Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	39.20	39.28	39.18	39.24	394,825	+0.03(+0.07%)
Feb 28, 2024	39.17	39.21	39.14	39.21	388,947	-0.01(-0.02%)
Feb 27, 2024	39.19	39.22	39.15	39.22	341,122	+0.03(+0.07%)
Feb 26, 2024	39.19	39.21	39.16	39.19	369,249	+0.03(+0.07%)
Feb 23, 2024	39.15	39.19	39.12	39.17	365,528	+0.08(+0.20%)
Feb 22, 2024	39.01	39.13	38.99	39.09	495,565	+0.31(+0.81%)
Feb 21, 2024	38.69	38.77	38.59	38.77	434,941	+0.00(+0.00%)
Feb 20, 2024	38.79	38.85	38.62	38.77	428,343	-0.11(-0.27%)
Feb 16, 2024	38.99	39.00	38.72	38.88	621,908	-0.07(-0.17%)
Feb 15, 2024	38.97	38.97	38.91	38.95	495,449	+0.03(+0.07%)
Feb 14, 2024	38.94	38.94	38.88	38.92	349,257	+0.01(+0.02%)
Feb 13, 2024	38.85	38.91	38.85	38.91	516,441	+0.03(+0.07%)
Feb 12, 2024	38.92	38.92	38.88	38.88	507,342	-0.03(-0.07%)
Feb 09, 2024	38.94	38.94	38.88	38.91	368,112	+0.00(+0.00%)
Feb 08, 2024	38.90	38.91	38.88	38.91	337,844	+0.03(+0.07%)
Feb 07, 2024	38.85	38.89	38.85	38.88	561,685	+0.02(+0.05%)
Feb 06, 2024	38.85	38.86	38.80	38.86	499,421	+0.02(+0.05%)
Feb 05, 2024	38.81	38.84	38.77	38.84	384,454	+0.04(+0.10%)
Feb 02, 2024	38.74	38.80	38.73	38.80	480,848	+0.10(+0.25%)
Feb 01, 2024	38.70	38.74	38.63	38.71	284,811	+0.10(+0.25%)
Jan 31, 2024	38.71	38.73	38.59	38.61	530,261	-0.15(-0.38%)
Jan 30, 2024	38.75	38.75	38.70	38.75	486,775	+0.04(+0.10%)
Jan 29, 2024	38.68	38.73	38.66	38.72	400,689	+0.04(+0.10%)
Jan 26, 2024	38.65	38.69	38.64	38.68	479,422	+0.06(+0.15%)
Jan 25, 2024	38.64	38.66	38.58	38.62	320,462	+0.02(+0.05%)
Jan 24, 2024	38.65	38.65	38.57	38.60	599,379	+0.05(+0.13%)
Jan 23, 2024	38.52	38.58	38.48	38.55	426,239	+0.07(+0.18%)
Jan 22, 2024	38.53	38.56	38.48	38.48	739,835	+0.03(+0.09%)
Jan 19, 2024	38.32	38.47	38.20	38.45	486,566	+0.19(+0.50%)
Jan 18, 2024	38.28	38.30	38.24	38.26	514,716	+0.08(+0.20%)
Jan 17, 2024	38.12	38.20	38.09	38.18	470,501	-0.01(-0.03%)
Jan 16, 2024	38.08	38.26	38.16	38.19	472,514	-0.01(-0.03%)
Jan 12, 2024	38.20	38.24	38.18	38.20	265,994	-0.02(-0.05%)
Jan 11, 2024	38.14	38.22	38.08	38.22	770,661	+0.08(+0.20%)
Jan 10, 2024	38.08	38.16	38.08	38.14	432,407	+0.07(+0.18%)
Jan 09, 2024	38.01	38.10	38.00	38.07	549,617	-0.03(-0.08%)
Jan 08, 2024	37.83	38.10	37.80	38.10	899,756	+0.26(+0.69%)
Jan 05, 2024	37.80	37.93	37.72	37.84	1,384,055	+0.06(+0.15%)
Jan 04, 2024	37.81	37.92	37.72	37.79	428,986	-0.04(-0.10%)
Jan 03, 2024	37.89	37.92	37.78	37.82	548,847	-0.12(-0.30%)
Jan 02, 2024	37.85	37.95	37.84	37.94	659,208	+0.01(+0.03%)
Dec 29, 2023	37.96	37.99	37.89	37.93	786,105	-0.06(-0.15%)
Dec 28, 2023	37.99	38.00	37.96	37.99	487,092	+0.09(+0.23%)
Dec 27, 2023	37.89	37.94	37.88	37.90	752,552	-0.03(-0.08%)
Dec 26, 2023	37.82	37.93	37.82	37.93	370,024	+0.12(+0.33%)
Dec 22, 2023	37.83	37.85	37.77	37.81	403,318	+0.03(+0.08%)
Dec 21, 2023	37.74	37.78	37.62	37.78	706,361	+0.21(+0.56%)
Dec 20, 2023	37.78	37.87	37.57	37.57	512,483	-0.26(-0.68%)
Dec 19, 2023	37.76	37.84	37.76	37.83	436,986	+0.06(+0.15%)
Dec 18, 2023	37.75	37.78	37.64	37.77	471,128	+0.08(+0.20%)
Dec 15, 2023	37.42	37.75	37.38	37.69	785,841	+0.24(+0.64%)
Dec 14, 2023	37.45	37.48	37.44	37.45	478,640	+0.01(+0.03%)
Dec 13, 2023	37.42	37.44	37.41	37.44	403,132	+0.02(+0.05%)
Dec 12, 2023	37.40	37.45	37.38	37.42	466,832	+0.02(+0.05%)
Dec 11, 2023	37.41	37.44	37.37	37.41	535,773	-0.02(-0.05%)
Dec 08, 2023	37.28	37.42	37.28	37.42	419,370	+0.10(+0.28%)
Dec 07, 2023	37.30	37.34	37.28	37.32	665,330	+0.09(+0.23%)
Dec 06, 2023	37.30	37.32	37.23	37.23	845,074	-0.03(-0.08%)
Dec 05, 2023	37.23	37.30	37.21	37.26	431,050	+0.01(+0.03%)
Dec 04, 2023	37.22	37.26	37.19	37.25	535,047	-0.02(-0.05%)
Dec 01, 2023	37.19	37.29	37.18	37.27	568,118	+0.07(+0.18%)
Nov 30, 2023	37.19	37.21	37.13	37.21	614,756	+0.03(+0.08%)
Nov 29, 2023	37.22	37.23	37.14	37.18	378,491	+0.00(+0.00%)
Nov 28, 2023	37.11	37.19	37.11	37.18	405,956	+0.05(+0.13%)
Nov 27, 2023	37.11	37.17	37.11	37.13	454,659	-0.02(-0.05%)
Nov 24, 2023	37.09	37.16	37.08	37.15	358,632	+0.12(+0.34%)
Nov 22, 2023	37.10	37.14	37.01	37.02	1,115,237	-0.02(-0.05%)
Nov 21, 2023	37.01	37.04	36.98	37.04	786,018	-0.01(-0.03%)
Nov 20, 2023	36.98	37.06	36.95	37.05	675,940	+0.13(+0.35%)
Nov 17, 2023	37.03	37.03	36.83	36.92	549,644	-0.03(-0.08%)
Nov 16, 2023	36.97	36.99	36.94	36.95	547,712	-0.04(-0.10%)
Nov 15, 2023	36.99	37.01	36.94	36.99	608,278	+0.03(+0.08%)
Nov 14, 2023	37.02	37.02	36.93	36.96	769,482	+0.05(+0.13%)
Nov 13, 2023	36.95	36.96	36.91	36.91	378,965	-0.01(-0.03%)
Nov 10, 2023	36.93	36.96	36.88	36.92	353,976	+0.04(+0.10%)
Nov 09, 2023	36.94	36.94	36.87	36.88	632,243	+0.01(+0.03%)
Nov 08, 2023	36.86	36.90	36.84	36.87	510,514	+0.01(+0.03%)
Nov 07, 2023	36.86	36.90	36.85	36.87	438,279	-0.01(-0.03%)
Nov 06, 2023	36.91	36.91	36.80	36.87	449,085	+0.09(+0.23%)
Nov 03, 2023	36.87	36.87	36.77	36.79	644,975	+0.05(+0.13%)
Nov 02, 2023	36.66	36.74	36.58	36.74	530,923	+0.32(+0.88%)
Nov 01, 2023	36.22	36.47	36.21	36.42	685,323	+0.22(+0.60%)
Oct 31, 2023	36.08	36.20	35.93	36.20	847,766	+0.21(+0.58%)
Oct 30, 2023	35.89	36.06	35.78	35.99	475,458	+0.35(+0.98%)
Oct 27, 2023	35.88	35.92	35.55	35.64	856,414	-0.09(-0.24%)
Oct 26, 2023	35.95	36.02	35.68	35.73	663,231	-0.31(-0.87%)
Oct 25, 2023	36.24	36.30	35.97	36.04	600,165	-0.27(-0.73%)
Oct 24, 2023	36.27	36.33	36.14	36.31	319,239	+0.20(+0.55%)
Oct 23, 2023	36.01	36.30	35.96	36.11	1,044,465	-0.03(-0.07%)
Oct 20, 2023	36.43	36.47	36.07	36.13	593,324	-0.32(-0.88%)
Oct 19, 2023	36.82	37.00	36.40	36.45	410,380	-0.35(-0.94%)
Oct 18, 2023	37.09	37.19	36.69	36.80	378,924	-0.45(-1.21%)
Oct 17, 2023	37.04	37.44	36.97	37.25	451,537	-0.03(-0.08%)
Oct 16, 2023	37.08	37.34	37.03	37.28	495,673	+0.38(+1.02%)
Oct 13, 2023	37.15	37.27	36.75	36.90	416,726	-0.18(-0.48%)
Oct 12, 2023	37.32	37.34	36.85	37.08	494,101	-0.14(-0.38%)
Oct 11, 2023	37.17	37.26	37.00	37.22	297,017	+0.16(+0.43%)
Oct 10, 2023	36.92	37.27	36.92	37.06	634,337	+0.14(+0.38%)
Oct 09, 2023	36.49	36.93	36.49	36.92	357,637	+0.23(+0.61%)
Oct 06, 2023	36.08	36.78	35.95	36.69	581,698	+0.45(+1.24%)
Oct 05, 2023	36.23	36.34	36.00	36.24	394,875	-0.04(-0.10%)
Oct 04, 2023	36.04	36.33	35.94	36.28	451,231	+0.27(+0.76%)
Oct 03, 2023	36.33	36.44	35.92	36.01	663,543	-0.50(-1.36%)
Oct 02, 2023	36.46	36.58	36.27	36.51	446,445	+0.00(+0.00%)
Sep 29, 2023	36.84	36.84	36.39	36.51	414,955	-0.07(-0.18%)
Sep 28, 2023	36.27	36.69	36.27	36.57	443,428	+0.24(+0.67%)
Sep 27, 2023	36.44	36.48	36.06	36.33	599,202	-0.02(-0.05%)
Sep 26, 2023	36.63	36.63	36.24	36.35	731,189	-0.47(-1.27%)
Sep 25, 2023	36.60	36.82	36.64	36.82	512,349	+0.14(+0.38%)
Sep 22, 2023	36.86	36.93	36.65	36.68	430,508	-0.06(-0.15%)
Sep 21, 2023	37.00	37.00	36.69	36.73	647,488	-0.42(-1.14%)
Sep 20, 2023	37.45	37.45	37.15	37.15	491,440	-0.21(-0.55%)
Sep 19, 2023	37.38	37.38	37.22	37.36	604,608	-0.02(-0.05%)
Sep 18, 2023	37.38	37.44	37.32	37.38	524,167	+0.00(+0.01%)
Sep 15, 2023	37.66	37.66	37.35	37.38	958,297	-0.27(-0.72%)
Sep 14, 2023	37.68	37.68	37.64	37.65	568,728	+0.01(+0.02%)
Sep 13, 2023	37.61	37.65	37.61	37.64	276,132	+0.02(+0.05%)
Sep 12, 2023	37.63	37.65	37.59	37.62	388,323	+0.01(+0.02%)
Sep 11, 2023	37.61	37.65	37.59	37.61	488,373	+0.02(+0.05%)
Sep 08, 2023	37.64	37.64	37.55	37.59	358,640	+0.05(+0.12%)
Sep 07, 2023	37.49	37.57	37.49	37.54	559,221	+0.04(+0.10%)
Sep 06, 2023	37.58	37.61	37.48	37.51	351,861	-0.01(-0.02%)
Sep 05, 2023	37.54	37.56	37.52	37.52	355,030	-0.01(-0.03%)
Sep 01, 2023	37.55	37.55	37.50	37.53	435,026	+0.02(+0.05%)
Aug 31, 2023	37.51	37.53	37.48	37.51	366,433	+0.04(+0.10%)
Aug 30, 2023	37.45	37.53	37.45	37.47	551,048	-0.01(-0.02%)
Aug 29, 2023	37.40	37.48	37.37	37.48	887,636	+0.11(+0.30%)
Aug 28, 2023	37.32	37.49	37.29	37.37	308,234	+0.11(+0.30%)
Aug 25, 2023	37.18	37.28	37.03	37.26	341,582	+0.17(+0.45%)
Aug 24, 2023	37.33	37.33	37.07	37.09	411,517	-0.19(-0.50%)
Aug 23, 2023	37.12	37.27	37.11	37.27	358,871	+0.17(+0.45%)
Aug 22, 2023	37.19	37.19	37.07	37.11	355,218	-0.02(-0.05%)
Aug 21, 2023	37.11	37.15	36.96	37.13	559,545	+0.15(+0.40%)
Aug 18, 2023	36.86	37.01	36.70	36.98	680,462	+0.02(+0.05%)
Aug 17, 2023	37.36	37.40	36.94	36.96	686,337	-0.31(-0.84%)
Aug 16, 2023	37.54	37.64	37.27	37.27	641,535	-0.29(-0.76%)
Aug 15, 2023	37.84	37.84	37.49	37.56	492,763	-0.40(-1.04%)
Aug 14, 2023	37.70	37.95	37.62	37.95	369,920	+0.19(+0.51%)
Aug 11, 2023	37.66	37.79	37.58	37.76	500,844	+0.02(+0.05%)
Aug 10, 2023	37.89	38.09	37.65	37.74	441,800	+0.06(+0.17%)
Aug 09, 2023	37.90	37.92	37.65	37.68	368,120	-0.22(-0.58%)
Aug 08, 2023	37.87	37.91	37.65	37.90	385,437	-0.09(-0.24%)
Aug 07, 2023	37.81	37.99	37.81	37.99	540,277	+0.26(+0.68%)
Aug 04, 2023	37.90	38.06	37.70	37.73	467,760	-0.11(-0.29%)
Aug 03, 2023	37.81	37.93	37.72	37.84	543,856	-0.05(-0.12%)
Aug 02, 2023	38.03	38.03	37.82	37.89	695,588	-0.26(-0.68%)
Aug 01, 2023	38.13	38.15	38.09	38.15	374,900	+0.03(+0.07%)
Jul 31, 2023	38.16	38.16	38.10	38.12	538,067	+0.00(+0.00%)
Jul 28, 2023	38.06	38.13	38.05	38.12	410,116	+0.18(+0.46%)
Jul 27, 2023	38.16	38.16	37.88	37.94	491,360	-0.10(-0.27%)
Jul 26, 2023	37.94	38.06	37.94	38.05	477,545	+0.06(+0.17%)
Jul 25, 2023	37.95	38.04	37.94	37.98	632,047	+0.01(+0.02%)
Jul 24, 2023	37.92	37.99	37.89	37.97	561,842	+0.09(+0.24%)
Jul 21, 2023	38.04	38.04	37.83	37.88	613,180	-0.05(-0.12%)
Jul 20, 2023	37.94	38.00	37.93	37.93	700,380	+0.01(+0.02%)
Jul 19, 2023	37.98	37.98	37.92	37.92	662,429	-0.03(-0.07%)
Jul 18, 2023	37.97	37.98	37.95	37.95	636,811	-0.01(-0.02%)
Jul 17, 2023	37.94	37.97	37.93	37.96	639,310	+0.03(+0.07%)
Jul 14, 2023	37.94	37.94	37.90	37.93	582,668	+0.03(+0.07%)
Jul 13, 2023	37.91	37.91	37.86	37.90	549,367	+0.07(+0.19%)
Jul 12, 2023	37.84	37.86	37.78	37.83	550,163	+0.15(+0.39%)
Jul 11, 2023	37.63	37.69	37.54	37.68	401,795	+0.16(+0.41%)
Jul 10, 2023	37.48	37.56	37.43	37.53	591,169	+0.05(+0.12%)
Jul 07, 2023	37.53	37.65	37.46	37.48	557,306	-0.03(-0.07%)
Jul 06, 2023	37.54	37.55	37.32	37.51	425,260	-0.14(-0.36%)
Jul 05, 2023	37.61	37.65	37.59	37.64	517,185	-0.01(-0.02%)
Jul 03, 2023	37.61	37.65	37.60	37.65	337,905	+0.06(+0.17%)
Jun 30, 2023	37.52	37.64	37.52	37.59	742,895	+0.20(+0.54%)
Jun 29, 2023	37.29	37.39	37.25	37.39	491,047	+0.11(+0.29%)
Jun 28, 2023	37.26	37.32	37.15	37.28	694,829	+0.02(+0.05%)
Jun 27, 2023	37.04	37.28	36.99	37.26	426,787	+0.32(+0.87%)
Jun 26, 2023	37.05	37.15	36.93	36.94	495,319	-0.15(-0.40%)
Jun 23, 2023	37.07	37.18	37.01	37.09	1,491,332	-0.15(-0.39%)
Jun 22, 2023	37.10	37.24	37.05	37.23	438,633	+0.11(+0.30%)
Jun 21, 2023	37.15	37.20	37.05	37.12	464,296	-0.07(-0.20%)
Jun 20, 2023	37.29	37.29	37.04	37.20	749,344	-0.09(-0.25%)
Jun 16, 2023	37.57	37.61	37.25	37.29	755,464	-0.23(-0.61%)
Jun 15, 2023	37.53		37.49	37.52	662,020	+0.88(+2.42%)
May 08, 2023	36.61	36.67	36.58	36.63	553,063	+0.07(+0.20%)
May 05, 2023	36.35	36.61	36.35	36.56	693,972	+0.40(+1.10%)
May 04, 2023	36.25	36.31	36.05	36.16	654,999	-0.14(-0.40%)
May 03, 2023	36.43	36.53	36.29	36.31	463,114	-0.12(-0.32%)
May 02, 2023	36.59	36.59	36.23	36.42	622,294	-0.19(-0.52%)
May 01, 2023	36.61	36.62	36.56	36.61	600,240	+0.07(+0.20%)
Apr 28, 2023	36.43	36.54	36.39	36.54	491,672	+0.14(+0.40%)
Apr 27, 2023	36.18	36.41	36.12	36.40	566,799	+0.39(+1.08%)
Apr 26, 2023	36.15	36.20	35.96	36.01	619,362	-0.05(-0.15%)
Apr 25, 2023	36.35	36.35	36.04	36.06	779,545	-0.33(-0.92%)
Apr 24, 2023	36.38	36.40	36.29	36.40	622,008	+0.04(+0.11%)
Apr 21, 2023	36.42	36.42	36.20	36.36	815,077	-0.06(-0.17%)
Apr 20, 2023	36.37	36.42	36.37	36.42	438,058	+0.03(+0.07%)
Apr 19, 2023	36.36	36.39	36.35	36.39	598,943	+0.01(+0.02%)
Apr 18, 2023	36.37	36.40	36.35	36.38	487,280	-0.01(-0.02%)
Apr 17, 2023	36.40	36.40	36.34	36.39	1,085,488	+0.03(+0.07%)
Apr 14, 2023	36.37	36.38	36.33	36.37	627,494	+0.01(+0.02%)
Apr 13, 2023	36.36	36.37	36.32	36.36	610,746	+0.04(+0.10%)
Apr 12, 2023	36.33	36.34	36.30	36.32	659,328	+0.06(+0.17%)
Apr 11, 2023	36.32	36.34	36.26	36.26	3,145,627	-0.05(-0.15%)
Apr 10, 2023	36.28	36.31	36.25	36.31	475,036	+0.02(+0.05%)
Apr 06, 2023	36.24	36.29	36.20	36.29	522,007	+0.07(+0.20%)
Apr 05, 2023	36.23	36.25	36.18	36.22	467,404	-0.01(-0.02%)
Apr 04, 2023	36.28	36.28	36.18	36.23	774,472	-0.03(-0.07%)
Apr 03, 2023	36.19	36.26	36.11	36.26	685,561	+0.06(+0.17%)
Mar 31, 2023	36.15	36.20	36.09	36.20	1,275,398	+0.12(+0.32%)
Mar 30, 2023	36.01	36.19	35.98	36.08	1,094,565	+0.08(+0.22%)
Mar 29, 2023	35.96	36.01	35.91	36.00	498,651	+0.18(+0.50%)
Mar 28, 2023	35.81	35.84	35.70	35.82	421,848	+0.01(+0.02%)
Mar 27, 2023	35.80	35.86	35.73	35.81	458,428	+0.10(+0.28%)
Mar 24, 2023	35.53	35.71	35.40	35.71	603,981	+0.08(+0.23%)
Mar 23, 2023	35.74	35.82	35.41	35.63	557,561	+0.08(+0.23%)
Mar 22, 2023	35.71	35.87	35.54	35.55	567,535	-0.12(-0.33%)
Mar 21, 2023	35.66	35.74	35.60	35.67	572,306	+0.13(+0.35%)
Mar 20, 2023	35.33	35.54	35.31	35.54	659,994	+0.21(+0.60%)
Mar 17, 2023	35.70	35.70	35.23	35.33	892,383	-0.40(-1.11%)
Mar 16, 2023	34.95	35.75	34.84	35.73	1,055,761	+0.61(+1.74%)
Mar 15, 2023	34.84	35.12	34.61	35.12	968,460	-0.26(-0.73%)
Mar 14, 2023	35.23	35.46	34.93	35.37	649,772	+0.62(+1.78%)
Mar 13, 2023	34.47	35.14	34.33	34.75	855,371	-0.01(-0.03%)
Mar 10, 2023	35.25	35.40	34.67	34.76	1,230,235	-0.50(-1.43%)
Mar 09, 2023	35.86	35.97	35.14	35.27	599,418	-0.50(-1.39%)
Mar 08, 2023	35.76	35.84	35.63	35.76	711,663	+0.02(+0.05%)
Mar 07, 2023	36.10	36.10	35.70	35.75	559,046	-0.33(-0.91%)
Mar 06, 2023	36.07	36.19	36.04	36.07	534,531	+0.07(+0.20%)
Mar 03, 2023	35.75	36.03	35.70	36.00	518,925	+0.34(+0.94%)
Mar 02, 2023	35.34	35.70	35.27	35.67	677,872	+0.23(+0.65%)

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.