Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	38.37	38.38	37.98	37.98	6,825	-0.86(-2.21%)
Apr 29, 2024	38.88	38.97	38.75	38.84	6,006	+0.22(+0.56%)
Apr 26, 2024	38.63	38.68	38.62	38.62	11,067	+0.25(+0.65%)
Apr 25, 2024	38.15	38.37	38.12	38.37	1,334	-0.23(-0.60%)
Apr 24, 2024	38.54	38.60	38.40	38.60	4,393	-0.05(-0.12%)
Apr 23, 2024	38.56	38.72	38.56	38.65	12,457	+0.56(+1.47%)
Apr 22, 2024	38.23	38.25	38.07	38.09	2,606	+0.37(+0.98%)
Apr 19, 2024	37.48	37.72	37.48	37.72	3,916	+0.28(+0.75%)
Apr 18, 2024	37.73	37.78	37.31	37.44	13,559	+0.02(+0.06%)
Apr 17, 2024	37.62	37.62	37.42	37.42	840	-0.34(-0.89%)
Apr 16, 2024	37.79	37.88	37.50	37.75	16,939	-0.15(-0.41%)
Apr 15, 2024	38.26	38.26	37.91	37.91	2,489	-0.30(-0.79%)
Apr 12, 2024	38.69	38.69	38.18	38.21	19,381	-0.47(-1.21%)
Apr 11, 2024	38.77	38.77	38.68	38.68	1,603	+0.03(+0.08%)
Apr 10, 2024	39.04	39.04	38.50	38.65	9,032	-0.86(-2.18%)
Apr 09, 2024	39.68	39.68	39.34	39.51	5,402	-0.01(-0.02%)
Apr 08, 2024	39.60	39.66	39.52	39.52	2,426	+0.17(+0.43%)
Apr 05, 2024	39.27	39.52	39.27	39.35	1,374	+0.09(+0.23%)
Apr 04, 2024	39.95	39.95	39.26	39.26	1,493	-0.37(-0.92%)
Apr 03, 2024	39.50	39.75	39.50	39.62	3,274	+0.10(+0.25%)
Apr 02, 2024	39.51	39.53	39.30	39.53	3,784	-0.74(-1.84%)
Apr 01, 2024	40.59	40.59	40.19	40.27	1,852	-0.34(-0.83%)
Mar 28, 2024	40.61	40.61	40.55	40.61	1,387	+0.22(+0.54%)
Mar 27, 2024	39.98	40.39	39.98	40.39	2,632	+0.68(+1.71%)
Mar 26, 2024	39.71	39.71	39.71	39.71	186	+0.01(+0.01%)
Mar 25, 2024	39.88	39.95	39.70	39.70	3,176	-0.08(-0.19%)
Mar 22, 2024	40.26	40.26	39.78	39.78	906	-0.41(-1.02%)
Mar 21, 2024	39.97	40.23	39.97	40.19	4,832	+0.48(+1.21%)
Mar 20, 2024	39.09	39.78	39.06	39.71	3,294	+0.62(+1.59%)
Mar 19, 2024	38.71	39.10	38.71	39.09	4,300	+0.25(+0.64%)
Mar 18, 2024	39.00	39.06	38.84	38.84	1,628	-0.21(-0.54%)
Mar 15, 2024	38.91	39.05	38.91	39.05	3,322	+0.22(+0.57%)
Mar 14, 2024	39.14	39.14	38.65	38.83	1,354	-0.51(-1.30%)
Mar 13, 2024	39.43	39.44	39.34	39.34	1,559	+0.10(+0.25%)
Mar 12, 2024	39.10	39.24	38.98	39.24	13,730	+0.05(+0.13%)
Mar 11, 2024	39.02	39.22	39.02	39.20	3,161	-0.23(-0.59%)
Mar 08, 2024	39.54	39.88	39.43	39.43	2,640	-0.05(-0.12%)
Mar 07, 2024	39.55	39.55	39.41	39.47	3,593	+0.32(+0.82%)
Mar 06, 2024	39.29	39.34	39.07	39.16	6,644	+0.10(+0.26%)
Mar 05, 2024	39.31	39.31	39.05	39.05	843	-0.45(-1.15%)
Mar 04, 2024	39.62	39.78	39.51	39.51	2,583	+0.02(+0.04%)
Mar 01, 2024	39.44	39.49	39.44	39.49	1,453	+0.20(+0.50%)
Feb 29, 2024	39.08	39.30	39.08	39.30	2,876	+0.44(+1.12%)
Feb 28, 2024	39.00	39.03	38.86	38.86	5,763	-0.14(-0.36%)
Feb 27, 2024	38.98	39.02	38.90	39.00	3,111	+0.28(+0.73%)
Feb 26, 2024	38.63	38.75	38.62	38.72	1,420	+0.21(+0.54%)
Feb 23, 2024	38.30	38.51	38.30	38.51	1,851	+0.36(+0.94%)
Feb 22, 2024	38.05	38.15	38.05	38.15	2,180	+0.20(+0.53%)
Feb 21, 2024	37.97	37.97	37.80	37.95	4,967	-0.11(-0.28%)
Feb 20, 2024	38.10	38.11	38.00	38.06	2,264	-0.47(-1.23%)
Feb 16, 2024	38.88	38.88	38.53	38.53	526	-0.50(-1.28%)
Feb 15, 2024	38.61	39.04	38.61	39.03	4,188	+0.70(+1.84%)
Feb 14, 2024	38.01	38.33	38.01	38.32	1,542	+0.68(+1.82%)
Feb 13, 2024	38.49	38.49	37.52	37.64	3,107	-1.39(-3.55%)
Feb 12, 2024	39.03	39.03	39.03	39.03	16	+0.58(+1.51%)
Feb 09, 2024	38.45	38.45	38.45	38.45	1,063	+0.49(+1.30%)
Feb 08, 2024	37.38	37.95	37.38	37.95	3,301	+0.52(+1.38%)
Feb 07, 2024	37.35	37.59	37.35	37.44	2,848	+0.03(+0.07%)
Feb 06, 2024	37.30	37.53	37.30	37.41	9,312	+0.05(+0.15%)
Feb 05, 2024	37.73	37.73	37.15	37.36	2,394	-0.58(-1.54%)
Feb 02, 2024	37.87	38.04	37.87	37.94	1,071	-0.13(-0.35%)
Feb 01, 2024	37.53	38.08	37.53	38.08	2,350	+0.48(+1.27%)
Jan 31, 2024	38.15	38.25	37.60	37.60	1,484	-0.92(-2.38%)
Jan 30, 2024	38.39	38.52	38.39	38.52	1,740	-0.01(-0.04%)
Jan 29, 2024	38.02	38.53	38.02	38.53	382	+0.45(+1.18%)
Jan 26, 2024	38.17	38.20	38.05	38.08	1,778	+0.04(+0.11%)
Jan 25, 2024	37.94	38.04	37.94	38.04	502	+0.20(+0.52%)
Jan 24, 2024	38.32	38.32	37.84	37.84	3,671	-0.33(-0.86%)
Jan 23, 2024	38.22	38.27	38.09	38.17	1,434	-0.18(-0.46%)
Jan 22, 2024	38.18	38.35	38.17	38.35	1,362	+0.67(+1.77%)
Jan 19, 2024	37.28	37.68	37.23	37.68	2,557	+0.26(+0.68%)
Jan 18, 2024	37.17	37.42	37.17	37.42	955	+0.34(+0.93%)
Jan 17, 2024	36.94	37.15	36.90	37.08	3,466	-0.17(-0.46%)
Jan 16, 2024	37.47	37.47	37.25	37.25	532	-0.28(-0.74%)
Jan 12, 2024	37.87	37.87	37.45	37.53	2,333	-0.10(-0.26%)
Jan 11, 2024	37.50	37.63	37.43	37.63	4,838	-0.11(-0.29%)
Jan 10, 2024	37.49	37.74	37.49	37.74	4,542	+0.09(+0.23%)
Jan 09, 2024	37.62	37.65	37.62	37.65	1,280	-0.33(-0.87%)
Jan 08, 2024	37.74	37.98	37.73	37.98	790	+0.51(+1.35%)
Jan 05, 2024	37.82	37.82	37.47	37.47	9,338	-0.23(-0.61%)
Jan 04, 2024	38.00	38.00	37.71	37.71	2,784	-0.09(-0.25%)
Jan 03, 2024	38.50	38.50	37.80	37.80	1,408	-0.86(-2.23%)
Jan 02, 2024	38.73	38.89	38.66	38.66	2,631	-0.26(-0.66%)
Dec 29, 2023	39.31	39.32	38.92	38.92	3,273	-0.33(-0.84%)
Dec 28, 2023	39.42	39.42	39.25	39.25	2,038	-0.14(-0.36%)
Dec 27, 2023	39.24	39.58	39.24	39.39	4,701	-0.02(-0.04%)
Dec 26, 2023	39.31	39.46	39.31	39.41	1,338	+0.32(+0.82%)
Dec 22, 2023	39.10	39.23	39.09	39.09	1,338	+0.27(+0.69%)
Dec 21, 2023	38.70	38.82	38.62	38.82	2,027	+0.53(+1.37%)
Dec 20, 2023	38.89	39.22	38.29	38.29	7,899	-0.54(-1.39%)
Dec 19, 2023	38.24	38.83	38.24	38.83	3,839	+0.68(+1.78%)
Dec 18, 2023	38.33	38.33	38.09	38.15	6,629	+0.03(+0.08%)
Dec 15, 2023	38.40	38.40	38.05	38.12	755	-0.49(-1.26%)
Dec 14, 2023	38.79	38.79	38.46	38.60	2,163	+0.81(+2.13%)
Dec 13, 2023	37.11	37.80	37.11	37.80	1,717	+0.97(+2.63%)
Dec 12, 2023	36.99	36.99	36.79	36.83	4,845	-0.08(-0.21%)
Dec 11, 2023	36.57	36.91	36.57	36.91	3,721	+0.19(+0.52%)
Dec 08, 2023	36.58	36.82	36.54	36.72	5,779	+0.18(+0.50%)
Dec 07, 2023	36.39	36.53	36.39	36.53	3,792	+0.27(+0.74%)
Dec 06, 2023	36.38	36.60	36.26	36.26	2,242	-0.07(-0.20%)
Dec 05, 2023	36.43	36.50	36.32	36.34	2,387	-0.41(-1.12%)
Dec 04, 2023	36.70	36.75	36.66	36.75	1,744	+0.38(+1.03%)
Dec 01, 2023	35.48	36.37	35.29	36.37	6,493	+0.92(+2.59%)
Nov 30, 2023	35.45	35.46	35.37	35.45	2,752	+0.13(+0.37%)
Nov 29, 2023	35.49	35.52	35.32	35.32	3,148	+0.11(+0.31%)
Nov 28, 2023	35.52	35.52	35.21	35.21	2,916	-0.24(-0.67%)
Nov 27, 2023	35.30	35.55	35.30	35.45	2,253	-0.06(-0.17%)
Nov 24, 2023	35.38	35.55	35.38	35.51	1,111	+0.16(+0.45%)
Nov 22, 2023	35.33	35.44	35.30	35.35	2,698	+0.22(+0.64%)
Nov 21, 2023	35.31	35.31	35.13	35.13	1,349	-0.23(-0.65%)
Nov 20, 2023	35.40	35.40	35.29	35.36	2,301	+0.09(+0.24%)
Nov 17, 2023	35.29	35.29	35.24	35.27	730	+0.40(+1.14%)
Nov 16, 2023	34.87	34.94	34.83	34.87	5,104	-0.49(-1.39%)
Nov 15, 2023	35.75	35.75	35.37	35.37	1,261	+0.08(+0.21%)
Nov 14, 2023	35.11	35.29	35.11	35.29	1,570	+1.60(+4.75%)
Nov 13, 2023	33.54	33.75	33.54	33.69	2,645	+0.01(+0.04%)
Nov 10, 2023	33.70	33.70	33.66	33.67	10,804	+0.35(+1.04%)
Nov 09, 2023	33.67	33.70	33.25	33.33	3,169	-0.26(-0.78%)
Nov 08, 2023	33.83	33.83	33.59	33.59	3,878	-0.32(-0.93%)
Nov 07, 2023	33.95	34.00	33.91	33.91	2,021	-0.18(-0.54%)
Nov 06, 2023	34.00	34.09	34.00	34.09	1,145	-0.18(-0.53%)
Nov 03, 2023	33.89	34.29	33.89	34.27	2,564	+0.75(+2.25%)
Nov 02, 2023	33.28	33.52	33.20	33.52	1,766	+0.58(+1.77%)
Nov 01, 2023	32.75	32.97	32.59	32.93	5,125	+0.18(+0.56%)
Oct 31, 2023	32.69	32.75	32.62	32.75	3,414	+0.25(+0.77%)
Oct 30, 2023	32.51	32.58	32.44	32.50	2,013	+0.17(+0.53%)
Oct 27, 2023	32.70	32.70	32.30	32.33	1,248	-0.27(-0.83%)
Oct 26, 2023	32.63	32.63	32.48	32.60	420	+0.08(+0.23%)
Oct 25, 2023	32.60	32.70	32.52	32.52	2,011	-0.29(-0.88%)
Oct 24, 2023	32.92	32.99	32.68	32.81	2,220	+0.15(+0.46%)
Oct 23, 2023	32.75	33.05	32.66	32.66	6,875	-0.30(-0.92%)
Oct 20, 2023	33.20	33.20	32.96	32.96	2,626	-0.40(-1.19%)
Oct 19, 2023	33.69	33.69	33.33	33.36	4,673	-0.51(-1.51%)
Oct 18, 2023	33.99	34.24	33.87	33.87	14,913	-0.54(-1.57%)
Oct 17, 2023	34.53	34.53	34.41	34.41	364	+0.29(+0.86%)
Oct 16, 2023	33.78	34.14	33.78	34.12	2,644	+0.63(+1.87%)
Oct 13, 2023	33.55	33.60	33.49	33.49	25,291	-0.33(-0.99%)
Oct 12, 2023	33.92	34.02	33.71	33.82	20,069	-0.59(-1.72%)
Oct 11, 2023	34.27	34.42	34.27	34.42	1,189	-0.06(-0.19%)
Oct 10, 2023	34.51	34.70	34.48	34.48	1,636	+0.34(+1.00%)
Oct 09, 2023	33.88	34.14	33.88	34.14	509	+0.27(+0.80%)
Oct 06, 2023	33.43	33.96	33.43	33.87	778	+0.22(+0.66%)
Oct 05, 2023	33.52	33.75	33.45	33.65	10,732	-0.01(-0.03%)
Oct 04, 2023	33.43	33.66	33.43	33.66	904	+0.11(+0.31%)
Oct 03, 2023	33.64	33.64	33.55	33.55	1,177	-0.45(-1.32%)
Oct 02, 2023	34.37	34.37	33.92	34.00	1,608	-0.31(-0.90%)
Sep 29, 2023	34.47	34.47	34.28	34.31	1,773	-0.22(-0.64%)
Sep 28, 2023	34.32	34.62	34.32	34.53	2,329	+0.34(+1.00%)
Sep 27, 2023	34.17	34.19	34.17	34.19	117	+0.30(+0.88%)
Sep 26, 2023	34.24	34.24	33.89	33.89	752	-0.38(-1.11%)
Sep 25, 2023	34.09	34.29	34.27	34.27	2,772	+0.15(+0.44%)
Sep 22, 2023	34.37	34.37	34.12	34.12	2,682	-0.10(-0.29%)
Sep 21, 2023	34.33	34.34	34.22	34.22	1,477	-0.41(-1.20%)
Sep 20, 2023	35.07	35.07	34.63	34.63	1,022	-0.22(-0.63%)
Sep 19, 2023	34.77	34.92	34.77	34.86	1,352	-0.10(-0.30%)
Sep 18, 2023	35.19	35.19	34.96	34.96	2,346	-0.07(-0.21%)
Sep 15, 2023	35.27	35.27	34.95	35.03	6,323	-0.42(-1.20%)
Sep 14, 2023	35.46	35.46	35.46	35.46	78	+0.56(+1.60%)
Sep 13, 2023	35.10	35.10	34.82	34.90	5,822	-0.19(-0.53%)
Sep 12, 2023	35.15	35.16	35.07	35.09	9,799	-0.01(-0.03%)
Sep 11, 2023	35.12	35.12	35.10	35.10	366	+0.04(+0.10%)
Sep 08, 2023	35.10	35.20	35.06	35.06	3,263	-0.11(-0.30%)
Sep 07, 2023	35.12	35.22	35.12	35.17	5,154	-0.23(-0.66%)
Sep 06, 2023	35.55	35.55	35.27	35.40	8,019	-0.12(-0.33%)
Sep 05, 2023	36.30	36.30	35.51	35.52	5,514	-0.79(-2.17%)
Sep 01, 2023	36.35	36.35	36.29	36.31	1,541	+0.26(+0.73%)
Aug 31, 2023	36.09	36.09	36.04	36.04	1,680	-0.03(-0.08%)
Aug 30, 2023	36.01	36.14	35.99	36.07	20,094	+0.15(+0.41%)
Aug 29, 2023	35.59	35.92	35.59	35.92	1,506	+0.40(+1.13%)
Aug 28, 2023	35.65	35.65	35.52	35.52	3,571	+0.25(+0.71%)
Aug 25, 2023	35.09	35.33	35.09	35.27	2,393	+0.15(+0.44%)
Aug 24, 2023	35.54	35.54	35.12	35.12	2,991	-0.37(-1.05%)
Aug 23, 2023	35.37	35.51	35.30	35.49	14,035	+0.26(+0.73%)
Aug 22, 2023	35.22	35.28	35.17	35.24	953	-0.08(-0.22%)
Aug 21, 2023	35.49	35.49	35.14	35.31	6,405	-0.09(-0.26%)
Aug 18, 2023	35.44	35.48	35.41	35.41	20,636	+0.23(+0.65%)
Aug 17, 2023	35.78	35.78	35.18	35.18	691	-0.42(-1.17%)
Aug 16, 2023	35.83	35.83	35.60	35.60	82,177	-0.38(-1.06%)
Aug 15, 2023	35.98	35.98	35.98	35.98	172	-0.33(-0.91%)
Aug 14, 2023	36.02	36.31	36.02	36.31	670	+0.03(+0.08%)
Aug 11, 2023	36.21	36.28	36.21	36.28	124	+0.03(+0.07%)
Aug 10, 2023	36.54	36.59	36.15	36.25	1,302	-0.09(-0.25%)
Aug 09, 2023	36.36	36.47	36.34	36.34	1,461	-0.15(-0.42%)
Aug 08, 2023	36.16	36.50	36.15	36.50	1,583	-0.29(-0.78%)
Aug 07, 2023	36.51	36.79	36.51	36.79	2,604	+0.30(+0.83%)
Aug 04, 2023	36.43	36.72	36.43	36.48	2,240	-0.03(-0.09%)
Aug 03, 2023	36.48	36.57	36.26	36.51	36,321	+0.02(+0.06%)
Aug 02, 2023	36.49	36.50	36.42	36.49	1,517	-0.22(-0.61%)
Aug 01, 2023	36.65	36.74	36.65	36.71	742	-0.18(-0.48%)
Jul 31, 2023	36.79	36.90	36.75	36.89	9,732	+0.22(+0.61%)
Jul 28, 2023	36.70	36.75	36.67	36.67	1,156	+0.30(+0.81%)
Jul 27, 2023	36.94	36.94	36.37	36.37	2,096	-0.30(-0.83%)
Jul 26, 2023	36.67	36.67	36.67	36.67	182	+0.14(+0.37%)
Jul 25, 2023	36.61	36.68	36.54	36.54	5,993	+0.01(+0.02%)
Jul 24, 2023	36.50	36.55	36.49	36.53	7,591	+0.21(+0.57%)
Jul 21, 2023	36.32	36.32	36.32	36.32	100	-0.19(-0.51%)
Jul 20, 2023	36.51	36.51	36.45	36.51	90,136	-0.15(-0.41%)
Jul 19, 2023	36.61	36.66	36.49	36.66	6,551	+0.08(+0.22%)
Jul 18, 2023	36.05	36.58	36.05	36.58	1,461	+0.42(+1.16%)
Jul 17, 2023	36.22	36.22	36.16	36.16	193	+0.30(+0.83%)
Jul 14, 2023	35.67	35.87	35.62	35.86	878	-0.22(-0.61%)
Jul 13, 2023	36.02	36.11	35.95	36.08	3,828	+0.18(+0.50%)
Jul 12, 2023	35.97	35.97	35.87	35.90	13,750	+0.30(+0.85%)
Jul 11, 2023	35.19	35.60	35.19	35.60	1,021	+0.36(+1.03%)
Jul 10, 2023	35.22	35.23	35.18	35.23	1,952	+0.40(+1.13%)
Jul 07, 2023	35.11	35.11	34.84	34.84	645	+0.16(+0.46%)
Jul 06, 2023	34.65	34.68	34.65	34.68	577	-0.48(-1.37%)
Jul 05, 2023	35.66	35.66	35.16	35.16	14,614	-0.38(-1.07%)
Jul 03, 2023	35.57	35.57	35.51	35.54	483	+0.07(+0.21%)
Jun 30, 2023	35.60	35.62	35.46	35.46	1,099	+0.12(+0.34%)
Jun 29, 2023	35.40	35.40	35.34	35.34	971	+0.48(+1.39%)
Jun 28, 2023	34.89	34.89	34.76	34.86	5,706	+0.04(+0.11%)
Jun 27, 2023	34.59	34.90	34.59	34.82	1,917	+0.42(+1.23%)
Jun 26, 2023	34.52	34.56	34.40	34.40	1,716	+0.20(+0.58%)
Jun 23, 2023	34.59	34.59	34.20	34.20	2,117	-0.59(-1.69%)
Jun 22, 2023	35.01	35.01	34.79	34.79	272	-0.16(-0.46%)
Jun 21, 2023	35.04	35.04	34.85	34.95	3,729	+0.02(+0.06%)
Jun 20, 2023	34.89	34.97	34.89	34.93	5,044	-0.11(-0.31%)
Jun 16, 2023	35.05	35.05	34.87	35.04	2,470	-0.11(-0.30%)
Jun 15, 2023	35.14	35.14	35.14	35.14	112	+1.70(+5.08%)
May 08, 2023	33.45	33.45	33.44	33.44	275	-0.11(-0.34%)
May 05, 2023	33.43	33.57	33.43	33.56	4,814	+0.65(+1.98%)
May 04, 2023	32.92	32.98	32.90	32.90	369	-0.48(-1.43%)
May 03, 2023	33.38	33.38	33.38	33.38	12	+0.00(+0.00%)
May 02, 2023	33.26	33.38	33.03	33.38	883	-0.40(-1.19%)

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.