Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	39.16	39.41	39.01	39.01	15,404	-0.68(-1.71%)
Apr 29, 2024	39.38	39.69	39.37	39.69	21,152	+0.49(+1.25%)
Apr 26, 2024	38.92	39.31	38.87	39.20	23,397	+0.54(+1.40%)
Apr 25, 2024	38.42	38.79	38.25	38.66	19,508	+0.11(+0.29%)
Apr 24, 2024	38.46	38.65	38.27	38.55	151,985	+0.22(+0.57%)
Apr 23, 2024	38.21	38.53	38.14	38.33	22,447	+0.08(+0.21%)
Apr 22, 2024	38.13	38.43	37.96	38.25	34,958	+0.16(+0.43%)
Apr 19, 2024	37.96	38.42	37.96	38.09	22,286	-0.02(-0.04%)
Apr 18, 2024	38.25	38.34	38.00	38.10	26,625	-0.22(-0.57%)
Apr 17, 2024	38.39	38.52	38.01	38.32	66,620	+0.30(+0.79%)
Apr 16, 2024	38.15	38.36	37.90	38.02	16,086	-0.62(-1.60%)
Apr 15, 2024	39.22	39.22	38.63	38.64	18,483	-0.50(-1.28%)
Apr 12, 2024	39.35	39.39	38.89	39.14	25,905	-0.72(-1.81%)
Apr 11, 2024	39.78	39.95	39.45	39.86	22,433	+0.43(+1.09%)
Apr 10, 2024	39.55	39.82	39.31	39.43	17,507	-0.70(-1.74%)
Apr 09, 2024	40.18	40.18	39.76	40.13	21,375	+0.40(+1.01%)
Apr 08, 2024	39.39	39.74	39.39	39.73	35,596	+0.54(+1.38%)
Apr 05, 2024	39.02	39.41	38.99	39.19	21,124	+0.06(+0.14%)
Apr 04, 2024	39.38	39.66	39.02	39.13	26,324	-0.03(-0.07%)
Apr 03, 2024	38.87	39.34	38.66	39.16	20,489	+0.29(+0.75%)
Apr 02, 2024	38.91	39.04	38.66	38.87	29,059	-0.11(-0.28%)
Apr 01, 2024	39.06	39.19	38.79	38.98	38,153	+0.27(+0.70%)
Mar 28, 2024	38.90	39.05	38.71	38.71	62,765	-0.07(-0.18%)
Mar 27, 2024	38.55	38.80	38.46	38.78	30,106	+0.34(+0.88%)
Mar 26, 2024	38.51	38.86	38.32	38.44	24,606	-0.64(-1.64%)
Mar 25, 2024	39.09	39.14	38.93	39.08	22,362	+0.13(+0.33%)
Mar 22, 2024	39.01	39.22	38.91	38.95	18,785	-0.49(-1.24%)
Mar 21, 2024	39.50	39.59	39.21	39.44	54,981	+0.24(+0.61%)
Mar 20, 2024	38.68	39.28	38.63	39.20	20,102	+0.40(+1.03%)
Mar 19, 2024	38.66	38.80	38.43	38.80	62,018	+0.22(+0.58%)
Mar 18, 2024	38.66	38.99	38.49	38.58	15,878	-0.09(-0.24%)
Mar 15, 2024	38.70	38.80	38.47	38.67	52,163	+0.14(+0.36%)
Mar 14, 2024	38.78	38.80	38.49	38.53	21,494	-0.48(-1.22%)
Mar 13, 2024	38.98	39.25	38.86	39.01	31,045	+0.11(+0.28%)
Mar 12, 2024	38.96	39.07	38.83	38.90	41,361	+0.12(+0.31%)
Mar 11, 2024	38.77	38.95	38.77	38.78	25,361	-0.12(-0.31%)
Mar 08, 2024	38.96	39.09	38.75	38.90	19,302	+0.12(+0.31%)
Mar 07, 2024	38.64	38.89	38.56	38.78	20,246	+0.15(+0.39%)
Mar 06, 2024	38.82	38.91	38.57	38.63	21,343	-0.05(-0.13%)
Mar 05, 2024	38.78	38.80	38.50	38.68	13,957	-0.17(-0.44%)
Mar 04, 2024	38.89	38.96	38.63	38.85	20,671	-0.11(-0.28%)
Mar 01, 2024	38.84	39.13	38.84	38.96	25,668	+0.07(+0.18%)
Feb 29, 2024	38.78	39.08	38.78	38.89	21,410	+0.42(+1.09%)
Feb 28, 2024	38.48	38.65	38.42	38.47	31,426	-0.58(-1.48%)
Feb 27, 2024	39.09	39.21	38.77	39.05	20,547	-0.08(-0.20%)
Feb 26, 2024	39.08	39.24	39.08	39.13	25,220	+0.08(+0.22%)
Feb 23, 2024	39.24	39.24	38.90	39.05	27,218	-0.26(-0.66%)
Feb 22, 2024	39.22	39.35	39.04	39.31	28,119	+0.52(+1.35%)
Feb 21, 2024	38.70	38.82	38.64	38.78	13,047	+0.18(+0.46%)
Feb 20, 2024	38.55	38.81	38.52	38.61	38,382	+0.25(+0.65%)
Feb 16, 2024	38.41	38.51	38.34	38.36	18,522	+0.16(+0.42%)
Feb 15, 2024	37.99	38.29	37.99	38.20	28,687	+0.29(+0.76%)
Feb 14, 2024	37.86	38.04	37.75	37.91	23,671	+0.30(+0.79%)
Feb 13, 2024	37.81	37.91	37.49	37.61	20,998	-1.00(-2.58%)
Feb 12, 2024	38.22	38.70	38.22	38.60	105,175	+0.50(+1.31%)
Feb 09, 2024	38.08	38.37	37.89	38.11	25,875	-0.15(-0.39%)
Feb 08, 2024	38.04	38.26	38.01	38.26	31,583	+0.23(+0.60%)
Feb 07, 2024	38.04	38.27	37.91	38.03	22,163	-0.31(-0.81%)
Feb 06, 2024	38.07	38.34	37.97	38.34	56,431	+0.74(+1.96%)
Feb 05, 2024	37.54	37.66	37.19	37.60	170,817	+0.09(+0.24%)
Feb 02, 2024	37.79	37.79	37.30	37.51	161,936	-0.70(-1.82%)
Feb 01, 2024	38.07	38.27	37.94	38.21	185,213	+0.41(+1.08%)
Jan 31, 2024	37.79	38.12	37.63	37.80	25,566	+0.06(+0.16%)
Jan 30, 2024	37.70	37.91	37.61	37.74	52,524	-0.04(-0.11%)
Jan 29, 2024	37.92	37.94	37.57	37.78	99,877	+0.09(+0.24%)
Jan 26, 2024	37.72	37.94	37.66	37.69	14,795	-0.17(-0.45%)
Jan 25, 2024	37.83	37.86	37.59	37.86	23,411	+0.18(+0.48%)
Jan 24, 2024	37.84	37.84	37.36	37.68	18,109	+0.80(+2.16%)
Jan 23, 2024	36.86	37.08	36.72	36.88	26,607	+0.02(+0.05%)
Jan 22, 2024	36.70	36.92	36.64	36.86	24,835	-0.02(-0.05%)
Jan 19, 2024	36.73	37.09	36.54	36.88	17,704	+0.00(+0.00%)
Jan 18, 2024	36.95	37.12	36.86	36.88	30,026	+0.04(+0.11%)
Jan 17, 2024	36.79	36.93	36.57	36.84	33,896	-0.65(-1.73%)
Jan 16, 2024	37.70	37.70	37.23	37.49	34,260	-0.33(-0.87%)
Jan 12, 2024	37.79	37.88	37.64	37.82	12,082	+0.45(+1.20%)
Jan 11, 2024	37.57	37.63	37.29	37.37	26,821	-0.16(-0.42%)
Jan 10, 2024	37.50	37.59	37.29	37.53	25,610	+0.24(+0.64%)
Jan 09, 2024	37.34	37.54	37.29	37.29	56,396	-0.56(-1.49%)
Jan 08, 2024	37.49	37.97	37.49	37.85	17,287	+0.12(+0.33%)
Jan 05, 2024	37.59	38.13	37.59	37.73	31,433	+0.11(+0.29%)
Jan 04, 2024	37.39	37.76	37.39	37.62	30,369	+0.18(+0.48%)
Jan 03, 2024	37.47	37.81	37.44	37.44	26,648	-0.30(-0.79%)
Jan 02, 2024	37.96	38.07	37.62	37.74	33,354	-0.54(-1.40%)
Dec 29, 2023	38.24	38.29	38.04	38.28	24,829	+0.49(+1.29%)
Dec 28, 2023	37.58	37.98	37.58	37.79	43,218	+0.17(+0.45%)
Dec 27, 2023	37.45	37.67	37.28	37.62	50,796	+0.36(+0.96%)
Dec 26, 2023	37.44	37.48	37.26	37.26	31,368	-0.23(-0.61%)
Dec 22, 2023	37.52	37.65	37.22	37.49	17,350	+0.11(+0.29%)
Dec 21, 2023	37.39	37.66	37.22	37.38	150,230	+0.38(+1.04%)
Dec 20, 2023	37.15	37.41	36.90	36.99	79,491	-0.39(-1.05%)
Dec 19, 2023	37.23	37.56	37.20	37.39	64,698	+0.07(+0.18%)
Dec 18, 2023	37.26	37.33	37.02	37.32	46,673	+0.08(+0.21%)
Dec 15, 2023	37.43	37.66	37.24	37.24	64,013	-0.42(-1.13%)
Dec 14, 2023	37.42	37.66	37.26	37.66	165,483	+0.88(+2.39%)
Dec 13, 2023	36.30	37.01	36.10	36.79	61,879	+0.33(+0.89%)
Dec 12, 2023	36.46	36.66	36.22	36.46	87,167	-0.16(-0.43%)
Dec 11, 2023	36.33	36.69	36.32	36.62	209,075	+0.02(+0.05%)
Dec 08, 2023	36.60	36.79	36.49	36.60	23,888	-0.30(-0.80%)
Dec 07, 2023	36.81	37.00	36.65	36.90	43,265	+0.18(+0.48%)
Dec 06, 2023	36.93	37.16	36.67	36.72	49,316	-0.21(-0.57%)
Dec 05, 2023	36.87	37.02	36.75	36.93	76,516	-0.14(-0.39%)
Dec 04, 2023	37.10	37.21	36.92	37.07	38,302	-0.31(-0.82%)
Dec 01, 2023	36.94	37.38	36.78	37.38	29,761	+0.64(+1.74%)
Nov 30, 2023	36.88	36.88	36.63	36.74	24,555	-0.24(-0.64%)
Nov 29, 2023	37.35	37.35	36.97	36.97	21,571	-0.67(-1.78%)
Nov 28, 2023	37.34	37.65	37.34	37.65	14,911	+0.45(+1.22%)
Nov 27, 2023	37.18	37.23	36.95	37.19	26,633	+0.18(+0.48%)
Nov 24, 2023	36.96	37.21	36.94	37.01	10,005	-0.14(-0.37%)
Nov 22, 2023	37.32	37.32	37.04	37.15	18,959	-0.14(-0.37%)
Nov 21, 2023	37.58	37.58	37.10	37.29	23,252	-0.36(-0.95%)
Nov 20, 2023	37.42	37.66	37.34	37.65	21,484	+0.69(+1.87%)
Nov 17, 2023	36.97	37.19	36.90	36.96	38,970	+0.18(+0.48%)
Nov 16, 2023	36.96	37.09	36.69	36.78	17,220	-0.46(-1.24%)
Nov 15, 2023	37.22	37.36	37.01	37.24	29,144	+0.02(+0.05%)
Nov 14, 2023	37.01	37.38	36.85	37.22	24,067	+1.13(+3.14%)
Nov 13, 2023	36.18	36.23	35.91	36.09	64,518	-0.35(-0.95%)
Nov 10, 2023	36.33	36.44	36.06	36.43	35,480	+0.26(+0.71%)
Nov 09, 2023	36.59	36.68	36.16	36.18	72,326	-0.52(-1.42%)
Nov 08, 2023	36.54	36.74	36.47	36.70	414,860	+0.10(+0.27%)
Nov 07, 2023	36.63	36.75	36.47	36.60	21,898	-0.30(-0.80%)
Nov 06, 2023	36.62	36.91	36.62	36.90	32,254	+0.28(+0.75%)
Nov 03, 2023	36.24	36.71	36.24	36.62	24,386	+0.54(+1.50%)
Nov 02, 2023	35.84	36.11	35.81	36.08	20,415	+0.92(+2.61%)
Nov 01, 2023	34.93	35.34	34.84	35.16	46,672	+0.06(+0.17%)
Oct 31, 2023	35.40	35.55	35.00	35.10	775,327	-0.54(-1.52%)
Oct 30, 2023	35.85	35.93	35.58	35.64	26,397	+0.11(+0.31%)
Oct 27, 2023	35.94	35.98	35.36	35.53	28,515	-0.07(-0.20%)
Oct 26, 2023	35.63	35.69	35.35	35.60	26,415	+0.16(+0.44%)
Oct 25, 2023	35.95	35.95	35.39	35.45	22,083	-0.86(-2.36%)
Oct 24, 2023	36.11	36.36	36.01	36.30	19,023	+0.77(+2.16%)
Oct 23, 2023	35.33	35.73	35.28	35.54	19,111	+0.26(+0.73%)
Oct 20, 2023	35.62	35.62	35.07	35.28	44,485	-0.51(-1.43%)
Oct 19, 2023	36.13	36.26	35.60	35.79	326,734	-0.17(-0.47%)
Oct 18, 2023	36.66	36.66	35.96	35.96	41,359	-1.02(-2.75%)
Oct 17, 2023	36.88	37.18	36.76	36.97	21,725	+0.11(+0.29%)
Oct 16, 2023	36.76	37.04	36.74	36.87	36,258	+0.07(+0.19%)
Oct 13, 2023	36.94	37.15	36.67	36.80	134,457	-0.14(-0.37%)
Oct 12, 2023	37.32	37.42	36.94	36.94	28,163	-0.62(-1.65%)
Oct 11, 2023	37.80	37.80	37.21	37.56	9,093	-0.32(-0.83%)
Oct 10, 2023	37.62	37.89	37.62	37.87	28,116	+0.81(+2.18%)
Oct 09, 2023	36.94	37.08	36.67	37.06	32,095	-0.04(-0.11%)
Oct 06, 2023	36.85	37.33	36.82	37.10	13,503	+0.05(+0.13%)
Oct 05, 2023	37.05	37.22	36.76	37.05	49,586	-0.10(-0.27%)
Oct 04, 2023	37.17	37.17	36.94	37.15	69,918	+0.00(+0.00%)
Oct 03, 2023	37.42	37.42	37.04	37.15	126,739	-0.53(-1.41%)
Oct 02, 2023	37.90	37.90	37.51	37.68	23,865	-0.24(-0.62%)
Sep 29, 2023	38.33	38.33	37.73	37.92	22,603	+0.07(+0.18%)
Sep 28, 2023	37.62	37.86	37.47	37.85	13,460	+0.25(+0.67%)
Sep 27, 2023	37.79	37.86	37.40	37.60	34,249	-0.13(-0.35%)
Sep 26, 2023	37.99	38.15	37.55	37.73	69,007	-0.45(-1.19%)
Sep 25, 2023	37.91	38.23	38.08	38.19	153,951	+0.24(+0.62%)
Sep 22, 2023	38.15	38.17	37.75	37.95	81,427	+0.48(+1.29%)
Sep 21, 2023	37.45	37.69	37.12	37.47	73,405	-0.37(-0.97%)
Sep 20, 2023	37.95	38.09	37.49	37.83	27,438	+0.33(+0.88%)
Sep 19, 2023	37.65	37.86	37.48	37.50	17,354	-0.03(-0.08%)
Sep 18, 2023	37.99	37.99	37.53	37.53	36,737	-0.61(-1.60%)
Sep 15, 2023	38.29	38.49	37.99	38.14	20,785	-0.09(-0.23%)
Sep 14, 2023	38.24	38.45	38.01	38.23	39,090	+0.23(+0.61%)
Sep 13, 2023	38.04	38.14	37.77	38.00	85,674	-0.01(-0.02%)
Sep 12, 2023	37.84	38.05	37.69	38.01	19,817	+0.27(+0.72%)
Sep 11, 2023	37.95	37.99	37.54	37.74	16,899	-0.12(-0.31%)
Sep 08, 2023	37.91	37.99	37.58	37.85	17,856	+0.13(+0.33%)
Sep 07, 2023	37.93	37.93	37.49	37.73	39,718	-0.20(-0.54%)
Sep 06, 2023	38.06	38.13	37.66	37.93	21,268	-0.09(-0.23%)
Sep 05, 2023	38.22	38.24	37.84	38.02	15,154	-0.23(-0.61%)
Sep 01, 2023	38.13	38.36	37.94	38.25	171,050	+0.20(+0.54%)
Aug 31, 2023	38.20	38.20	37.70	38.05	17,582	-0.20(-0.53%)
Aug 30, 2023	38.07	38.34	37.89	38.25	36,966	+0.20(+0.54%)
Aug 29, 2023	37.78	38.20	37.62	38.05	16,334	+0.20(+0.54%)
Aug 28, 2023	37.50	37.89	37.36	37.84	28,939	+0.54(+1.46%)
Aug 25, 2023	37.10	37.30	37.00	37.30	11,354	+0.05(+0.13%)
Aug 24, 2023	37.43	37.66	36.93	37.25	23,082	-0.02(-0.05%)
Aug 23, 2023	37.04	37.81	36.68	37.27	40,359	+0.16(+0.44%)
Aug 22, 2023	36.79	37.14	36.79	37.11	30,444	+0.33(+0.90%)
Aug 21, 2023	36.63	36.84	36.40	36.78	54,700	+0.28(+0.77%)
Aug 18, 2023	36.40	36.69	36.30	36.50	16,824	-0.22(-0.61%)
Aug 17, 2023	36.85	37.13	36.60	36.72	26,799	+0.10(+0.26%)
Aug 16, 2023	36.74	37.11	36.38	36.62	54,101	+0.03(+0.08%)
Aug 15, 2023	36.87	37.04	36.53	36.59	23,406	-0.46(-1.23%)
Aug 14, 2023	36.85	37.06	36.58	37.05	31,019	+0.10(+0.26%)
Aug 11, 2023	36.88	37.40	36.88	36.95	34,929	+0.12(+0.32%)
Aug 10, 2023	37.23	37.37	36.84	36.84	10,153	-0.39(-1.04%)
Aug 09, 2023	37.39	37.58	37.17	37.22	8,013	+0.01(+0.03%)
Aug 08, 2023	37.16	37.40	36.90	37.21	16,919	-0.43(-1.13%)
Aug 07, 2023	37.64	37.80	37.43	37.64	8,228	+0.37(+0.99%)
Aug 04, 2023	37.57	37.74	37.26	37.27	68,921	+0.40(+1.08%)
Aug 03, 2023	36.94	37.34	36.87	36.87	20,562	-0.14(-0.37%)
Aug 02, 2023	37.27	37.29	36.93	37.01	19,249	-0.41(-1.09%)
Aug 01, 2023	37.80	37.97	37.36	37.42	132,097	-0.84(-2.20%)
Jul 31, 2023	38.01	38.28	37.90	38.26	17,829	+0.25(+0.66%)
Jul 28, 2023	37.65	38.17	37.65	38.01	87,621	+0.65(+1.74%)
Jul 27, 2023	37.69	37.77	37.15	37.36	34,635	-0.11(-0.28%)
Jul 26, 2023	37.39	37.85	37.26	37.47	198,125	+0.12(+0.31%)
Jul 25, 2023	37.50	37.61	37.25	37.35	45,569	-0.02(-0.05%)
Jul 24, 2023	37.13	37.60	37.08	37.37	24,318	+0.42(+1.13%)
Jul 21, 2023	37.10	37.22	36.84	36.95	20,264	+0.27(+0.74%)
Jul 20, 2023	36.94	36.99	36.61	36.68	15,795	-0.19(-0.53%)
Jul 19, 2023	36.78	37.02	36.60	36.87	91,071	+0.20(+0.56%)
Jul 18, 2023	36.80	36.97	36.54	36.67	20,940	-0.45(-1.20%)
Jul 17, 2023	36.77	37.27	36.73	37.12	13,819	+0.28(+0.76%)
Jul 14, 2023	36.86	36.93	36.69	36.84	29,725	-0.09(-0.24%)
Jul 13, 2023	36.51	36.95	36.51	36.92	23,179	+0.45(+1.22%)
Jul 12, 2023	36.26	36.59	36.22	36.48	23,509	+0.55(+1.54%)
Jul 11, 2023	35.82	36.16	35.74	35.92	46,931	+0.05(+0.14%)
Jul 10, 2023	35.65	35.99	35.62	35.88	18,407	+0.02(+0.05%)
Jul 07, 2023	35.43	35.97	35.37	35.86	65,263	+0.63(+1.79%)
Jul 06, 2023	35.33	35.52	35.01	35.23	30,159	-0.40(-1.12%)
Jul 05, 2023	35.71	35.89	35.62	35.62	42,074	+0.00(+0.00%)
Jul 03, 2023	35.51	35.96	35.51	35.62	78,363	+0.39(+1.10%)
Jun 30, 2023	34.99	35.40	34.95	35.24	73,772	+0.47(+1.37%)
Jun 29, 2023	34.59	34.95	34.37	34.76	115,445	+0.30(+0.87%)
Jun 28, 2023	34.53	34.83	34.44	34.46	74,458	-0.15(-0.42%)
Jun 27, 2023	34.67	34.92	34.61	34.61	18,695	-0.31(-0.88%)
Jun 26, 2023	34.72	35.07	34.68	34.91	19,600	+0.30(+0.85%)
Jun 23, 2023	34.66	34.86	34.59	34.62	46,825	-0.46(-1.30%)
Jun 22, 2023	34.73	35.30	34.65	35.07	69,483	-0.11(-0.32%)
Jun 21, 2023	35.24	35.52	35.08	35.19	26,777	+0.09(+0.24%)
Jun 20, 2023	35.35	35.40	35.04	35.10	21,985	-0.44(-1.23%)
Jun 16, 2023	35.69	35.97	35.53	35.54	17,414	-0.20(-0.56%)
Jun 15, 2023	35.65	36.05	35.49	35.74	58,223	+0.86(+2.46%)
May 08, 2023	35.00	35.00	34.69	34.88	50,310	+0.32(+0.94%)
May 05, 2023	34.43	34.66	34.20	34.56	20,995	+0.18(+0.53%)
May 04, 2023	34.52	34.66	34.12	34.38	29,590	+0.11(+0.33%)
May 03, 2023	34.12	34.37	34.06	34.27	42,609	+0.09(+0.25%)
May 02, 2023	34.52	34.57	33.91	34.18	99,456	-0.65(-1.87%)

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.