Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	42.25	42.25	41.95	41.95	2,700	-0.31(-0.73%)
Apr 29, 2024	42.25	42.26	42.25	42.26	410	-0.14(-0.33%)
Apr 26, 2024	42.39	42.40	42.39	42.40	837	+0.46(+1.10%)
Apr 25, 2024	41.82	42.07	41.82	41.94	3,491	+0.03(+0.07%)
Apr 24, 2024	41.86	41.93	41.86	41.91	1,200	+0.24(+0.58%)
Apr 23, 2024	41.40	41.67	41.40	41.67	200	+0.15(+0.36%)
Apr 22, 2024	41.70	41.70	41.43	41.52	1,300	-0.13(-0.31%)
Apr 18, 2024				41.65	50	-0.27(-0.64%)
Apr 17, 2024	41.92	41.92	41.92	41.92	165	-0.33(-0.78%)
Apr 16, 2024	42.57	42.57	42.18	42.25	2,570	-0.25(-0.59%)
Apr 12, 2024				42.50	3	-0.44(-1.02%)
Apr 11, 2024	42.71	42.98	42.71	42.94	2,665	-0.05(-0.12%)
Apr 10, 2024	42.99	42.99	42.99	42.99	200	-0.18(-0.42%)
Apr 09, 2024	42.82	43.17	42.82	43.17	8,003	+0.12(+0.28%)
Apr 08, 2024	42.96	43.05	42.96	43.05	629	+0.13(+0.30%)
Apr 05, 2024	42.92	42.92	42.92	42.92	140	-0.06(-0.14%)
Apr 04, 2024	42.98	42.98	42.98	42.98	512	+0.27(+0.63%)
Apr 03, 2024	42.91	42.91	42.71	42.71	2,000	-0.13(-0.30%)
Apr 02, 2024	42.70	42.84	42.70	42.84	383	-0.71(-1.63%)
Apr 01, 2024	43.55	43.55	43.55	43.55	122	-0.08(-0.18%)
Mar 28, 2024				43.63	0	+0.08(+0.18%)
Mar 27, 2024	43.34	43.55	43.34	43.55	3,000	+0.45(+1.04%)
Mar 26, 2024	43.10	43.10	43.10	43.10	377	-0.15(-0.35%)
Mar 25, 2024	43.25	43.25	43.25	43.25	300	-0.29(-0.67%)
Mar 22, 2024	43.54	43.54	43.54	43.54	200	-0.18(-0.41%)
Mar 21, 2024	43.72	43.72	43.72	43.72	402	+0.75(+1.75%)
Mar 20, 2024	42.97	42.97	42.97	42.97	175	+0.04(+0.09%)
Mar 19, 2024	42.93	42.93	42.93	42.93	613	+0.40(+0.94%)
Mar 18, 2024	42.68	42.68	42.53	42.53	1,344	-0.02(-0.05%)
Mar 15, 2024	42.52	42.63	42.52	42.55	1,375	-0.05(-0.12%)
Mar 14, 2024	42.60	42.60	42.60	42.60	508	-0.17(-0.40%)
Mar 13, 2024	42.98	42.98	42.77	42.77	1,345	-0.37(-0.86%)
Mar 12, 2024	42.90	43.14	42.90	43.14	10,860	+0.43(+1.01%)
Mar 11, 2024	42.53	42.76	42.52	42.71	1,750	-0.16(-0.37%)
Mar 08, 2024	42.81	43.00	42.81	42.87	1,370	-0.18(-0.42%)
Mar 07, 2024	43.13	43.13	43.02	43.05	2,250	+0.22(+0.51%)
Mar 06, 2024	42.97	42.97	42.77	42.83	2,275	+0.10(+0.23%)
Mar 05, 2024	42.65	42.73	42.65	42.73	415	-0.46(-1.07%)
Mar 04, 2024	43.26	43.26	43.19	43.19	240	+0.00(+0.00%)
Mar 01, 2024	42.68	43.19	42.68	43.19	1,459	+0.35(+0.82%)
Feb 29, 2024	42.62	42.85	42.62	42.84	16,200	+0.09(+0.21%)
Feb 28, 2024	42.68	42.75	42.64	42.75	19,300	+0.11(+0.26%)
Feb 27, 2024	42.73	42.73	42.59	42.64	1,510	-0.03(-0.07%)
Feb 26, 2024	42.67	42.76	42.65	42.67	2,396	+0.01(+0.02%)
Feb 23, 2024	42.56	42.66	42.46	42.66	1,412	+0.23(+0.54%)
Feb 22, 2024	42.27	42.44	42.27	42.43	15,722	+0.83(+2.00%)
Feb 21, 2024	41.43	41.64	41.35	41.60	748	-0.18(-0.43%)
Feb 16, 2024				41.78	55	-0.09(-0.21%)
Feb 15, 2024	41.81	41.93	41.81	41.87	37,500	+0.19(+0.46%)
Feb 14, 2024	41.58	41.68	41.52	41.68	4,483	+0.36(+0.87%)
Feb 13, 2024	41.60	41.60	41.31	41.32	725	-0.69(-1.64%)
Feb 12, 2024	42.37	42.37	42.01	42.01	1,505	-0.15(-0.36%)
Feb 09, 2024	41.92	42.20	41.92	42.16	2,069	+0.42(+1.01%)
Feb 08, 2024	41.86	41.86	41.72	41.74	1,420	+0.09(+0.22%)
Feb 07, 2024	41.67	41.75	41.61	41.65	2,410	+0.37(+0.90%)
Feb 06, 2024	41.40	41.40	41.28	41.28	908	-0.21(-0.51%)
Feb 05, 2024	41.48	41.50	41.37	41.49	2,371	+0.02(+0.05%)
Feb 02, 2024	41.00	41.57	41.00	41.47	795	+0.39(+0.95%)
Feb 01, 2024	40.75	41.08	40.75	41.08	1,000	+0.65(+1.61%)
Jan 31, 2024	40.57	40.63	40.43	40.43	4,395	-0.55(-1.34%)
Jan 30, 2024	40.64	41.00	40.64	40.98	494	+0.34(+0.84%)
Jan 29, 2024	40.50	40.64	40.50	40.64	222	+0.15(+0.37%)
Jan 26, 2024	40.48	40.49	40.48	40.49	1,000	-0.21(-0.52%)
Jan 25, 2024	40.75	40.75	40.62	40.70	2,300	-0.20(-0.49%)
Jan 24, 2024	40.95	40.95	40.90	40.90	1,301	+0.14(+0.34%)
Jan 23, 2024	40.83	40.83	40.76	40.76	945	-0.15(-0.37%)
Jan 22, 2024	40.75	40.91	40.75	40.91	1,383	+0.47(+1.16%)
Jan 19, 2024	40.25	40.56	40.25	40.44	1,450	+0.32(+0.80%)
Jan 18, 2024	39.85	40.12	39.85	40.12	714	+0.37(+0.93%)
Jan 17, 2024	39.79	39.83	39.63	39.75	1,524	-0.10(-0.25%)
Jan 16, 2024	40.00	40.00	39.84	39.85	5,783	+0.09(+0.23%)
Jan 12, 2024				39.76	37	+0.05(+0.13%)
Jan 11, 2024	39.71	39.72	39.71	39.71	484	+0.14(+0.35%)
Jan 10, 2024	39.45	39.62	39.45	39.57	1,132	+0.05(+0.13%)
Jan 09, 2024	39.57	39.57	39.52	39.52	3,100	+0.06(+0.15%)
Jan 08, 2024	39.27	39.46	39.27	39.46	1,190	+0.40(+1.02%)
Jan 05, 2024	39.07	39.07	38.90	39.06	1,766	-0.18(-0.46%)
Jan 04, 2024	39.30	39.30	39.24	39.24	300	+0.03(+0.08%)
Jan 03, 2024	39.32	39.32	39.21	39.21	437	-0.36(-0.91%)
Jan 02, 2024	39.90	39.90	39.57	39.57	3,423	-0.28(-0.70%)
Dec 29, 2023				39.85	0	+0.51(+1.30%)
Dec 28, 2023	39.34	39.34	39.34	39.34	125	-0.55(-1.38%)
Dec 27, 2023	39.93	39.93	39.85	39.89	1,104	+0.02(+0.05%)
Dec 22, 2023				39.87	0	+0.27(+0.68%)
Dec 21, 2023	39.72	39.72	39.60	39.60	1,570	-0.34(-0.85%)
Dec 20, 2023	39.94	39.94	39.94	39.94	100	+0.09(+0.23%)
Dec 19, 2023	39.85	39.85	39.85	39.85	848	+0.00(+0.00%)
Dec 18, 2023	39.73	39.85	39.73	39.85	1,650	+0.12(+0.30%)
Dec 15, 2023	39.79	39.79	39.65	39.73	8,006	+0.13(+0.33%)
Dec 13, 2023				39.60	50	+0.03(+0.08%)
Dec 12, 2023	39.56	39.57	39.56	39.57	400	+0.93(+2.41%)
Dec 08, 2023				38.64	5	+0.11(+0.29%)
Dec 07, 2023	38.40	38.53	38.40	38.53	2,300	+0.13(+0.34%)
Dec 06, 2023	38.40	38.40	38.40	38.40	155	+0.12(+0.31%)
Dec 05, 2023	38.20	38.28	38.20	38.28	525	-0.08(-0.21%)
Dec 04, 2023	38.30	38.36	38.30	38.36	400	-0.01(-0.03%)
Dec 01, 2023	38.36	38.37	38.35	38.37	781	+0.37(+0.97%)
Nov 30, 2023	38.00	38.00	38.00	38.00	100	-0.14(-0.37%)
Nov 29, 2023	38.14	38.14	38.14	38.14	240	-0.57(-1.47%)
Nov 23, 2023				38.71	75	+0.23(+0.60%)
Nov 21, 2023	38.48			38.48	141	-0.13(-0.34%)
Nov 20, 2023	38.52	38.61	38.39	38.61	500	+0.32(+0.84%)
Nov 17, 2023	38.37	38.37	38.29	38.29	1,070	-0.26(-0.67%)
Nov 16, 2023	38.55	38.55	38.55	38.55	100	+0.37(+0.97%)
Nov 14, 2023	38.18			38.18	115	+0.83(+2.22%)
Nov 13, 2023	37.38	37.38	37.35	37.35	300	+0.25(+0.67%)
Nov 10, 2023	37.10	37.10	37.10	37.10	627	-0.09(-0.24%)
Nov 08, 2023				37.19	90	+0.77(+2.11%)
Nov 06, 2023				36.42	72	-0.10(-0.27%)
Nov 03, 2023	36.52	36.52	36.52	36.52	100	+0.33(+0.91%)
Nov 02, 2023	36.19	36.19	36.19	36.19	144	+0.60(+1.69%)
Nov 01, 2023	35.53	35.60	35.39	35.59	3,136	+0.32(+0.91%)
Oct 30, 2023				35.27	50	-0.19(-0.54%)
Oct 24, 2023				35.46	0	+0.04(+0.11%)
Oct 23, 2023	35.42	35.42	35.42	35.42	270	-0.02(-0.06%)
Oct 20, 2023	35.43	35.44	35.43	35.44	300	-0.30(-0.84%)
Oct 19, 2023	36.11	36.11	35.74	35.74	390	-0.49(-1.35%)
Oct 18, 2023	36.36	36.37	36.22	36.23	1,525	-0.26(-0.71%)
Oct 17, 2023	36.53	36.53	36.49	36.49	361	-0.01(-0.03%)
Oct 16, 2023	36.47	36.58	36.43	36.50	2,500	+0.30(+0.83%)
Oct 13, 2023	36.24	36.24	36.15	36.20	1,100	-0.41(-1.12%)
Oct 12, 2023	36.61	36.61	36.61	36.61	838	+0.32(+0.88%)
Oct 11, 2023	36.42	36.44	36.29	36.29	4,700	-0.04(-0.11%)
Oct 10, 2023	36.27	36.46	36.27	36.33	1,332	+0.54(+1.51%)
Oct 06, 2023				35.79	0	-0.04(-0.11%)
Oct 05, 2023	35.78	35.83	35.65	35.83	2,000	+0.07(+0.20%)
Oct 04, 2023	35.43	35.76	35.43	35.76	3,913	+0.29(+0.82%)
Oct 03, 2023	35.54	35.70	35.42	35.47	7,200	-0.15(-0.42%)
Oct 02, 2023	35.62	35.62	35.62	35.62	1,100	-0.06(-0.17%)
Sep 29, 2023	35.70	35.70	35.65	35.68	4,300	+0.19(+0.54%)
Sep 28, 2023	35.45	35.60	35.44	35.49	2,600	+0.37(+1.05%)
Sep 27, 2023	35.12	35.12	35.12	35.12	100	-0.19(-0.54%)
Sep 26, 2023	35.43	35.56	35.27	35.31	9,420	-0.37(-1.04%)
Sep 25, 2023	35.60	35.68	35.57	35.68	6,499	-0.20(-0.56%)
Sep 22, 2023	35.88	35.88	35.88	35.88	175	+0.18(+0.50%)
Sep 21, 2023	36.05	36.05	35.70	35.70	625	-0.63(-1.73%)
Sep 20, 2023	36.35	36.35	36.33	36.33	381	+0.04(+0.11%)
Sep 19, 2023	36.29	36.29	36.29	36.29	560	-0.24(-0.66%)
Sep 18, 2023	36.53	36.53	36.53	36.53	100	-0.15(-0.41%)
Sep 15, 2023	36.89	36.89	36.68	36.68	781	-0.46(-1.24%)
Sep 14, 2023	36.94	37.14	36.94	37.14	720	-0.17(-0.46%)
Sep 11, 2023	37.31			37.31	115	-0.46(-1.22%)
Sep 01, 2023				37.77	0	+0.18(+0.48%)
Aug 31, 2023	37.59	37.59	37.59	37.59	178	-0.03(-0.08%)
Aug 30, 2023	37.38	37.63	37.38	37.62	605	+0.18(+0.48%)
Aug 29, 2023	37.44	37.44	37.44	37.44	2,000	+0.49(+1.33%)
Aug 28, 2023	36.97	37.01	36.93	36.95	700	+0.14(+0.38%)
Aug 25, 2023	36.65	36.81	36.65	36.81	423	+0.34(+0.93%)
Aug 22, 2023	36.47			36.47	125	+0.28(+0.77%)
Aug 18, 2023				36.19	0	-0.08(-0.22%)
Aug 17, 2023	36.27	36.27	36.27	36.27	429	-0.37(-1.01%)
Aug 15, 2023	36.64			36.64	115	-0.28(-0.76%)
Aug 14, 2023	36.90	36.92	36.90	36.92	200	+0.30(+0.82%)
Aug 11, 2023	36.62	36.62	36.62	36.62	100	-0.18(-0.49%)
Aug 10, 2023	36.80	36.80	36.80	36.80	1,800	-0.06(-0.16%)
Aug 09, 2023	36.86	36.86	36.86	36.86	100	+0.07(+0.19%)
Aug 08, 2023	36.79	36.79	36.79	36.79	1,000	-0.08(-0.22%)
Aug 03, 2023				36.87	0	-0.15(-0.41%)
Jul 31, 2023	37.02			37.02	123	-0.12(-0.32%)
Jul 28, 2023	37.19	37.19	37.14	37.14	600	+0.03(+0.08%)
Jul 26, 2023				37.11	0	+0.22(+0.60%)
Jul 24, 2023				36.89	88	-0.03(-0.08%)
Jul 21, 2023	36.92	36.92	36.92	36.92	350	+0.38(+1.04%)
Jul 20, 2023	36.54	36.54	36.54	36.54	250	+0.20(+0.55%)
Jul 14, 2023				36.34	60	+0.88(+2.48%)
Jul 07, 2023				35.46	0	-0.25(-0.70%)
Jul 05, 2023	35.71			35.71	226	+0.18(+0.51%)
Jun 29, 2023				35.53	68	+0.28(+0.79%)
Jun 28, 2023	35.43	35.43	35.21	35.25	1,650	+0.51(+1.47%)
Jun 26, 2023				34.74	85	+0.00(+0.00%)
Jun 23, 2023	34.74	34.74	34.74	34.74	400	-0.06(-0.17%)
Jun 22, 2023	34.76	34.80	34.76	34.80	400	-0.28(-0.80%)
Jun 20, 2023				35.08	50	+0.13(+0.37%)
Jun 19, 2023	35.00	35.00	34.95	34.95	200	-0.20(-0.57%)
Jun 16, 2023	35.15	35.15	35.15	35.15	2,055	-0.24(-0.68%)
Jun 15, 2023	35.36	35.39	35.36	35.39	400	+0.30(+0.85%)
Jun 13, 2023				35.09	0	+0.38(+1.09%)
Jun 06, 2023	34.71			34.71	144	-0.05(-0.14%)
Jun 05, 2023	34.76	34.81	34.76	34.76	1,530	-0.19(-0.54%)
Jun 02, 2023	34.95	34.95	34.95	34.95	215	+0.58(+1.69%)
Jun 01, 2023	34.37	34.37	34.37	34.37	360	-0.49(-1.41%)
May 30, 2023				34.86	40	-0.25(-0.71%)
May 26, 2023				35.11	93	+0.98(+2.87%)
May 24, 2023				34.13	0	-0.34(-0.99%)
May 23, 2023	34.55	34.55	34.41	34.47	1,815	-0.53(-1.51%)
May 19, 2023				35.00	0	+0.35(+1.01%)
May 18, 2023	34.65	34.65	34.65	34.65	350	+0.19(+0.55%)
May 17, 2023	34.28	34.51	34.28	34.46	2,410	+0.24(+0.70%)
May 16, 2023	34.14	34.22	34.14	34.22	1,400	-0.29(-0.84%)
May 15, 2023	34.43	34.51	34.43	34.51	3,975	+0.02(+0.06%)
May 12, 2023	34.49	34.49	34.49	34.49	1,425	+0.20(+0.58%)
May 11, 2023	34.29	34.29	34.29	34.29	218	+0.14(+0.41%)
May 10, 2023	34.16	34.16	34.15	34.15	1,580	+0.11(+0.32%)
May 09, 2023	34.01	34.04	34.01	34.04	1,447	-0.08(-0.23%)
May 08, 2023	34.12	34.12	34.12	34.12	381	+0.03(+0.09%)
May 04, 2023				34.09	0	-0.44(-1.27%)
May 03, 2023	34.53	34.53	34.53	34.53	121	-0.31(-0.89%)

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.