Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	39.24	39.32	39.22	39.25	19,313	-0.02(-0.05%)
Mar 27, 2024	39.27	39.32	39.19	39.27	30,477	+0.00(+0.00%)
Mar 26, 2024	39.31	39.31	39.11	39.27	49,936	+0.03(+0.09%)
Mar 25, 2024	39.10	39.38	39.09	39.24	13,519	-0.00(-0.01%)
Mar 22, 2024	39.36	39.94	38.87	39.24	42,157	-0.06(-0.15%)
Mar 21, 2024	39.29	39.47	39.29	39.30	20,377	+0.01(+0.02%)
Mar 20, 2024	39.02	39.51	39.02	39.29	20,056	+0.19(+0.48%)
Mar 19, 2024	39.19	39.24	38.98	39.10	42,236	-0.10(-0.25%)
Mar 18, 2024	39.21	39.29	38.87	39.20	44,185	-0.11(-0.27%)
Mar 15, 2024	39.35	39.42	39.31	39.31	22,132	-0.07(-0.17%)
Mar 14, 2024	39.66	39.66	39.38	39.38	9,595	-0.44(-1.11%)
Mar 13, 2024	39.68	39.84	39.60	39.82	19,043	+0.14(+0.35%)
Mar 12, 2024	39.59	40.00	39.25	39.68	145,942	-0.01(-0.02%)
Mar 11, 2024	39.77	39.82	39.65	39.69	12,582	+0.04(+0.10%)
Mar 08, 2024	39.80	39.95	38.68	39.65	94,310	-0.09(-0.22%)
Mar 07, 2024	39.69	39.78	39.57	39.74	21,285	+0.23(+0.57%)
Mar 06, 2024	39.50	39.60	39.39	39.52	29,256	+0.02(+0.05%)
Mar 05, 2024	39.38	39.50	39.26	39.50	64,836	+0.26(+0.65%)
Mar 04, 2024	39.05	39.30	39.04	39.24	57,712	+0.12(+0.30%)
Mar 01, 2024	39.19	39.21	38.83	39.12	278,794	+0.11(+0.29%)
Feb 29, 2024	39.04	39.16	38.90	39.01	25,192	+0.09(+0.23%)
Feb 28, 2024	39.04	39.04	38.75	38.92	22,902	+0.05(+0.13%)
Feb 27, 2024	38.77	39.05	38.57	38.87	41,207	+0.00(+0.00%)
Feb 26, 2024	38.93	38.98	38.75	38.87	21,906	-0.08(-0.20%)
Feb 23, 2024	39.01	39.03	38.80	38.95	22,066	-0.05(-0.13%)
Feb 22, 2024	39.08	39.30	38.85	39.00	19,388	-0.03(-0.08%)
Feb 21, 2024	39.10	39.15	38.94	39.03	21,255	-0.08(-0.20%)
Feb 20, 2024	39.17	39.20	39.02	39.11	15,696	+0.09(+0.23%)
Feb 16, 2024	38.87	39.15	38.75	39.02	17,403	+0.03(+0.09%)
Feb 15, 2024	39.08	39.18	38.97	38.98	19,904	-0.09(-0.24%)
Feb 14, 2024	38.78	39.08	38.64	39.08	71,624	+0.33(+0.86%)
Feb 13, 2024	38.56	39.33	38.56	38.74	112,736	-0.11(-0.28%)
Feb 12, 2024	38.80	39.81	38.35	38.85	37,596	+0.05(+0.13%)
Feb 09, 2024	38.84	39.09	38.76	38.80	211,298	-0.16(-0.40%)
Feb 08, 2024	38.95	39.17	38.67	38.96	25,166	-0.06(-0.15%)
Feb 07, 2024	39.15	39.26	38.87	39.02	20,588	-0.14(-0.35%)
Feb 06, 2024	38.91	39.21	38.80	39.16	23,122	+0.36(+0.93%)
Feb 05, 2024	38.94	38.99	38.35	38.79	63,374	-0.20(-0.50%)
Feb 02, 2024	39.33	39.46	38.75	38.99	21,789	-0.77(-1.94%)
Feb 01, 2024	39.39	39.87	39.10	39.76	25,088	+0.66(+1.68%)
Jan 31, 2024	39.38	39.59	39.11	39.11	39,190	-0.21(-0.55%)
Jan 30, 2024	39.27	39.45	39.03	39.32	25,157	+0.02(+0.05%)
Jan 29, 2024	39.22	39.32	38.91	39.30	35,467	+0.20(+0.50%)
Jan 26, 2024	39.15	39.42	38.63	39.11	71,192	-0.05(-0.12%)
Jan 25, 2024	39.23	39.24	38.93	39.15	27,865	+0.13(+0.32%)
Jan 24, 2024	39.12	39.26	39.03	39.03	50,821	+0.21(+0.55%)
Jan 23, 2024	38.87	39.30	38.65	38.81	18,410	-0.17(-0.43%)
Jan 22, 2024	38.96	39.15	38.85	38.98	113,745	+0.07(+0.18%)
Jan 19, 2024	39.04	39.08	38.87	38.91	15,936	-0.02(-0.05%)
Jan 18, 2024	39.03	39.07	38.54	38.93	29,794	+0.07(+0.18%)
Jan 17, 2024	38.81	38.95	38.73	38.86	16,636	-0.22(-0.57%)
Jan 16, 2024	39.32	39.55	39.01	39.09	58,219	-0.65(-1.64%)
Jan 12, 2024	39.85	39.93	39.74	39.74	16,577	+0.06(+0.15%)
Jan 11, 2024	39.58	39.92	39.57	39.68	17,826	+0.06(+0.15%)
Jan 10, 2024	39.64	39.91	39.59	39.62	226,556	-0.17(-0.42%)
Jan 09, 2024	39.90	39.93	39.57	39.79	9,710	-0.27(-0.68%)
Jan 08, 2024	39.90	40.10	39.90	40.06	18,296	-0.07(-0.17%)
Jan 05, 2024	40.08	40.29	39.73	40.13	75,156	+0.01(+0.02%)
Jan 04, 2024	40.02	40.20	39.79	40.12	183,084	+0.05(+0.12%)
Jan 03, 2024	39.97	40.33	39.35	40.07	46,988	-0.20(-0.48%)
Jan 02, 2024	40.62	41.04	40.19	40.27	60,592	-0.63(-1.55%)
Dec 29, 2023	40.68	41.03	40.68	40.90	51,876	+0.22(+0.55%)
Dec 28, 2023	41.11	41.37	40.66	40.68	58,436	-0.64(-1.56%)
Dec 27, 2023	41.26	41.32	40.42	41.32	57,131	+0.42(+1.03%)
Dec 26, 2023	41.05	41.11	40.47	40.90	28,766	+0.11(+0.26%)
Dec 22, 2023	41.09	41.11	40.76	40.79	100,214	+0.01(+0.02%)
Dec 21, 2023	40.67	40.93	40.67	40.78	54,047	+0.12(+0.29%)
Dec 20, 2023	40.73	40.83	40.47	40.67	21,201	-0.09(-0.22%)
Dec 19, 2023	40.28	40.78	40.00	40.75	28,875	+0.62(+1.56%)
Dec 18, 2023	40.18	40.38	40.09	40.13	115,201	-0.17(-0.43%)
Dec 15, 2023	40.29	40.59	40.17	40.30	17,213	+0.01(+0.02%)
Dec 14, 2023	39.82	40.86	39.82	40.29	50,603	+0.49(+1.22%)
Dec 13, 2023	38.98	39.81	38.97	39.81	60,162	+0.84(+2.14%)
Dec 12, 2023	39.13	39.13	38.83	38.97	326,666	-0.13(-0.34%)
Dec 11, 2023	38.88	39.13	38.80	39.11	62,752	+0.14(+0.37%)
Dec 08, 2023	39.17	39.24	38.94	38.96	30,623	-0.44(-1.11%)
Dec 07, 2023	39.40	39.50	39.21	39.40	16,849	+0.03(+0.07%)
Dec 06, 2023	39.32	39.71	39.23	39.37	79,867	+0.32(+0.82%)
Dec 05, 2023	38.91	39.81	38.91	39.05	58,890	+0.12(+0.30%)
Dec 04, 2023	38.76	38.94	38.66	38.93	63,466	-0.12(-0.30%)
Dec 01, 2023	38.85	39.17	38.21	39.05	155,904	+0.18(+0.45%)
Nov 30, 2023	38.83	39.07	38.36	38.87	29,859	-0.02(-0.05%)
Nov 29, 2023	39.16	39.21	38.75	38.89	48,189	-0.26(-0.67%)
Nov 28, 2023	38.92	39.15	38.89	39.15	18,134	+0.41(+1.05%)
Nov 27, 2023	38.66	38.87	38.42	38.75	87,253	+0.01(+0.02%)
Nov 24, 2023	38.40	38.74	38.40	38.74	9,065	+0.19(+0.50%)
Nov 22, 2023	38.75	38.79	38.48	38.55	18,285	-0.28(-0.72%)
Nov 21, 2023	38.85	38.89	38.09	38.83	65,987	+0.10(+0.25%)
Nov 20, 2023	38.70	38.81	38.65	38.73	13,556	+0.16(+0.43%)
Nov 17, 2023	38.46	38.79	38.46	38.56	32,917	+0.09(+0.23%)
Nov 16, 2023	38.33	38.74	38.23	38.48	32,566	+0.12(+0.30%)
Nov 15, 2023	38.31	38.58	38.22	38.36	45,822	-0.17(-0.45%)
Nov 14, 2023	38.07	38.63	37.80	38.54	22,028	+1.05(+2.81%)
Nov 13, 2023	37.25	37.52	37.24	37.48	17,488	-0.11(-0.29%)
Nov 10, 2023	37.36	37.60	37.26	37.59	12,036	+0.20(+0.52%)
Nov 09, 2023	37.68	37.90	37.40	37.40	72,620	-0.43(-1.15%)
Nov 08, 2023	37.64	37.91	37.50	37.83	27,739	+0.05(+0.13%)
Nov 07, 2023	37.77	37.86	37.52	37.78	33,433	+0.86(+2.33%)
Nov 06, 2023	37.83	38.15	36.69	36.92	57,399	-1.06(-2.80%)
Nov 03, 2023	37.76	38.69	37.76	37.99	58,598	+0.59(+1.58%)
Nov 02, 2023	37.19	37.52	37.14	37.40	31,099	+0.56(+1.52%)
Nov 01, 2023	36.52	36.84	36.52	36.84	19,567	+0.35(+0.97%)
Oct 31, 2023	36.61	36.68	36.37	36.48	42,796	-0.18(-0.50%)
Oct 30, 2023	36.45	36.73	36.43	36.67	38,635	+0.03(+0.08%)
Oct 27, 2023	36.45	36.75	36.38	36.64	46,555	+0.13(+0.37%)
Oct 26, 2023	36.29	36.57	36.18	36.50	51,859	+0.25(+0.69%)
Oct 25, 2023	36.41	36.53	36.17	36.25	311,383	-0.34(-0.94%)
Oct 24, 2023	36.54	36.77	36.31	36.60	261,837	+0.07(+0.18%)
Oct 23, 2023	36.29	36.66	36.18	36.53	184,030	+0.24(+0.66%)
Oct 20, 2023	36.32	36.45	36.12	36.29	45,024	-0.08(-0.22%)
Oct 19, 2023	36.36	36.52	36.27	36.37	11,254	-0.03(-0.09%)
Oct 18, 2023	36.58	36.68	36.41	36.41	44,751	-0.30(-0.81%)
Oct 17, 2023	36.60	36.91	36.43	36.70	23,182	-0.30(-0.80%)
Oct 16, 2023	36.70	37.18	36.63	37.00	22,600	+0.15(+0.42%)
Oct 13, 2023	36.94	36.94	36.60	36.85	57,786	+0.01(+0.03%)
Oct 12, 2023	36.92	36.92	36.63	36.84	100,409	-0.21(-0.57%)
Oct 11, 2023	37.03	37.09	36.86	37.05	47,019	+0.24(+0.65%)
Oct 10, 2023	36.51	36.82	36.51	36.81	376,975	+0.32(+0.87%)
Oct 09, 2023	36.26	36.55	35.99	36.49	22,195	+0.18(+0.50%)
Oct 06, 2023	36.03	36.45	35.91	36.31	52,437	+0.10(+0.26%)
Oct 05, 2023	36.17	36.45	35.99	36.22	29,549	+0.00(+0.00%)
Oct 04, 2023	36.26	36.32	35.99	36.22	106,280	+0.19(+0.53%)
Oct 03, 2023	36.45	36.52	36.00	36.02	24,799	-0.65(-1.78%)
Oct 02, 2023	36.90	36.98	36.33	36.68	57,968	-0.45(-1.22%)
Sep 29, 2023	37.17	37.23	36.80	37.13	12,533	+0.26(+0.70%)
Sep 28, 2023	36.86	37.05	36.74	36.87	28,054	+0.00(+0.00%)
Sep 27, 2023	37.06	37.19	36.78	36.87	32,675	-0.39(-1.05%)
Sep 26, 2023	37.42	37.54	36.78	37.26	22,521	-0.16(-0.43%)
Sep 25, 2023	37.70	37.53	37.30	37.42	130,614	-0.34(-0.91%)
Sep 22, 2023	37.94	37.98	37.72	37.77	24,503	-0.09(-0.23%)
Sep 21, 2023	37.85	38.09	37.83	37.85	19,787	-0.32(-0.85%)
Sep 20, 2023	38.30	38.48	38.07	38.18	80,149	+0.10(+0.25%)
Sep 19, 2023	38.15	38.32	37.99	38.08	10,028	-0.01(-0.02%)
Sep 18, 2023	38.10	38.26	38.08	38.09	19,935	-0.24(-0.62%)
Sep 15, 2023	38.32	38.62	38.32	38.33	17,240	-0.10(-0.25%)
Sep 14, 2023	38.58	38.58	38.36	38.43	35,674	+0.03(+0.07%)
Sep 13, 2023	38.35	38.51	38.26	38.40	23,054	+0.00(+0.00%)
Sep 12, 2023	38.37	38.51	38.17	38.40	66,085	-0.20(-0.52%)
Sep 11, 2023	38.28	38.69	38.28	38.60	76,386	+0.31(+0.82%)
Sep 08, 2023	38.36	38.44	38.18	38.28	47,638	+0.00(+0.00%)
Sep 07, 2023	38.20	38.50	37.94	38.28	37,863	+0.15(+0.40%)
Sep 06, 2023	38.36	38.36	37.99	38.13	270,835	+0.02(+0.05%)
Sep 05, 2023	38.50	38.50	37.79	38.11	225,042	-0.58(-1.50%)
Sep 01, 2023	38.87	38.97	38.62	38.69	22,810	-0.16(-0.42%)
Aug 31, 2023	39.13	39.13	38.67	38.86	59,149	-0.12(-0.32%)
Aug 30, 2023	39.06	39.16	38.70	38.98	27,767	-0.03(-0.07%)
Aug 29, 2023	38.69	39.02	38.63	39.01	55,128	+0.26(+0.66%)
Aug 28, 2023	38.68	38.83	38.60	38.75	18,692	-0.01(-0.02%)
Aug 25, 2023	38.86	39.05	38.61	38.76	22,809	-0.16(-0.41%)
Aug 24, 2023	39.06	39.17	38.69	38.92	25,758	-0.18(-0.46%)
Aug 23, 2023	38.80	39.20	38.60	39.10	242,303	+0.66(+1.70%)
Aug 22, 2023	38.49	38.59	38.33	38.45	87,017	-0.01(-0.02%)
Aug 21, 2023	38.41	38.55	38.37	38.46	43,647	+0.00(+0.00%)
Aug 18, 2023	38.41	38.68	38.17	38.46	545,705	+0.05(+0.12%)
Aug 17, 2023	38.69	38.69	38.37	38.41	15,335	-0.07(-0.17%)
Aug 16, 2023	38.74	38.74	38.33	38.48	121,474	-0.29(-0.76%)
Aug 15, 2023	38.80	38.87	38.63	38.77	131,605	-0.06(-0.15%)
Aug 14, 2023	38.79	38.92	38.62	38.83	115,152	-0.01(-0.02%)
Aug 11, 2023	39.00	39.26	38.79	38.84	60,814	-0.15(-0.39%)
Aug 10, 2023	39.31	39.50	38.96	38.99	35,684	-0.27(-0.68%)
Aug 09, 2023	39.22	39.43	39.16	39.25	45,407	-0.04(-0.10%)
Aug 08, 2023	39.25	39.29	38.98	39.29	40,185	+0.00(+0.00%)
Aug 07, 2023	39.49	39.55	39.22	39.29	163,005	-0.18(-0.46%)
Aug 04, 2023	39.28	39.61	39.28	39.47	37,630	+0.47(+1.19%)
Aug 03, 2023	39.14	39.14	38.92	39.01	25,122	-0.21(-0.53%)
Aug 02, 2023	39.46	39.78	39.17	39.22	41,751	-0.37(-0.94%)
Aug 01, 2023	39.77	40.32	39.52	39.59	77,600	-0.44(-1.11%)
Jul 31, 2023	39.90	40.11	39.75	40.03	27,256	+0.02(+0.05%)
Jul 28, 2023	39.92	40.14	39.70	40.01	32,220	+0.39(+0.98%)
Jul 27, 2023	40.03	40.12	39.58	39.62	37,595	-0.57(-1.41%)
Jul 26, 2023	39.96	40.26	39.91	40.19	29,680	+0.22(+0.54%)
Jul 25, 2023	39.77	40.14	39.77	39.97	27,591	+0.19(+0.48%)
Jul 24, 2023	39.93	40.19	39.76	39.78	54,092	-0.13(-0.33%)
Jul 21, 2023	39.87	40.07	39.77	39.92	42,816	+0.01(+0.02%)
Jul 20, 2023	40.05	40.19	39.82	39.91	56,861	-0.46(-1.15%)
Jul 19, 2023	40.21	40.37	40.04	40.37	39,110	+0.24(+0.59%)
Jul 18, 2023	40.00	40.23	39.91	40.13	72,704	+0.12(+0.31%)
Jul 17, 2023	39.76	40.04	39.59	40.01	82,029	+0.14(+0.36%)
Jul 14, 2023	39.93	40.07	39.70	39.87	64,704	-0.18(-0.45%)
Jul 13, 2023	39.77	40.14	39.71	40.05	127,228	+0.49(+1.24%)
Jul 12, 2023	39.10	40.04	39.10	39.56	159,446	+0.46(+1.19%)
Jul 11, 2023	38.90	39.09	38.82	39.09	22,733	+0.31(+0.81%)
Jul 10, 2023	38.89	39.05	38.75	38.78	15,279	-0.07(-0.17%)
Jul 07, 2023	38.56	38.85	38.56	38.85	37,447	+0.23(+0.59%)
Jul 06, 2023	38.81	39.00	38.51	38.62	52,112	-0.29(-0.75%)
Jul 05, 2023	39.41	39.41	38.81	38.91	32,760	-0.31(-0.80%)
Jul 03, 2023	39.23	39.55	38.99	39.23	33,668	+0.00(+0.01%)
Jun 30, 2023	39.04	39.30	39.04	39.22	34,531	+0.28(+0.72%)
Jun 29, 2023	38.94	39.29	38.94	38.94	26,465	-0.23(-0.60%)
Jun 28, 2023	39.32	39.42	39.16	39.18	24,759	-0.26(-0.67%)
Jun 27, 2023	39.56	39.70	39.38	39.44	43,659	+0.05(+0.12%)
Jun 26, 2023	39.30	40.35	39.30	39.39	33,775	+0.21(+0.53%)
Jun 23, 2023	39.36	39.39	39.07	39.19	85,018	-0.09(-0.24%)
Jun 22, 2023	39.51	39.59	39.26	39.28	23,454	-0.35(-0.88%)
Jun 21, 2023	39.29	39.64	39.28	39.63	58,757	+0.28(+0.72%)
Jun 20, 2023	39.39	39.47	39.34	39.34	47,913	-0.16(-0.40%)
Jun 16, 2023	39.39	39.53	39.36	39.50	23,945	+0.14(+0.36%)
Jun 15, 2023	39.05	39.45	39.05	39.36	132,884	+0.03(+0.08%)
May 08, 2023	39.35	39.55	39.25	39.33	41,508	-0.03(-0.07%)
May 05, 2023	39.35	39.65	39.21	39.36	59,411	-0.12(-0.31%)
May 04, 2023	39.21	39.48	39.10	39.48	28,916	+0.25(+0.64%)
May 03, 2023	39.20	39.32	39.08	39.23	183,594	+0.15(+0.38%)
May 02, 2023	39.10	39.24	38.89	39.08	12,231	+0.05(+0.12%)
May 01, 2023	39.27	39.38	38.88	39.03	195,705	-0.22(-0.57%)
Apr 28, 2023	39.13	39.32	38.92	39.26	315,136	+0.29(+0.74%)
Apr 27, 2023	39.13	39.37	38.94	38.97	273,134	-0.30(-0.75%)
Apr 26, 2023	39.37	39.63	39.20	39.26	66,261	-0.16(-0.40%)
Apr 25, 2023	39.24	39.42	39.18	39.42	54,464	+0.15(+0.38%)
Apr 24, 2023	39.23	39.43	38.99	39.27	33,376	+0.04(+0.09%)
Apr 21, 2023	39.39	39.47	39.20	39.24	48,550	-0.01(-0.02%)
Apr 20, 2023	39.17	39.37	39.07	39.25	112,527	+0.26(+0.68%)
Apr 19, 2023	39.11	39.35	38.91	38.98	36,917	-0.46(-1.16%)
Apr 18, 2023	39.41	39.63	39.22	39.44	166,981	-0.05(-0.12%)
Apr 17, 2023	39.52	39.78	39.32	39.49	25,301	-0.21(-0.54%)
Apr 14, 2023	39.93	40.03	39.58	39.70	50,050	-0.19(-0.49%)
Apr 13, 2023	40.05	40.19	39.88	39.89	75,711	+0.02(+0.05%)
Apr 12, 2023	39.88	39.98	39.68	39.88	42,239	+0.35(+0.89%)
Apr 11, 2023	39.51	39.70	39.46	39.52	119,237	+0.03(+0.07%)
Apr 10, 2023	39.45	39.75	39.22	39.50	27,177	-0.33(-0.84%)
Apr 06, 2023	39.97	39.97	39.77	39.83	20,338	-0.09(-0.22%)
Apr 05, 2023	40.09	40.25	39.84	39.92	84,460	-0.08(-0.20%)
Apr 04, 2023	39.83	40.15	39.83	40.00	26,559	+0.08(+0.21%)

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.