155	+0.05(+0.15%)
Apr 16, 2024	33.00	33.30	33.00	33.22	7,476	-0.04(-0.12%)
Apr 15, 2024	33.65	33.65	33.17	33.26	2,007	-0.24(-0.72%)
Apr 12, 2024	33.91	33.91	33.50	33.50	624	-0.31(-0.92%)
Apr 11, 2024	33.70	33.88	33.70	33.81	940	-0.18(-0.53%)
Apr 10, 2024	34.08	34.08	33.90	33.99	5,822	-0.23(-0.67%)
Apr 09, 2024	33.99	34.22	33.99	34.22	1,719	+0.18(+0.53%)
Apr 08, 2024	34.05	34.07	34.02	34.04	1,314	+0.01(+0.03%)
Apr 05, 2024	33.87	34.09	33.87	34.03	571	+0.29(+0.86%)
Apr 04, 2024	33.87	33.98	33.73	33.74	2,741	-0.07(-0.21%)
Apr 03, 2024	33.94	33.94	33.81	33.81	3,211	-0.01(-0.03%)
Apr 02, 2024	33.66	33.84	33.66	33.82	3,914	-0.08(-0.24%)
Apr 01, 2024	33.82	33.90	33.79	33.90	2,625	+0.13(+0.38%)
Mar 28, 2024				33.77	0	+0.05(+0.15%)
Mar 27, 2024	33.57	33.72	33.53	33.72	2,268	+0.22(+0.66%)
Mar 26, 2024	33.57	33.57	33.48	33.50	1,073	-0.01(-0.03%)
Mar 25, 2024	33.61	33.61	33.50	33.51	1,119	-0.03(-0.09%)
Mar 22, 2024	33.61	33.61	33.50	33.54	862	-0.39(-1.15%)
Mar 21, 2024	34.00	34.00	33.93	33.93	956	+0.31(+0.92%)
Mar 20, 2024	33.35	33.62	33.35	33.62	1,113	+0.12(+0.36%)
Mar 19, 2024	33.34	33.50	33.34	33.50	985	+0.13(+0.39%)
Mar 15, 2024				33.37	19	-0.06(-0.18%)
Mar 14, 2024	33.50	33.50	33.40	33.43	1,932	-0.18(-0.54%)
Mar 13, 2024	33.28	33.61	33.28	33.61	480	+0.37(+1.11%)
Mar 12, 2024	33.22	33.24	33.16	33.24	3,767	+0.10(+0.30%)
Mar 11, 2024	32.93	33.14	32.93	33.14	1,435	+0.05(+0.15%)
Mar 08, 2024	33.08	33.30	33.08	33.09	1,288	+0.02(+0.06%)
Mar 07, 2024	32.97	33.08	32.97	33.07	1,759	+0.23(+0.70%)
Mar 06, 2024	32.85	32.93	32.81	32.84	4,532	+0.14(+0.43%)
Mar 05, 2024	32.70	32.81	32.69	32.70	3,056	+0.00(+0.00%)
Mar 04, 2024	32.81	32.81	32.69	32.70	2,087	-0.11(-0.34%)
Mar 01, 2024	32.68	32.90	32.68	32.81	3,271	+0.27(+0.83%)
Feb 29, 2024	32.49	32.55	32.40	32.54	2,981	+0.30(+0.93%)
Feb 28, 2024	32.30	32.32	32.24	32.24	2,067	-0.07(-0.22%)
Feb 27, 2024	32.43	32.43	32.29	32.31	1,583	-0.16(-0.49%)
Feb 26, 2024	32.45	32.47	32.42	32.47	2,952	-0.10(-0.31%)
Feb 23, 2024	32.38	32.57	32.38	32.57	1,065	+0.20(+0.62%)
Feb 22, 2024	32.40	32.40	32.35	32.37	1,002	+0.31(+0.97%)
Feb 21, 2024	32.08	32.08	32.06	32.06	3,566	-0.20(-0.62%)
Feb 20, 2024	32.39	32.44	32.26	32.26	21,449	-0.16(-0.49%)
Feb 16, 2024				32.42	0	+0.26(+0.81%)
Feb 15, 2024	32.22	32.22	32.16	32.16	328	+0.35(+1.10%)
Feb 14, 2024	31.76	31.81	31.69	31.81	3,216	+0.44(+1.40%)
Feb 13, 2024	31.75	31.75	31.24	31.37	2,891	-1.00(-3.09%)
Feb 12, 2024	32.29	32.39	32.29	32.37	1,437	+0.10(+0.31%)
Feb 09, 2024	32.29	32.30	32.24	32.27	2,150	+0.10(+0.31%)
Feb 08, 2024	32.13	32.25	32.13	32.17	612	+0.09(+0.28%)
Feb 07, 2024	32.08	32.08	32.08	32.08	600	+0.00(+0.00%)
Feb 06, 2024	31.98	32.09	31.98	32.08	2,040	+0.08(+0.25%)
Feb 05, 2024	31.92	32.00	31.86	32.00	730	-0.18(-0.56%)
Feb 02, 2024	32.21	32.21	32.10	32.18	830	+0.01(+0.03%)
Feb 01, 2024	32.33	32.36	32.09	32.17	1,111	-0.21(-0.65%)
Jan 31, 2024	32.47	32.51	32.38	32.38	1,657	-0.19(-0.58%)
Jan 30, 2024	32.53	32.57	32.45	32.57	1,541	+0.16(+0.49%)
Jan 29, 2024	32.39	32.41	32.36	32.41	548	+0.00(+0.00%)
Jan 26, 2024	32.23	32.41	32.23	32.41	1,013	+0.10(+0.31%)
Jan 25, 2024	32.21	32.31	32.21	32.31	1,635	+0.10(+0.31%)
Jan 24, 2024	32.28	32.37	32.21	32.21	1,998	+0.04(+0.12%)
Jan 23, 2024	32.15	32.17	32.15	32.17	325	+0.13(+0.41%)
Jan 22, 2024	32.15	32.15	31.94	32.04	660	+0.03(+0.09%)
Jan 19, 2024	32.01	32.01	32.01	32.01	125	+0.25(+0.79%)
Jan 18, 2024	31.74	31.76	31.74	31.76	385	+0.11(+0.35%)
Jan 17, 2024	31.85	31.85	31.65	31.65	546	-0.48(-1.49%)
Jan 16, 2024	32.12	32.16	32.08	32.13	732	-0.15(-0.46%)
Jan 15, 2024	32.16	32.28	32.07	32.28	3,359	+0.15(+0.47%)
Jan 12, 2024	32.19	32.19	32.13	32.13	1,619	+0.01(+0.03%)
Jan 11, 2024	32.20	32.20	31.98	32.12	1,090	-0.06(-0.19%)
Jan 10, 2024	32.14	32.25	32.14	32.18	440	-0.01(-0.03%)
Jan 09, 2024	32.30	32.30	32.10	32.19	2,846	-0.11(-0.34%)
Jan 08, 2024	32.09	32.30	32.09	32.30	2,089	+0.15(+0.47%)
Jan 05, 2024	32.32	32.32	32.15	32.15	781	+0.07(+0.22%)
Jan 04, 2024	31.97	32.21	31.97	32.08	2,400	+0.11(+0.34%)
Jan 03, 2024	31.91	31.97	31.91	31.97	509	-0.08(-0.25%)

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.