Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	41.71	41.71	41.65	41.67	2,569,029	-0.02(-0.05%)
Apr 29, 2024	41.69	41.73	41.66	41.69	5,438,892	+0.02(+0.05%)
Apr 26, 2024	41.66	41.68	41.60	41.67	2,634,331	+0.06(+0.14%)
Apr 25, 2024	41.65	41.65	41.63	41.61	3,033,991	-0.06(-0.14%)
Apr 24, 2024	41.66	41.67	41.62	41.67	4,484,095	+0.03(+0.07%)
Apr 23, 2024	41.59	41.66	41.55	41.64	4,140,222	+0.08(+0.19%)
Apr 22, 2024	41.54	41.56	41.51	41.56	2,940,914	+0.07(+0.17%)
Apr 19, 2024	41.47	41.50	41.46	41.49	3,818,463	+0.02(+0.05%)
Apr 18, 2024	41.47	41.49	41.42	41.47	4,507,924	+0.06(+0.14%)
Apr 17, 2024	41.49	41.49	41.40	41.41	4,824,650	+0.00(+0.00%)
Apr 16, 2024	41.47	41.52	41.41	41.41	2,743,045	-0.03(-0.07%)
Apr 15, 2024	41.49	41.55	41.43	41.44	3,416,451	-0.01(-0.02%)
Apr 12, 2024	41.50	41.50	41.42	41.45	4,303,168	-0.05(-0.12%)
Apr 11, 2024	41.53	41.53	41.45	41.50	1,991,756	+0.01(+0.02%)
Apr 10, 2024	41.51	41.53	41.45	41.49	2,359,549	-0.04(-0.10%)
Apr 09, 2024	41.52	41.57	41.51	41.53	2,787,499	-0.02(-0.05%)
Apr 08, 2024	41.48	41.56	41.47	41.55	4,915,514	+0.09(+0.22%)
Apr 05, 2024	41.52	41.53	41.45	41.46	3,043,483	+0.04(+0.10%)
Apr 04, 2024	41.55	41.56	41.41	41.42	3,332,711	-0.08(-0.19%)
Apr 03, 2024	41.55	41.55	41.50	41.50	4,634,368	-0.01(-0.02%)
Apr 02, 2024	41.54	41.54	41.46	41.51	1,511,694	-0.01(-0.02%)
Apr 01, 2024	41.46	41.56	41.44	41.52	5,169,256	+0.03(+0.06%)
Mar 28, 2024	41.43	41.51	41.51	41.49	4,913,016	+0.07(+0.17%)
Mar 27, 2024	41.36	41.42	41.35	41.42	2,382,793	+0.10(+0.24%)
Mar 26, 2024	41.36	41.36	41.32	41.33	4,445,131	+0.00(+0.00%)
Mar 25, 2024	41.26	41.34	41.26	41.33	3,443,960	+0.03(+0.07%)
Mar 22, 2024	41.46	41.47	41.30	41.30	3,469,083	-0.12(-0.29%)
Mar 21, 2024	41.48	41.51	41.40	41.41	1,641,457	-0.03(-0.07%)
Mar 20, 2024	41.41	41.46	41.40	41.44	3,858,860	+0.02(+0.05%)
Mar 19, 2024	41.40	41.42	41.36	41.42	2,069,289	+0.05(+0.12%)
Mar 18, 2024	41.41	41.43	41.36	41.37	2,570,080	+0.01(+0.02%)
Mar 15, 2024	41.33	41.37	41.31	41.36	1,983,294	+0.01(+0.02%)
Mar 14, 2024	41.37	41.38	41.33	41.35	2,080,636	+0.00(+0.00%)
Mar 13, 2024	41.38	41.39	41.35	41.35	1,768,380	+0.01(+0.02%)
Mar 12, 2024	41.33	41.36	41.31	41.34	2,090,470	+0.04(+0.10%)
Mar 11, 2024	41.32	41.33	41.30	41.31	2,015,277	+0.00(+0.00%)
Mar 08, 2024	41.32	41.33	41.29	41.31	1,506,694	+0.03(+0.07%)
Mar 07, 2024	41.30	41.32	41.27	41.28	1,444,078	+0.02(+0.05%)
Mar 06, 2024	41.26	41.26	41.22	41.26	1,715,377	+0.06(+0.14%)
Mar 05, 2024	41.21	41.21	41.18	41.20	1,109,733	+0.01(+0.02%)
Mar 04, 2024	41.20	41.21	41.15	41.19	906,217	+0.03(+0.07%)
Mar 01, 2024	41.17	41.18	41.11	41.16	3,859,015	+0.02(+0.06%)
Feb 29, 2024	41.13	41.15	41.12	41.13	2,016,720	+0.03(+0.07%)
Feb 28, 2024	41.11	41.12	41.07	41.10	2,503,771	-0.01(-0.02%)
Feb 27, 2024	41.11	41.13	41.09	41.11	3,624,316	+0.03(+0.07%)
Feb 26, 2024	41.08	41.10	41.06	41.08	3,430,603	+0.01(+0.02%)
Feb 23, 2024	41.08	41.10	41.06	41.07	2,253,237	+0.00(+0.00%)
Feb 22, 2024	41.07	41.08	41.03	41.07	4,557,749	+0.08(+0.19%)
Feb 21, 2024	41.00	41.02	40.97	41.00	1,353,156	+0.03(+0.07%)
Feb 20, 2024	40.98	40.99	40.92	40.97	1,157,764	+0.01(+0.02%)
Feb 16, 2024	40.95	40.96	40.87	40.96	2,171,214	+0.03(+0.07%)
Feb 15, 2024	40.89	40.94	40.86	40.93	1,446,560	+0.07(+0.17%)
Feb 14, 2024	40.87	40.87	40.82	40.86	943,378	+0.08(+0.19%)
Feb 13, 2024	40.77	40.82	40.76	40.78	1,923,373	-0.05(-0.12%)
Feb 12, 2024	40.87	40.87	40.83	40.83	1,012,513	-0.01(-0.02%)
Feb 09, 2024	40.80	40.85	40.80	40.84	2,280,809	+0.02(+0.05%)
Feb 08, 2024	40.85	40.85	40.82	40.82	2,575,619	+0.00(+0.00%)
Feb 07, 2024	40.87	40.87	40.81	40.82	1,564,633	+0.00(+0.00%)
Feb 06, 2024	40.78	40.82	40.76	40.82	1,718,502	+0.08(+0.19%)
Feb 05, 2024	40.78	40.78	40.74	40.74	1,602,988	-0.04(-0.10%)
Feb 02, 2024	40.79	40.80	40.74	40.78	2,677,680	-0.01(-0.02%)
Feb 01, 2024	40.81	40.82	40.72	40.79	3,827,388	+0.05(+0.12%)
Jan 31, 2024	40.79	40.80	40.72	40.74	1,681,668	-0.06(-0.14%)
Jan 30, 2024	40.80	40.81	40.78	40.80	1,040,030	-0.02(-0.05%)
Jan 29, 2024	40.83	40.83	40.78	40.82	4,492,210	+0.04(+0.10%)
Jan 26, 2024	40.80	40.81	40.77	40.78	1,943,349	-0.01(-0.02%)
Jan 25, 2024	40.79	40.82	40.78	40.79	3,061,508	+0.05(+0.12%)
Jan 24, 2024	40.82	40.82	40.73	40.74	2,082,465	-0.04(-0.10%)
Jan 23, 2024	40.80	40.80	40.73	40.78	2,228,611	+0.01(+0.02%)
Jan 22, 2024	40.79	40.79	40.75	40.77	3,316,005	+0.03(+0.07%)
Jan 19, 2024	40.73	40.75	40.71	40.74	2,193,262	+0.01(+0.02%)
Jan 18, 2024	40.77	40.77	40.69	40.73	2,084,950	+0.01(+0.02%)
Jan 17, 2024	40.70	40.74	40.70	40.72	1,195,115	-0.04(-0.10%)
Jan 16, 2024	40.75	40.76	40.73	40.76	1,297,924	+0.01(+0.02%)
Jan 12, 2024	40.77	40.77	40.72	40.75	2,017,181	+0.02(+0.05%)
Jan 11, 2024	40.75	40.75	40.68	40.73	1,738,458	+0.01(+0.02%)
Jan 10, 2024	40.75	40.75	40.68	40.72	2,306,632	+0.02(+0.05%)
Jan 09, 2024	40.71	40.72	40.67	40.70	3,506,046	+0.00(+0.00%)
Jan 08, 2024	40.67	40.70	40.63	40.70	2,089,092	+0.08(+0.19%)
Jan 05, 2024	40.62	40.64	40.59	40.63	3,918,390	+0.05(+0.12%)
Jan 04, 2024	40.66	40.66	40.58	40.58	3,093,536	-0.06(-0.14%)
Jan 03, 2024	40.70	40.71	40.63	40.64	1,289,188	-0.08(-0.19%)
Jan 02, 2024	40.71	40.71	40.65	40.71	2,541,832	+0.00(+0.00%)
Dec 29, 2023	40.73	40.75	40.70	40.71	809,299	+0.01(+0.02%)
Dec 28, 2023	40.77	40.77	40.70	40.70	1,299,982	-0.04(-0.10%)
Dec 27, 2023	40.71	40.76	40.68	40.74	1,553,556	+0.06(+0.14%)
Dec 26, 2023	40.71	40.71	40.61	40.68	1,375,982	+0.01(+0.02%)
Dec 22, 2023	40.65	40.68	40.62	40.67	1,680,488	+0.09(+0.22%)
Dec 21, 2023	40.55	40.61	40.54	40.59	5,200,900	+0.08(+0.19%)
Dec 20, 2023	40.55	40.58	40.50	40.51	3,476,389	+0.00(+0.00%)
Dec 19, 2023	40.45	40.55	40.45	40.51	2,190,469	+0.06(+0.14%)
Dec 18, 2023	40.49	40.49	40.41	40.45	3,935,082	+0.01(+0.02%)
Dec 15, 2023	40.41	40.48	40.36	40.44	2,320,023	+0.00(+0.00%)
Dec 14, 2023	40.34	40.45	40.31	40.44	3,019,265	+0.15(+0.38%)
Dec 13, 2023	40.25	40.31	40.17	40.29	3,625,533	+0.09(+0.22%)
Dec 12, 2023	40.19	40.23	40.15	40.20	1,121,842	+0.03(+0.07%)
Dec 11, 2023	40.21	40.21	40.13	40.17	1,855,351	-0.03(-0.07%)
Dec 08, 2023	40.15	40.22	40.12	40.20	2,650,596	+0.05(+0.12%)
Dec 07, 2023	40.16	40.18	40.11	40.15	2,304,979	+0.04(+0.10%)
Dec 06, 2023	40.13	40.16	40.08	40.11	3,320,018	+0.04(+0.10%)
Dec 05, 2023	40.08	40.09	40.03	40.08	2,447,696	+0.03(+0.07%)
Dec 04, 2023	40.07	40.07	39.95	40.05	2,847,593	+0.04(+0.10%)
Dec 01, 2023	40.04	40.06	39.98	40.01	3,357,945	+0.01(+0.02%)
Nov 30, 2023	40.04	40.04	39.96	40.00	2,224,946	+0.02(+0.05%)
Nov 29, 2023	39.91	40.00	39.91	39.98	1,204,696	+0.06(+0.14%)
Nov 28, 2023	39.90	39.94	39.89	39.92	1,427,441	+0.01(+0.02%)
Nov 27, 2023	39.93	40.00	39.89	39.91	1,494,902	+0.01(+0.02%)
Nov 24, 2023	39.94	39.95	39.90	39.90	263,250	-0.01(-0.02%)
Nov 22, 2023	39.92	40.01	39.88	39.91	940,877	+0.03(+0.07%)
Nov 21, 2023	39.92	39.99	39.86	39.88	2,603,108	-0.04(-0.10%)
Nov 20, 2023	39.84	39.93	39.84	39.92	1,788,827	+0.03(+0.07%)
Nov 17, 2023	39.90	39.91	39.83	39.89	783,977	+0.04(+0.10%)
Nov 16, 2023	39.84	39.89	39.82	39.85	2,126,433	+0.00(+0.00%)
Nov 15, 2023	39.86	39.90	39.81	39.85	1,346,111	-0.01(-0.02%)
Nov 14, 2023	39.96	39.97	39.85	39.86	3,113,917	+0.08(+0.19%)
Nov 13, 2023	39.80	39.84	39.74	39.79	1,188,028	+0.01(+0.02%)
Nov 10, 2023	39.79	39.81	39.74	39.78	1,500,883	+0.03(+0.07%)
Nov 09, 2023	39.80	39.80	39.73	39.75	1,690,089	-0.02(-0.05%)
Nov 08, 2023	39.83	39.84	39.73	39.77	2,541,342	+0.00(+0.00%)
Nov 07, 2023	39.83	39.83	39.72	39.77	3,282,145	+0.00(+0.00%)
Nov 06, 2023	39.76	39.80	39.67	39.77	1,889,828	+0.06(+0.14%)
Nov 03, 2023	39.69	39.77	39.68	39.71	3,784,008	+0.07(+0.17%)
Nov 02, 2023	39.55	39.67	39.51	39.64	3,893,429	+0.17(+0.44%)
Nov 01, 2023	39.48	39.48	39.38	39.47	1,308,321	+0.06(+0.15%)
Oct 31, 2023	39.45	39.45	39.37	39.41	2,042,464	-0.01(-0.02%)
Oct 30, 2023	39.34	39.43	39.34	39.42	1,781,087	+0.11(+0.29%)
Oct 27, 2023	39.38	39.39	39.30	39.31	1,081,732	-0.03(-0.07%)
Oct 26, 2023	39.41	39.44	39.33	39.34	658,624	-0.04(-0.10%)
Oct 25, 2023	39.42	39.47	39.38	39.38	707,248	-0.09(-0.22%)
Oct 24, 2023	39.47	39.48	39.41	39.46	1,555,551	+0.06(+0.14%)
Oct 23, 2023	39.42	39.44	39.37	39.41	1,723,737	+0.00(+0.00%)
Oct 20, 2023	39.41	39.41	39.38	39.41	1,388,298	+0.02(+0.05%)
Oct 19, 2023	39.51	39.51	39.37	39.39	1,490,301	-0.09(-0.24%)
Oct 18, 2023	39.48	39.53	39.42	39.48	1,044,230	-0.04(-0.10%)
Oct 17, 2023	39.53	39.54	39.48	39.52	1,548,041	-0.03(-0.07%)
Oct 16, 2023	39.48	39.55	39.48	39.55	1,137,925	+0.04(+0.10%)
Oct 13, 2023	39.48	39.59	39.45	39.51	1,912,481	+0.07(+0.17%)
Oct 12, 2023	39.51	39.51	39.43	39.44	1,479,576	-0.03(-0.07%)
Oct 11, 2023	39.47	39.51	39.45	39.47	2,524,645	+0.04(+0.10%)
Oct 10, 2023	39.41	39.50	39.35	39.43	2,204,218	+0.08(+0.19%)
Oct 09, 2023	39.28	39.41	39.24	39.36	1,243,613	+0.08(+0.19%)
Oct 06, 2023	39.23	39.32	39.19	39.28	2,367,960	+0.06(+0.15%)
Oct 05, 2023	39.25	39.25	39.18	39.23	2,632,871	-0.04(-0.10%)
Oct 04, 2023	39.26	39.31	39.15	39.26	2,245,250	+0.00(+0.00%)
Oct 03, 2023	39.36	39.36	39.25	39.26	3,326,342	-0.14(-0.36%)
Oct 02, 2023	39.38	39.42	39.27	39.41	1,702,418	-0.07(-0.17%)
Sep 29, 2023	39.47	39.48	39.43	39.47	1,601,030	+0.04(+0.10%)
Sep 28, 2023	39.40	39.51	39.38	39.43	2,845,842	+0.03(+0.07%)
Sep 27, 2023	39.42	39.43	39.37	39.41	2,008,735	+0.00(+0.00%)
Sep 26, 2023	39.47	39.47	39.40	39.41	3,659,460	-0.05(-0.12%)
Sep 25, 2023	39.46	39.48	39.44	39.45	1,065,392	-0.01(-0.02%)
Sep 22, 2023	39.55	39.55	39.42	39.46	1,392,420	+0.03(+0.07%)
Sep 21, 2023	39.52	39.52	39.42	39.43	1,467,741	-0.12(-0.31%)
Sep 20, 2023	39.59	39.60	39.55	39.56	2,238,933	+0.00(+0.00%)
Sep 19, 2023	39.58	39.60	39.53	39.56	816,986	-0.03(-0.07%)
Sep 18, 2023	39.56	39.59	39.55	39.58	1,300,197	+0.05(+0.12%)
Sep 15, 2023	39.57	39.62	39.53	39.54	2,047,651	+0.01(+0.02%)
Sep 14, 2023	39.57	39.58	39.52	39.53	1,990,060	+0.02(+0.05%)
Sep 13, 2023	39.48	39.52	39.44	39.51	1,122,610	+0.04(+0.10%)
Sep 12, 2023	39.48	39.48	39.44	39.47	1,145,301	+0.02(+0.05%)
Sep 11, 2023	39.48	39.48	39.40	39.45	3,089,981	+0.04(+0.10%)
Sep 08, 2023	39.45	39.45	39.35	39.42	2,597,208	+0.01(+0.02%)
Sep 07, 2023	39.33	39.42	39.30	39.41	2,962,357	+0.07(+0.17%)
Sep 06, 2023	39.41	39.42	39.33	39.34	1,094,055	-0.04(-0.10%)
Sep 05, 2023	39.42	39.48	39.37	39.38	1,106,322	-0.02(-0.05%)
Sep 01, 2023	39.51	39.51	39.32	39.40	1,333,436	+0.06(+0.14%)
Aug 31, 2023	39.32	39.37	39.30	39.34	1,262,330	+0.03(+0.07%)
Aug 30, 2023	39.34	39.36	39.29	39.31	1,279,903	+0.02(+0.05%)
Aug 29, 2023	39.23	39.30	39.19	39.29	2,032,896	+0.09(+0.24%)
Aug 28, 2023	39.13	39.20	39.13	39.20	1,552,654	+0.09(+0.24%)
Aug 25, 2023	39.11	39.13	39.04	39.11	1,145,918	+0.04(+0.10%)
Aug 24, 2023	39.18	39.18	39.06	39.07	1,312,205	-0.05(-0.12%)
Aug 23, 2023	39.07	39.12	39.04	39.12	2,003,194	+0.07(+0.19%)
Aug 22, 2023	39.05	39.08	39.02	39.04	1,255,833	+0.01(+0.02%)
Aug 21, 2023	39.02	39.03	38.98	39.03	1,248,482	+0.06(+0.14%)
Aug 18, 2023	38.97	38.98	38.91	38.98	1,219,478	+0.04(+0.10%)
Aug 17, 2023	38.98	38.99	38.92	38.94	2,160,939	+0.02(+0.05%)
Aug 16, 2023	38.89	38.97	38.87	38.92	1,718,986	-0.01(-0.02%)
Aug 15, 2023	38.93	38.95	38.88	38.93	1,481,917	+0.00(+0.00%)
Aug 14, 2023	38.88	38.94	38.86	38.93	683,607	+0.02(+0.05%)
Aug 11, 2023	38.89	39.02	38.84	38.91	1,521,748	-0.04(-0.10%)
Aug 10, 2023	38.93	38.97	38.85	38.95	1,663,203	+0.06(+0.14%)
Aug 09, 2023	38.88	38.92	38.86	38.89	869,805	+0.04(+0.10%)
Aug 08, 2023	38.80	38.85	38.77	38.85	1,226,392	+0.00(+0.00%)
Aug 07, 2023	38.88	38.97	38.82	38.85	777,987	+0.04(+0.10%)
Aug 04, 2023	38.84	38.88	38.80	38.82	970,228	+0.04(+0.10%)
Aug 03, 2023	38.79	38.81	38.74	38.78	1,632,758	+0.00(+0.00%)
Aug 02, 2023	38.84	38.84	38.75	38.78	2,322,226	-0.07(-0.17%)
Aug 01, 2023	38.98	38.98	38.84	38.84	1,032,721	-0.06(-0.14%)
Jul 31, 2023	38.87	38.91	38.84	38.90	1,164,638	+0.07(+0.19%)
Jul 28, 2023	38.84	38.86	38.81	38.83	1,701,979	+0.03(+0.07%)
Jul 27, 2023	38.92	38.94	38.80	38.80	1,144,713	-0.05(-0.12%)
Jul 26, 2023	38.85	38.88	38.82	38.85	1,469,278	+0.02(+0.05%)
Jul 25, 2023	38.82	38.84	38.80	38.83	714,129	+0.03(+0.07%)
Jul 24, 2023	38.81	38.83	38.74	38.80	965,645	+0.03(+0.07%)
Jul 21, 2023	38.78	38.80	38.72	38.77	1,207,734	+0.05(+0.12%)
Jul 20, 2023	38.71	38.77	38.64	38.72	1,413,522	-0.05(-0.12%)
Jul 19, 2023	38.80	38.84	38.75	38.77	963,919	+0.00(+0.00%)
Jul 18, 2023	38.82	38.85	38.77	38.77	1,855,802	-0.03(-0.07%)
Jul 17, 2023	38.84	38.89	38.74	38.80	1,434,277	-0.02(-0.05%)
Jul 14, 2023	38.87	38.89	38.81	38.82	1,138,370	-0.02(-0.05%)
Jul 13, 2023	38.86	38.91	38.78	38.84	1,848,248	+0.03(+0.07%)
Jul 12, 2023	38.75	38.83	38.66	38.81	1,432,216	+0.14(+0.36%)
Jul 11, 2023	38.67	38.71	38.62	38.67	1,293,246	+0.06(+0.14%)
Jul 10, 2023	38.65	38.67	38.56	38.61	1,537,810	+0.05(+0.12%)
Jul 07, 2023	38.50	38.59	38.40	38.57	2,058,258	+0.05(+0.12%)
Jul 06, 2023	38.56	38.60	38.47	38.52	4,350,507	-0.07(-0.19%)
Jul 05, 2023	38.63	38.64	38.45	38.59	1,963,089	-0.02(-0.05%)
Jul 03, 2023	38.64	38.64	38.46	38.61	1,183,888	+0.05(+0.12%)
Jun 30, 2023	38.58	38.62	38.39	38.57	2,119,072	+0.06(+0.17%)
Jun 29, 2023	38.34	38.53	38.31	38.50	3,155,426	+0.06(+0.14%)
Jun 28, 2023	38.27	38.47	38.26	38.45	2,599,606	+0.11(+0.29%)
Jun 27, 2023	38.30	38.34	38.25	38.34	1,176,516	+0.08(+0.22%)
Jun 26, 2023	38.29	38.29	38.24	38.25	1,656,902	+0.01(+0.02%)
Jun 23, 2023	38.27	38.27	38.20	38.24	2,756,854	-0.02(-0.05%)
Jun 22, 2023	38.18	38.28	38.18	38.26	1,029,492	+0.06(+0.14%)
Jun 21, 2023	38.20	38.22	38.15	38.21	1,170,173	+0.01(+0.02%)
Jun 20, 2023	38.25	38.26	38.13	38.20	1,972,654	-0.03(-0.07%)
Jun 16, 2023	38.24	38.31	38.17	38.23	2,086,131	+0.04(+0.10%)
Jun 15, 2023	38.12	38.24	38.08	38.19	1,150,418	+0.54(+1.44%)
May 08, 2023	37.66	37.68	37.59	37.65	2,053,785	-0.01(-0.02%)
May 05, 2023	37.68	37.68	37.58	37.66	3,503,071	+0.07(+0.19%)
May 04, 2023	37.65	37.68	37.57	37.58	2,920,806	-0.08(-0.22%)
May 03, 2023	37.76	37.77	37.64	37.66	2,100,902	-0.03(-0.07%)
May 02, 2023	37.80	37.80	37.61	37.69	2,717,953	-0.06(-0.17%)

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.