Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	39.83	39.83	39.55	39.55	857	-0.53(-1.33%)
Apr 29, 2024	40.00	40.09	40.00	40.09	306	+0.11(+0.29%)
Apr 26, 2024	39.97	39.97	39.97	39.97	100	+0.42(+1.07%)
Apr 25, 2024	39.50	39.55	39.50	39.55	204	-0.32(-0.80%)
Apr 24, 2024	39.87	39.87	39.87	39.87	101	-0.02(-0.06%)
Apr 23, 2024	39.90	39.90	39.90	39.90	4	+0.69(+1.75%)
Apr 22, 2024	39.21	39.21	39.21	39.21	131	+0.45(+1.15%)
Apr 19, 2024	38.76	38.76	38.76	38.76	100	-0.42(-1.07%)
Apr 18, 2024	39.19	39.25	39.18	39.18	390	-0.07(-0.18%)
Apr 17, 2024	39.58	39.58	39.25	39.25	130	-0.29(-0.73%)
Apr 16, 2024	39.54	39.54	39.54	39.54	12	-0.11(-0.27%)
Apr 15, 2024	40.50	40.50	39.65	39.65	652	-0.61(-1.52%)
Apr 12, 2024	40.26	40.26	40.13	40.26	1,726	-0.93(-2.25%)
Apr 11, 2024	41.19	41.19	41.19	41.19	56	+0.21(+0.51%)
Apr 10, 2024	40.98	40.98	40.98	40.98	97	-0.22(-0.54%)
Apr 09, 2024	41.20	41.20	41.20	41.20	66	+0.12(+0.30%)
Apr 08, 2024	41.08	41.08	41.07	41.07	175	+0.02(+0.05%)
Apr 05, 2024	41.05	41.05	41.05	41.05	100	+0.34(+0.83%)
Apr 04, 2024	41.43	41.43	40.71	40.71	269	-0.46(-1.12%)
Apr 03, 2024	41.18	41.18	41.18	41.18	2	+0.07(+0.18%)
Apr 02, 2024	41.10	41.10	41.10	41.10	3	-0.28(-0.68%)
Apr 01, 2024	41.31	41.39	41.31	41.39	207	-0.18(-0.44%)
Mar 28, 2024	41.50	41.60	41.50	41.57	1,004	+0.15(+0.37%)
Mar 27, 2024	41.41	41.41	41.41	41.41	33	+0.26(+0.62%)
Mar 26, 2024	41.18	41.27	41.15	41.16	1,240	+0.06(+0.14%)
Mar 25, 2024	41.07	41.10	41.07	41.10	307	-0.03(-0.08%)
Mar 22, 2024	41.13	41.13	41.13	41.13	100	-0.15(-0.37%)
Mar 21, 2024	41.32	41.40	41.29	41.29	267	+0.08(+0.19%)
Mar 20, 2024	40.70	41.21	40.68	41.21	271	+0.40(+0.99%)
Mar 19, 2024	40.80	40.80	40.80	40.80	223	+0.14(+0.34%)
Mar 18, 2024	40.70	40.78	40.67	40.67	392	+0.12(+0.30%)
Mar 15, 2024	40.54	40.54	40.54	40.54	100	-0.32(-0.77%)
Mar 14, 2024	40.86	40.86	40.86	40.86	25	-0.37(-0.90%)
Mar 13, 2024	41.28	41.28	41.23	41.23	114	-0.01(-0.03%)
Mar 12, 2024	40.85	41.24	40.85	41.24	625	+0.43(+1.06%)
Mar 11, 2024	40.78	40.93	40.78	40.81	504	-0.06(-0.16%)
Mar 08, 2024	40.87	40.87	40.87	40.87	100	-0.20(-0.49%)
Mar 07, 2024	41.08	41.08	41.08	41.08	198	+0.52(+1.27%)
Mar 06, 2024	40.56	40.56	40.56	40.56	24	+0.51(+1.28%)
Mar 05, 2024	40.05	40.05	40.05	40.05	31	-0.58(-1.44%)
Mar 04, 2024	40.63	40.63	40.63	40.63	54	-0.01(-0.02%)
Mar 01, 2024	40.35	40.64	40.35	40.64	713	+0.47(+1.17%)
Feb 29, 2024	39.99	40.17	39.99	40.17	393	+0.18(+0.46%)
Feb 28, 2024	40.00	40.09	39.99	39.99	598	-0.24(-0.61%)
Feb 27, 2024	40.23	40.23	40.23	40.23	8	+0.13(+0.32%)
Feb 26, 2024	40.10	40.10	40.10	40.10	16	-0.01(-0.02%)
Feb 23, 2024	40.11	40.11	40.11	40.11	100	-0.01(-0.01%)
Feb 22, 2024	39.83	40.11	39.83	40.11	401	+0.88(+2.25%)
Feb 21, 2024	39.23	39.23	39.23	39.23	60	-0.16(-0.40%)
Feb 20, 2024	39.39	39.39	39.39	39.39	96	-0.38(-0.95%)
Feb 16, 2024	39.99	40.00	39.76	39.76	1,360	-0.33(-0.83%)
Feb 15, 2024	40.10	40.10	40.10	40.10	12	+0.15(+0.39%)
Feb 14, 2024	39.57	39.94	39.57	39.94	1,469	+0.66(+1.69%)
Feb 13, 2024	39.28	39.28	39.28	39.28	10	-0.73(-1.82%)
Feb 12, 2024	40.00	40.00	40.00	40.00	174	+0.16(+0.41%)
Feb 09, 2024	39.84	39.84	39.84	39.84	100	+0.19(+0.48%)
Feb 08, 2024	39.53	39.65	39.53	39.65	263	+0.07(+0.18%)
Feb 07, 2024	39.38	39.58	39.38	39.58	923	+0.13(+0.33%)
Feb 06, 2024	39.45	39.45	39.45	39.45	152	+0.30(+0.76%)
Feb 05, 2024	39.10	39.15	39.10	39.15	581	-0.16(-0.42%)
Feb 02, 2024	39.31	39.31	39.31	39.31	275	+0.26(+0.66%)
Feb 01, 2024	39.05	39.05	39.05	39.05	23	+0.58(+1.51%)
Jan 31, 2024	38.47	38.47	38.47	38.47	69	-0.34(-0.87%)
Jan 30, 2024	38.95	38.95	38.80	38.81	527	-0.29(-0.74%)
Jan 29, 2024	39.10	39.10	39.10	39.10	21	+0.35(+0.91%)
Jan 26, 2024	38.74	38.74	38.74	38.74	100	+0.06(+0.16%)
Jan 25, 2024	38.68	38.68	38.68	38.68	66	+0.33(+0.86%)
Jan 24, 2024	38.69	38.69	38.34	38.35	1,208	-0.03(-0.08%)
Jan 23, 2024	38.38	38.38	38.38	38.38	174	+0.23(+0.60%)
Jan 22, 2024	38.24	38.24	38.15	38.16	295	+0.04(+0.12%)
Jan 19, 2024	38.11	38.11	38.11	38.11	100	+0.45(+1.20%)
Jan 18, 2024	37.43	37.66	37.43	37.66	539	+0.30(+0.79%)
Jan 17, 2024	37.26	37.36	37.10	37.36	462	-0.29(-0.77%)
Jan 16, 2024	37.90	37.65	37.54	37.65	265	-0.38(-1.01%)
Jan 12, 2024	37.96	38.03	37.96	38.03	401	-0.07(-0.18%)
Jan 11, 2024	38.10	38.10	38.10	38.10	1	+0.02(+0.05%)
Jan 10, 2024	37.86	38.08	37.86	38.08	1,382	+0.22(+0.59%)
Jan 09, 2024	38.00	38.00	37.86	37.86	573	-0.04(-0.11%)
Jan 08, 2024	37.78	37.90	37.78	37.90	263	+0.63(+1.70%)
Jan 05, 2024	37.27	37.27	37.27	37.27	100	-0.06(-0.16%)
Jan 04, 2024	37.53	37.53	37.28	37.33	514	-0.04(-0.11%)
Jan 03, 2024	37.37	37.37	37.37	37.37	75	-0.38(-1.00%)
Jan 02, 2024	37.75	37.75	37.75	37.75	27	-0.44(-1.14%)
Dec 29, 2023	38.07	38.19	38.07	38.19	244	-0.10(-0.27%)
Dec 28, 2023	38.26	38.43	38.26	38.29	594	+0.06(+0.16%)
Dec 27, 2023	38.15	38.23	38.13	38.23	1,218	+0.02(+0.06%)
Dec 26, 2023	37.99	38.21	37.99	38.21	1,222	+0.25(+0.66%)
Dec 22, 2023	38.07	38.07	37.96	37.96	155	-0.07(-0.18%)
Dec 21, 2023	38.02	38.02	38.02	38.02	259	+0.54(+1.44%)
Dec 20, 2023	37.96	37.96	37.48	37.48	147	-0.59(-1.55%)
Dec 19, 2023	37.65	38.07	37.65	38.07	367	+0.44(+1.17%)
Dec 18, 2023	37.63	37.63	37.63	37.63	1,118	+0.14(+0.38%)
Dec 15, 2023	37.61	37.61	37.49	37.49	1,306	-0.13(-0.35%)
Dec 14, 2023	37.62	37.62	37.62	37.62	122	+0.23(+0.62%)
Dec 13, 2023	37.19	37.39	37.19	37.39	126	+0.62(+1.70%)
Dec 12, 2023	36.77	36.77	36.77	36.77	96	+0.16(+0.44%)
Dec 11, 2023	36.45	36.61	36.44	36.61	728	+0.11(+0.30%)
Dec 08, 2023	36.42	36.51	36.42	36.50	403	+0.17(+0.46%)
Dec 07, 2023	36.33	36.33	36.33	36.33	110	+0.27(+0.74%)
Dec 06, 2023	36.07	36.07	36.07	36.07	0	+0.01(+0.02%)
Dec 05, 2023	36.06	36.06	36.06	36.06	0	-0.18(-0.49%)
Dec 04, 2023	36.24	36.24	36.24	36.24	1	-0.10(-0.27%)
Dec 01, 2023	36.34	36.34	36.34	36.34	100	+0.40(+1.11%)
Nov 30, 2023	35.72	35.94	35.72	35.94	567	+0.01(+0.02%)
Nov 29, 2023	35.93	35.93	35.93	35.93	70	+0.07(+0.20%)
Nov 28, 2023	35.89	35.89	35.74	35.86	452	-0.03(-0.08%)
Nov 27, 2023	35.90	35.90	35.89	35.89	361	-0.09(-0.25%)
Nov 24, 2023	35.93	36.09	35.93	35.98	529	+0.05(+0.14%)
Nov 22, 2023	35.97	35.97	35.85	35.93	402	+0.16(+0.43%)
Nov 21, 2023	35.77	35.77	35.77	35.77	434	-0.07(-0.19%)
Nov 20, 2023	35.83	35.84	35.74	35.84	1,307	+0.29(+0.81%)
Nov 17, 2023	35.55	35.55	35.55	35.55	100	+0.08(+0.24%)
Nov 16, 2023	35.47	35.47	35.47	35.47	8	-0.07(-0.21%)
Nov 15, 2023	35.54	35.54	35.54	35.54	57	+0.29(+0.83%)
Nov 14, 2023	34.83	35.31	34.83	35.25	1,762	+0.79(+2.29%)
Nov 13, 2023	34.32	34.48	34.32	34.46	1,715	+0.06(+0.18%)
Nov 10, 2023	34.02	34.40	34.02	34.40	318	+0.34(+0.99%)
Nov 09, 2023	34.06	34.06	34.06	34.06	12	-0.29(-0.85%)
Nov 08, 2023	34.32	34.35	34.32	34.35	236	+0.03(+0.10%)
Nov 07, 2023	34.32	34.32	34.32	34.32	2	+0.13(+0.38%)
Nov 06, 2023	34.19	34.19	34.19	34.19	119	-0.12(-0.35%)
Nov 03, 2023	34.10	34.31	34.10	34.31	130	+0.64(+1.90%)
Nov 02, 2023	33.67	33.67	33.67	33.67	109	+0.66(+2.01%)
Nov 01, 2023	33.00	33.00	33.00	33.00	4	+0.26(+0.80%)
Oct 31, 2023	32.74	32.74	32.74	32.74	133	+0.21(+0.65%)
Oct 30, 2023	32.53	32.53	32.53	32.53	2	+0.41(+1.28%)
Oct 27, 2023	32.12	32.12	32.12	32.12	100	-0.19(-0.57%)
Oct 26, 2023	32.30	32.30	32.30	32.30	18	-0.37(-1.14%)
Oct 25, 2023	32.82	32.82	32.67	32.67	227	-0.64(-1.94%)
Oct 24, 2023	33.32	33.32	33.32	33.32	163	+0.28(+0.85%)
Oct 23, 2023	33.04	33.04	33.04	33.04	23	-0.09(-0.26%)
Oct 20, 2023	33.32	33.32	33.12	33.12	651	-0.41(-1.21%)
Oct 19, 2023	33.53	33.53	33.53	33.53	46	-0.19(-0.58%)
Oct 18, 2023	33.72	33.72	33.72	33.72	62	-0.52(-1.51%)
Oct 17, 2023	34.24	34.24	34.24	34.24	34	+0.01(+0.02%)
Oct 16, 2023	34.12	34.23	34.12	34.23	242	+0.51(+1.52%)
Oct 13, 2023	33.88	33.88	33.71	33.72	760	-0.37(-1.07%)
Oct 12, 2023	34.08	34.08	34.08	34.08	62	-0.43(-1.23%)
Oct 11, 2023	34.51	34.51	34.51	34.51	99	-0.10(-0.29%)
Oct 10, 2023	34.61	34.61	34.61	34.61	5	+0.39(+1.15%)
Oct 09, 2023	34.21	34.21	34.21	34.21	1	+0.08(+0.24%)
Oct 06, 2023	33.62	34.13	33.61	34.13	260	+0.42(+1.24%)
Oct 05, 2023	33.60	33.71	33.60	33.71	206	-0.03(-0.09%)
Oct 04, 2023	33.75	33.75	33.75	33.75	12	+0.26(+0.79%)
Oct 03, 2023	33.48	33.48	33.48	33.48	51	-0.55(-1.62%)
Oct 02, 2023	34.03	34.03	34.03	34.03	123	-0.11(-0.33%)
Sep 29, 2023	34.15	34.15	34.15	34.15	100	+0.03(+0.09%)
Sep 28, 2023	34.11	34.11	34.11	34.11	11	+0.21(+0.63%)
Sep 27, 2023	33.90	33.90	33.90	33.90	61	+0.06(+0.19%)
Sep 26, 2023	33.92	33.92	33.84	33.84	1,809	-0.42(-1.23%)
Sep 25, 2023	34.26	34.26	34.26	34.26	17	+0.02(+0.06%)
Sep 22, 2023	34.34	34.34	34.24	34.24	265	+0.02(+0.07%)
Sep 21, 2023	34.22	34.22	34.22	34.22	4	-0.65(-1.87%)
Sep 20, 2023	34.87	34.87	34.87	34.87	16	-0.22(-0.63%)
Sep 19, 2023	35.08	35.09	35.08	35.09	150	-0.14(-0.41%)
Sep 18, 2023	35.23	35.23	35.23	35.23	104	-0.14(-0.40%)
Sep 15, 2023	35.38	35.38	35.38	35.38	100	-0.40(-1.13%)
Sep 14, 2023	35.79	35.79	35.78	35.78	663	+0.24(+0.68%)
Sep 13, 2023	35.54	35.54	35.54	35.54	71	-0.01(-0.04%)
Sep 12, 2023	35.65	35.65	35.55	35.55	100	-0.27(-0.75%)
Sep 11, 2023	35.81	35.82	35.81	35.82	302	+0.25(+0.71%)
Sep 08, 2023	35.57	35.57	35.57	35.57	100	-0.10(-0.27%)
Sep 07, 2023	35.66	35.66	35.66	35.66	6	-0.36(-0.99%)
Sep 06, 2023	36.02	36.02	36.02	36.02	1	-0.19(-0.52%)
Sep 05, 2023	36.29	36.29	36.17	36.21	329	-0.20(-0.56%)
Sep 01, 2023	36.42	36.42	36.42	36.42	0	+0.06(+0.16%)
Aug 31, 2023	36.39	36.39	36.32	36.36	607	-0.02(-0.04%)
Aug 30, 2023	36.37	36.37	36.37	36.37	3	+0.13(+0.36%)
Aug 29, 2023	36.14	36.25	36.14	36.25	278	+0.64(+1.80%)
Aug 28, 2023	35.64	35.64	35.61	35.61	111	+0.29(+0.82%)
Aug 25, 2023	35.32	35.32	35.32	35.32	171	+0.27(+0.76%)
Aug 24, 2023	35.05	35.05	35.05	35.05	23	-0.51(-1.44%)
Aug 23, 2023	35.60	35.65	35.48	35.56	1,063	+0.43(+1.23%)
Aug 22, 2023	35.30	35.30	35.06	35.13	1,839	-0.07(-0.21%)
Aug 21, 2023	35.20	35.20	35.20	35.20	231	+0.23(+0.66%)
Aug 18, 2023	34.78	34.97	34.78	34.97	359	-0.24(-0.69%)
Aug 17, 2023	35.43	35.43	35.22	35.22	117	-0.27(-0.75%)
Aug 16, 2023	35.48	35.48	35.48	35.48	1	-0.36(-1.01%)
Aug 15, 2023	35.95	35.95	35.85	35.85	132	-0.45(-1.23%)
Aug 14, 2023	36.11	36.29	36.11	36.29	177	+0.20(+0.54%)
Aug 11, 2023	36.09	36.10	36.09	36.10	102	-0.25(-0.68%)
Aug 10, 2023	36.34	36.34	36.34	36.34	15	+0.12(+0.32%)
Aug 09, 2023	36.23	36.23	36.23	36.23	12	-0.31(-0.85%)
Aug 08, 2023	36.54	36.54	36.54	36.54	27	-0.50(-1.36%)
Aug 07, 2023	37.04	37.04	37.04	37.04	8	+0.27(+0.73%)
Aug 04, 2023	37.13	37.13	36.78	36.78	194	-0.16(-0.42%)
Aug 03, 2023	36.81	36.93	36.81	36.93	368	-0.18(-0.49%)
Aug 02, 2023	37.12	37.12	37.12	37.12	13	-0.79(-2.09%)
Aug 01, 2023	37.92	37.92	37.91	37.91	287	-0.19(-0.49%)
Jul 31, 2023	38.10	38.10	38.10	38.10	29	+0.09(+0.23%)
Jul 28, 2023	38.01	38.01	38.01	38.01	105	+0.53(+1.42%)
Jul 27, 2023	37.48	37.48	37.48	37.48	22	-0.29(-0.77%)
Jul 26, 2023	37.70	37.81	37.70	37.77	237	-0.09(-0.25%)
Jul 25, 2023	37.79	37.86	37.79	37.86	720	+0.19(+0.50%)
Jul 24, 2023	37.67	37.67	37.67	37.67	33	-0.02(-0.05%)
Jul 21, 2023	37.73	37.73	37.69	37.69	752	+0.04(+0.11%)
Jul 20, 2023	37.65	37.65	37.65	37.65	4	-0.40(-1.06%)
Jul 19, 2023	38.00	38.09	37.86	38.05	1,345	+0.15(+0.39%)
Jul 18, 2023	37.85	37.91	37.82	37.91	504	+0.26(+0.69%)
Jul 17, 2023	37.65	37.65	37.65	37.65	171	+0.14(+0.38%)
Jul 14, 2023	37.56	37.56	37.50	37.50	495	-0.14(-0.38%)
Jul 13, 2023	37.56	37.65	37.56	37.65	515	+0.54(+1.44%)
Jul 12, 2023	37.11	37.11	37.11	37.11	38	+0.38(+1.04%)
Jul 11, 2023	36.29	36.73	36.29	36.73	1,022	+0.48(+1.31%)
Jul 10, 2023	36.25	36.25	36.25	36.25	6	+0.08(+0.23%)
Jul 07, 2023	36.17	36.17	36.17	36.17	100	+0.12(+0.33%)
Jul 06, 2023	35.98	36.05	35.98	36.05	199	-0.41(-1.12%)
Jul 05, 2023	36.33	36.46	36.33	36.46	320	-0.13(-0.36%)
Jul 03, 2023	36.42	36.59	36.42	36.59	197	-0.00(-0.00%)
Jun 30, 2023	36.37	36.59	36.37	36.59	375	+0.44(+1.20%)
Jun 29, 2023	36.15	36.15	36.15	36.15	34	+0.06(+0.17%)
Jun 28, 2023	36.09	36.09	36.09	36.09	48	-0.06(-0.18%)
Jun 27, 2023	35.84	36.16	35.84	36.16	941	+0.37(+1.03%)
Jun 26, 2023	35.76	35.79	35.75	35.79	397	-0.09(-0.24%)
Jun 23, 2023	35.88	35.88	35.88	35.88	120	-0.29(-0.79%)
Jun 22, 2023	36.20	36.20	36.16	36.16	158	+0.04(+0.12%)
Jun 21, 2023	36.20	36.20	36.12	36.12	349	-0.22(-0.61%)
Jun 20, 2023	36.33	36.34	36.33	36.34	271	-0.34(-0.92%)
Jun 16, 2023	36.85	36.85	36.68	36.68	934	-0.04(-0.12%)
Jun 15, 2023	36.54	36.72	36.54	36.72	822	+0.49(+1.34%)
Jun 14, 2023	36.25	36.25	36.24	36.24	295	+0.11(+0.30%)
Jun 13, 2023	36.14	36.14	36.13	36.13	1,206	+0.38(+1.05%)
Jun 12, 2023	35.59	35.75	35.59	35.75	1,717	+0.34(+0.97%)
Jun 09, 2023	35.54	35.54	35.28	35.41	2,352	-0.02(-0.07%)
Jun 08, 2023	35.25	35.47	35.25	35.43	1,880	+0.14(+0.40%)
Jun 07, 2023	35.48	35.48	35.29	35.29	211	-0.31(-0.88%)
Jun 06, 2023	35.36	35.61	35.36	35.61	1,433	+0.27(+0.76%)
Jun 05, 2023	35.34	35.44	35.28	35.34	1,265	-0.08(-0.22%)
Jun 02, 2023	35.37	35.42	35.37	35.42	221	+0.51(+1.45%)
Jun 01, 2023	34.73	34.91	34.73	34.91	1,257	+0.37(+1.06%)
May 31, 2023	34.30	34.54	34.30	34.54	1,172	-0.13(-0.38%)
May 30, 2023	34.72	34.72	34.64	34.68	571	-0.08(-0.23%)
May 26, 2023	34.59	34.76	34.47	34.76	3,939	+0.54(+1.57%)
May 25, 2023	34.10	34.27	34.03	34.22	1,726	+0.29(+0.87%)
May 24, 2023	33.89	33.92	33.89	33.92	282	-0.28(-0.83%)
May 23, 2023	34.30	34.30	34.21	34.21	157	-0.47(-1.35%)
May 22, 2023	34.67	34.67	34.67	34.67	5	+0.06(+0.16%)
May 19, 2023	34.75	34.75	34.46	34.62	454	-0.03(-0.07%)
May 18, 2023	34.64	34.64	34.64	34.64	84	+0.30(+0.88%)
May 17, 2023	34.05	34.34	34.03	34.34	1,210	+0.31(+0.90%)
May 16, 2023	34.01	34.20	34.01	34.04	1,572	-0.28(-0.82%)
May 15, 2023	34.18	34.32	34.18	34.32	1,024	+0.35(+1.03%)
May 12, 2023	34.03	34.03	33.97	33.97	1,133	-0.24(-0.71%)
May 11, 2023	34.04	34.21	34.04	34.21	2,848	-0.08(-0.22%)
May 10, 2023	34.23	34.29	33.99	34.29	2,649	+0.17(+0.49%)
May 09, 2023	34.12	34.12	34.12	34.12	16	-0.24(-0.70%)
May 08, 2023	34.10	34.36	34.10	34.36	526	+0.12(+0.34%)
May 05, 2023	34.25	34.25	34.25	34.25	576	+0.50(+1.47%)
May 04, 2023	33.86	33.86	33.75	33.75	326	-0.20(-0.59%)
May 03, 2023	34.15	34.15	33.95	33.95	118	-0.18(-0.51%)
May 02, 2023	34.13	34.13	34.13	34.13	12	-0.37(-1.08%)

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.