Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	41.60	41.93	41.54	41.55	2,735	+0.06(+0.14%)
May 30, 2024	41.49	41.49	41.49	41.49	36	+0.24(+0.59%)
May 29, 2024	41.25	41.25	41.25	41.25	52	-0.14(-0.35%)
May 28, 2024	41.40	41.40	41.40	41.40	0	-0.25(-0.60%)
May 24, 2024	41.65	41.65	41.65	41.65	100	+0.05(+0.13%)
May 23, 2024	41.59	41.59	41.59	41.59	5	-0.10(-0.25%)
May 22, 2024	41.70	41.70	41.70	41.70	4	-0.07(-0.17%)
May 21, 2024	41.75	41.77	41.75	41.77	217	+0.09(+0.22%)
May 20, 2024	41.67	41.67	41.67	41.67	3	-0.10(-0.24%)
May 17, 2024	41.79	41.79	41.78	41.78	445	-0.17(-0.41%)
May 16, 2024	42.12	42.12	41.95	41.95	176	-0.17(-0.40%)
May 15, 2024	42.01	42.12	42.01	42.12	1,096	+0.39(+0.93%)
May 14, 2024	41.73	41.73	41.68	41.73	813	+0.16(+0.38%)
May 13, 2024	41.57	41.57	41.57	41.57	7	+0.06(+0.15%)
May 10, 2024	41.51	41.51	41.51	41.51	100	-0.10(-0.24%)
May 09, 2024	41.57	41.61	41.57	41.61	844	+0.11(+0.26%)
May 08, 2024	42.29	42.29	41.50	41.50	246	-0.18(-0.42%)
May 07, 2024	41.62	41.68	41.53	41.68	522	+0.41(+1.00%)
May 06, 2024	41.48	41.48	41.27	41.27	523	-0.20(-0.49%)
May 03, 2024	41.47	41.47	41.47	41.47	919	+0.03(+0.07%)
May 02, 2024	41.09	41.54	41.09	41.44	2,510	+0.38(+0.92%)
May 01, 2024	40.86	41.06	40.81	41.06	923	+0.31(+0.77%)
Apr 30, 2024	40.95	40.95	40.70	40.74	742	-0.24(-0.59%)
Apr 29, 2024	40.97	41.07	40.97	40.99	452	+0.05(+0.13%)
Apr 26, 2024	40.85	40.93	40.84	40.93	924	+0.15(+0.37%)
Apr 25, 2024	41.53	41.53	40.78	40.78	272	-0.14(-0.35%)
Apr 24, 2024	40.85	40.93	40.85	40.93	302	-0.13(-0.31%)
Apr 23, 2024	41.11	41.11	40.75	41.06	380	+0.12(+0.29%)
Apr 22, 2024	40.77	41.02	40.77	40.94	2,154	+0.80(+2.00%)
Apr 19, 2024	41.06	41.06	40.14	40.14	405	-0.73(-1.79%)
Apr 18, 2024	40.96	40.96	40.87	40.87	2,039	-0.12(-0.29%)
Apr 17, 2024	41.31	41.31	40.95	40.99	2,089	+0.28(+0.68%)
Apr 16, 2024	40.70	40.71	40.70	40.71	381	-0.18(-0.45%)
Apr 15, 2024	41.00	41.00	40.89	40.89	479	-0.37(-0.90%)
Apr 12, 2024	41.27	41.27	41.27	41.27	408	+0.18(+0.45%)
Apr 11, 2024	41.58	41.58	41.08	41.08	450	+0.10(+0.24%)
Apr 10, 2024	41.06	41.29	40.98	40.98	2,062	-0.60(-1.45%)
Apr 09, 2024	41.54	41.58	41.54	41.58	228	+0.13(+0.32%)
Apr 08, 2024	41.45	41.45	41.45	41.45	242	-0.08(-0.20%)
Apr 05, 2024	41.57	41.57	41.53	41.53	1,202	-0.25(-0.61%)
Apr 04, 2024	41.79	41.79	41.79	41.79	119	+0.15(+0.36%)
Apr 03, 2024	41.64	41.64	41.64	41.64	645	+0.04(+0.09%)
Apr 02, 2024	41.60	41.60	41.60	41.60	66	-0.03(-0.07%)
Apr 01, 2024	41.91	41.91	41.62	41.63	2,413	-0.33(-0.80%)
Mar 28, 2024	41.93	41.97	41.93	41.97	151	-0.06(-0.15%)
Mar 27, 2024	42.03	42.03	42.03	42.03	65	+0.07(+0.17%)
Mar 26, 2024	41.96	41.96	41.96	41.96	6	+0.12(+0.29%)
Mar 25, 2024	44.78	44.78	41.76	41.84	533	-0.01(-0.02%)
Mar 22, 2024	41.99	41.99	41.85	41.85	240	+0.12(+0.30%)
Mar 21, 2024	41.83	41.83	41.72	41.72	1,080	-0.08(-0.19%)
Mar 20, 2024	41.66	41.80	41.66	41.80	1,496	+0.20(+0.48%)
Mar 19, 2024	41.60	41.60	41.60	41.60	164	+0.18(+0.44%)
Mar 18, 2024	41.56	41.56	41.42	41.42	627	-0.12(-0.29%)
Mar 15, 2024	41.37	41.60	41.37	41.54	634	+0.15(+0.36%)
Mar 14, 2024	41.80	41.80	41.39	41.39	564	-0.51(-1.21%)
Mar 13, 2024	41.90	41.90	41.90	41.90	6	-0.09(-0.22%)
Mar 12, 2024	42.01	42.04	41.99	41.99	2,494	-0.06(-0.15%)
Mar 11, 2024	42.42	42.42	42.05	42.05	1,246	-0.10(-0.25%)
Mar 08, 2024	42.21	42.21	42.16	42.16	449	+0.15(+0.36%)
Mar 07, 2024	42.10	42.10	42.00	42.01	2,290	-0.00(-0.01%)
Mar 06, 2024	42.01	42.01	42.01	42.01	125	+0.16(+0.39%)
Mar 05, 2024	41.89	41.89	41.61	41.85	4,344	+0.22(+0.54%)
Mar 04, 2024	41.62	41.62	41.62	41.62	131	-0.04(-0.11%)
Mar 01, 2024	41.52	41.69	41.52	41.67	2,534	+0.16(+0.39%)
Feb 29, 2024	41.56	41.56	41.50	41.50	348	+0.11(+0.28%)
Feb 28, 2024	41.39	41.39	41.39	41.39	305	+0.03(+0.07%)
Feb 27, 2024	41.43	41.46	41.36	41.36	973	-0.02(-0.04%)
Feb 26, 2024	41.38	41.38	41.38	41.38	72	-0.07(-0.17%)
Feb 23, 2024	41.19	41.48	41.19	41.45	1,636	+0.30(+0.73%)
Feb 22, 2024	41.27	41.27	41.13	41.14	1,680	-0.12(-0.28%)
Feb 21, 2024	41.38	41.38	40.80	41.26	5,668	-0.17(-0.41%)
Feb 20, 2024	41.42	41.43	41.41	41.43	849	+0.02(+0.06%)
Feb 16, 2024	41.44	41.50	41.26	41.41	5,379	-0.22(-0.52%)
Feb 15, 2024	41.55	41.62	41.55	41.62	2,696	+0.12(+0.28%)
Feb 14, 2024	41.36	41.51	41.36	41.51	4,723	+0.27(+0.66%)
Feb 13, 2024	41.43	41.43	41.24	41.24	2,950	-0.43(-1.03%)
Feb 12, 2024	41.68	41.70	41.66	41.66	3,150	+0.04(+0.09%)
Feb 09, 2024	41.74	41.74	41.62	41.62	116	-0.10(-0.25%)
Feb 08, 2024	41.72	41.77	41.72	41.73	527	-0.06(-0.14%)
Feb 07, 2024	41.91	41.91	41.79	41.79	232	-0.14(-0.33%)
Feb 06, 2024	41.85	41.93	41.85	41.93	615	+0.27(+0.64%)
Feb 05, 2024	41.80	41.82	41.53	41.66	6,665	-0.32(-0.75%)
Feb 02, 2024	42.15	42.17	41.86	41.97	8,347	-0.49(-1.16%)
Feb 01, 2024	42.31	42.50	42.31	42.47	5,370	+0.27(+0.63%)
Jan 31, 2024	42.20	42.33	42.20	42.20	2,820	+0.29(+0.68%)
Jan 30, 2024	41.92	41.92	41.92	41.92	129	+0.02(+0.05%)
Jan 29, 2024	41.81	41.93	41.81	41.90	958	+0.13(+0.32%)
Jan 26, 2024	41.81	41.81	41.76	41.76	416	-0.07(-0.18%)
Jan 25, 2024	41.68	41.84	41.63	41.84	2,195	+0.30(+0.72%)
Jan 24, 2024	41.64	41.64	41.53	41.54	1,483	-0.17(-0.41%)
Jan 23, 2024	41.72	41.72	41.71	41.71	371	-0.08(-0.20%)
Jan 22, 2024	41.80	41.80	41.79	41.79	108	+0.04(+0.11%)
Jan 19, 2024	41.75	41.75	41.75	41.75	101	+0.05(+0.12%)
Jan 18, 2024	41.70	41.70	41.70	41.70	0	-0.05(-0.13%)
Jan 17, 2024	41.75	41.75	41.75	41.75	54	-0.17(-0.40%)
Jan 16, 2024	42.13	42.13	41.92	41.92	1,641	-0.45(-1.06%)
Jan 12, 2024	42.32	42.37	42.32	42.37	405	+0.20(+0.48%)
Jan 11, 2024	42.17	42.17	42.17	42.17	130	+0.28(+0.66%)
Jan 10, 2024	41.96	41.99	41.86	41.89	2,390	-0.05(-0.12%)
Jan 09, 2024	42.08	42.08	41.94	41.94	2,225	-0.07(-0.18%)
Jan 08, 2024	41.86	42.05	41.86	42.01	752	+0.21(+0.49%)
Jan 05, 2024	41.79	42.05	41.79	41.81	2,550	-0.05(-0.13%)
Jan 04, 2024	41.93	41.98	41.86	41.86	2,761	-0.26(-0.62%)
Jan 03, 2024	41.91	42.12	41.91	42.12	1,008	+0.01(+0.02%)
Jan 02, 2024	42.18	42.41	42.11	42.11	5,049	-0.12(-0.28%)
Dec 29, 2023	42.23	42.23	42.23	42.23	204	-0.08(-0.19%)
Dec 28, 2023	42.32	43.82	42.30	42.31	8,998	-0.10(-0.23%)
Dec 27, 2023	42.31	42.70	42.31	42.41	3,934	+0.08(+0.19%)
Dec 26, 2023	42.13	42.33	42.05	42.33	2,326	+0.23(+0.55%)
Dec 22, 2023	42.03	42.15	42.03	42.09	1,242	-0.02(-0.06%)
Dec 21, 2023	42.12	42.12	42.12	42.12	43	+0.11(+0.27%)
Dec 20, 2023	41.97	42.07	41.96	42.01	2,319	+0.09(+0.21%)
Dec 19, 2023	41.97	42.93	41.86	41.92	7,477	+0.03(+0.07%)
Dec 18, 2023	41.89	41.90	41.89	41.89	1,074	-0.05(-0.12%)
Dec 15, 2023	41.37	42.11	41.37	41.94	3,905	-0.13(-0.31%)
Dec 14, 2023	41.87	42.10	41.87	42.07	2,958	+0.39(+0.95%)
Dec 13, 2023	41.17	41.70	41.17	41.68	6,996	+0.61(+1.48%)
Dec 12, 2023	40.96	41.09	40.96	41.07	2,860	+0.09(+0.21%)
Dec 11, 2023	40.95	40.99	40.80	40.98	2,520	-0.05(-0.13%)
Dec 08, 2023	41.17	41.40	40.96	41.03	10,467	-0.16(-0.39%)
Dec 07, 2023	41.12	41.32	41.10	41.19	7,242	-0.01(-0.01%)
Dec 06, 2023	41.04	41.24	40.91	41.20	7,676	+0.16(+0.38%)
Dec 05, 2023	40.90	41.19	40.90	41.04	5,045	+0.15(+0.37%)
Dec 04, 2023	40.95	40.95	40.73	40.89	1,257	-0.10(-0.25%)
Dec 01, 2023	40.59	41.00	40.59	41.00	1,027	+0.39(+0.96%)
Nov 30, 2023	40.61	40.91	40.54	40.61	9,430	-0.06(-0.14%)
Nov 29, 2023	40.57	40.83	40.45	40.66	5,332	+0.20(+0.49%)
Nov 28, 2023	40.22	40.53	40.19	40.46	10,106	+0.34(+0.84%)
Nov 27, 2023	39.86	40.14	39.86	40.13	4,336	+0.21(+0.53%)
Nov 24, 2023	40.07	40.07	39.86	39.92	736	-0.25(-0.62%)
Nov 22, 2023	40.17	40.17	40.17	40.17	221	+0.01(+0.02%)
Nov 21, 2023	40.27	40.27	40.16	40.16	320	+0.03(+0.07%)
Nov 20, 2023	40.02	40.13	40.02	40.13	771	-0.03(-0.07%)
Nov 17, 2023	40.16	40.16	40.16	40.16	106	+0.13(+0.32%)
Nov 16, 2023	40.07	40.10	39.87	40.03	1,845	+0.06(+0.16%)
Nov 15, 2023	39.82	39.96	39.53	39.96	3,369	-0.23(-0.56%)
Nov 14, 2023	39.93	40.19	39.93	40.19	1,129	+0.79(+2.02%)
Nov 13, 2023	39.29	39.40	39.26	39.40	1,945	+0.00(+0.01%)
Nov 10, 2023	39.48	39.60	39.33	39.39	2,800	+0.15(+0.38%)
Nov 09, 2023	39.69	39.69	39.24	39.24	1,341	-0.54(-1.36%)
Nov 08, 2023	39.53	39.78	39.53	39.78	2,675	+0.11(+0.29%)
Nov 07, 2023	39.40	39.67	38.50	39.67	6,738	+0.32(+0.80%)
Nov 06, 2023	39.34	39.43	38.49	39.35	2,775	-0.13(-0.34%)
Nov 03, 2023	39.65	41.14	39.36	39.49	19,952	+0.29(+0.73%)
Nov 02, 2023	39.33	39.33	39.08	39.20	4,002	+0.17(+0.44%)
Nov 01, 2023	38.53	39.03	38.51	39.03	5,339	+0.52(+1.34%)
Oct 31, 2023	38.51	38.51	38.51	38.51	18	+0.05(+0.13%)
Oct 30, 2023	38.33	38.54	38.30	38.46	7,277	-0.14(-0.35%)
Oct 27, 2023	38.49	38.62	38.47	38.60	1,428	+0.21(+0.54%)
Oct 26, 2023	38.29	38.50	37.86	38.39	11,268	+0.22(+0.57%)
Oct 25, 2023	38.34	38.34	38.17	38.17	205	-0.39(-1.01%)
Oct 24, 2023	38.56	38.56	38.56	38.56	2	+0.21(+0.55%)
Oct 23, 2023	38.35	38.35	38.35	38.35	85	+0.10(+0.27%)
Oct 20, 2023	38.24	38.24	38.24	38.24	102	+0.06(+0.16%)
Oct 19, 2023	38.17	38.18	38.11	38.18	837	-0.09(-0.24%)
Oct 18, 2023	38.48	38.48	38.24	38.28	1,700	-0.27(-0.71%)
Oct 17, 2023	38.55	38.55	38.55	38.55	92	-0.36(-0.92%)
Oct 16, 2023	38.90	38.90	38.90	38.90	6	-0.27(-0.69%)
Oct 13, 2023	39.17	39.17	39.17	39.17	102	+0.26(+0.67%)
Oct 12, 2023	38.91	39.12	38.91	38.91	204	-0.48(-1.22%)
Oct 11, 2023	39.39	39.39	39.39	39.39	92	+0.15(+0.38%)
Oct 10, 2023	39.25	39.25	39.25	39.25	2	-0.06(-0.16%)
Oct 09, 2023	39.31	39.31	39.31	39.31	2	+0.41(+1.05%)
Oct 06, 2023	38.90	38.90	38.90	38.90	102	-0.14(-0.36%)
Oct 05, 2023	39.04	39.04	39.04	39.04	165	+0.09(+0.22%)
Oct 04, 2023	38.83	38.95	38.83	38.95	575	+0.39(+1.01%)
Oct 03, 2023	38.74	38.74	38.56	38.56	1,792	-0.49(-1.26%)
Oct 02, 2023	39.06	39.06	39.05	39.05	410	-0.32(-0.81%)
Sep 29, 2023	39.49	39.49	39.37	39.37	421	+0.00(+0.00%)
Sep 28, 2023	39.22	39.37	39.22	39.37	518	+0.13(+0.34%)
Sep 27, 2023	39.39	39.39	39.24	39.24	469	-0.28(-0.71%)
Sep 26, 2023	39.52	39.52	39.52	39.52	668	+0.01(+0.04%)
Sep 25, 2023	39.51	39.51	39.51	39.51	3	-0.38(-0.95%)
Sep 22, 2023	39.89	39.89	39.89	39.89	102	+0.15(+0.38%)
Sep 21, 2023	39.74	39.74	39.74	39.74	102	-0.29(-0.72%)
Sep 20, 2023	40.02	40.02	40.02	40.02	0	-0.07(-0.17%)
Sep 19, 2023	40.09	40.09	40.09	40.09	1	-0.07(-0.18%)
Sep 18, 2023	40.16	40.16	40.16	40.16	102	+0.01(+0.02%)
Sep 15, 2023	40.26	40.26	40.15	40.15	516	-0.12(-0.29%)
Sep 14, 2023	40.27	40.27	40.27	40.27	102	-0.04(-0.10%)
Sep 13, 2023	40.24	40.33	40.24	40.31	991	+0.09(+0.23%)
Sep 12, 2023	40.22	40.22	40.22	40.22	49	+0.07(+0.17%)
Sep 11, 2023	40.23	40.23	40.15	40.15	747	-0.12(-0.30%)
Sep 08, 2023	40.27	40.27	40.27	40.27	102	+0.08(+0.21%)
Sep 07, 2023	40.19	40.19	40.19	40.19	0	+0.14(+0.35%)
Sep 06, 2023	40.05	40.05	40.05	40.05	413	-0.07(-0.18%)
Sep 05, 2023	40.36	40.36	40.12	40.12	728	-0.32(-0.79%)
Sep 01, 2023	40.44	40.44	40.44	40.44	313	-0.17(-0.43%)
Aug 31, 2023	40.61	40.61	40.61	40.61	41	+0.11(+0.27%)
Aug 30, 2023	40.50	40.50	40.50	40.50	3	-0.03(-0.07%)
Aug 29, 2023	40.53	40.53	40.53	40.53	0	+0.31(+0.77%)
Aug 28, 2023	40.22	40.22	40.22	40.22	3	+0.08(+0.19%)
Aug 25, 2023	40.19	40.19	40.15	40.15	105	+0.01(+0.04%)
Aug 24, 2023	40.16	40.16	40.13	40.13	435	-0.13(-0.31%)
Aug 23, 2023	40.26	40.26	40.26	40.26	722	+0.42(+1.05%)
Aug 22, 2023	39.83	39.84	39.83	39.84	759	-0.04(-0.11%)
Aug 21, 2023	39.91	39.91	39.88	39.89	573	-0.14(-0.35%)
Aug 18, 2023	40.03	40.03	40.03	40.03	1,061	+0.05(+0.13%)
Aug 17, 2023	39.97	39.97	39.97	39.97	2	-0.08(-0.20%)
Aug 16, 2023	40.05	40.05	40.05	40.05	518	-0.06(-0.15%)
Aug 15, 2023	40.11	40.11	40.11	40.11	3	-0.08(-0.19%)
Aug 14, 2023	40.19	40.19	40.19	40.19	5	-0.08(-0.20%)
Aug 11, 2023	40.27	40.27	40.27	40.27	104	-0.20(-0.50%)
Aug 10, 2023	40.48	40.48	40.48	40.48	49	-0.28(-0.68%)
Aug 09, 2023	40.75	40.75	40.75	40.75	10	+0.11(+0.27%)
Aug 08, 2023	40.57	40.64	40.57	40.64	407	+0.13(+0.31%)
Aug 07, 2023	40.52	40.52	40.49	40.52	211	-0.01(-0.03%)
Aug 04, 2023	40.53	40.53	40.53	40.53	103	+0.29(+0.73%)
Aug 03, 2023	40.22	40.23	40.22	40.23	212	-0.24(-0.60%)
Aug 02, 2023	40.48	40.48	40.48	40.48	9	-0.18(-0.45%)
Aug 01, 2023	40.66	40.66	40.66	40.66	0	-0.22(-0.53%)
Jul 31, 2023	40.89	40.89	40.88	40.88	219	+0.07(+0.18%)
Jul 28, 2023	40.81	40.81	40.81	40.81	103	+0.07(+0.17%)
Jul 27, 2023	40.74	40.74	40.74	40.74	1	-0.26(-0.64%)
Jul 26, 2023	41.00	41.00	41.00	41.00	53	+0.15(+0.36%)
Jul 25, 2023	40.86	40.86	40.86	40.86	39	-0.12(-0.29%)
Jul 24, 2023	40.97	40.97	40.97	40.97	3	+0.00(+0.00%)
Jul 21, 2023	40.97	40.97	40.97	40.97	103	-0.03(-0.07%)
Jul 20, 2023	41.00	41.00	41.00	41.00	36	-0.15(-0.38%)
Jul 19, 2023	41.16	41.16	41.16	41.16	55	+0.07(+0.17%)
Jul 18, 2023	41.09	41.09	41.09	41.09	0	+0.01(+0.04%)
Jul 17, 2023	41.08	41.08	41.08	41.08	77	+0.00(+0.00%)
Jul 14, 2023	41.19	41.19	41.08	41.08	600	-0.11(-0.26%)
Jul 13, 2023	41.26	41.26	41.18	41.18	1,261	+0.33(+0.82%)
Jul 12, 2023	40.85	40.85	40.85	40.85	1	+0.33(+0.82%)
Jul 11, 2023	40.52	40.52	40.52	40.52	8	+0.09(+0.23%)
Jul 10, 2023	40.42	40.42	40.42	40.42	56	+0.12(+0.30%)
Jul 07, 2023	40.30	40.30	40.30	40.30	103	-0.09(-0.23%)
Jul 06, 2023	40.39	40.39	40.39	40.39	136	-0.25(-0.62%)
Jul 05, 2023	40.64	40.64	40.64	40.64	63	-0.17(-0.43%)
Jul 03, 2023	40.82	40.82	40.82	40.82	103	-0.05(-0.13%)
Jun 30, 2023	40.87	40.87	40.87	40.87	156	-0.02(-0.06%)
Jun 29, 2023	40.90	40.90	40.90	40.90	88	-0.25(-0.61%)
Jun 28, 2023	41.15	41.15	41.15	41.15	6	+0.05(+0.12%)
Jun 27, 2023	41.10	41.10	41.10	41.10	32	-0.01(-0.03%)
Jun 26, 2023	41.11	41.11	41.11	41.11	18	+0.08(+0.20%)
Jun 23, 2023	41.03	41.03	41.03	41.03	103	+0.08(+0.20%)
Jun 22, 2023	40.95	40.95	40.95	40.95	21	-0.18(-0.43%)
Jun 21, 2023	41.13	41.13	41.13	41.13	295	+0.11(+0.27%)
Jun 20, 2023	41.02	41.02	41.02	41.02	0	-0.13(-0.31%)
Jun 16, 2023	41.14	41.14	41.03	41.14	357	+0.06(+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.