Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	41.61	41.68	41.26	41.26	679	-0.58(-1.40%)
Apr 29, 2024	41.73	41.95	41.73	41.84	888	+0.32(+0.76%)
Apr 26, 2024	41.26	41.63	41.26	41.53	929	+0.52(+1.26%)
Apr 25, 2024	40.76	41.04	40.53	41.01	1,317	-0.26(-0.63%)
Apr 24, 2024	41.28	41.28	41.27	41.27	363	+0.02(+0.05%)
Apr 23, 2024	40.85	41.34	40.85	41.25	2,440	+0.54(+1.33%)
Apr 22, 2024	40.46	40.89	40.41	40.71	4,831	+0.33(+0.83%)
Apr 19, 2024	40.52	40.60	40.26	40.37	1,284	-0.10(-0.26%)
Apr 18, 2024	40.54	40.66	40.48	40.48	756	-0.28(-0.69%)
Apr 17, 2024	41.13	41.15	40.70	40.76	1,064	-0.20(-0.50%)
Apr 16, 2024	40.90	41.05	40.85	40.96	2,032	-0.19(-0.45%)
Apr 15, 2024	42.01	42.01	41.15	41.15	3,504	-0.60(-1.43%)
Apr 12, 2024	42.24	42.24	41.75	41.75	1,606	-0.68(-1.61%)
Apr 11, 2024	42.15	42.51	42.15	42.43	830	+0.08(+0.19%)
Apr 10, 2024	42.32	42.35	42.15	42.35	1,082	-0.60(-1.39%)
Apr 09, 2024	42.91	42.95	42.91	42.95	565	+0.15(+0.35%)
Apr 08, 2024	42.82	42.91	42.80	42.80	1,501	-0.03(-0.06%)
Apr 05, 2024	42.50	42.86	42.50	42.82	1,338	+0.30(+0.70%)
Apr 04, 2024	43.25	43.26	42.53	42.53	1,387	-0.56(-1.31%)
Apr 03, 2024	42.88	43.09	42.88	43.09	3,477	+0.24(+0.56%)
Apr 02, 2024	42.97	42.97	42.45	42.85	2,115	-0.43(-0.99%)
Apr 01, 2024	43.01	43.48	43.01	43.28	1,232	-0.26(-0.61%)
Mar 28, 2024	43.49	43.62	43.49	43.54	608	+0.17(+0.38%)
Mar 27, 2024	43.15	43.37	43.15	43.37	507	+0.50(+1.16%)
Mar 26, 2024	43.01	43.04	42.86	42.87	6,043	+0.01(+0.03%)
Mar 25, 2024	43.02	43.02	42.80	42.86	1,854	-0.07(-0.16%)
Mar 22, 2024	43.10	43.10	42.90	42.93	2,424	-0.25(-0.58%)
Mar 21, 2024	42.97	43.39	42.97	43.18	1,710	+0.42(+0.99%)
Mar 20, 2024	42.25	42.76	42.25	42.76	1,436	+0.45(+1.06%)
Mar 19, 2024	41.93	42.33	41.93	42.31	2,064	+0.38(+0.91%)
Mar 18, 2024	41.98	42.08	41.93	41.93	1,756	+0.06(+0.14%)
Mar 15, 2024	41.82	41.87	41.82	41.87	2,475	-0.06(-0.15%)
Mar 14, 2024	42.36	42.36	41.79	41.93	2,745	-0.49(-1.16%)
Mar 13, 2024	42.61	42.64	42.42	42.42	3,098	-0.04(-0.09%)
Mar 12, 2024	42.03	42.46	42.03	42.46	877	+0.42(+0.99%)
Mar 11, 2024	42.12	42.14	42.01	42.04	1,220	-0.07(-0.16%)
Mar 08, 2024	42.66	42.66	42.03	42.11	4,840	-0.10(-0.24%)
Mar 07, 2024	42.17	42.37	42.17	42.21	1,507	+0.24(+0.57%)
Mar 06, 2024	42.10	42.18	41.97	41.97	4,380	+0.15(+0.35%)
Mar 05, 2024	41.92	41.98	41.83	41.83	1,045	-0.41(-0.98%)
Mar 04, 2024	42.49	42.49	42.24	42.24	984	-0.39(-0.92%)
Mar 01, 2024	42.07	42.65	42.07	42.63	709	+0.39(+0.92%)
Feb 29, 2024	42.23	42.24	42.23	42.24	407	-0.01(-0.02%)
Feb 28, 2024	42.24	42.34	42.24	42.25	717	+0.01(+0.01%)
Feb 27, 2024	42.03	42.24	42.03	42.24	150,764	+0.25(+0.60%)
Feb 26, 2024	42.02	42.07	41.96	41.99	2,105	-0.10(-0.24%)
Feb 23, 2024	42.09	42.21	42.01	42.10	2,657	+0.33(+0.78%)
Feb 22, 2024	41.63	41.84	41.63	41.77	1,631	+0.66(+1.61%)
Feb 21, 2024	41.09	41.14	41.01	41.11	1,945	-0.09(-0.23%)
Feb 20, 2024	41.27	41.33	41.20	41.20	1,867	-0.36(-0.86%)
Feb 16, 2024	41.51	41.56	41.51	41.56	522	-0.26(-0.62%)
Feb 15, 2024	41.78	41.84	41.74	41.82	2,232	+0.51(+1.23%)
Feb 14, 2024	41.31	41.39	41.17	41.31	1,809	+0.28(+0.69%)
Feb 13, 2024	41.29	41.29	41.03	41.03	2,115	-0.82(-1.96%)
Feb 12, 2024	41.68	41.98	41.68	41.85	1,368	+0.23(+0.56%)
Feb 09, 2024	41.42	41.63	41.42	41.62	1,229	+0.11(+0.25%)
Feb 08, 2024	41.35	41.51	41.29	41.51	981	+0.07(+0.16%)
Feb 07, 2024	41.18	41.58	41.18	41.44	761	+0.24(+0.59%)
Feb 06, 2024	41.14	41.25	41.14	41.20	959	+0.29(+0.71%)
Feb 05, 2024	40.98	40.99	40.81	40.91	2,161	-0.30(-0.73%)
Feb 02, 2024	40.91	41.28	40.91	41.21	1,887	+0.17(+0.42%)
Feb 01, 2024	40.56	41.04	40.56	41.04	1,165	+0.67(+1.66%)
Jan 31, 2024	40.86	40.86	40.26	40.37	1,754	-0.38(-0.94%)
Jan 30, 2024	40.72	40.80	40.72	40.75	692	-0.18(-0.44%)
Jan 29, 2024	40.53	40.98	40.42	40.93	7,070	+0.43(+1.06%)
Jan 26, 2024	40.56	40.56	40.50	40.50	1,496	+0.05(+0.12%)
Jan 25, 2024	40.34	40.46	40.34	40.45	1,230	+0.36(+0.90%)
Jan 24, 2024	40.37	40.37	40.09	40.09	678	-0.14(-0.35%)
Jan 23, 2024	40.20	40.23	40.01	40.23	4,538	+0.15(+0.39%)
Jan 22, 2024	40.03	40.21	40.01	40.07	1,715	+0.16(+0.39%)
Jan 19, 2024	39.41	39.93	39.41	39.92	6,426	+0.31(+0.78%)
Jan 18, 2024	39.57	39.62	39.34	39.61	1,603	+0.14(+0.37%)
Jan 17, 2024	39.37	39.47	39.35	39.47	1,893	-0.23(-0.59%)
Jan 16, 2024	39.77	39.82	39.60	39.70	3,300	-0.25(-0.62%)
Jan 12, 2024	40.30	40.30	39.87	39.95	1,391	-0.22(-0.54%)
Jan 11, 2024	40.22	40.22	40.15	40.16	405	-0.08(-0.20%)
Jan 10, 2024	40.27	40.32	40.18	40.24	3,537	+0.02(+0.05%)
Jan 09, 2024	40.00	40.22	40.00	40.22	874	-0.03(-0.07%)
Jan 08, 2024	39.60	40.25	39.53	40.25	2,432	+0.61(+1.54%)
Jan 05, 2024	39.66	39.66	39.64	39.64	505	+0.11(+0.29%)
Jan 04, 2024	39.60	39.64	39.52	39.52	645	-0.06(-0.15%)
Jan 03, 2024	40.00	40.00	39.58	39.58	2,556	-0.71(-1.76%)
Jan 02, 2024	40.34	40.34	40.23	40.29	2,340	-0.09(-0.22%)
Dec 29, 2023	40.62	40.62	40.38	40.38	1,422	-0.27(-0.66%)
Dec 28, 2023	40.59	40.76	40.59	40.65	2,430	+0.04(+0.10%)
Dec 27, 2023	40.49	40.61	40.49	40.61	2,178	+0.11(+0.28%)
Dec 26, 2023	40.19	40.57	40.19	40.50	2,354	+0.29(+0.72%)
Dec 22, 2023	39.95	40.21	39.95	40.21	1,746	+0.28(+0.71%)
Dec 21, 2023	39.68	39.93	39.68	39.93	1,355	+0.58(+1.48%)
Dec 20, 2023	40.00	40.00	39.34	39.34	825	-0.62(-1.55%)
Dec 19, 2023	39.80	39.99	39.80	39.96	1,393	+0.32(+0.80%)
Dec 18, 2023	39.80	39.80	39.58	39.65	2,411	-0.09(-0.22%)
Dec 15, 2023	39.74	39.74	39.60	39.73	1,351	-0.03(-0.08%)
Dec 14, 2023	39.88	39.88	39.75	39.76	3,952	+0.45(+1.13%)
Dec 13, 2023	38.38	39.34	38.38	39.32	1,816	+0.87(+2.26%)
Dec 12, 2023	38.09	38.51	38.09	38.45	648	+0.15(+0.39%)
Dec 11, 2023	38.18	38.32	38.18	38.30	994	+0.15(+0.39%)
Dec 08, 2023	38.05	38.18	38.05	38.15	2,542	+0.33(+0.87%)
Dec 07, 2023	37.48	37.85	37.48	37.82	2,855	+0.42(+1.12%)
Dec 06, 2023	37.71	37.88	37.41	37.41	2,462	-0.04(-0.10%)
Dec 05, 2023	37.41	37.56	37.39	37.44	2,065	-0.31(-0.81%)
Dec 04, 2023	37.78	37.78	37.64	37.75	1,380	-0.02(-0.05%)
Dec 01, 2023	37.07	37.77	37.07	37.77	2,346	+0.63(+1.69%)
Nov 30, 2023	36.80	37.15	36.80	37.14	11,808	+0.32(+0.87%)
Nov 29, 2023	36.88	37.05	36.74	36.82	2,729	+0.05(+0.15%)
Nov 28, 2023	36.57	36.89	36.57	36.76	3,532	-0.13(-0.36%)
Nov 27, 2023	36.81	36.90	36.69	36.90	912	-0.11(-0.30%)
Nov 24, 2023	36.86	37.05	36.86	37.01	606	+0.10(+0.27%)
Nov 22, 2023	36.68	36.91	36.64	36.91	5,721	+0.36(+0.98%)
Nov 21, 2023	36.54	36.65	36.53	36.55	681	-0.14(-0.37%)
Nov 20, 2023	36.58	36.78	36.58	36.69	2,512	+0.14(+0.40%)
Nov 17, 2023	36.47	36.54	36.39	36.54	904	+0.30(+0.84%)
Nov 16, 2023	36.58	36.58	36.14	36.24	2,664	-0.37(-1.00%)
Nov 15, 2023	36.60	36.71	36.60	36.60	1,507	+0.20(+0.56%)
Nov 14, 2023	36.19	36.52	36.19	36.40	1,084	+1.00(+2.83%)
Nov 13, 2023	35.24	35.46	35.24	35.40	1,845	-0.06(-0.17%)
Nov 10, 2023	35.17	35.48	34.99	35.46	2,918	+0.41(+1.17%)
Nov 09, 2023	35.39	35.39	35.03	35.05	2,182	-0.55(-1.55%)
Nov 08, 2023	35.72	35.73	35.55	35.60	4,901	-0.13(-0.35%)
Nov 07, 2023	35.55	35.78	35.55	35.72	909	+0.17(+0.49%)
Nov 06, 2023	35.61	35.61	35.55	35.55	1,018	-0.35(-0.97%)
Nov 03, 2023	35.62	36.00	35.62	35.90	1,744	+0.96(+2.75%)
Nov 02, 2023	34.42	34.97	34.42	34.94	1,083	+0.79(+2.32%)
Nov 01, 2023	33.86	34.28	33.86	34.15	4,837	+0.09(+0.26%)
Oct 31, 2023	33.77	34.06	33.77	34.06	500	+0.24(+0.70%)
Oct 30, 2023	33.80	33.86	33.72	33.82	3,282	+0.25(+0.75%)
Oct 27, 2023	33.77	33.77	33.57	33.57	884	-0.42(-1.24%)
Oct 26, 2023	33.98	34.03	33.96	33.99	1,218	-0.05(-0.13%)
Oct 25, 2023	34.36	34.36	34.04	34.04	934	-0.50(-1.44%)
Oct 24, 2023	34.47	34.59	34.47	34.54	593	+0.20(+0.60%)
Oct 23, 2023	34.21	34.57	34.21	34.33	2,961	-0.22(-0.64%)
Oct 20, 2023	34.57	34.63	34.55	34.55	620	-0.28(-0.81%)
Oct 19, 2023	35.28	35.28	34.80	34.84	508	-0.60(-1.69%)
Oct 18, 2023	35.56	35.56	35.44	35.44	852	-0.54(-1.50%)
Oct 17, 2023	36.03	36.03	35.98	35.98	685	+0.03(+0.10%)
Oct 16, 2023	35.60	35.95	35.60	35.94	1,886	+0.52(+1.47%)
Oct 13, 2023	35.41	35.46	35.29	35.42	8,746	-0.06(-0.16%)
Oct 12, 2023	36.04	36.04	35.34	35.48	4,332	-0.52(-1.45%)
Oct 11, 2023	36.00	36.00	36.00	36.00	405	+0.03(+0.09%)
Oct 10, 2023	35.56	36.07	35.56	35.97	2,885	+0.37(+1.04%)
Oct 09, 2023	35.24	35.64	35.24	35.60	1,904	+0.17(+0.49%)
Oct 06, 2023	34.98	35.55	34.98	35.42	1,304	+0.26(+0.74%)
Oct 05, 2023	35.03	35.20	35.03	35.16	4,388	+0.13(+0.38%)
Oct 04, 2023	34.97	35.07	34.87	35.03	1,231	+0.09(+0.26%)
Oct 03, 2023	35.30	35.30	34.94	34.94	2,089	-0.59(-1.66%)
Oct 02, 2023	35.94	35.94	35.52	35.53	1,340	-0.52(-1.45%)
Sep 29, 2023	36.41	36.41	36.05	36.05	566	-0.05(-0.14%)
Sep 28, 2023	35.74	36.22	35.74	36.10	4,089	+0.21(+0.58%)
Sep 27, 2023	35.94	35.94	35.66	35.89	7,255	+0.02(+0.06%)
Sep 26, 2023	36.21	36.21	35.87	35.87	531	-0.33(-0.91%)
Sep 25, 2023	36.10	36.23	36.20	36.20	1,448	-0.04(-0.10%)
Sep 22, 2023	36.44	36.44	36.24	36.24	639	-0.14(-0.39%)
Sep 21, 2023	36.54	36.58	36.38	36.38	1,327	-0.62(-1.67%)
Sep 20, 2023	37.36	37.45	36.97	36.99	21,259	-0.19(-0.52%)
Sep 19, 2023	37.09	37.29	37.08	37.19	1,042	-0.08(-0.21%)
Sep 18, 2023	37.27	37.36	37.16	37.27	2,262	-0.06(-0.16%)
Sep 15, 2023	37.56	37.57	37.32	37.32	2,083	-0.38(-1.00%)
Sep 14, 2023	37.61	37.76	37.56	37.70	1,847	+0.31(+0.82%)
Sep 13, 2023	37.44	37.44	37.40	37.40	591	-0.21(-0.56%)
Sep 12, 2023	37.65	37.73	37.61	37.61	585	+0.02(+0.04%)
Sep 11, 2023	37.66	37.67	37.56	37.59	1,495	+0.13(+0.35%)
Sep 08, 2023	37.38	37.49	37.38	37.46	732	+0.14(+0.38%)
Sep 07, 2023	37.33	37.35	37.25	37.31	969	-0.27(-0.72%)
Sep 06, 2023	37.70	37.70	37.55	37.58	1,823	-0.11(-0.30%)
Sep 05, 2023	37.99	37.99	37.70	37.70	1,930	-0.39(-1.03%)
Sep 01, 2023	38.10	38.21	37.98	38.09	5,120	+0.15(+0.39%)
Aug 31, 2023	38.08	38.17	37.94	37.94	941	-0.10(-0.26%)
Aug 30, 2023	37.92	38.07	37.92	38.04	1,433	+0.18(+0.47%)
Aug 29, 2023	37.41	37.93	37.41	37.86	2,372	+0.38(+1.03%)
Aug 28, 2023	37.67	37.67	37.37	37.48	4,007	+0.22(+0.59%)
Aug 25, 2023	37.27	37.35	37.12	37.26	541	+0.12(+0.31%)
Aug 24, 2023	37.47	37.53	37.14	37.14	1,808	-0.22(-0.60%)
Aug 23, 2023	37.09	37.53	37.09	37.37	2,731	+0.40(+1.08%)
Aug 22, 2023	37.08	37.08	36.97	36.97	1,392	-0.12(-0.33%)
Aug 21, 2023	36.98	37.15	36.98	37.09	660	+0.18(+0.48%)
Aug 18, 2023	36.84	37.01	36.84	36.91	1,414	+0.04(+0.11%)
Aug 17, 2023	37.22	37.22	36.87	36.87	791	-0.31(-0.83%)
Aug 16, 2023	37.51	37.56	37.18	37.18	822	-0.40(-1.06%)
Aug 15, 2023	37.86	37.86	37.58	37.58	783	-0.40(-1.06%)
Aug 14, 2023	37.73	38.03	37.73	37.98	2,905	+0.03(+0.08%)
Aug 11, 2023	37.75	38.03	37.75	37.95	1,972	-0.03(-0.09%)
Aug 10, 2023	37.96	37.99	37.96	37.99	429	+0.07(+0.18%)
Aug 09, 2023	38.09	38.09	37.92	37.92	562	-0.04(-0.12%)
Aug 08, 2023	37.80	37.99	37.65	37.96	1,975	-0.25(-0.66%)
Aug 07, 2023	38.06	38.21	38.06	38.21	785	+0.21(+0.56%)
Aug 04, 2023	38.12	38.12	38.00	38.00	1,008	-0.16(-0.43%)
Aug 03, 2023	38.23	38.23	38.10	38.16	3,206	-0.05(-0.13%)
Aug 02, 2023	38.41	38.41	38.21	38.21	1,716	-0.20(-0.53%)
Aug 01, 2023	38.46	38.46	38.31	38.42	4,860	-0.07(-0.19%)
Jul 31, 2023	38.41	38.49	38.41	38.49	1,057	+0.23(+0.59%)
Jul 28, 2023	38.20	38.28	38.20	38.26	929	+0.30(+0.80%)
Jul 27, 2023	38.40	38.40	37.96	37.96	3,020	-0.41(-1.08%)
Jul 26, 2023	38.15	38.37	38.15	38.37	1,654	+0.08(+0.21%)
Jul 25, 2023	38.30	38.36	38.29	38.29	973	+0.07(+0.19%)
Jul 24, 2023	38.23	38.39	38.21	38.22	1,214	-0.02(-0.06%)
Jul 21, 2023	38.26	38.27	38.24	38.24	925	-0.06(-0.15%)
Jul 20, 2023	38.43	38.43	38.24	38.30	954	-0.36(-0.92%)
Jul 19, 2023	38.69	38.69	38.62	38.65	883	+0.19(+0.49%)
Jul 18, 2023	38.19	38.51	38.19	38.47	737	+0.41(+1.09%)
Jul 17, 2023	37.89	38.16	37.89	38.05	5,249	+0.08(+0.20%)
Jul 14, 2023	38.18	38.18	37.98	37.98	3,080	-0.32(-0.83%)
Jul 13, 2023	38.08	38.37	38.08	38.30	966	+0.39(+1.04%)
Jul 12, 2023	37.88	38.01	37.88	37.90	1,127	+0.27(+0.72%)
Jul 11, 2023	37.24	37.66	37.24	37.63	1,784	+0.47(+1.25%)
Jul 10, 2023	37.01	37.18	37.01	37.17	1,528	+0.35(+0.96%)
Jul 07, 2023	36.73	37.02	36.73	36.81	849	+0.26(+0.72%)
Jul 06, 2023	36.61	36.61	36.37	36.55	2,335	-0.43(-1.17%)
Jul 05, 2023	36.86	37.04	36.84	36.98	6,162	-0.09(-0.24%)
Jul 03, 2023	36.96	37.07	36.96	37.07	783	+0.10(+0.26%)
Jun 30, 2023	36.86	37.07	36.86	36.98	750	+0.37(+1.01%)
Jun 29, 2023	36.48	36.66	36.48	36.60	2,419	+0.18(+0.50%)
Jun 28, 2023	36.25	36.45	36.25	36.42	3,742	+0.06(+0.15%)
Jun 27, 2023	36.40	36.41	36.37	36.37	1,097	+0.49(+1.37%)
Jun 26, 2023	35.80	36.02	35.80	35.88	1,102	-0.00(-0.01%)
Jun 23, 2023	35.84	35.99	35.84	35.88	1,876	-0.24(-0.67%)
Jun 22, 2023	36.10	36.16	36.09	36.12	2,477	-0.10(-0.29%)
Jun 21, 2023	36.13	36.25	36.13	36.22	1,095	-0.11(-0.30%)
Jun 20, 2023	36.24	36.38	36.21	36.33	3,831	-0.12(-0.33%)
Jun 16, 2023	36.64	36.64	36.45	36.45	1,050	-0.19(-0.51%)
Jun 15, 2023	36.16	36.65	36.16	36.64	1,258	+2.02(+5.83%)
May 08, 2023	34.59	34.67	34.57	34.62	2,303	-0.02(-0.05%)
May 05, 2023	34.32	34.74	32.87	34.64	3,610	+0.66(+1.93%)
May 04, 2023	33.89	34.00	33.89	33.98	934	-0.14(-0.41%)
May 03, 2023	34.36	34.50	34.12	34.12	2,789	-0.31(-0.90%)
May 02, 2023	34.67	34.67	34.40	34.43	716	-0.59(-1.70%)

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.