Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	40.08	40.11	39.88	39.91	319,352	-0.15(-0.37%)
Apr 29, 2024	40.05	40.10	40.02	40.06	315,798	+0.06(+0.15%)
Apr 26, 2024	39.93	40.05	39.91	40.00	317,423	+0.16(+0.40%)
Apr 25, 2024	39.67	39.89	39.62	39.84	293,535	-0.10(-0.25%)
Apr 24, 2024	39.95	39.95	39.82	39.94	380,068	+0.08(+0.20%)
Apr 23, 2024	39.73	39.89	39.71	39.86	654,914	+0.19(+0.48%)
Apr 22, 2024	39.56	39.75	39.48	39.67	711,917	+0.27(+0.69%)
Apr 19, 2024	39.65	39.74	39.34	39.40	484,775	-0.31(-0.77%)
Apr 18, 2024	39.82	40.04	39.63	39.71	463,838	-0.08(-0.20%)
Apr 17, 2024	40.12	40.17	39.67	39.79	446,566	-0.21(-0.52%)
Apr 16, 2024	40.08	40.14	39.89	39.99	481,438	-0.02(-0.05%)
Apr 15, 2024	40.40	40.50	39.95	40.01	367,876	-0.29(-0.71%)
Apr 12, 2024	40.42	40.42	40.15	40.30	385,578	-0.17(-0.42%)
Apr 11, 2024	40.41	40.53	40.30	40.47	257,958	+0.15(+0.37%)
Apr 10, 2024	40.26	40.42	40.26	40.32	645,864	-0.16(-0.39%)
Apr 09, 2024	40.43	40.49	40.30	40.48	279,636	+0.05(+0.12%)
Apr 08, 2024	40.41	40.47	40.39	40.43	374,980	+0.06(+0.15%)
Apr 05, 2024	40.26	40.44	40.25	40.37	404,448	+0.16(+0.39%)
Apr 04, 2024	40.45	40.51	40.18	40.21	488,375	-0.21(-0.52%)
Apr 03, 2024	40.35	40.42	40.33	40.42	376,740	+0.03(+0.07%)
Apr 02, 2024	40.34	40.39	40.29	40.39	255,270	-0.03(-0.07%)
Apr 01, 2024	40.45	40.47	40.41	40.42	228,225	-0.02(-0.05%)
Mar 28, 2024	40.41	40.45	40.39	40.44	292,778	+0.04(+0.10%)
Mar 27, 2024	40.37	40.41	40.33	40.40	355,192	+0.10(+0.25%)
Mar 26, 2024	40.34	40.37	40.30	40.30	454,766	+0.01(+0.02%)
Mar 25, 2024	40.20	40.34	40.20	40.29	392,716	+0.01(+0.02%)
Mar 22, 2024	40.34	40.36	40.28	40.28	397,685	-0.05(-0.12%)
Mar 21, 2024	40.39	40.39	40.27	40.33	302,971	+0.09(+0.22%)
Mar 20, 2024	40.12	40.27	40.09	40.24	395,627	+0.14(+0.35%)
Mar 19, 2024	39.97	40.11	39.94	40.10	275,316	+0.10(+0.25%)
Mar 18, 2024	40.05	40.08	39.97	40.00	360,153	+0.12(+0.30%)
Mar 15, 2024	39.71	40.02	39.70	39.88	537,197	+0.11(+0.27%)
Mar 14, 2024	39.79	39.79	39.73	39.78	1,128,430	+0.02(+0.05%)
Mar 13, 2024	39.72	39.76	39.71	39.76	334,653	+0.02(+0.05%)
Mar 12, 2024	39.67	39.74	39.67	39.74	355,286	+0.07(+0.17%)
Mar 11, 2024	39.63	39.69	39.62	39.67	286,950	-0.01(-0.02%)
Mar 08, 2024	39.65	39.71	39.64	39.68	428,794	+0.04(+0.10%)
Mar 07, 2024	39.62	39.67	39.62	39.64	336,086	+0.03(+0.07%)
Mar 06, 2024	39.62	39.62	39.55	39.61	365,680	+0.08(+0.20%)
Mar 05, 2024	39.55	39.60	39.45	39.53	314,144	-0.08(-0.20%)
Mar 04, 2024	39.53	39.63	39.53	39.61	329,777	+0.00(+0.00%)
Mar 01, 2024	39.54	39.61	39.53	39.61	392,361	+0.09(+0.22%)
Feb 29, 2024	39.48	39.56	39.46	39.52	392,063	+0.03(+0.07%)
Feb 28, 2024	39.45	39.49	39.41	39.49	386,227	-0.01(-0.02%)
Feb 27, 2024	39.47	39.50	39.42	39.50	338,736	+0.03(+0.07%)
Feb 26, 2024	39.47	39.49	39.43	39.47	366,667	+0.03(+0.07%)
Feb 23, 2024	39.42	39.47	39.39	39.44	362,971	+0.08(+0.20%)
Feb 22, 2024	39.28	39.40	39.26	39.36	492,100	+0.31(+0.81%)
Feb 21, 2024	38.96	39.05	38.86	39.05	431,899	+0.00(+0.00%)
Feb 20, 2024	39.07	39.13	38.89	39.05	425,348	-0.11(-0.27%)
Feb 16, 2024	39.26	39.27	38.99	39.15	617,559	-0.07(-0.17%)
Feb 15, 2024	39.24	39.24	39.18	39.22	491,985	+0.03(+0.07%)
Feb 14, 2024	39.21	39.21	39.15	39.19	346,815	+0.01(+0.03%)
Feb 13, 2024	39.12	39.18	39.12	39.18	512,829	+0.03(+0.07%)
Feb 12, 2024	39.19	39.19	39.15	39.15	503,794	-0.03(-0.07%)
Feb 09, 2024	39.21	39.21	39.15	39.18	365,538	+0.00(+0.00%)
Feb 08, 2024	39.17	39.18	39.15	39.18	335,481	+0.03(+0.07%)
Feb 07, 2024	39.12	39.16	39.12	39.15	557,757	+0.02(+0.05%)
Feb 06, 2024	39.12	39.13	39.08	39.13	495,929	+0.02(+0.05%)
Feb 05, 2024	39.09	39.12	39.05	39.12	381,766	+0.04(+0.10%)
Feb 02, 2024	39.02	39.08	39.00	39.08	477,485	+0.10(+0.25%)
Feb 01, 2024	38.97	39.02	38.90	38.98	282,819	+0.10(+0.25%)
Jan 31, 2024	38.98	39.01	38.86	38.88	526,553	-0.15(-0.38%)
Jan 30, 2024	39.03	39.03	38.97	39.03	483,371	+0.04(+0.10%)
Jan 29, 2024	38.95	39.00	38.93	38.99	397,887	+0.04(+0.10%)
Jan 26, 2024	38.92	38.96	38.91	38.95	476,069	+0.06(+0.15%)
Jan 25, 2024	38.91	38.93	38.85	38.89	318,221	+0.02(+0.05%)
Jan 24, 2024	38.92	38.92	38.84	38.87	595,187	+0.05(+0.13%)
Jan 23, 2024	38.79	38.85	38.75	38.82	423,259	+0.07(+0.18%)
Jan 22, 2024	38.80	38.83	38.75	38.75	734,661	+0.03(+0.09%)
Jan 19, 2024	38.59	38.74	38.47	38.72	483,163	+0.19(+0.50%)
Jan 18, 2024	38.55	38.57	38.51	38.53	511,117	+0.08(+0.20%)
Jan 17, 2024	38.39	38.47	38.36	38.45	467,211	-0.01(-0.03%)
Jan 16, 2024	38.35	38.53	38.43	38.46	469,210	-0.01(-0.03%)
Jan 12, 2024	38.47	38.51	38.45	38.47	264,134	-0.02(-0.05%)
Jan 11, 2024	38.41	38.49	38.35	38.49	765,272	+0.08(+0.20%)
Jan 10, 2024	38.35	38.43	38.35	38.41	429,383	+0.07(+0.18%)
Jan 09, 2024	38.28	38.37	38.27	38.34	545,773	-0.03(-0.08%)
Jan 08, 2024	38.10	38.37	38.06	38.37	893,464	+0.26(+0.69%)
Jan 05, 2024	38.06	38.20	37.98	38.11	1,374,376	+0.06(+0.15%)
Jan 04, 2024	38.07	38.19	37.98	38.05	425,986	-0.04(-0.10%)
Jan 03, 2024	38.16	38.18	38.05	38.09	545,009	-0.12(-0.30%)
Jan 02, 2024	38.12	38.22	38.11	38.21	654,598	+0.01(+0.03%)
Dec 29, 2023	38.23	38.26	38.16	38.20	780,608	-0.06(-0.15%)
Dec 28, 2023	38.26	38.27	38.23	38.26	483,686	+0.09(+0.23%)
Dec 27, 2023	38.16	38.21	38.15	38.17	747,289	-0.03(-0.08%)
Dec 26, 2023	38.08	38.20	38.08	38.20	367,436	+0.12(+0.33%)
Dec 22, 2023	38.09	38.12	38.03	38.07	400,497	+0.03(+0.08%)
Dec 21, 2023	38.01	38.04	37.88	38.04	701,421	+0.21(+0.56%)
Dec 20, 2023	38.04	38.14	37.83	37.83	508,899	-0.26(-0.68%)
Dec 19, 2023	38.02	38.11	38.02	38.09	433,930	+0.06(+0.15%)
Dec 18, 2023	38.02	38.04	37.91	38.03	467,834	+0.08(+0.20%)
Dec 15, 2023	37.69	38.02	37.64	37.96	780,345	+0.24(+0.64%)
Dec 14, 2023	37.72	37.75	37.71	37.72	475,292	+0.01(+0.03%)
Dec 13, 2023	37.69	37.71	37.67	37.71	400,313	+0.02(+0.05%)
Dec 12, 2023	37.66	37.72	37.64	37.69	463,567	+0.02(+0.05%)
Dec 11, 2023	37.67	37.71	37.63	37.67	532,026	-0.02(-0.05%)
Dec 08, 2023	37.54	37.69	37.54	37.69	416,437	+0.11(+0.28%)
Dec 07, 2023	37.56	37.60	37.54	37.58	660,677	+0.09(+0.23%)
Dec 06, 2023	37.56	37.58	37.50	37.50	839,165	-0.03(-0.08%)
Dec 05, 2023	37.50	37.56	37.48	37.52	428,036	+0.01(+0.03%)
Dec 04, 2023	37.49	37.52	37.45	37.52	531,305	-0.02(-0.05%)
Dec 01, 2023	37.45	37.55	37.44	37.53	564,145	+0.07(+0.18%)
Nov 30, 2023	37.45	37.48	37.39	37.47	610,456	+0.03(+0.08%)
Nov 29, 2023	37.49	37.50	37.40	37.44	375,844	+0.00(+0.00%)
Nov 28, 2023	37.37	37.45	37.37	37.44	403,117	+0.05(+0.13%)
Nov 27, 2023	37.37	37.43	37.37	37.39	451,479	-0.02(-0.05%)
Nov 24, 2023	37.35	37.42	37.34	37.41	356,124	+0.12(+0.34%)
Nov 22, 2023	37.36	37.40	37.27	37.28	1,107,437	-0.02(-0.05%)
Nov 21, 2023	37.27	37.30	37.24	37.30	780,521	-0.01(-0.03%)
Nov 20, 2023	37.24	37.32	37.21	37.31	671,213	+0.13(+0.35%)
Nov 17, 2023	37.29	37.29	37.09	37.18	545,801	-0.03(-0.08%)
Nov 16, 2023	37.23	37.25	37.20	37.21	543,882	-0.04(-0.10%)
Nov 15, 2023	37.25	37.27	37.20	37.25	604,024	+0.03(+0.08%)
Nov 14, 2023	37.28	37.28	37.19	37.22	764,100	+0.05(+0.13%)
Nov 13, 2023	37.21	37.22	37.17	37.17	376,315	-0.01(-0.03%)
Nov 10, 2023	37.19	37.22	37.14	37.18	351,500	+0.04(+0.10%)
Nov 09, 2023	37.20	37.20	37.12	37.14	627,822	+0.01(+0.03%)
Nov 08, 2023	37.12	37.16	37.10	37.13	506,944	+0.01(+0.03%)
Nov 07, 2023	37.12	37.16	37.11	37.12	435,214	-0.01(-0.03%)
Nov 06, 2023	37.17	37.17	37.06	37.13	445,944	+0.09(+0.23%)
Nov 03, 2023	37.13	37.13	37.03	37.05	640,464	+0.05(+0.13%)
Nov 02, 2023	36.91	37.00	36.84	37.00	527,210	+0.32(+0.89%)
Nov 01, 2023	36.48	36.73	36.47	36.68	680,530	+0.22(+0.60%)
Oct 31, 2023	36.33	36.46	36.18	36.46	841,837	+0.21(+0.58%)
Oct 30, 2023	36.14	36.31	36.04	36.25	472,133	+0.35(+0.98%)
Oct 27, 2023	36.13	36.17	35.80	35.89	850,425	-0.09(-0.24%)
Oct 26, 2023	36.20	36.27	35.93	35.98	658,593	-0.32(-0.87%)
Oct 25, 2023	36.49	36.55	36.22	36.29	595,968	-0.27(-0.73%)
Oct 24, 2023	36.52	36.59	36.40	36.56	317,007	+0.20(+0.55%)
Oct 23, 2023	36.27	36.56	36.21	36.36	1,037,161	-0.03(-0.07%)
Oct 20, 2023	36.69	36.73	36.32	36.39	589,175	-0.32(-0.88%)
Oct 19, 2023	37.08	37.27	36.66	36.71	407,510	-0.35(-0.94%)
Oct 18, 2023	37.35	37.45	36.95	37.06	376,275	-0.45(-1.21%)
Oct 17, 2023	37.30	37.70	37.23	37.51	448,379	-0.03(-0.08%)
Oct 16, 2023	37.34	37.61	37.29	37.54	492,207	+0.38(+1.02%)
Oct 13, 2023	37.42	37.53	37.01	37.16	413,811	-0.18(-0.48%)
Oct 12, 2023	37.59	37.60	37.11	37.34	490,645	-0.14(-0.38%)
Oct 11, 2023	37.44	37.52	37.26	37.48	294,940	+0.16(+0.43%)
Oct 10, 2023	37.18	37.54	37.18	37.32	629,901	+0.14(+0.38%)
Oct 09, 2023	36.75	37.19	36.75	37.18	355,136	+0.23(+0.61%)
Oct 06, 2023	36.33	37.04	36.21	36.95	577,630	+0.45(+1.24%)
Oct 05, 2023	36.49	36.60	36.25	36.50	392,113	-0.04(-0.10%)
Oct 04, 2023	36.29	36.58	36.20	36.54	448,075	+0.27(+0.76%)
Oct 03, 2023	36.58	36.70	36.17	36.26	658,903	-0.50(-1.36%)
Oct 02, 2023	36.72	36.84	36.53	36.76	443,323	+0.00(+0.00%)
Sep 29, 2023	37.10	37.10	36.65	36.76	412,053	-0.07(-0.18%)
Sep 28, 2023	36.53	36.95	36.53	36.83	440,327	+0.25(+0.67%)
Sep 27, 2023	36.70	36.74	36.31	36.58	595,011	-0.02(-0.05%)
Sep 26, 2023	36.89	36.89	36.50	36.60	726,075	-0.47(-1.27%)
Sep 25, 2023	36.86	37.08	36.90	37.08	508,766	+0.14(+0.38%)
Sep 22, 2023	37.12	37.19	36.91	36.93	427,497	-0.06(-0.15%)
Sep 21, 2023	37.26	37.27	36.95	36.99	642,960	-0.43(-1.14%)
Sep 20, 2023	37.71	37.71	37.42	37.42	488,003	-0.21(-0.55%)
Sep 19, 2023	37.64	37.64	37.48	37.62	600,380	-0.02(-0.05%)
Sep 18, 2023	37.64	37.70	37.59	37.64	520,501	+0.00(+0.01%)
Sep 15, 2023	37.92	37.92	37.61	37.64	951,595	-0.27(-0.72%)
Sep 14, 2023	37.95	37.95	37.90	37.91	564,751	+0.01(+0.02%)
Sep 13, 2023	37.87	37.91	37.87	37.90	274,201	+0.02(+0.05%)
Sep 12, 2023	37.89	37.91	37.86	37.88	385,608	+0.01(+0.02%)
Sep 11, 2023	37.87	37.91	37.86	37.87	484,958	+0.02(+0.05%)
Sep 08, 2023	37.90	37.90	37.82	37.86	356,132	+0.05(+0.12%)
Sep 07, 2023	37.75	37.84	37.75	37.81	555,310	+0.04(+0.10%)
Sep 06, 2023	37.85	37.87	37.74	37.77	349,400	-0.01(-0.02%)
Sep 05, 2023	37.80	37.83	37.78	37.78	352,547	-0.01(-0.02%)
Sep 01, 2023	37.82	37.82	37.76	37.79	431,984	+0.02(+0.05%)
Aug 31, 2023	37.77	37.79	37.74	37.77	363,870	+0.04(+0.10%)
Aug 30, 2023	37.72	37.79	37.72	37.73	547,195	-0.01(-0.02%)
Aug 29, 2023	37.66	37.74	37.63	37.74	881,428	+0.11(+0.30%)
Aug 28, 2023	37.58	37.75	37.56	37.63	306,078	+0.11(+0.30%)
Aug 25, 2023	37.44	37.55	37.29	37.52	339,193	+0.17(+0.45%)
Aug 24, 2023	37.59	37.59	37.33	37.35	408,639	-0.19(-0.50%)
Aug 23, 2023	37.38	37.54	37.37	37.54	356,362	+0.17(+0.45%)
Aug 22, 2023	37.45	37.45	37.33	37.37	352,734	-0.02(-0.05%)
Aug 21, 2023	37.37	37.42	37.22	37.39	555,632	+0.15(+0.40%)
Aug 18, 2023	37.12	37.27	36.96	37.24	675,703	+0.02(+0.05%)
Aug 17, 2023	37.63	37.66	37.20	37.22	681,537	-0.32(-0.84%)
Aug 16, 2023	37.80	37.91	37.53	37.53	637,048	-0.29(-0.76%)
Aug 15, 2023	38.11	38.11	37.76	37.82	489,317	-0.40(-1.04%)
Aug 14, 2023	37.97	38.22	37.89	38.22	367,333	+0.20(+0.51%)
Aug 11, 2023	37.92	38.05	37.85	38.03	497,341	+0.02(+0.05%)
Aug 10, 2023	38.16	38.36	37.91	38.01	438,711	+0.06(+0.17%)
Aug 09, 2023	38.17	38.18	37.91	37.94	365,546	-0.22(-0.58%)
Aug 08, 2023	38.14	38.18	37.91	38.17	382,742	-0.09(-0.24%)
Aug 07, 2023	38.07	38.26	38.07	38.26	536,499	+0.26(+0.68%)
Aug 04, 2023	38.17	38.32	37.96	38.00	464,488	-0.11(-0.29%)
Aug 03, 2023	38.07	38.19	37.99	38.11	540,053	-0.05(-0.12%)
Aug 02, 2023	38.30	38.30	38.09	38.16	690,724	-0.26(-0.68%)
Aug 01, 2023	38.40	38.42	38.36	38.42	372,279	+0.03(+0.07%)
Jul 31, 2023	38.43	38.43	38.37	38.39	534,304	+0.00(+0.00%)
Jul 28, 2023	38.32	38.40	38.31	38.39	407,248	+0.18(+0.46%)
Jul 27, 2023	38.43	38.43	38.15	38.21	487,924	-0.10(-0.27%)
Jul 26, 2023	38.21	38.33	38.21	38.31	474,205	+0.06(+0.17%)
Jul 25, 2023	38.22	38.30	38.20	38.25	627,627	+0.01(+0.02%)
Jul 24, 2023	38.18	38.26	38.16	38.24	557,913	+0.09(+0.24%)
Jul 21, 2023	38.31	38.31	38.09	38.15	608,892	-0.05(-0.12%)
Jul 20, 2023	38.20	38.27	38.20	38.20	695,482	+0.01(+0.02%)
Jul 19, 2023	38.25	38.25	38.19	38.19	657,796	-0.03(-0.07%)
Jul 18, 2023	38.24	38.25	38.21	38.21	632,358	-0.01(-0.02%)
Jul 17, 2023	38.20	38.24	38.20	38.22	634,839	+0.03(+0.07%)
Jul 14, 2023	38.20	38.20	38.17	38.20	578,594	+0.03(+0.07%)
Jul 13, 2023	38.18	38.18	38.13	38.17	545,525	+0.07(+0.19%)
Jul 12, 2023	38.10	38.12	38.05	38.09	546,316	+0.15(+0.39%)
Jul 11, 2023	37.89	37.96	37.81	37.95	398,985	+0.16(+0.41%)
Jul 10, 2023	37.74	37.83	37.70	37.79	587,035	+0.05(+0.12%)
Jul 07, 2023	37.79	37.92	37.73	37.74	553,409	-0.03(-0.07%)
Jul 06, 2023	37.81	37.82	37.59	37.77	422,286	-0.14(-0.36%)
Jul 05, 2023	37.87	37.92	37.85	37.91	513,568	-0.01(-0.02%)
Jul 03, 2023	37.87	37.92	37.86	37.92	335,542	+0.06(+0.17%)
Jun 30, 2023	37.78	37.90	37.78	37.85	737,699	+0.20(+0.54%)
Jun 29, 2023	37.55	37.65	37.51	37.65	487,613	+0.11(+0.29%)
Jun 28, 2023	37.52	37.59	37.42	37.54	689,970	+0.02(+0.05%)
Jun 27, 2023	37.30	37.55	37.25	37.52	423,802	+0.32(+0.87%)
Jun 26, 2023	37.31	37.42	37.19	37.20	491,855	-0.15(-0.40%)
Jun 23, 2023	37.33	37.44	37.27	37.35	1,480,903	-0.15(-0.39%)
Jun 22, 2023	37.36	37.50	37.31	37.49	435,565	+0.11(+0.30%)
Jun 21, 2023	37.41	37.47	37.31	37.38	461,049	-0.07(-0.20%)
Jun 20, 2023	37.55	37.55	37.30	37.46	744,104	-0.09(-0.25%)
Jun 16, 2023	37.84	37.87	37.52	37.55	750,180	-0.23(-0.61%)
Jun 15, 2023	37.79		37.75	37.78	657,391	+0.89(+2.42%)
May 08, 2023	36.86	36.93	36.84	36.89	549,196	+0.07(+0.20%)
May 05, 2023	36.61	36.86	36.61	36.82	689,118	+0.40(+1.10%)
May 04, 2023	36.51	36.56	36.30	36.42	650,419	-0.15(-0.40%)
May 03, 2023	36.69	36.79	36.55	36.56	459,875	-0.12(-0.32%)
May 02, 2023	36.84	36.84	36.48	36.68	617,942	-0.19(-0.52%)

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.