Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	38.39	38.49	38.27	38.27	67,830	-0.38(-0.98%)
Apr 29, 2024	38.55	38.73	38.37	38.65	56,673	+0.30(+0.78%)
Apr 26, 2024	38.41	38.59	38.31	38.35	33,156	-0.05(-0.13%)
Apr 25, 2024	38.34	38.56	38.16	38.40	28,424	-0.02(-0.05%)
Apr 24, 2024	38.49	38.49	38.35	38.42	77,959	-0.25(-0.65%)
Apr 23, 2024	38.47	38.70	38.47	38.67	34,930	+0.14(+0.36%)
Apr 22, 2024	38.47	38.57	38.43	38.53	20,856	+0.07(+0.18%)
Apr 19, 2024	38.51	38.59	38.46	38.46	191,694	+0.01(+0.03%)
Apr 18, 2024	38.61	38.61	38.32	38.45	37,026	-0.16(-0.41%)
Apr 17, 2024	38.64	38.66	38.42	38.61	26,580	+0.23(+0.60%)
Apr 16, 2024	38.49	38.52	38.24	38.38	38,542	-0.29(-0.75%)
Apr 15, 2024	38.61	38.72	38.56	38.67	112,804	-0.16(-0.41%)
Apr 12, 2024	39.39	39.39	38.81	38.83	87,287	-0.16(-0.41%)
Apr 11, 2024	39.39	39.39	38.81	38.99	44,341	-0.09(-0.23%)
Apr 10, 2024	39.36	39.36	38.99	39.08	41,722	-0.60(-1.51%)
Apr 09, 2024	39.83	39.83	39.56	39.68	28,587	+0.17(+0.43%)
Apr 08, 2024	39.57	39.57	39.40	39.51	25,095	+0.02(+0.05%)
Apr 05, 2024	39.42	39.60	39.39	39.49	47,348	-0.17(-0.43%)
Apr 04, 2024	39.71	39.75	39.24	39.66	76,918	+0.22(+0.56%)
Apr 03, 2024	39.39	39.60	38.92	39.44	311,474	+0.11(+0.28%)
Apr 02, 2024	39.29	39.33	38.90	39.33	150,374	+0.10(+0.25%)
Apr 01, 2024	39.06	39.46	39.05	39.23	218,812	-0.40(-1.01%)
Mar 28, 2024	39.97	39.97	39.61	39.63	42,783	-0.18(-0.45%)
Mar 27, 2024	39.98	39.98	39.70	39.81	102,133	+0.08(+0.20%)
Mar 26, 2024	40.22	40.22	39.67	39.73	28,081	+0.04(+0.10%)
Mar 25, 2024	40.11	40.11	39.42	39.69	26,616	-0.04(-0.10%)
Mar 22, 2024	40.25	40.25	39.57	39.73	31,441	-0.02(-0.05%)
Mar 21, 2024	39.85	39.90	39.60	39.75	48,812	-0.14(-0.35%)
Mar 20, 2024	40.06	40.06	39.58	39.89	42,549	+0.24(+0.61%)
Mar 19, 2024	39.72	39.79	39.62	39.65	31,539	-0.07(-0.18%)
Mar 18, 2024	39.74	39.88	39.67	39.72	50,173	-0.10(-0.25%)
Mar 15, 2024	39.87	39.93	39.74	39.82	51,139	-0.06(-0.15%)
Mar 14, 2024	40.04	40.08	39.81	39.88	20,672	-0.36(-0.89%)
Mar 13, 2024	40.26	40.32	40.19	40.24	29,884	-0.01(-0.02%)
Mar 12, 2024	40.15	40.30	40.12	40.25	40,783	-0.14(-0.35%)
Mar 11, 2024	40.43	40.51	40.28	40.39	55,142	-0.11(-0.27%)
Mar 08, 2024	40.63	40.80	40.44	40.50	126,840	+0.11(+0.27%)
Mar 07, 2024	40.24	40.39	40.21	40.39	141,468	+0.26(+0.65%)
Mar 06, 2024	40.10	40.22	39.99	40.13	40,170	+0.22(+0.55%)
Mar 05, 2024	39.96	40.00	39.86	39.91	38,700	+0.22(+0.55%)
Mar 04, 2024	39.70	39.83	39.56	39.69	49,355	+0.03(+0.08%)
Mar 01, 2024	39.63	39.73	39.31	39.66	48,025	+0.13(+0.33%)
Feb 29, 2024	39.54	39.74	39.51	39.53	83,948	+0.00(+0.00%)
Feb 28, 2024	39.42	39.55	39.42	39.53	26,963	-0.04(-0.10%)
Feb 27, 2024	39.64	39.64	39.50	39.57	42,420	-0.03(-0.08%)
Feb 26, 2024	39.72	39.72	39.54	39.60	35,409	-0.09(-0.23%)
Feb 23, 2024	39.69	39.72	39.59	39.69	83,147	+0.07(+0.18%)
Feb 22, 2024	39.55	39.62	39.44	39.62	78,189	+0.16(+0.41%)
Feb 21, 2024	39.59	39.59	39.38	39.46	34,935	-0.06(-0.15%)
Feb 20, 2024	39.68	39.72	39.45	39.52	63,761	+0.08(+0.20%)
Feb 16, 2024	39.40	39.50	39.18	39.44	69,437	-0.06(-0.15%)
Feb 15, 2024	39.58	39.67	39.37	39.50	32,927	+0.15(+0.38%)
Feb 14, 2024	39.20	39.37	39.07	39.35	194,879	+0.37(+0.95%)
Feb 13, 2024	39.12	39.20	38.95	38.98	172,655	-0.52(-1.32%)
Feb 12, 2024	39.41	39.59	39.35	39.50	34,224	+0.02(+0.05%)
Feb 09, 2024	39.42	39.52	39.30	39.48	48,633	+0.05(+0.13%)
Feb 08, 2024	39.47	39.53	39.34	39.43	35,785	-0.14(-0.35%)
Feb 07, 2024	39.63	39.64	39.51	39.57	336,979	-0.06(-0.15%)
Feb 06, 2024	39.45	39.64	39.32	39.63	48,627	+0.21(+0.53%)
Feb 05, 2024	39.48	39.48	39.26	39.42	58,068	-0.43(-1.08%)
Feb 02, 2024	39.94	39.95	39.67	39.85	118,075	-0.47(-1.17%)
Feb 01, 2024	39.98	40.35	39.94	40.32	455,658	+0.36(+0.90%)
Jan 31, 2024	40.17	40.30	39.87	39.96	120,776	+0.00(+0.00%)
Jan 30, 2024	40.03	40.05	39.80	39.96	64,857	-0.02(-0.05%)
Jan 29, 2024	39.93	39.99	39.72	39.98	285,795	+0.18(+0.45%)
Jan 26, 2024	39.77	39.83	39.60	39.80	31,271	+0.03(+0.08%)
Jan 25, 2024	39.99	39.99	39.69	39.77	62,835	+0.04(+0.10%)
Jan 24, 2024	39.98	40.02	39.68	39.73	108,957	+0.09(+0.23%)
Jan 23, 2024	39.78	39.78	39.51	39.64	33,485	-0.17(-0.43%)
Jan 22, 2024	39.95	39.97	39.80	39.81	50,057	+0.02(+0.05%)
Jan 19, 2024	39.77	39.85	39.66	39.79	224,409	+0.09(+0.23%)
Jan 18, 2024	39.79	39.79	39.60	39.70	34,143	-0.04(-0.11%)
Jan 17, 2024	39.85	39.85	39.65	39.74	42,099	-0.23(-0.59%)
Jan 16, 2024	40.23	40.19	39.88	39.98	312,079	-0.60(-1.48%)
Jan 12, 2024	40.74	40.77	40.50	40.58	49,103	+0.03(+0.07%)
Jan 11, 2024	40.48	40.55	40.26	40.55	47,219	+0.19(+0.47%)
Jan 10, 2024	40.48	40.51	40.33	40.36	42,259	-0.04(-0.10%)
Jan 09, 2024	40.50	40.50	40.32	40.40	187,623	-0.16(-0.39%)
Jan 08, 2024	40.36	40.71	40.36	40.56	125,294	+0.17(+0.42%)
Jan 05, 2024	40.52	40.74	40.02	40.39	159,055	-0.14(-0.35%)
Jan 04, 2024	40.53	40.68	40.16	40.53	195,792	-0.34(-0.83%)
Jan 03, 2024	40.76	40.89	40.62	40.87	68,202	+0.05(+0.12%)
Jan 02, 2024	40.93	41.02	40.79	40.82	279,796	-0.51(-1.23%)
Dec 29, 2023	41.27	41.49	41.27	41.33	400,495	-0.19(-0.46%)
Dec 28, 2023	41.73	41.81	41.47	41.52	17,148	-0.25(-0.60%)
Dec 27, 2023	41.72	41.92	41.62	41.77	122,976	+0.35(+0.85%)
Dec 26, 2023	41.26	41.48	41.21	41.42	62,449	+0.06(+0.15%)
Dec 22, 2023	41.42	41.51	41.18	41.36	127,483	+0.04(+0.10%)
Dec 21, 2023	41.28	41.36	41.16	41.32	255,533	+0.30(+0.73%)
Dec 20, 2023	41.22	41.22	41.01	41.02	40,274	+0.07(+0.17%)
Dec 19, 2023	40.85	41.08	40.85	40.95	30,400	+0.29(+0.71%)
Dec 18, 2023	40.78	40.78	40.56	40.66	38,918	-0.04(-0.10%)
Dec 15, 2023	40.79	40.98	40.62	40.70	85,667	-0.05(-0.12%)
Dec 14, 2023	40.64	41.00	40.51	40.75	78,112	+0.48(+1.19%)
Dec 13, 2023	39.84	40.33	39.55	40.27	149,887	+0.71(+1.79%)
Dec 12, 2023	39.57	39.59	39.36	39.56	112,498	+0.19(+0.48%)
Dec 11, 2023	39.30	39.37	39.20	39.37	12,919,216	-0.06(-0.15%)
Dec 08, 2023	39.39	39.82	39.30	39.43	60,792	-0.34(-0.85%)
Dec 07, 2023	39.59	39.92	39.59	39.77	158,629	+0.11(+0.28%)
Dec 06, 2023	39.58	39.69	39.54	39.66	47,885	+0.18(+0.46%)
Dec 05, 2023	39.51	39.51	39.36	39.48	175,244	+0.14(+0.36%)
Dec 04, 2023	39.25	39.52	39.20	39.34	108,622	-0.18(-0.46%)
Dec 01, 2023	39.21	39.57	39.11	39.52	124,540	+0.41(+1.05%)
Nov 30, 2023	39.16	39.59	39.06	39.11	193,347	-0.45(-1.14%)
Nov 29, 2023	39.57	39.66	39.46	39.56	87,239	+0.19(+0.48%)
Nov 28, 2023	39.22	39.46	39.20	39.37	92,007	+0.26(+0.66%)
Nov 27, 2023	39.03	39.15	38.89	39.11	148,384	+0.27(+0.70%)
Nov 24, 2023	38.87	38.93	38.66	38.84	33,063	-0.02(-0.05%)
Nov 22, 2023	38.95	38.97	38.75	38.86	54,351	-0.12(-0.31%)
Nov 21, 2023	39.22	39.27	38.76	38.98	61,397	+0.01(+0.03%)
Nov 20, 2023	38.82	39.00	38.65	38.97	106,687	+0.19(+0.49%)
Nov 17, 2023	38.76	38.79	38.65	38.78	53,517	+0.31(+0.81%)
Nov 16, 2023	38.30	38.66	38.28	38.47	1,693,005	+0.15(+0.39%)
Nov 15, 2023	38.50	38.55	38.31	38.32	110,989	-0.23(-0.60%)
Nov 14, 2023	38.21	38.61	38.21	38.55	71,864	+0.87(+2.31%)
Nov 13, 2023	37.49	37.73	37.49	37.68	77,473	+0.06(+0.16%)
Nov 10, 2023	37.68	37.70	37.56	37.62	82,193	+0.06(+0.16%)
Nov 09, 2023	37.83	37.95	37.56	37.56	124,311	-0.34(-0.90%)
Nov 08, 2023	37.84	37.97	37.76	37.90	79,232	+0.16(+0.42%)
Nov 07, 2023	37.71	37.84	37.58	37.74	42,571	+0.07(+0.19%)
Nov 06, 2023	37.74	37.87	37.66	37.67	378,864	-0.11(-0.29%)
Nov 03, 2023	37.75	37.91	37.70	37.78	1,953,591	+0.45(+1.21%)
Nov 02, 2023	37.49	37.49	37.27	37.33	94,759	+0.36(+0.97%)
Nov 01, 2023	36.66	37.00	36.60	36.97	110,208	+0.22(+0.60%)
Oct 31, 2023	36.90	36.93	36.72	36.75	180,214	-0.23(-0.62%)
Oct 30, 2023	36.86	37.01	36.82	36.98	97,593	+0.12(+0.33%)
Oct 27, 2023	36.86	36.93	36.81	36.86	101,488	+0.05(+0.14%)
Oct 26, 2023	36.68	36.83	36.66	36.81	138,972	+0.13(+0.35%)
Oct 25, 2023	36.80	36.82	36.65	36.68	62,864	-0.29(-0.78%)
Oct 24, 2023	37.02	37.03	36.90	36.97	195,865	-0.13(-0.35%)
Oct 23, 2023	36.80	37.12	36.69	37.10	103,676	+0.23(+0.62%)
Oct 20, 2023	36.78	36.87	36.78	36.87	59,023	+0.09(+0.24%)
Oct 19, 2023	36.78	36.91	36.70	36.78	67,252	+0.04(+0.11%)
Oct 18, 2023	36.86	36.88	36.70	36.74	112,118	-0.26(-0.70%)
Oct 17, 2023	37.09	37.09	36.70	37.00	233,260	-0.15(-0.40%)
Oct 16, 2023	37.08	37.17	37.02	37.15	54,001	-0.02(-0.05%)
Oct 13, 2023	37.18	37.21	37.09	37.17	82,079	+0.10(+0.27%)
Oct 12, 2023	37.41	37.41	37.04	37.07	309,434	-0.47(-1.25%)
Oct 11, 2023	37.56	37.57	37.43	37.54	314,595	+0.18(+0.48%)
Oct 10, 2023	37.37	37.49	37.12	37.36	2,970,373	+0.12(+0.32%)
Oct 09, 2023	36.92	37.24	36.92	37.24	63,402	+0.25(+0.68%)
Oct 06, 2023	36.72	37.06	36.71	36.99	104,774	+0.00(+0.00%)
Oct 05, 2023	36.88	37.00	36.78	36.99	56,622	+0.19(+0.52%)
Oct 04, 2023	36.77	36.84	36.61	36.80	261,243	+0.15(+0.41%)
Oct 03, 2023	36.68	36.75	36.54	36.65	288,330	-0.14(-0.38%)
Oct 02, 2023	37.01	37.06	36.70	36.79	380,866	-0.38(-1.02%)
Sep 29, 2023	37.37	37.37	37.08	37.17	3,022,840	+0.08(+0.22%)
Sep 28, 2023	36.98	37.13	36.87	37.09	111,187	+0.11(+0.30%)
Sep 27, 2023	37.25	37.25	36.89	36.98	142,093	-0.25(-0.67%)
Sep 26, 2023	37.37	37.45	37.22	37.23	85,458	-0.17(-0.45%)
Sep 25, 2023	37.44	37.41	37.36	37.40	76,365	-0.27(-0.72%)
Sep 22, 2023	37.66	37.76	37.65	37.67	60,681	+0.00(+0.00%)
Sep 21, 2023	37.61	37.78	37.55	37.67	69,415	-0.07(-0.19%)
Sep 20, 2023	37.95	38.06	37.74	37.74	62,612	-0.01(-0.03%)
Sep 19, 2023	37.83	37.85	37.73	37.75	225,234	-0.06(-0.16%)
Sep 18, 2023	37.71	37.84	37.66	37.81	897,098	-0.01(-0.03%)
Sep 15, 2023	37.93	37.94	37.82	37.82	49,264	-0.16(-0.42%)
Sep 14, 2023	38.08	38.14	37.95	37.98	92,084	-0.12(-0.31%)
Sep 13, 2023	38.09	38.24	38.05	38.10	60,212	+0.01(+0.03%)
Sep 12, 2023	38.04	38.16	38.02	38.09	62,966	-0.08(-0.21%)
Sep 11, 2023	38.16	38.21	38.10	38.17	133,784	+0.14(+0.37%)
Sep 08, 2023	38.15	38.25	38.03	38.03	109,130	-0.01(-0.03%)
Sep 07, 2023	38.03	38.08	37.99	38.04	69,564	+0.01(+0.03%)
Sep 06, 2023	38.18	38.18	37.94	38.03	151,584	-0.01(-0.03%)
Sep 05, 2023	38.24	38.24	37.98	38.04	2,367,569	-0.48(-1.25%)
Sep 01, 2023	39.01	39.02	38.47	38.52	155,175	-0.35(-0.90%)
Aug 31, 2023	38.81	38.92	38.76	38.87	88,863	-0.02(-0.05%)
Aug 30, 2023	38.97	39.02	38.87	38.89	80,077	+0.00(+0.00%)
Aug 29, 2023	38.55	38.91	38.36	38.89	1,149,526	+0.39(+1.01%)
Aug 28, 2023	38.50	38.55	38.42	38.50	77,022	+0.00(+0.00%)
Aug 25, 2023	38.47	38.64	38.28	38.50	349,325	-0.07(-0.18%)
Aug 24, 2023	38.61	38.72	38.51	38.57	364,778	-0.25(-0.64%)
Aug 23, 2023	38.57	38.86	38.52	38.82	168,697	+0.39(+1.01%)
Aug 22, 2023	38.37	38.49	38.32	38.43	244,119	+0.05(+0.13%)
Aug 21, 2023	38.38	38.45	38.26	38.38	93,552	-0.17(-0.44%)
Aug 18, 2023	38.46	38.65	38.41	38.55	79,788	+0.15(+0.39%)
Aug 17, 2023	38.51	38.52	38.27	38.40	74,535	-0.04(-0.10%)
Aug 16, 2023	38.56	38.63	38.38	38.44	234,836	-0.08(-0.21%)
Aug 15, 2023	38.70	38.75	38.52	38.52	52,815	-0.15(-0.39%)
Aug 14, 2023	38.65	38.79	38.53	38.67	219,744	-0.20(-0.51%)
Aug 11, 2023	38.95	39.08	38.87	38.87	55,598	-0.28(-0.72%)
Aug 10, 2023	39.45	39.54	39.15	39.15	62,521	-0.18(-0.46%)
Aug 09, 2023	39.40	39.43	39.32	39.33	50,947	-0.04(-0.10%)
Aug 08, 2023	39.36	39.41	39.28	39.37	45,667	+0.10(+0.25%)
Aug 07, 2023	39.42	39.42	39.24	39.27	340,405	-0.17(-0.43%)
Aug 04, 2023	39.36	39.52	39.20	39.44	389,757	+0.36(+0.92%)
Aug 03, 2023	39.06	39.20	39.01	39.08	84,712	-0.13(-0.33%)
Aug 02, 2023	39.58	39.58	39.20	39.21	2,280,225	-0.14(-0.36%)
Aug 01, 2023	39.45	39.53	39.27	39.35	107,113	-0.30(-0.76%)
Jul 31, 2023	39.68	39.79	39.65	39.65	111,208	-0.13(-0.33%)
Jul 28, 2023	39.75	39.82	39.70	39.78	22,305	+0.11(+0.28%)
Jul 27, 2023	40.05	40.05	39.64	39.67	50,434	-0.52(-1.29%)
Jul 26, 2023	40.10	40.22	39.99	40.19	63,818	+0.10(+0.25%)
Jul 25, 2023	39.93	40.09	39.93	40.09	159,631	+0.10(+0.25%)
Jul 24, 2023	40.10	40.20	39.97	39.99	1,760,865	-0.18(-0.45%)
Jul 21, 2023	40.20	40.23	40.10	40.17	68,643	-0.11(-0.27%)
Jul 20, 2023	40.49	40.49	40.14	40.28	53,350	-0.35(-0.86%)
Jul 19, 2023	40.64	40.70	40.48	40.63	1,185,834	-0.08(-0.20%)
Jul 18, 2023	40.70	40.86	40.65	40.71	128,379	+0.18(+0.44%)
Jul 17, 2023	40.41	40.56	40.36	40.53	51,015	+0.08(+0.20%)
Jul 14, 2023	40.57	40.58	40.36	40.45	731,306	-0.22(-0.54%)
Jul 13, 2023	40.45	40.70	40.41	40.67	263,217	+0.62(+1.55%)
Jul 12, 2023	39.81	40.14	39.79	40.05	1,506,087	+0.63(+1.60%)
Jul 11, 2023	39.34	39.44	39.26	39.42	371,762	+0.08(+0.20%)
Jul 10, 2023	39.20	39.36	39.06	39.34	214,784	+0.10(+0.25%)
Jul 07, 2023	39.03	39.32	38.99	39.24	63,354	+0.21(+0.54%)
Jul 06, 2023	39.10	39.10	38.80	39.03	150,115	-0.22(-0.56%)
Jul 05, 2023	39.46	39.49	39.06	39.25	105,083	-0.25(-0.63%)
Jul 03, 2023	39.49	39.66	39.37	39.50	270,215	-0.09(-0.23%)
Jun 30, 2023	39.41	39.64	39.40	39.59	195,450	+0.25(+0.64%)
Jun 29, 2023	39.37	39.42	39.26	39.34	48,286	-0.38(-0.96%)
Jun 28, 2023	39.71	39.81	39.56	39.72	79,126	-0.07(-0.18%)
Jun 27, 2023	39.96	39.96	39.63	39.79	277,661	-0.06(-0.15%)
Jun 26, 2023	39.74	39.86	39.66	39.85	81,393	+0.22(+0.56%)
Jun 23, 2023	39.75	39.75	39.53	39.63	54,548	-0.06(-0.15%)
Jun 22, 2023	39.74	39.79	39.59	39.69	67,431	-0.31(-0.78%)
Jun 21, 2023	39.69	40.00	39.62	40.00	124,654	+0.23(+0.58%)
Jun 20, 2023	39.52	39.77	39.52	39.77	196,479	+0.01(+0.03%)
Jun 16, 2023	39.78	39.91	39.74	39.76	70,254	+0.00(+0.00%)
Jun 15, 2023	39.58	39.84	39.54	39.76	81,988	-0.56(-1.39%)
May 08, 2023	40.49	40.53	40.28	40.32	61,369	-0.19(-0.47%)
May 05, 2023	40.39	40.59	40.33	40.51	98,727	-0.17(-0.42%)
May 04, 2023	40.49	40.83	40.46	40.68	462,380	+0.14(+0.35%)
May 03, 2023	40.52	40.62	40.45	40.54	161,976	+0.21(+0.52%)
May 02, 2023	39.89	40.33	39.89	40.33	200,330	+0.45(+1.13%)

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.