Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	41.32	41.32	41.09	41.21	6,480	+0.03(+0.08%)
Mar 27, 2024	41.08	41.18	40.97	41.18	6,064	+0.15(+0.36%)
Mar 26, 2024	41.03	41.14	40.99	41.03	3,226	-0.00(-0.01%)
Mar 25, 2024	41.07	41.07	41.03	41.03	1,502	-0.07(-0.17%)
Mar 22, 2024	41.12	41.12	41.08	41.10	1,827	-0.03(-0.08%)
Mar 21, 2024	41.19	41.27	41.11	41.13	1,442	+0.16(+0.40%)
Mar 20, 2024	40.82	40.97	40.82	40.97	838	+0.27(+0.68%)
Mar 19, 2024	40.58	40.73	40.58	40.70	1,165	+0.03(+0.07%)
Mar 18, 2024	40.69	40.69	40.58	40.66	576	+0.20(+0.51%)
Mar 15, 2024	40.35	40.56	40.35	40.46	10,070	-0.13(-0.33%)
Mar 14, 2024	40.58	40.74	40.58	40.59	1,546	-0.20(-0.48%)
Mar 13, 2024	40.78	40.81	40.78	40.79	1,291	+0.05(+0.11%)
Mar 12, 2024	40.77	40.86	40.74	40.74	3,239	+0.20(+0.48%)
Mar 11, 2024	40.53	40.60	40.53	40.55	886	-0.15(-0.36%)
Mar 08, 2024	40.84	40.84	40.69	40.70	6,508	+0.04(+0.09%)
Mar 07, 2024	40.53	40.77	40.53	40.66	1,720	+0.20(+0.51%)
Mar 06, 2024	40.50	40.50	40.45	40.45	1,040	+0.21(+0.52%)
Mar 05, 2024	40.29	40.33	40.19	40.24	2,915	-0.23(-0.57%)
Mar 04, 2024	40.22	40.53	40.22	40.47	1,990	+0.01(+0.03%)
Mar 01, 2024	40.37	40.51	40.29	40.46	3,964	+0.25(+0.61%)
Feb 29, 2024	40.08	40.29	40.08	40.21	635	+0.14(+0.35%)
Feb 28, 2024	40.07	40.09	40.07	40.08	721	-0.08(-0.20%)
Feb 27, 2024	40.17	40.21	40.05	40.16	3,463	+0.02(+0.06%)
Feb 26, 2024	40.30	40.30	40.13	40.13	1,927	-0.04(-0.10%)
Feb 23, 2024	40.10	40.21	40.08	40.17	2,689	+0.13(+0.33%)
Feb 22, 2024	40.08	40.08	39.91	40.04	2,208	+0.45(+1.14%)
Feb 21, 2024	39.63	39.66	39.47	39.59	2,240	-0.03(-0.08%)
Feb 20, 2024	39.62	39.66	39.62	39.62	1,294	-0.14(-0.35%)
Feb 16, 2024	39.84	39.89	39.76	39.76	1,823	-0.01(-0.01%)
Feb 15, 2024	39.67	39.85	39.67	39.77	1,409	+0.21(+0.53%)
Feb 14, 2024	39.56	39.64	39.44	39.55	2,185	+0.31(+0.78%)
Feb 13, 2024	39.34	39.50	39.24	39.25	14,569	-0.54(-1.37%)
Feb 12, 2024	39.89	39.89	39.79	39.79	6,390	+0.09(+0.23%)
Feb 09, 2024	39.54	39.81	39.54	39.70	3,665	+0.04(+0.09%)
Feb 08, 2024	39.57	39.77	39.57	39.66	5,702	-0.01(-0.01%)
Feb 07, 2024	39.67	39.78	39.66	39.67	2,508	+0.23(+0.60%)
Feb 06, 2024	39.50	39.53	39.33	39.44	1,180	+0.08(+0.20%)
Feb 05, 2024	39.24	39.43	39.24	39.35	2,667	-0.17(-0.43%)
Feb 02, 2024	39.49	39.58	39.30	39.53	2,893	+0.10(+0.25%)
Feb 01, 2024	39.28	39.52	39.16	39.43	3,526	+0.17(+0.44%)
Jan 31, 2024	39.35	39.40	39.22	39.25	3,377	-0.12(-0.29%)
Jan 30, 2024	39.37	39.42	39.37	39.37	2,281	+0.04(+0.11%)
Jan 29, 2024	39.23	39.33	39.23	39.33	3,258	+0.08(+0.21%)
Jan 26, 2024	39.14	39.25	39.14	39.24	20,315	-0.03(-0.07%)
Jan 25, 2024	39.00	39.27	39.00	39.27	4,044	+0.12(+0.31%)
Jan 24, 2024	39.23	39.23	39.00	39.15	3,486	+0.05(+0.13%)
Jan 23, 2024	38.94	39.10	38.94	39.10	2,381	+0.07(+0.17%)
Jan 22, 2024	38.93	39.05	38.93	39.03	2,311	+0.21(+0.54%)
Jan 19, 2024	38.68	38.88	38.68	38.83	17,945	+0.09(+0.23%)
Jan 18, 2024	38.56	38.73	38.56	38.73	4,395	+0.36(+0.94%)
Jan 17, 2024	38.33	38.48	38.22	38.37	3,759	-0.21(-0.54%)
Jan 16, 2024	38.75	38.75	38.57	38.59	1,914	-0.30(-0.77%)
Jan 12, 2024	39.03	39.04	38.88	38.88	1,503	+0.05(+0.14%)
Jan 11, 2024	38.73	38.83	38.71	38.83	1,311	+0.11(+0.29%)
Jan 10, 2024	38.81	38.83	38.65	38.72	1,374	+0.14(+0.36%)
Jan 09, 2024	38.71	38.77	38.54	38.58	3,661	-0.13(-0.34%)
Jan 08, 2024	38.27	38.75	38.27	38.71	2,639	+0.31(+0.81%)
Jan 05, 2024	38.59	38.59	38.35	38.40	2,488	-0.05(-0.12%)
Jan 04, 2024	38.48	38.49	38.45	38.45	2,192	-0.06(-0.16%)
Jan 03, 2024	38.63	38.93	38.45	38.51	5,467	-0.24(-0.62%)
Jan 02, 2024	38.69	38.75	38.61	38.75	3,860	-0.29(-0.74%)
Dec 29, 2023	39.01	39.06	39.01	39.03	3,107	-0.09(-0.24%)
Dec 28, 2023	39.12	39.23	39.12	39.12	1,080	+0.03(+0.08%)
Dec 27, 2023	39.09	39.11	39.09	39.09	1,350	+0.08(+0.19%)
Dec 26, 2023	38.83	39.10	38.83	39.02	1,349	+0.24(+0.63%)
Dec 22, 2023	38.77	38.78	38.77	38.78	1,359	-0.05(-0.13%)
Dec 21, 2023	38.70	38.82	38.69	38.82	478	+0.31(+0.81%)
Dec 20, 2023	38.84	38.84	38.51	38.51	1,533	-0.25(-0.66%)
Dec 19, 2023	38.66	38.80	38.66	38.77	1,414	+0.14(+0.36%)
Dec 18, 2023	39.19	39.19	38.18	38.63	3,674	+0.24(+0.63%)
Dec 15, 2023	38.67	38.67	38.39	38.39	3,299	-0.18(-0.47%)
Dec 14, 2023	38.28	38.70	38.28	38.57	4,077	+0.22(+0.58%)
Dec 13, 2023	38.01	38.34	38.01	38.34	1,666	+0.40(+1.05%)
Dec 12, 2023	37.80	37.95	37.80	37.95	1,281	+0.17(+0.46%)
Dec 11, 2023	37.70	37.79	37.65	37.77	765	+0.11(+0.29%)
Dec 08, 2023	37.65	37.70	37.55	37.66	1,854	+0.02(+0.07%)
Dec 07, 2023	37.64	37.66	37.64	37.64	591	+0.09(+0.24%)
Dec 06, 2023	37.56	37.61	37.55	37.55	1,612	-0.02(-0.07%)
Dec 05, 2023	37.58	37.64	37.53	37.57	4,446	+0.02(+0.05%)
Dec 04, 2023	37.13	37.58	37.13	37.55	1,935	-0.11(-0.28%)
Dec 01, 2023	37.57	37.66	37.57	37.66	1,392	+0.30(+0.81%)
Nov 30, 2023	37.33	37.36	37.33	37.36	1,348	+0.01(+0.03%)
Nov 29, 2023	37.42	37.46	37.28	37.35	2,156	+0.13(+0.34%)
Nov 28, 2023	37.29	37.29	37.18	37.22	1,568	+0.08(+0.22%)
Nov 27, 2023	37.22	37.24	37.12	37.14	2,130	-0.01(-0.03%)
Nov 24, 2023	37.22	37.32	37.12	37.15	791	+0.06(+0.17%)
Nov 22, 2023	37.20	37.26	37.04	37.09	5,089	+0.08(+0.21%)
Nov 21, 2023	37.16	37.25	37.01	37.01	6,136	-0.04(-0.10%)
Nov 20, 2023	37.16	37.21	36.88	37.05	5,989	+0.16(+0.42%)
Nov 17, 2023	36.96	36.96	36.77	36.89	1,447	+0.19(+0.51%)
Nov 16, 2023	36.81	36.82	36.67	36.70	5,654	+0.04(+0.10%)
Nov 15, 2023	36.76	36.86	36.66	36.66	8,074	-0.05(-0.14%)
Nov 14, 2023	36.71	36.78	36.71	36.71	696	+0.56(+1.54%)
Nov 13, 2023	36.17	36.25	36.16	36.16	1,961	-0.01(-0.04%)
Nov 10, 2023	35.96	36.17	35.96	36.17	1,061	+0.27(+0.76%)
Nov 09, 2023	36.15	36.18	35.83	35.90	4,460	-0.19(-0.53%)
Nov 08, 2023	36.23	36.23	36.04	36.09	3,861	+0.02(+0.05%)
Nov 07, 2023	36.07	36.13	36.04	36.07	2,017	+0.06(+0.16%)
Nov 06, 2023	36.11	36.11	35.93	36.01	3,890	-0.06(-0.18%)
Nov 03, 2023	36.08	36.23	36.07	36.08	4,663	+0.36(+1.02%)
Nov 02, 2023	35.79	35.79	35.66	35.72	1,954	+0.59(+1.69%)
Nov 01, 2023	35.26	35.31	35.11	35.12	3,115	+0.16(+0.45%)
Oct 31, 2023	34.97	34.97	34.93	34.96	1,305	+0.19(+0.53%)
Oct 30, 2023	34.29	34.83	34.29	34.78	3,399	+0.20(+0.57%)
Oct 27, 2023	34.77	34.77	34.51	34.58	5,008	-0.07(-0.21%)
Oct 26, 2023	34.82	34.90	34.59	34.66	3,964	-0.26(-0.74%)
Oct 25, 2023	35.11	35.11	34.88	34.91	2,543	-0.21(-0.61%)
Oct 24, 2023	35.17	35.27	34.96	35.13	6,413	+0.02(+0.07%)
Oct 23, 2023	35.00	35.21	35.00	35.10	2,056	+0.03(+0.09%)
Oct 20, 2023	35.17	35.28	35.05	35.07	16,217	-0.25(-0.71%)
Oct 19, 2023	35.48	35.55	35.33	35.33	7,213	-0.25(-0.71%)
Oct 18, 2023	35.69	35.69	35.58	35.58	1,426	-0.39(-1.09%)
Oct 17, 2023	35.94	35.97	35.94	35.97	4,218	-0.01(-0.03%)
Oct 16, 2023	36.03	36.09	35.98	35.98	1,469	+0.16(+0.46%)
Oct 13, 2023	35.86	35.86	35.79	35.81	3,336	-0.14(-0.40%)
Oct 12, 2023	36.12	36.13	35.90	35.96	3,067	-0.13(-0.37%)
Oct 11, 2023	36.12	36.15	36.01	36.09	3,236	-0.02(-0.06%)
Oct 10, 2023	36.05	36.15	36.05	36.11	2,364	+0.25(+0.69%)
Oct 09, 2023	35.75	35.88	35.75	35.86	1,867	+0.18(+0.50%)
Oct 06, 2023	35.73	35.73	35.69	35.69	1,150	+0.22(+0.61%)
Oct 05, 2023	35.35	35.47	35.34	35.47	3,110	+0.08(+0.24%)
Oct 04, 2023	34.94	35.38	34.94	35.38	2,730	+0.29(+0.83%)
Oct 03, 2023	35.11	35.25	35.09	35.09	4,379	-0.40(-1.11%)
Oct 02, 2023	35.73	35.73	35.20	35.49	28,096	-0.31(-0.86%)
Sep 29, 2023	36.04	36.04	35.80	35.80	11,387	-0.22(-0.62%)
Sep 28, 2023	35.86	36.02	35.82	36.02	2,835	+0.34(+0.96%)
Sep 27, 2023	35.60	35.68	35.50	35.68	2,978	+0.01(+0.04%)
Sep 26, 2023	35.93	35.93	35.67	35.67	1,215	-0.52(-1.44%)
Sep 25, 2023	36.11	36.19	36.11	36.19	589	-0.04(-0.11%)
Sep 22, 2023	36.35	36.35	36.06	36.22	4,833	+0.02(+0.05%)
Sep 21, 2023	36.37	36.37	36.09	36.21	2,688	-0.32(-0.88%)
Sep 20, 2023	36.99	36.99	36.53	36.53	4,286	-0.19(-0.52%)
Sep 19, 2023	36.60	36.76	36.60	36.72	1,144	-0.14(-0.38%)
Sep 18, 2023	36.96	36.96	36.84	36.86	2,596	+0.17(+0.47%)
Sep 15, 2023	36.75	36.81	36.68	36.68	1,516	-0.49(-1.31%)
Sep 14, 2023	37.11	37.20	37.02	37.17	946	+0.26(+0.69%)
Sep 13, 2023	36.78	36.91	36.78	36.91	2,085	+0.08(+0.22%)
Sep 12, 2023	36.83	36.89	36.73	36.83	11,711	-0.11(-0.29%)
Sep 11, 2023	36.82	36.97	36.82	36.94	6,066	+0.24(+0.65%)
Sep 08, 2023	36.76	36.76	36.67	36.70	2,188	+0.04(+0.10%)
Sep 07, 2023	36.86	36.86	36.66	36.67	2,909	-0.36(-0.98%)
Sep 06, 2023	36.54	37.03	36.54	37.03	2,998	+0.02(+0.06%)
Sep 05, 2023	36.97	37.15	36.97	37.01	1,724	-0.16(-0.43%)
Sep 01, 2023	37.06	37.27	37.06	37.16	1,781	-0.04(-0.12%)
Aug 31, 2023	37.41	37.41	37.21	37.21	3,713	+0.15(+0.40%)
Aug 30, 2023	37.31	37.39	37.06	37.06	3,226	-0.07(-0.20%)
Aug 29, 2023	36.56	37.23	36.56	37.13	3,025	+0.37(+1.00%)
Aug 28, 2023	36.68	36.77	36.62	36.77	2,372	+0.19(+0.52%)
Aug 25, 2023	36.49	36.60	36.31	36.58	3,323	+0.20(+0.56%)
Aug 24, 2023	36.55	36.55	36.37	36.37	2,359	-0.31(-0.85%)
Aug 23, 2023	36.69	36.69	36.68	36.68	1,129	+0.43(+1.19%)
Aug 22, 2023	35.75	36.42	35.75	36.25	2,887	-0.09(-0.25%)
Aug 21, 2023	36.35	36.40	36.31	36.34	4,377	+0.10(+0.28%)
Aug 18, 2023	36.16	36.31	36.16	36.24	4,889	-0.13(-0.36%)
Aug 17, 2023	36.54	36.54	36.37	36.37	5,079	-0.17(-0.46%)
Aug 16, 2023	36.86	36.86	36.54	36.54	2,741	-0.20(-0.55%)
Aug 15, 2023	36.82	36.92	36.74	36.75	1,502	-0.29(-0.79%)
Aug 14, 2023	36.95	37.04	36.95	37.04	3,154	-0.01(-0.02%)
Aug 11, 2023	36.91	37.07	36.91	37.05	3,411	-0.08(-0.21%)
Aug 10, 2023	37.46	37.46	37.12	37.12	986	-0.03(-0.07%)
Aug 09, 2023	37.23	37.27	37.12	37.15	1,706	-0.11(-0.28%)
Aug 08, 2023	36.93	37.26	36.93	37.26	1,543	-0.10(-0.28%)
Aug 07, 2023	37.29	37.42	37.29	37.36	1,791	+0.18(+0.49%)
Aug 04, 2023	37.21	37.37	37.18	37.18	6,825	-0.15(-0.41%)
Aug 03, 2023	37.25	37.41	37.15	37.33	3,965	-0.11(-0.30%)
Aug 02, 2023	37.45	37.45	37.44	37.44	909	-0.38(-1.00%)
Aug 01, 2023	37.74	37.89	37.64	37.82	3,214	-0.25(-0.67%)
Jul 31, 2023	37.95	38.08	37.95	38.08	3,511	+0.16(+0.41%)
Jul 28, 2023	38.01	38.03	37.77	37.92	1,131	+0.23(+0.61%)
Jul 27, 2023	37.98	37.98	37.69	37.69	1,663	-0.27(-0.70%)
Jul 26, 2023	37.85	37.95	37.59	37.95	13,103	-0.05(-0.12%)
Jul 25, 2023	38.12	38.12	37.77	38.00	9,930	+0.06(+0.15%)
Jul 24, 2023	37.83	38.01	37.72	37.94	176,524	+0.37(+0.98%)
Jul 21, 2023	37.25	37.67	37.25	37.58	31,479	-0.07(-0.19%)
Jul 20, 2023	37.91	37.91	37.65	37.65	10,610	-0.25(-0.65%)
Jul 19, 2023	38.04	38.04	37.76	37.90	5,515	-0.04(-0.12%)
Jul 18, 2023	37.77	37.94	37.64	37.94	3,207	+0.23(+0.62%)
Jul 17, 2023	37.74	37.81	37.71	37.71	1,972	+0.05(+0.14%)
Jul 14, 2023	37.76	37.78	37.65	37.65	1,709	-0.43(-1.13%)
Jul 13, 2023	37.58	38.08	37.58	38.08	5,045	+0.75(+2.00%)
Jul 12, 2023	37.29	37.34	37.29	37.34	1,587	+0.35(+0.93%)
Jul 11, 2023	36.96	36.99	36.96	36.99	3,706	+0.06(+0.16%)
Jul 10, 2023	36.89	36.93	36.83	36.93	2,212	+0.23(+0.62%)
Jul 07, 2023	36.78	36.86	36.70	36.70	3,147	+0.05(+0.15%)
Jul 06, 2023	36.67	36.81	36.65	36.65	2,801	-0.35(-0.96%)
Jul 05, 2023	36.91	37.00	36.91	37.00	2,382	-0.11(-0.30%)
Jul 03, 2023	37.12	37.12	37.12	37.12	329	-0.04(-0.11%)
Jun 30, 2023	37.01	37.25	37.01	37.16	2,808	+0.68(+1.86%)
Jun 29, 2023	36.67	36.67	36.35	36.48	10,141	-0.32(-0.86%)
Jun 28, 2023	36.76	36.89	36.73	36.80	5,571	-0.13(-0.36%)
Jun 27, 2023	36.82	36.93	36.81	36.93	3,267	+0.10(+0.28%)
Jun 26, 2023	36.67	36.88	36.30	36.83	3,907	+0.24(+0.65%)
Jun 23, 2023	36.64	36.72	36.59	36.59	1,460	-0.32(-0.86%)
Jun 22, 2023	36.74	36.90	36.74	36.90	1,419	-0.05(-0.13%)
Jun 21, 2023	36.82	36.95	36.82	36.95	2,297	-0.00(-0.00%)
Jun 20, 2023	36.87	36.96	36.83	36.95	1,125	-0.15(-0.40%)
Jun 16, 2023	37.21	37.21	37.06	37.10	1,447	-0.11(-0.29%)
Jun 15, 2023	37.08	37.21	37.08	37.21	1,827	+1.35(+3.76%)
May 08, 2023	35.82	35.86	35.82	35.86	356	+0.02(+0.07%)
May 05, 2023	35.81	35.93	35.81	35.83	746	+0.03(+0.10%)
May 04, 2023	35.80	35.82	35.58	35.80	1,915	-0.05(-0.13%)
May 03, 2023	35.87	36.03	35.85	35.85	3,795	+0.07(+0.20%)
May 02, 2023	35.77	35.82	35.57	35.77	2,746	-0.06(-0.18%)
May 01, 2023	36.21	36.27	35.80	35.84	2,821	-0.20(-0.57%)
Apr 28, 2023	36.14	36.22	36.04	36.04	666	-0.12(-0.32%)
Apr 27, 2023	35.80	36.16	35.80	36.16	3,006	+0.36(+1.01%)
Apr 26, 2023	35.75	35.93	35.66	35.80	2,264	+0.08(+0.22%)
Apr 25, 2023	35.79	35.82	35.72	35.72	877	-0.26(-0.72%)
Apr 24, 2023	35.91	36.08	35.91	35.98	1,482	+0.04(+0.12%)
Apr 21, 2023	36.11	36.11	35.94	35.94	5,300	+0.11(+0.31%)
Apr 20, 2023	35.95	35.95	35.81	35.83	2,073	-0.24(-0.67%)
Apr 19, 2023	36.03	36.13	35.99	36.07	2,071	+0.01(+0.03%)
Apr 18, 2023	36.25	36.25	36.06	36.06	433	-0.11(-0.32%)
Apr 17, 2023	35.76	36.23	35.76	36.17	5,292	+0.26(+0.72%)
Apr 14, 2023	35.26	36.06	35.26	35.91	4,595	-0.12(-0.32%)
Apr 13, 2023	36.11	36.11	35.86	36.03	1,791	+0.26(+0.72%)
Apr 12, 2023	35.94	35.94	35.76	35.77	1,382	-0.06(-0.16%)
Apr 11, 2023	35.85	35.85	35.74	35.83	1,262	+0.07(+0.19%)
Apr 10, 2023	35.81	35.81	35.71	35.76	701	-0.01(-0.04%)
Apr 06, 2023	35.75	35.87	35.73	35.77	1,069	+0.18(+0.50%)
Apr 05, 2023	35.63	35.77	35.59	35.59	2,730	-0.06(-0.17%)
Apr 04, 2023	35.86	35.87	35.65	35.65	3,621	-0.05(-0.14%)

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.