Date	Open	High	Low	Close	Volume	Change (%)
Jun 13, 2024	40.06	40.07	39.69	39.83	42,352	-0.12(-0.30%)
Jun 12, 2024	40.21	40.21	39.89	39.95	27,973	-0.07(-0.17%)
Jun 11, 2024	40.07	40.13	39.95	40.02	18,235	-0.11(-0.27%)
Jun 10, 2024	40.28	40.36	39.96	40.13	59,692	-0.24(-0.59%)
Jun 07, 2024	40.26	40.66	40.26	40.36	27,039	+0.13(+0.32%)
Jun 06, 2024	40.27	40.48	40.18	40.23	24,688	-0.13(-0.32%)
Jun 05, 2024	40.35	40.44	40.06	40.36	21,331	+0.15(+0.37%)
Jun 04, 2024	40.37	40.37	40.12	40.21	23,909	+0.00(+0.01%)
Jun 03, 2024	39.87	40.27	39.76	40.21	35,740	+0.53(+1.34%)
May 31, 2024	39.49	39.71	39.43	39.68	33,973	+0.48(+1.22%)
May 30, 2024	39.13	39.37	39.13	39.20	34,340	+0.04(+0.10%)
May 29, 2024	39.29	39.39	39.11	39.16	37,164	-0.20(-0.51%)
May 28, 2024	39.82	39.88	39.31	39.36	48,909	-0.47(-1.17%)
May 24, 2024	39.87	40.04	39.79	39.83	22,765	-0.04(-0.10%)
May 23, 2024	40.25	40.25	39.81	39.87	29,524	-0.29(-0.72%)
May 22, 2024	40.07	40.30	39.92	40.16	23,648	-0.04(-0.10%)
May 21, 2024	40.10	40.29	40.10	40.20	35,964	+0.12(+0.30%)
May 20, 2024	39.89	40.25	39.89	40.08	35,755	+0.14(+0.35%)
May 17, 2024	39.90	39.99	39.80	39.94	31,032	+0.00(+0.00%)
May 16, 2024	39.79	40.09	39.79	39.94	38,342	-0.05(-0.12%)
May 15, 2024	39.64	40.09	39.64	39.99	33,486	+0.41(+1.03%)
May 14, 2024	39.28	39.76	39.28	39.58	62,514	+0.02(+0.06%)
May 13, 2024	39.59	39.77	39.56	39.56	30,363	-0.22(-0.55%)
May 10, 2024	39.61	39.88	39.61	39.77	32,672	+0.14(+0.35%)
May 09, 2024	39.38	39.67	39.19	39.63	21,249	+0.22(+0.55%)
May 08, 2024	39.65	39.66	39.40	39.42	31,049	-0.15(-0.38%)
May 07, 2024	39.58	39.58	39.44	39.57	23,870	+0.14(+0.35%)
May 06, 2024	39.20	39.50	39.18	39.43	31,921	+0.24(+0.61%)
May 03, 2024	39.21	39.28	39.00	39.19	25,272	+0.12(+0.30%)
May 02, 2024	39.19	39.19	38.98	39.07	18,392	+0.01(+0.03%)
May 01, 2024	38.78	39.28	38.74	39.06	34,892	+0.30(+0.77%)
Apr 30, 2024	38.79	39.10	38.72	38.76	39,553	+0.05(+0.13%)
Apr 29, 2024	38.81	38.85	38.65	38.71	34,771	+0.07(+0.18%)
Apr 26, 2024	38.67	38.85	38.65	38.65	25,116	+0.02(+0.05%)
Apr 25, 2024	38.83	38.83	38.48	38.63	23,433	-0.26(-0.66%)
Apr 24, 2024	38.96	39.03	38.83	38.88	22,687	+0.01(+0.03%)
Apr 23, 2024	38.71	39.07	38.71	38.87	13,993	+0.28(+0.72%)
Apr 22, 2024	38.59	38.84	38.44	38.60	29,007	+0.21(+0.54%)
Apr 19, 2024	38.46	38.60	38.31	38.39	18,418	+0.06(+0.15%)
Apr 18, 2024	38.59	38.60	38.26	38.33	23,105	-0.13(-0.33%)
Apr 17, 2024	38.55	38.55	38.32	38.46	43,490	+0.13(+0.34%)
Apr 16, 2024	38.12	38.44	38.12	38.33	34,116	+0.23(+0.60%)
Apr 15, 2024	38.04	38.62	38.04	38.10	50,496	+0.06(+0.16%)
Apr 12, 2024	38.66	38.66	38.02	38.04	43,591	-0.72(-1.86%)
Apr 11, 2024	39.01	39.22	38.76	38.76	30,315	-0.22(-0.56%)
Apr 10, 2024	39.08	39.14	38.95	38.98	25,145	-0.38(-0.97%)
Apr 09, 2024	39.41	39.41	39.14	39.36	32,314	+0.14(+0.35%)
Apr 08, 2024	39.45	39.59	39.22	39.22	42,741	-0.19(-0.47%)
Apr 05, 2024	39.15	39.53	39.14	39.41	28,229	+0.28(+0.70%)
Apr 04, 2024	39.74	39.89	39.10	39.13	32,827	-0.46(-1.17%)
Apr 03, 2024	39.36	39.83	39.31	39.60	36,510	+0.11(+0.27%)
Apr 02, 2024	40.08	40.08	39.44	39.49	38,670	-0.74(-1.83%)
Apr 01, 2024	40.73	40.89	40.20	40.23	71,768	-0.55(-1.35%)
Mar 28, 2024	41.07	41.07	40.78	40.78	78,049	-0.13(-0.31%)
Mar 27, 2024	40.38	40.91	40.38	40.91	30,189	+0.54(+1.34%)
Mar 26, 2024	40.34	40.49	40.30	40.37	28,039	+0.15(+0.37%)
Mar 25, 2024	40.29	40.37	40.11	40.22	31,001	+0.02(+0.05%)
Mar 22, 2024	40.23	40.37	40.08	40.20	30,868	-0.13(-0.32%)
Mar 21, 2024	40.26	40.56	40.26	40.33	37,569	+0.03(+0.07%)
Mar 20, 2024	40.44	40.48	40.15	40.30	30,923	-0.14(-0.34%)
Mar 19, 2024	40.23	40.50	40.23	40.43	33,675	+0.05(+0.12%)
Mar 18, 2024	40.51	40.60	40.35	40.38	20,708	-0.12(-0.29%)
Mar 15, 2024	40.69	40.92	40.48	40.50	38,383	-0.35(-0.87%)
Mar 14, 2024	41.36	41.36	40.69	40.86	29,091	-0.32(-0.78%)
Mar 13, 2024	41.46	41.47	41.18	41.18	27,493	-0.31(-0.76%)
Mar 12, 2024	41.17	41.61	41.15	41.49	28,926	+0.24(+0.59%)
Mar 11, 2024	41.56	41.64	41.23	41.25	22,559	-0.40(-0.96%)
Mar 08, 2024	41.41	41.65	41.32	41.65	34,212	+0.20(+0.47%)
Mar 07, 2024	41.46	41.51	41.29	41.45	25,572	+0.01(+0.02%)
Mar 06, 2024	41.17	41.48	41.09	41.44	21,101	+0.24(+0.59%)
Mar 05, 2024	41.52	41.70	40.99	41.20	32,221	-0.43(-1.03%)
Mar 04, 2024	41.57	41.67	41.33	41.63	16,132	+0.05(+0.12%)
Mar 01, 2024	41.14	41.61	41.02	41.58	28,158	+0.44(+1.07%)
Feb 29, 2024	41.83	41.83	41.14	41.14	34,982	-0.51(-1.22%)
Feb 28, 2024	41.29	41.65	41.02	41.65	61,994	+0.21(+0.50%)
Feb 27, 2024	41.36	41.55	41.23	41.44	23,103	+0.08(+0.19%)
Feb 26, 2024	41.24	41.44	41.23	41.36	32,706	-0.08(-0.19%)
Feb 23, 2024	41.19	41.48	41.12	41.44	18,697	+0.20(+0.47%)
Feb 22, 2024	41.07	41.51	41.03	41.25	17,437	+0.22(+0.52%)
Feb 21, 2024	41.19	41.34	40.93	41.03	18,968	-0.16(-0.38%)
Feb 20, 2024	41.22	41.51	41.12	41.19	28,658	-0.21(-0.50%)
Feb 16, 2024	41.07	41.58	41.07	41.39	23,999	+0.14(+0.33%)
Feb 15, 2024	41.29	41.40	41.02	41.26	20,083	+0.01(+0.03%)
Feb 14, 2024	41.25	41.36	41.12	41.24	18,229	+0.08(+0.19%)
Feb 13, 2024	41.40	41.55	41.03	41.17	16,597	-0.38(-0.91%)
Feb 12, 2024	41.52	41.65	41.35	41.55	35,201	+0.17(+0.40%)
Feb 09, 2024	41.62	41.62	41.32	41.38	21,429	-0.10(-0.23%)
Feb 08, 2024	41.57	41.63	41.20	41.48	26,862	+0.08(+0.19%)
Feb 07, 2024	40.78	41.55	40.78	41.40	48,050	+0.76(+1.87%)
Feb 06, 2024	40.30	40.73	40.30	40.64	17,967	+0.39(+0.97%)
Feb 05, 2024	40.33	40.56	40.22	40.25	36,170	-0.25(-0.63%)
Feb 02, 2024	41.05	41.05	40.48	40.50	37,841	-0.41(-1.00%)
Feb 01, 2024	40.49	41.26	40.49	40.91	35,440	+0.51(+1.25%)
Jan 31, 2024	40.39	40.67	40.21	40.41	36,560	+0.30(+0.75%)
Jan 30, 2024	40.14	40.14	39.94	40.10	20,349	+0.06(+0.15%)
Jan 29, 2024	40.02	40.43	39.77	40.05	37,183	+0.14(+0.34%)
Jan 26, 2024	39.89	39.97	39.75	39.91	39,321	+0.24(+0.61%)
Jan 25, 2024	40.28	40.28	39.63	39.67	43,611	-0.50(-1.24%)
Jan 24, 2024	40.91	41.08	40.16	40.16	23,881	-0.63(-1.55%)
Jan 23, 2024	41.10	41.10	40.71	40.80	25,647	-0.23(-0.57%)
Jan 22, 2024	40.88	41.19	40.88	41.03	30,197	+0.12(+0.29%)
Jan 19, 2024	41.18	41.22	40.91	40.91	27,050	-0.26(-0.64%)
Jan 18, 2024	40.95	41.26	40.91	41.18	38,333	+0.09(+0.21%)
Jan 17, 2024	41.21	41.37	41.01	41.09	28,214	-0.19(-0.45%)
Jan 16, 2024	41.26	41.40	41.19	41.27	29,110	-0.22(-0.54%)
Jan 12, 2024	41.68	41.68	41.44	41.50	42,590	-0.11(-0.26%)
Jan 11, 2024	41.41	41.60	41.30	41.60	40,239	+0.29(+0.69%)
Jan 10, 2024	41.33	41.54	41.12	41.32	65,362	+0.15(+0.35%)
Jan 09, 2024	41.10	41.34	41.10	41.17	39,072	+0.07(+0.17%)
Jan 08, 2024	40.87	41.18	40.73	41.11	49,057	+0.71(+1.75%)
Jan 05, 2024	40.72	40.88	40.27	40.40	44,815	-0.26(-0.64%)
Jan 04, 2024	39.59	41.00	39.59	40.66	74,361	+0.79(+1.99%)
Jan 03, 2024	39.67	39.88	39.30	39.87	49,950	+0.51(+1.31%)
Jan 02, 2024	39.14	39.39	38.95	39.35	68,198	+0.14(+0.35%)
Dec 29, 2023	38.43	39.22	38.43	39.22	91,504	+0.73(+1.89%)
Dec 28, 2023	38.61	38.85	38.40	38.49	76,854	-0.08(-0.20%)
Dec 27, 2023	38.57	38.81	38.51	38.57	43,017	+0.10(+0.25%)
Dec 26, 2023	38.32	38.64	38.32	38.47	41,199	+0.29(+0.76%)
Dec 22, 2023	38.29	38.61	38.15	38.18	43,421	+0.05(+0.13%)
Dec 21, 2023	37.85	38.25	37.85	38.13	59,831	+0.30(+0.79%)
Dec 20, 2023	38.67	38.67	37.82	37.83	65,604	-0.74(-1.91%)
Dec 19, 2023	38.07	38.58	37.95	38.57	57,977	+0.59(+1.56%)
Dec 18, 2023	37.77	38.18	37.74	37.98	72,840	+0.16(+0.41%)
Dec 15, 2023	37.98	37.99	37.59	37.82	39,315	-0.36(-0.94%)
Dec 14, 2023	38.43	38.49	38.09	38.18	68,399	-0.15(-0.40%)
Dec 13, 2023	37.97	38.33	37.67	38.33	42,899	+0.63(+1.66%)
Dec 12, 2023	37.31	37.76	37.31	37.70	46,806	+0.40(+1.06%)
Dec 11, 2023	37.29	37.46	37.21	37.31	41,409	+0.14(+0.39%)
Dec 08, 2023	37.05	37.22	36.99	37.16	54,850	+0.04(+0.10%)
Dec 07, 2023	37.15	37.18	37.01	37.13	33,728	+0.02(+0.05%)
Dec 06, 2023	37.10	37.34	37.09	37.11	40,181	+0.06(+0.16%)
Dec 05, 2023	37.12	37.20	36.99	37.05	42,455	-0.09(-0.23%)
Dec 04, 2023	36.95	37.31	36.95	37.14	44,201	-0.09(-0.23%)
Dec 01, 2023	37.12	37.37	37.00	37.22	73,711	+0.13(+0.34%)
Nov 30, 2023	36.74	37.10	36.60	37.10	48,644	+0.55(+1.50%)
Nov 29, 2023	36.45	36.80	36.45	36.55	66,943	+0.00(+0.00%)
Nov 28, 2023	36.60	36.72	36.45	36.55	42,848	-0.04(-0.11%)
Nov 27, 2023	36.63	36.80	36.56	36.59	47,157	-0.08(-0.21%)
Nov 24, 2023	36.56	36.78	36.54	36.66	27,363	+0.13(+0.37%)
Nov 22, 2023	36.93	36.93	36.49	36.53	72,541	-0.17(-0.47%)
Nov 21, 2023	36.52	36.79	36.52	36.70	46,326	+0.22(+0.61%)
Nov 20, 2023	36.07	36.55	36.07	36.48	39,420	+0.32(+0.88%)
Nov 17, 2023	35.92	36.25	35.92	36.16	48,897	+0.10(+0.27%)
Nov 16, 2023	36.08	36.36	36.01	36.07	43,057	+0.08(+0.21%)
Nov 15, 2023	36.04	36.28	35.96	35.99	48,444	-0.20(-0.56%)
Nov 14, 2023	36.26	36.52	36.15	36.19	36,165	+0.15(+0.41%)
Nov 13, 2023	35.65	36.07	35.47	36.04	26,041	+0.49(+1.38%)
Nov 10, 2023	35.42	35.68	35.39	35.55	35,312	+0.09(+0.24%)
Nov 09, 2023	36.05	36.06	35.47	35.47	47,183	-0.54(-1.49%)
Nov 08, 2023	36.32	36.32	36.00	36.00	30,387	-0.12(-0.34%)
Nov 07, 2023	36.23	36.46	36.07	36.13	25,608	-0.02(-0.05%)
Nov 06, 2023	36.23	36.42	35.95	36.15	31,132	-0.11(-0.29%)
Nov 03, 2023	36.09	36.51	35.93	36.25	41,428	+0.31(+0.85%)
Nov 02, 2023	35.34	36.02	35.34	35.95	37,053	+0.81(+2.32%)
Nov 01, 2023	34.61	35.27	34.52	35.13	44,183	+0.45(+1.30%)
Oct 31, 2023	34.48	34.77	34.43	34.68	43,310	+0.49(+1.43%)
Oct 30, 2023	34.25	34.34	34.08	34.19	45,604	+0.13(+0.39%)
Oct 27, 2023	34.15	34.39	34.06	34.06	61,763	-0.26(-0.75%)
Oct 26, 2023	34.51	34.72	34.32	34.32	39,650	-0.35(-1.02%)
Oct 25, 2023	35.17	35.17	34.66	34.67	44,359	-0.70(-1.98%)
Oct 24, 2023	35.35	35.69	35.28	35.37	26,925	+0.12(+0.33%)
Oct 23, 2023	35.56	35.93	35.26	35.26	49,090	-0.52(-1.45%)
Oct 20, 2023	36.07	36.29	35.77	35.77	37,630	-0.41(-1.14%)
Oct 19, 2023	36.58	36.81	36.12	36.19	62,082	-0.44(-1.20%)
Oct 18, 2023	37.09	37.09	36.58	36.63	62,491	-0.38(-1.04%)
Oct 17, 2023	37.00	37.30	36.96	37.01	26,944	-0.22(-0.59%)
Oct 16, 2023	36.80	37.34	36.80	37.23	25,975	+0.36(+0.99%)
Oct 13, 2023	36.67	37.20	36.67	36.87	17,213	+0.21(+0.58%)
Oct 12, 2023	37.03	37.21	36.63	36.65	35,086	-0.40(-1.08%)
Oct 11, 2023	37.29	37.46	37.05	37.05	19,933	-0.36(-0.97%)
Oct 10, 2023	37.35	37.83	37.34	37.42	26,081	-0.05(-0.13%)
Oct 09, 2023	37.39	37.50	37.29	37.46	19,586	+0.04(+0.10%)
Oct 06, 2023	36.84	37.56	36.84	37.43	31,742	+0.50(+1.34%)
Oct 05, 2023	36.91	37.10	36.72	36.93	29,215	+0.04(+0.10%)
Oct 04, 2023	36.83	36.95	36.70	36.89	35,857	+0.19(+0.52%)
Oct 03, 2023	37.13	37.30	36.66	36.70	49,703	-0.49(-1.31%)
Oct 02, 2023	37.21	37.35	37.00	37.19	47,084	-0.13(-0.36%)
Sep 29, 2023	37.80	37.83	37.18	37.32	106,187	-0.22(-0.58%)
Sep 28, 2023	37.36	37.54	37.30	37.54	27,731	+0.26(+0.69%)
Sep 27, 2023	37.31	37.35	36.99	37.28	38,979	+0.12(+0.33%)
Sep 26, 2023	37.40	37.40	37.11	37.16	34,759	-0.24(-0.64%)
Sep 25, 2023	37.32	37.44	37.32	37.40	28,446	+0.08(+0.20%)
Sep 22, 2023	37.40	37.55	37.27	37.32	40,735	+0.00(+0.00%)
Sep 21, 2023	37.24	37.41	37.23	37.32	41,191	-0.11(-0.31%)
Sep 20, 2023	37.53	37.67	37.44	37.44	27,678	+0.07(+0.18%)
Sep 19, 2023	37.43	37.54	37.29	37.37	27,470	+0.01(+0.03%)
Sep 18, 2023	37.29	37.48	37.28	37.36	36,858	+0.12(+0.33%)
Sep 15, 2023	37.43	37.53	37.24	37.24	25,016	-0.23(-0.61%)
Sep 14, 2023	37.71	37.72	37.43	37.46	29,865	-0.03(-0.08%)
Sep 13, 2023	37.57	37.74	37.46	37.49	27,464	-0.07(-0.19%)
Sep 12, 2023	37.76	37.76	37.57	37.57	35,806	-0.21(-0.55%)
Sep 11, 2023	37.54	37.90	37.54	37.77	39,336	+0.22(+0.58%)
Sep 08, 2023	37.58	37.78	37.53	37.56	22,284	-0.12(-0.33%)
Sep 07, 2023	37.56	37.82	37.55	37.68	23,453	+0.09(+0.25%)
Sep 06, 2023	37.69	37.69	37.45	37.58	17,416	-0.16(-0.43%)
Sep 05, 2023	37.95	38.15	37.72	37.75	23,916	-0.25(-0.65%)

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.