Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	41.31	41.31	40.99	40.99	191	-0.72(-1.73%)
Apr 29, 2024	41.71	41.71	41.71	41.71	21	+0.51(+1.24%)
Apr 26, 2024	41.20	41.20	41.20	41.20	100	+0.37(+0.90%)
Apr 25, 2024	40.84	40.84	40.84	40.84	80	-0.25(-0.62%)
Apr 24, 2024	41.09	41.09	41.09	41.09	0	-0.03(-0.07%)
Apr 23, 2024	41.17	41.20	41.12	41.12	1,531	+0.41(+1.01%)
Apr 22, 2024	40.71	40.71	40.71	40.71	89	+0.12(+0.28%)
Apr 19, 2024	40.59	40.59	40.59	40.59	0	+0.06(+0.14%)
Apr 18, 2024	40.70	40.70	40.54	40.54	227	-0.00(-0.01%)
Apr 17, 2024	40.54	40.54	40.54	40.54	204	+0.08(+0.21%)
Apr 16, 2024	40.63	40.63	40.46	40.46	701	-0.85(-2.05%)
Apr 15, 2024	41.65	41.65	41.31	41.31	215	-0.25(-0.61%)
Apr 12, 2024	41.56	41.56	41.56	41.56	106	-0.74(-1.74%)
Apr 11, 2024	42.30	42.30	42.30	42.30	1,124	+0.46(+1.09%)
Apr 10, 2024	41.84	41.84	41.84	41.84	63	-0.61(-1.43%)
Apr 09, 2024	42.45	42.45	42.45	42.45	100	+0.13(+0.31%)
Apr 08, 2024	42.32	42.32	42.32	42.32	0	+0.07(+0.17%)
Apr 05, 2024	42.24	42.24	42.24	42.24	100	+0.31(+0.75%)
Apr 04, 2024	42.43	42.43	41.93	41.93	2,009	-0.22(-0.52%)
Apr 03, 2024	42.15	42.15	42.15	42.15	0	+0.52(+1.24%)
Apr 02, 2024	41.63	41.63	41.63	41.63	14	-0.34(-0.80%)
Apr 01, 2024	42.32	42.32	41.96	41.97	221	-0.30(-0.72%)
Mar 28, 2024	42.29	42.35	42.26	42.27	3,939	+0.07(+0.17%)
Mar 27, 2024	42.16	42.20	42.16	42.20	2,537	+0.09(+0.21%)
Mar 26, 2024	42.11	42.11	42.11	42.11	28	+0.17(+0.41%)
Mar 25, 2024	41.94	41.94	41.94	41.94	58	+0.07(+0.17%)
Mar 22, 2024	41.87	41.87	41.87	41.87	100	-0.30(-0.71%)
Mar 21, 2024	42.17	42.17	42.17	42.17	1	+0.06(+0.15%)
Mar 20, 2024	42.10	42.10	42.10	42.10	0	+0.36(+0.86%)
Mar 19, 2024	41.80	41.88	41.69	41.74	1,651	+0.10(+0.23%)
Mar 18, 2024	41.69	41.69	41.64	41.64	241	+0.19(+0.46%)
Mar 15, 2024	41.43	41.61	41.31	41.45	2,946	+0.03(+0.08%)
Mar 14, 2024	41.39	41.44	41.23	41.42	980	+0.03(+0.06%)
Mar 13, 2024	41.39	41.39	41.39	41.39	92	-0.05(-0.12%)
Mar 12, 2024	41.45	41.45	41.44	41.44	733	+0.34(+0.83%)
Mar 11, 2024	41.10	41.10	41.10	41.10	8	-0.85(-2.02%)
Mar 08, 2024	42.37	42.37	41.95	41.95	208	+0.28(+0.66%)
Mar 07, 2024	41.80	41.80	41.67	41.67	921	+0.22(+0.53%)
Mar 06, 2024	41.45	41.45	41.45	41.45	0	+0.67(+1.64%)
Mar 05, 2024	40.78	40.78	40.78	40.78	51	-0.01(-0.03%)
Mar 04, 2024	40.71	40.79	40.71	40.79	284	-0.24(-0.59%)
Mar 01, 2024	40.95	41.03	40.95	41.03	311	+0.47(+1.15%)
Feb 29, 2024	40.50	40.56	40.50	40.56	4,991	+0.07(+0.16%)
Feb 28, 2024	40.46	40.50	40.38	40.50	2,419	-0.12(-0.30%)
Feb 27, 2024	40.62	40.62	40.62	40.62	0	-0.02(-0.04%)
Feb 26, 2024	40.64	40.64	40.64	40.64	29	-0.05(-0.12%)
Feb 23, 2024	40.69	40.69	40.69	40.69	100	+0.01(+0.03%)
Feb 22, 2024	40.51	40.67	40.51	40.67	190	+0.26(+0.65%)
Feb 21, 2024	40.41	40.41	40.41	40.41	167	+0.01(+0.02%)
Feb 20, 2024	40.36	40.40	40.36	40.40	201	+0.30(+0.75%)
Feb 16, 2024	40.11	40.11	40.11	40.11	148	+0.19(+0.47%)
Feb 15, 2024	39.74	39.92	39.74	39.92	902	+0.07(+0.18%)
Feb 14, 2024	39.84	39.84	39.84	39.84	0	+0.39(+0.98%)
Feb 13, 2024	39.56	39.56	39.46	39.46	1,200	-0.85(-2.10%)
Feb 12, 2024	40.28	40.31	40.28	40.31	925	+0.44(+1.10%)
Feb 09, 2024	39.70	39.87	39.70	39.87	1,080	+0.02(+0.04%)
Feb 08, 2024	39.76	39.85	39.76	39.85	681	-0.19(-0.47%)
Feb 07, 2024	39.86	40.04	39.86	40.04	2,852	+0.26(+0.66%)
Feb 06, 2024	39.57	39.78	39.57	39.78	4,236	+0.12(+0.30%)
Feb 05, 2024	39.55	39.73	39.55	39.66	3,252	-0.33(-0.82%)
Feb 02, 2024	39.93	39.98	39.93	39.98	248	-0.32(-0.79%)
Feb 01, 2024	40.10	40.30	40.10	40.30	521	+0.61(+1.54%)
Jan 31, 2024	40.05	40.05	39.69	39.69	275	-0.13(-0.33%)
Jan 30, 2024	39.75	39.82	39.71	39.82	1,089	-0.11(-0.27%)
Jan 29, 2024	39.93	39.93	39.93	39.93	1	+0.35(+0.89%)
Jan 26, 2024	39.58	39.58	39.58	39.58	100	-0.03(-0.08%)
Jan 25, 2024	39.61	39.61	39.61	39.61	140	+0.23(+0.59%)
Jan 24, 2024	39.48	39.48	39.34	39.38	621	+0.23(+0.58%)
Jan 23, 2024	39.15	39.15	39.15	39.15	2	-0.18(-0.45%)
Jan 22, 2024	39.40	39.40	39.32	39.32	382	+0.18(+0.46%)
Jan 19, 2024	39.14	39.15	39.14	39.15	384	+0.00(+0.01%)
Jan 18, 2024	39.22	39.22	39.11	39.14	283	+0.43(+1.12%)
Jan 17, 2024	38.58	38.71	38.58	38.71	201	-0.52(-1.31%)
Jan 16, 2024	39.39	39.39	39.23	39.23	1,347	-0.77(-1.91%)
Jan 12, 2024	39.99	39.99	39.99	39.99	104	+0.08(+0.21%)
Jan 11, 2024	39.91	39.91	39.91	39.91	39	-0.16(-0.40%)
Jan 10, 2024	40.07	40.07	40.07	40.07	119	+0.32(+0.81%)
Jan 09, 2024	39.75	39.75	39.75	39.75	63	-0.29(-0.73%)
Jan 08, 2024	40.04	40.04	40.04	40.04	0	+0.31(+0.79%)
Jan 05, 2024	39.74	39.74	39.73	39.73	169	+0.03(+0.08%)
Jan 04, 2024	39.70	39.70	39.70	39.70	17	+0.26(+0.65%)
Jan 03, 2024	39.42	39.46	39.42	39.44	607	-0.23(-0.59%)
Jan 02, 2024	39.85	39.85	39.67	39.67	194	-0.56(-1.40%)
Dec 29, 2023	40.23	40.24	40.14	40.24	863	+0.03(+0.08%)
Dec 28, 2023	40.20	40.20	40.20	40.20	4	+0.05(+0.13%)
Dec 27, 2023	40.12	40.19	40.12	40.15	244	+0.05(+0.13%)
Dec 26, 2023	39.89	40.10	39.89	40.10	663	+0.14(+0.36%)
Dec 22, 2023	40.05	40.05	39.96	39.96	302	+0.27(+0.68%)
Dec 21, 2023	39.69	39.69	39.69	39.69	3	+0.56(+1.44%)
Dec 20, 2023	39.12	39.12	39.12	39.12	62	-0.23(-0.59%)
Dec 19, 2023	39.36	39.36	39.36	39.36	33	+0.21(+0.55%)
Dec 18, 2023	39.14	39.14	39.14	39.14	0	+0.25(+0.64%)
Dec 15, 2023	38.89	38.89	38.89	38.89	0	-0.28(-0.71%)
Dec 14, 2023	39.15	39.17	39.15	39.17	595	+0.19(+0.49%)
Dec 13, 2023	38.98	38.98	38.98	38.98	1	+0.62(+1.61%)
Dec 12, 2023	38.24	38.36	38.24	38.36	441	-0.22(-0.57%)
Dec 11, 2023	38.70	38.70	38.46	38.58	1,806	+0.12(+0.31%)
Dec 08, 2023	38.70	38.70	38.46	38.46	1,229	-0.26(-0.67%)
Dec 07, 2023	38.88	38.88	38.19	38.72	3,323	+0.07(+0.19%)
Dec 06, 2023	38.74	38.74	38.64	38.64	132	+0.16(+0.42%)
Dec 05, 2023	38.48	38.48	38.48	38.48	0	-0.35(-0.90%)
Dec 04, 2023	38.83	38.83	38.83	38.83	65	-0.37(-0.95%)
Dec 01, 2023	39.08	39.20	39.07	39.20	619	+0.48(+1.25%)
Nov 30, 2023	38.71	38.72	38.71	38.72	387	+0.00(+0.01%)
Nov 29, 2023	38.72	38.72	38.72	38.72	32	-0.05(-0.13%)
Nov 28, 2023	38.76	38.76	38.76	38.76	52	+0.22(+0.57%)
Nov 27, 2023	38.54	38.54	38.54	38.54	0	-0.01(-0.04%)
Nov 24, 2023	38.62	38.65	38.56	38.56	674	+0.35(+0.91%)
Nov 22, 2023	38.21	38.21	38.21	38.21	101	+0.18(+0.48%)
Nov 21, 2023	38.03	38.03	38.03	38.03	61	-0.17(-0.43%)
Nov 20, 2023	38.19	38.19	38.19	38.19	3	+0.03(+0.07%)
Nov 17, 2023	38.03	38.17	38.03	38.17	468	+0.56(+1.49%)
Nov 16, 2023	37.61	37.61	37.61	37.61	0	-0.22(-0.57%)
Nov 15, 2023	37.93	37.93	37.82	37.82	105	-0.26(-0.68%)
Nov 14, 2023	38.08	38.08	38.08	38.08	4	+0.93(+2.50%)
Nov 13, 2023	37.01	37.29	37.01	37.15	447	-0.13(-0.35%)
Nov 10, 2023	37.04	37.28	37.04	37.28	760	+0.24(+0.66%)
Nov 09, 2023	37.03	37.03	37.03	37.03	0	+0.10(+0.28%)
Nov 08, 2023	36.93	36.93	36.93	36.93	60	-0.49(-1.32%)
Nov 07, 2023	37.42	37.42	37.42	37.42	2	-0.58(-1.52%)
Nov 06, 2023	37.96	38.00	37.96	38.00	198	-0.09(-0.25%)
Nov 03, 2023	38.29	38.31	38.10	38.10	839	+0.50(+1.34%)
Nov 02, 2023	37.59	37.59	37.59	37.59	61	+0.64(+1.73%)
Nov 01, 2023	36.96	36.96	36.96	36.96	0	+0.31(+0.86%)
Oct 31, 2023	36.64	36.64	36.64	36.64	0	+0.29(+0.79%)
Oct 30, 2023	36.41	36.41	36.35	36.35	381	+0.35(+0.98%)
Oct 27, 2023	36.07	36.09	36.00	36.00	814	+0.33(+0.92%)
Oct 26, 2023	35.51	35.78	35.51	35.67	844	-0.15(-0.41%)
Oct 25, 2023	35.93	35.94	35.73	35.82	2,277	-0.36(-0.99%)
Oct 24, 2023	36.18	36.18	36.18	36.18	0	+0.38(+1.07%)
Oct 23, 2023	36.04	36.04	35.80	35.80	811	-0.10(-0.27%)
Oct 20, 2023	35.89	35.89	35.89	35.89	101	-0.31(-0.86%)
Oct 19, 2023	36.20	36.20	36.20	36.20	0	-0.23(-0.64%)
Oct 18, 2023	36.60	36.60	36.44	36.44	285	-0.42(-1.14%)
Oct 17, 2023	36.86	36.86	36.86	36.86	17	-0.02(-0.06%)
Oct 16, 2023	36.88	36.88	36.88	36.88	232	+0.28(+0.76%)
Oct 13, 2023	36.95	36.95	36.60	36.60	124	-0.46(-1.23%)
Oct 12, 2023	37.45	37.45	37.06	37.06	510	-0.21(-0.56%)
Oct 11, 2023	37.26	37.26	37.26	37.26	19	+0.12(+0.33%)
Oct 10, 2023	37.22	37.22	37.14	37.14	223	+0.39(+1.06%)
Oct 09, 2023	36.75	36.75	36.75	36.75	87	-0.18(-0.50%)
Oct 06, 2023	36.17	36.94	36.17	36.94	3,514	+0.58(+1.59%)
Oct 05, 2023	36.05	36.38	36.05	36.36	1,290	+0.37(+1.03%)
Oct 04, 2023	35.93	36.02	35.93	35.98	306	-0.56(-1.54%)
Oct 03, 2023	36.55	36.55	36.55	36.55	10	-0.76(-2.04%)
Oct 02, 2023	37.31	37.31	37.31	37.31	72	-0.55(-1.46%)
Sep 29, 2023	37.86	37.86	37.86	37.86	101	-0.28(-0.72%)
Sep 28, 2023	38.10	38.14	38.10	38.14	110	+0.12(+0.33%)
Sep 27, 2023	37.80	38.02	37.80	38.02	404	+0.37(+1.00%)
Sep 26, 2023	37.64	37.64	37.64	37.64	30	-0.68(-1.76%)
Sep 25, 2023	38.29	38.32	38.29	38.32	282	-0.24(-0.63%)
Sep 22, 2023	38.53	38.57	38.53	38.56	288	+0.14(+0.35%)
Sep 21, 2023	38.42	38.42	38.42	38.42	20	-0.32(-0.84%)
Sep 20, 2023	39.05	39.05	38.75	38.75	513	-0.43(-1.10%)
Sep 19, 2023	39.18	39.18	39.18	39.18	85	+0.08(+0.20%)
Sep 18, 2023	38.93	39.21	38.93	39.10	3,051	-0.02(-0.06%)
Sep 15, 2023	39.06	39.12	39.05	39.12	4,373	-0.21(-0.53%)
Sep 14, 2023	39.32	39.33	39.23	39.33	1,000	+0.56(+1.44%)
Sep 13, 2023	38.65	38.77	38.65	38.77	344	-0.31(-0.78%)
Sep 12, 2023	39.08	39.08	39.08	39.08	39	-0.21(-0.54%)
Sep 11, 2023	39.29	39.29	39.29	39.29	231	+0.45(+1.15%)
Sep 08, 2023	38.77	38.85	38.77	38.85	152	+0.01(+0.04%)
Sep 07, 2023	38.83	38.83	38.83	38.83	186	-0.38(-0.98%)
Sep 06, 2023	39.22	39.22	39.22	39.22	120	-0.09(-0.23%)
Sep 05, 2023	39.31	39.31	39.31	39.31	134	+0.05(+0.13%)
Sep 01, 2023	39.26	39.26	39.26	39.26	0	+0.22(+0.56%)
Aug 31, 2023	39.13	39.13	39.04	39.04	354	+0.27(+0.69%)
Aug 30, 2023	38.90	38.90	38.77	38.77	702	-0.08(-0.22%)
Aug 29, 2023	38.62	38.86	38.62	38.86	186	+0.58(+1.52%)
Aug 28, 2023	38.29	38.48	38.28	38.28	443	+0.50(+1.32%)
Aug 25, 2023	37.78	37.78	37.78	37.78	125	+0.40(+1.07%)
Aug 24, 2023	37.58	37.67	37.38	37.38	2,079	-0.51(-1.35%)
Aug 23, 2023	37.72	37.89	37.67	37.89	661	+0.36(+0.96%)
Aug 22, 2023	37.30	37.53	37.30	37.53	1,970	-0.03(-0.08%)
Aug 21, 2023	37.56	37.56	37.56	37.56	73	+0.11(+0.30%)
Aug 18, 2023	37.45	37.45	37.45	37.45	101	-0.09(-0.24%)
Aug 17, 2023	37.54	37.54	37.54	37.54	11	-0.11(-0.29%)
Aug 16, 2023	37.69	37.69	37.65	37.65	347	-0.44(-1.17%)
Aug 15, 2023	38.11	38.27	38.09	38.09	816	-0.42(-1.08%)
Aug 14, 2023	38.51	38.51	38.51	38.51	76	-0.08(-0.21%)
Aug 11, 2023	38.78	38.78	38.59	38.59	253	-0.23(-0.58%)
Aug 10, 2023	38.80	38.82	38.80	38.82	236	-0.08(-0.21%)
Aug 09, 2023	38.90	38.90	38.90	38.90	151	+0.08(+0.21%)
Aug 08, 2023	38.81	38.81	38.81	38.81	0	-0.42(-1.07%)
Aug 07, 2023	39.30	39.30	39.24	39.24	633	+0.15(+0.37%)
Aug 04, 2023	39.31	39.31	39.09	39.09	128	+0.35(+0.91%)
Aug 03, 2023	38.74	38.74	38.74	38.74	0	-0.02(-0.05%)
Aug 02, 2023	38.98	38.98	38.76	38.76	295	-0.70(-1.77%)
Aug 01, 2023	39.72	39.72	39.46	39.46	266	-0.40(-1.00%)
Jul 31, 2023	39.85	39.85	39.85	39.85	54	+0.30(+0.76%)
Jul 28, 2023	39.56	39.56	39.56	39.56	0	+0.52(+1.32%)
Jul 27, 2023	39.83	39.83	39.04	39.04	129	-0.34(-0.87%)
Jul 26, 2023	39.02	39.38	39.02	39.38	280	-0.12(-0.29%)
Jul 25, 2023	39.32	39.74	39.32	39.50	6,242	+0.18(+0.47%)
Jul 24, 2023	39.56	39.56	39.31	39.31	745	-0.03(-0.08%)
Jul 21, 2023	39.34	39.34	39.34	39.34	242	+0.13(+0.33%)
Jul 20, 2023	39.21	39.21	39.21	39.21	0	-0.31(-0.77%)
Jul 19, 2023	39.60	39.74	39.52	39.52	691	+0.08(+0.21%)
Jul 18, 2023	39.17	39.44	39.17	39.44	104	+0.43(+1.10%)
Jul 17, 2023	39.25	39.25	39.01	39.01	222	-0.18(-0.46%)
Jul 14, 2023	39.67	39.67	39.19	39.19	287	-0.29(-0.73%)
Jul 13, 2023	39.48	39.48	39.48	39.48	7	+0.33(+0.84%)
Jul 12, 2023	39.15	39.15	39.15	39.15	122	+0.71(+1.85%)
Jul 11, 2023	38.64	38.64	38.44	38.44	2,292	+0.53(+1.40%)
Jul 10, 2023	37.65	37.94	37.65	37.91	1,891	+0.11(+0.29%)
Jul 07, 2023	37.90	37.90	37.80	37.80	265	+0.56(+1.51%)
Jul 06, 2023	36.91	37.24	36.91	37.24	212	-0.85(-2.22%)
Jul 05, 2023	37.91	38.09	37.91	38.09	242	+0.07(+0.18%)
Jul 03, 2023	38.00	38.02	38.00	38.02	112	+0.32(+0.85%)
Jun 30, 2023	37.70	37.70	37.70	37.70	101	+0.49(+1.33%)
Jun 29, 2023	37.44	37.44	36.98	37.20	892	-0.10(-0.28%)
Jun 28, 2023	37.31	37.31	37.31	37.31	1	+0.09(+0.24%)
Jun 27, 2023	37.00	37.47	36.86	37.22	2,821	+0.27(+0.74%)
Jun 26, 2023	36.74	36.94	36.74	36.94	151	+0.06(+0.16%)
Jun 23, 2023	36.69	37.10	36.64	36.89	1,734	-0.75(-1.99%)
Jun 22, 2023	37.92	37.92	37.41	37.63	563	-0.42(-1.11%)
Jun 21, 2023	37.83	38.06	37.83	38.06	112	+0.18(+0.47%)
Jun 20, 2023	37.88	37.88	37.88	37.88	34	-0.36(-0.95%)
Jun 16, 2023	38.55	38.55	38.24	38.24	991	-0.16(-0.41%)
Jun 15, 2023	38.66	38.66	38.40	38.40	598	+0.64(+1.70%)
May 08, 2023	38.13	38.13	37.76	37.76	212	+0.14(+0.38%)
May 05, 2023	37.61	37.61	37.61	37.61	0	+0.72(+1.95%)
May 04, 2023	36.89	36.89	36.89	36.89	0	-0.08(-0.22%)
May 03, 2023	36.72	37.59	36.72	36.97	416	-0.05(-0.14%)
May 02, 2023	37.24	37.24	37.02	37.02	516	-0.40(-1.07%)

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.