Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	40.49	40.49	40.37	40.38	3,403	-0.02(-0.05%)
Mar 27, 2024	40.43		40.40	40.40	441	-0.01(-0.03%)
Mar 26, 2024	40.46	40.47	40.42	40.42	9,985	+0.12(+0.29%)
Mar 25, 2024	40.30	40.30	40.30	40.30	179	+0.01(+0.02%)
Mar 22, 2024	40.29	40.29	40.29	40.29	100	+0.06(+0.14%)
Mar 21, 2024	40.27	40.28	40.23	40.23	461	+0.02(+0.04%)
Mar 20, 2024	40.22	40.22	40.22	40.22	23	-0.18(-0.43%)
Mar 19, 2024	40.23	40.39	40.23	40.39	579	+0.10(+0.24%)
Mar 18, 2024	40.36	40.36	40.29	40.29	1,298	+0.02(+0.06%)
Mar 15, 2024	40.28	40.28	40.27	40.27	752	+0.00(+0.01%)
Mar 14, 2024	40.57	40.57	40.27	40.27	5,282	-0.08(-0.20%)
Mar 13, 2024	40.45	40.46	40.35	40.35	535	-0.17(-0.41%)
Mar 12, 2024	40.51	40.51	40.51	40.51	32	+0.05(+0.12%)
Mar 11, 2024	40.47	40.47	40.47	40.47	44	+0.04(+0.11%)
Mar 08, 2024	40.46	40.46	40.42	40.42	272	-0.05(-0.12%)
Mar 07, 2024	40.48	40.53	40.45	40.47	3,875	-0.01(-0.01%)
Mar 06, 2024	40.48	40.48	40.48	40.48	10	-0.06(-0.16%)
Mar 05, 2024	40.61	40.64	40.54	40.54	3,114	+0.03(+0.06%)
Mar 04, 2024	40.51	40.51	40.51	40.51	28	+0.00(+0.01%)
Mar 01, 2024	40.54	40.54	40.51	40.51	391	+0.33(+0.83%)
Feb 29, 2024	40.19	40.19	40.18	40.18	566	-0.04(-0.09%)
Feb 28, 2024	40.21	40.27	40.16	40.22	1,396	-0.13(-0.33%)
Feb 27, 2024	40.27	40.39	40.27	40.35	1,396	+0.08(+0.20%)
Feb 26, 2024	40.27	40.31	40.27	40.27	626	-0.02(-0.06%)
Feb 23, 2024	40.26	40.29	40.26	40.29	893	+0.05(+0.12%)
Feb 22, 2024	40.22	40.24	40.22	40.24	560	+0.09(+0.23%)
Feb 21, 2024	40.19	40.19	40.15	40.15	1,099	+0.02(+0.05%)
Feb 20, 2024	40.20	40.20	40.12	40.13	857	-0.05(-0.12%)
Feb 16, 2024	40.18	40.18	40.18	40.18	228	-0.07(-0.17%)
Feb 15, 2024	40.17	40.25	40.16	40.25	2,578	+0.12(+0.29%)
Feb 14, 2024	39.93	40.13	39.93	40.13	238	+0.11(+0.27%)
Feb 13, 2024	40.00	40.09	40.00	40.02	1,638	-0.13(-0.31%)
Feb 12, 2024	40.10	40.15	40.10	40.15	742	+0.09(+0.22%)
Feb 09, 2024	40.02	40.10	40.02	40.06	3,059	+0.04(+0.09%)
Feb 08, 2024	40.02	40.02	40.02	40.02	111	+0.13(+0.33%)
Feb 07, 2024	39.89	39.89	39.89	39.89	42	-0.05(-0.14%)
Feb 06, 2024	39.95	39.95	39.95	39.95	86	+0.06(+0.15%)
Feb 05, 2024	39.93	39.93	39.88	39.88	301	-0.00(-0.01%)
Feb 02, 2024	39.94	39.94	39.89	39.89	853	-0.05(-0.12%)
Feb 01, 2024	39.97	40.01	39.94	39.94	1,005	-0.10(-0.26%)
Jan 31, 2024	40.12	40.12	40.04	40.04	1,713	-0.15(-0.38%)
Jan 30, 2024	40.18	40.20	40.16	40.19	4,835	+0.06(+0.15%)
Jan 29, 2024	40.11	40.13	40.11	40.13	782	-0.04(-0.09%)
Jan 26, 2024	40.19	40.20	40.16	40.16	5,746	-0.01(-0.03%)
Jan 25, 2024	40.22	40.24	40.18	40.18	831	+0.02(+0.04%)
Jan 24, 2024	40.24	40.24	40.13	40.16	11,510	-0.03(-0.07%)
Jan 23, 2024	40.12	40.20	40.12	40.19	14,794	+0.05(+0.12%)
Jan 22, 2024	40.38	40.38	40.14	40.14	485	+0.02(+0.06%)
Jan 19, 2024	40.14	40.15	40.05	40.12	1,052	-0.05(-0.12%)
Jan 18, 2024	40.16	40.17	40.16	40.17	1,053	+0.08(+0.20%)
Jan 17, 2024	40.04	40.08	40.04	40.08	1,256	-0.06(-0.15%)
Jan 16, 2024	40.15	40.15	40.15	40.15	165	-0.06(-0.15%)
Jan 12, 2024	40.20	40.20	40.20	40.20	100	+0.10(+0.26%)
Jan 11, 2024	40.15	40.15	40.10	40.10	474	-0.04(-0.09%)
Jan 10, 2024	40.14	40.14	40.14	40.14	145	-0.00(-0.01%)
Jan 09, 2024	40.14	40.14	40.14	40.14	56	-0.02(-0.05%)
Jan 08, 2024	40.16	40.16	40.16	40.16	152	-0.01(-0.01%)
Jan 05, 2024	40.16	40.16	40.16	40.16	336	+0.04(+0.10%)
Jan 04, 2024	40.08	40.19	40.08	40.12	1,604	-0.02(-0.06%)
Jan 03, 2024	40.10	40.15	40.10	40.15	1,730	-0.05(-0.13%)
Jan 02, 2024	40.11	40.20	40.11	40.20	401	+0.02(+0.04%)
Dec 29, 2023	40.32	40.32	40.04	40.19	12,616	-0.09(-0.22%)
Dec 28, 2023	40.29	40.29	40.20	40.28	469	+0.01(+0.04%)
Dec 27, 2023	40.02	40.26	40.02	40.26	473	+0.04(+0.11%)
Dec 26, 2023	40.26	40.26	40.22	40.22	145	+0.10(+0.24%)
Dec 22, 2023	40.11	40.12	40.11	40.12	591	+0.14(+0.36%)
Dec 21, 2023	39.92	39.99	39.90	39.98	3,116	+0.09(+0.24%)
Dec 20, 2023	39.88	39.88	39.88	39.88	514	-0.66(-1.64%)
Dec 19, 2023	40.81	40.81	40.52	40.54	998	+0.02(+0.06%)
Dec 18, 2023	40.48	40.58	40.46	40.52	14,513	+0.06(+0.14%)
Dec 15, 2023	40.42	40.46	40.42	40.46	396	+0.01(+0.03%)
Dec 14, 2023	40.48	40.54	40.37	40.45	732	-0.02(-0.05%)
Dec 13, 2023	40.32	40.47	40.32	40.47	2,005	+0.13(+0.33%)
Dec 12, 2023	40.31	40.36	40.29	40.34	1,178	+0.04(+0.10%)
Dec 11, 2023	40.30	40.30	40.30	40.30	173	+0.09(+0.24%)
Dec 08, 2023	40.22	40.22	40.14	40.20	5,227	+0.25(+0.64%)
Dec 07, 2023	39.94	39.97	39.83	39.95	17,117	+0.09(+0.21%)
Dec 06, 2023	39.84	39.87	39.81	39.87	10,539	-0.04(-0.11%)
Dec 05, 2023	39.95	39.95	39.86	39.91	12,967	-0.01(-0.02%)
Dec 04, 2023	39.91	39.91	39.91	39.91	30	-0.04(-0.10%)
Dec 01, 2023	40.04	40.04	39.95	39.95	652	-0.02(-0.05%)
Nov 30, 2023	39.89	40.07	39.89	39.98	8,433	+0.02(+0.04%)
Nov 29, 2023	40.08	40.08	39.96	39.96	3,374	-0.01(-0.02%)
Nov 28, 2023	39.80	40.03	39.80	39.97	813	+0.05(+0.11%)
Nov 27, 2023	39.74	39.92	39.74	39.92	730	-0.05(-0.12%)
Nov 24, 2023	39.97	39.97	39.97	39.97	100	+0.04(+0.10%)
Nov 22, 2023	39.93	39.93	39.93	39.93	100	+0.05(+0.13%)
Nov 21, 2023	39.68	39.88	39.68	39.88	943	+0.04(+0.10%)
Nov 20, 2023	40.25	40.25	39.84	39.84	5,104	-0.03(-0.09%)
Nov 17, 2023	39.87	39.87	39.87	39.87	100	+0.04(+0.11%)
Nov 16, 2023	39.90	39.90	39.76	39.83	4,148	-0.03(-0.09%)
Nov 15, 2023	39.76	39.86	39.76	39.86	169,475	+0.05(+0.13%)
Nov 14, 2023	39.66	39.81	39.66	39.81	715	+0.15(+0.39%)
Nov 13, 2023	39.74	39.74	39.66	39.66	355	+0.03(+0.07%)
Nov 10, 2023	39.58	39.67	39.57	39.63	3,289	-0.09(-0.22%)
Nov 09, 2023	39.69	39.73	39.69	39.71	163,848	-0.01(-0.01%)
Nov 08, 2023	39.67	39.72	39.67	39.72	384	-0.01(-0.02%)
Nov 07, 2023	39.67	39.73	39.67	39.73	249	-0.02(-0.05%)
Nov 06, 2023	39.71	39.75	39.71	39.75	409	+0.02(+0.05%)
Nov 03, 2023	39.67	39.73	39.62	39.73	922	+0.05(+0.13%)
Nov 02, 2023	39.64	39.68	39.64	39.68	688	-0.08(-0.19%)
Nov 01, 2023	39.68	39.78	39.68	39.76	1,627	+0.05(+0.12%)
Oct 31, 2023	39.80	39.82	39.71	39.71	12,417	-0.04(-0.11%)
Oct 30, 2023	39.76	39.76	39.75	39.75	261	+0.05(+0.14%)
Oct 27, 2023	39.67	39.70	39.67	39.70	420	-0.02(-0.05%)
Oct 26, 2023	39.58	39.75	39.58	39.72	2,102	-0.05(-0.14%)
Oct 25, 2023	39.77	39.82	39.72	39.77	687	-0.00(-0.01%)
Oct 24, 2023	39.70	39.78	39.70	39.78	4,377	-0.02(-0.05%)
Oct 23, 2023	39.74	39.80	39.74	39.80	463	+0.04(+0.10%)
Oct 20, 2023	39.86	39.86	39.76	39.76	727	-0.03(-0.07%)
Oct 19, 2023	39.78	39.78	39.78	39.78	25	+0.03(+0.09%)
Oct 18, 2023	39.95	39.95	39.75	39.75	1,030	-0.12(-0.30%)
Oct 17, 2023	39.83	39.88	39.81	39.87	4,076	-0.01(-0.03%)
Oct 16, 2023	39.88	39.88	39.88	39.88	165	+0.10(+0.24%)
Oct 13, 2023	39.92	39.92	39.78	39.78	2,612	-0.05(-0.11%)
Oct 12, 2023	39.83	39.83	39.83	39.83	259	-0.10(-0.25%)
Oct 11, 2023	39.75	39.93	39.75	39.93	225	+0.07(+0.17%)
Oct 10, 2023	39.93	39.93	39.86	39.86	584	+0.02(+0.04%)
Oct 09, 2023	39.76	39.84	39.75	39.84	1,113	+0.19(+0.47%)
Oct 06, 2023	39.63	39.73	39.63	39.66	643	-0.02(-0.05%)
Oct 05, 2023	39.67	39.68	39.67	39.68	1,728	-0.07(-0.17%)
Oct 04, 2023	39.72	39.78	39.72	39.75	386	+0.06(+0.15%)
Oct 03, 2023	39.75	39.75	39.69	39.69	294	-0.05(-0.12%)
Oct 02, 2023	39.66	39.78	39.66	39.74	989	+0.06(+0.14%)
Sep 29, 2023	39.77	39.77	39.68	39.68	204	-0.02(-0.06%)
Sep 28, 2023	39.74	39.80	39.67	39.70	4,535	-0.12(-0.30%)
Sep 27, 2023	39.83	39.83	39.83	39.83	17	-0.04(-0.10%)
Sep 26, 2023	39.84	39.93	39.82	39.86	334,771	-0.02(-0.05%)
Sep 25, 2023	39.94	39.94	39.88	39.88	369	+0.05(+0.13%)
Sep 22, 2023	39.80	39.88	39.80	39.83	326	+0.09(+0.23%)
Sep 21, 2023	39.68	39.74	39.68	39.74	1,057	-0.07(-0.18%)
Sep 20, 2023	39.99	39.99	39.76	39.81	1,227	-0.10(-0.24%)
Sep 19, 2023	39.90	39.93	39.90	39.91	4,360	+0.14(+0.35%)
Sep 18, 2023	39.76	39.77	39.76	39.77	488	-0.01(-0.04%)
Sep 15, 2023	39.64	39.78	39.64	39.78	476	-0.03(-0.08%)
Sep 14, 2023	39.86	39.88	39.81	39.81	3,479	+0.02(+0.04%)
Sep 13, 2023	39.77	39.80	39.77	39.80	418	+0.02(+0.04%)
Sep 12, 2023	39.71	39.78	39.71	39.78	554	+0.02(+0.04%)
Sep 11, 2023	39.58	39.80	39.58	39.76	2,229	+0.09(+0.22%)
Sep 08, 2023	39.73	39.76	39.68	39.68	1,285	+0.00(+0.01%)
Sep 07, 2023	39.67	39.67	39.67	39.67	32	+0.05(+0.12%)
Sep 06, 2023	39.57	39.62	39.57	39.62	285	+0.00(+0.01%)
Sep 05, 2023	39.58	39.62	39.58	39.62	141	-0.03(-0.07%)
Sep 01, 2023	39.67	39.67	39.65	39.65	226	+0.05(+0.13%)
Aug 31, 2023	39.58	39.60	39.57	39.60	2,093	+0.00(+0.00%)
Aug 30, 2023	39.64	39.75	39.60	39.60	399	+0.05(+0.12%)
Aug 29, 2023	39.57	39.58	39.47	39.55	928	+0.08(+0.20%)
Aug 28, 2023	39.47	39.47	39.47	39.47	83	+0.18(+0.47%)
Aug 25, 2023	39.31	39.31	39.28	39.29	879	+0.06(+0.15%)
Aug 24, 2023	39.23	39.23	39.23	39.23	4	+0.01(+0.02%)
Aug 23, 2023	39.26	39.26	39.22	39.22	433	+0.08(+0.21%)
Aug 22, 2023	39.12	39.21	39.12	39.14	347	+0.09(+0.23%)
Aug 21, 2023	39.05	39.05	39.05	39.05	170	+0.02(+0.05%)
Aug 18, 2023	39.04	39.04	39.03	39.03	442	+0.11(+0.28%)
Aug 17, 2023	38.92	38.92	38.92	38.92	366	+0.05(+0.13%)
Aug 16, 2023	38.87	38.87	38.87	38.87	0	-0.07(-0.19%)
Aug 15, 2023	38.94	38.94	38.94	38.94	99	+0.01(+0.02%)
Aug 14, 2023	39.10	39.10	38.94	38.94	305	+0.03(+0.06%)
Aug 11, 2023	38.91	38.91	38.91	38.91	100	-0.02(-0.06%)
Aug 10, 2023	38.93	38.98	38.93	38.93	890	+0.06(+0.17%)
Aug 09, 2023	38.87	38.87	38.85	38.87	1,399	+0.08(+0.20%)
Aug 08, 2023	38.74	38.79	38.74	38.79	160	+0.03(+0.07%)
Aug 07, 2023	38.69	38.79	38.69	38.77	899	+0.03(+0.07%)
Aug 04, 2023	38.74	38.74	38.74	38.74	173	+0.03(+0.07%)
Aug 03, 2023	38.75	38.75	38.71	38.71	937	+0.12(+0.31%)
Aug 02, 2023	38.73	38.73	38.58	38.59	2,246	-0.09(-0.24%)
Aug 01, 2023	38.63	38.68	38.63	38.68	458	+0.17(+0.44%)
Jul 31, 2023	38.49	38.95	38.37	38.52	22,717	+0.09(+0.25%)
Jul 28, 2023	38.39	38.42	38.32	38.42	1,212	+0.12(+0.31%)
Jul 27, 2023	38.30	38.30	38.30	38.30	0	+0.00(+0.01%)
Jul 26, 2023	38.35	38.37	38.30	38.30	1,217	-0.01(-0.02%)
Jul 25, 2023	38.34	38.34	38.29	38.30	3,025	-0.12(-0.33%)
Jul 24, 2023	38.40	38.43	38.37	38.43	1,898	+0.01(+0.03%)
Jul 21, 2023	38.38	38.42	38.38	38.42	525	-0.02(-0.05%)
Jul 20, 2023	38.44	38.44	38.44	38.44	27	-0.06(-0.15%)
Jul 19, 2023	38.68	38.68	38.50	38.50	6,739	+0.03(+0.09%)
Jul 18, 2023	38.51	38.51	38.47	38.47	279	-0.06(-0.17%)
Jul 17, 2023	38.51	38.53	38.51	38.53	543	+0.11(+0.28%)
Jul 14, 2023	38.33	38.42	38.33	38.42	572	+0.03(+0.09%)
Jul 13, 2023	38.29	38.47	38.28	38.39	2,730	-0.08(-0.20%)
Jul 12, 2023	38.40	38.47	38.40	38.47	1,279	+0.06(+0.14%)
Jul 11, 2023	38.41	38.41	38.41	38.41	335	+0.09(+0.23%)
Jul 10, 2023	38.36	38.36	38.32	38.32	350	-0.14(-0.36%)
Jul 07, 2023	38.45	38.48	38.35	38.46	6,247	+0.01(+0.03%)
Jul 06, 2023	38.30	38.46	38.30	38.45	996	+0.05(+0.13%)
Jul 05, 2023	38.32	38.41	38.32	38.40	3,222	-0.02(-0.05%)
Jul 03, 2023	38.42	38.42	38.42	38.42	118	+0.05(+0.13%)
Jun 30, 2023	38.31	38.37	38.31	38.37	389	+0.07(+0.19%)
Jun 29, 2023	38.48	38.48	38.30	38.30	533	-0.13(-0.35%)
Jun 28, 2023	38.36	38.43	38.35	38.43	6,478	+0.03(+0.08%)
Jun 27, 2023	38.26	38.40	38.25	38.40	3,700	-0.02(-0.05%)
Jun 26, 2023	38.37	38.44	38.37	38.42	3,011	+0.00(+0.01%)
Jun 23, 2023	38.48	38.48	38.42	38.42	288	-0.11(-0.29%)
Jun 22, 2023	38.53	38.53	38.53	38.53	348	-0.05(-0.13%)
Jun 21, 2023	38.58	38.58	38.58	38.58	6	-0.01(-0.04%)
Jun 20, 2023	38.51	38.60	38.51	38.59	3,239	-0.02(-0.04%)
Jun 16, 2023	38.56	38.65	38.56	38.61	4,753	+0.12(+0.32%)
Jun 15, 2023	38.35	38.49	38.35	38.49	695	+0.03(+0.08%)
Jun 14, 2023	38.46	38.46	38.46	38.46	113	-0.02(-0.05%)
Jun 13, 2023	38.46	38.48	38.40	38.48	1,458	+0.06(+0.16%)
Jun 12, 2023	38.42	38.44	38.38	38.42	2,733	+0.05(+0.13%)
Jun 09, 2023	38.36	38.43	38.33	38.37	3,291	-0.01(-0.03%)
Jun 08, 2023	38.44	38.45	38.14	38.38	2,634	-0.05(-0.13%)
Jun 07, 2023	38.49	38.53	38.43	38.43	3,830	-0.07(-0.18%)
Jun 06, 2023	38.43	38.50	38.43	38.50	13,962	+0.05(+0.12%)
Jun 05, 2023	38.38	38.46	38.38	38.46	3,353	+0.06(+0.16%)
Jun 02, 2023	38.35	38.39	38.35	38.39	1,440	+0.04(+0.10%)
Jun 01, 2023	38.28	38.39	38.28	38.36	2,620	+0.13(+0.34%)
May 31, 2023	38.22	38.23	38.19	38.23	805	+0.08(+0.20%)
May 30, 2023	38.10	38.15	38.10	38.15	1,764	-0.00(-0.00%)
May 26, 2023	38.20	38.20	38.15	38.15	527	-0.03(-0.08%)
May 25, 2023	38.18	38.18	38.16	38.18	2,603	-0.04(-0.10%)
May 24, 2023	38.22	38.22	38.22	38.22	127	+0.05(+0.14%)
May 23, 2023	38.14	38.17	38.14	38.17	675	+0.12(+0.31%)
May 22, 2023	37.97	38.09	37.97	38.05	5,316	-0.03(-0.09%)
May 19, 2023	38.08	38.08	38.08	38.08	274	-0.10(-0.25%)
May 18, 2023	38.13	38.23	38.12	38.18	2,588	-0.00(-0.00%)
May 17, 2023	38.18	38.18	38.18	38.18	594	+0.08(+0.20%)
May 16, 2023	38.03	38.10	38.02	38.10	2,475	-0.29(-0.75%)
May 15, 2023	38.39	38.51	38.36	38.39	1,176	+0.04(+0.10%)
May 12, 2023	38.37	38.37	38.36	38.36	289	-0.03(-0.09%)
May 11, 2023	38.39	38.39	38.39	38.39	16	-0.03(-0.07%)
May 10, 2023	38.49	38.50	38.42	38.42	1,470	-0.09(-0.22%)
May 09, 2023	38.51	38.51	38.50	38.50	340	+0.01(+0.04%)
May 08, 2023	38.49	38.49	38.45	38.49	1,320	-0.10(-0.26%)
May 05, 2023	38.74	38.74	38.49	38.59	3,124	+0.11(+0.27%)
May 04, 2023	38.49	38.49	38.38	38.48	1,741	-0.02(-0.06%)
May 03, 2023	38.46	38.51	38.46	38.51	1,355	-0.04(-0.10%)
May 02, 2023	38.55	38.55	38.55	38.55	264	-0.04(-0.10%)
May 01, 2023	38.59	38.59	38.59	38.59	272	+0.04(+0.10%)
Apr 28, 2023	38.55	38.55	38.55	38.55	191	+0.02(+0.04%)
Apr 27, 2023	38.53	38.53	38.53	38.53	16	-0.04(-0.10%)
Apr 26, 2023	38.46	38.57	38.45	38.57	5,671	+0.00(+0.00%)
Apr 25, 2023	38.69	38.69	38.57	38.57	4,669	-0.13(-0.34%)
Apr 24, 2023	38.66	38.70	38.65	38.70	1,675	+0.02(+0.06%)
Apr 21, 2023	38.68	38.68	38.68	38.68	100	-0.06(-0.15%)
Apr 20, 2023	38.73	38.73	38.73	38.73	69	+0.03(+0.08%)
Apr 19, 2023	38.74	38.74	38.70	38.70	241	+0.00(+0.00%)
Apr 18, 2023	38.52	38.70	38.52	38.70	1,748	+0.01(+0.02%)
Apr 17, 2023	38.64	38.70	38.64	38.70	1,862	+0.09(+0.22%)
Apr 14, 2023	38.61	38.61	38.61	38.61	628	-0.04(-0.09%)
Apr 13, 2023	38.56	38.65	38.56	38.65	338	+0.08(+0.21%)
Apr 12, 2023	38.54	38.57	38.54	38.57	250	-0.00(-0.00%)
Apr 11, 2023	38.52	38.57	38.52	38.57	1,024	-0.05(-0.12%)
Apr 10, 2023	38.59	38.61	38.52	38.61	1,100	+0.03(+0.09%)
Apr 06, 2023	38.58	38.58	38.58	38.58	195	+0.02(+0.05%)
Apr 05, 2023	38.50	38.56	38.50	38.56	2,757	+0.01(+0.03%)
Apr 04, 2023	38.73	38.73	38.55	38.55	206	-0.00(-0.00%)

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.