Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	37.47	37.60	36.98	36.99	7,079	-0.76(-2.01%)
Jan 30, 2024	37.98	38.11	37.68	37.75	3,770	-0.12(-0.32%)
Jan 29, 2024	37.69	37.87	37.47	37.87	2,096	+0.36(+0.95%)
Jan 26, 2024	37.71	37.71	37.39	37.51	4,860	+0.12(+0.32%)
Jan 25, 2024	37.63	37.63	37.21	37.39	11,230	+0.31(+0.85%)
Jan 24, 2024	37.90	37.90	37.08	37.08	9,324	-0.34(-0.90%)
Jan 23, 2024	37.94	38.22	37.38	37.42	10,559	-0.24(-0.63%)
Jan 22, 2024	37.29	37.89	37.29	37.65	4,605	+0.78(+2.12%)
Jan 19, 2024	36.93	36.93	36.31	36.87	7,855	-0.13(-0.35%)
Jan 18, 2024	36.23	37.00	36.08	37.00	5,601	+0.88(+2.44%)
Jan 17, 2024	36.17	36.33	35.91	36.12	38,288	-0.35(-0.96%)
Jan 16, 2024	37.20	37.20	36.47	36.47	7,144	-0.47(-1.27%)
Jan 12, 2024	37.81	38.89	36.89	36.94	4,131	-0.02(-0.05%)
Jan 11, 2024	37.21	37.21	36.57	36.96	5,385	-0.19(-0.50%)
Jan 10, 2024	37.26	37.33	37.00	37.15	19,807	+0.10(+0.26%)
Jan 09, 2024	37.41	37.41	36.96	37.05	8,535	-0.41(-1.09%)
Jan 08, 2024	37.08	37.47	37.01	37.46	15,100	+0.60(+1.61%)
Jan 05, 2024	36.91	37.27	36.78	36.86	6,233	-0.10(-0.27%)
Jan 04, 2024	37.09	37.19	36.97	36.97	6,223	-0.04(-0.10%)
Jan 03, 2024	37.41	37.48	36.96	37.00	15,369	-0.99(-2.61%)
Jan 02, 2024	38.32	38.32	37.83	37.99	32,888	-0.26(-0.69%)
Dec 29, 2023	38.77	38.77	38.26	38.26	21,334	-0.54(-1.40%)
Dec 28, 2023	39.00	39.31	38.71	38.80	11,682	-0.07(-0.18%)
Dec 27, 2023	39.00	39.00	38.72	38.87	5,787	+0.25(+0.65%)
Dec 26, 2023	38.54	38.80	38.37	38.62	5,622	+0.39(+1.02%)
Dec 22, 2023	38.41	38.41	38.22	38.23	11,199	+0.21(+0.56%)
Dec 21, 2023	37.83	38.02	37.74	38.02	5,189	+0.59(+1.59%)
Dec 20, 2023	37.84	38.45	37.42	37.42	8,129	-0.59(-1.54%)
Dec 19, 2023	37.74	38.17	37.74	38.01	67,969	+0.65(+1.74%)
Dec 18, 2023	37.89	37.89	37.31	37.36	4,933	+0.01(+0.02%)
Dec 15, 2023	37.68	37.81	37.35	37.35	5,675	-0.39(-1.03%)
Dec 14, 2023	37.80	37.94	37.43	37.74	7,344	+0.93(+2.53%)
Dec 13, 2023	35.49	36.81	35.47	36.81	13,977	+1.20(+3.37%)
Dec 12, 2023	35.50	35.73	35.45	35.61	7,736	-0.09(-0.25%)
Dec 11, 2023	35.51	35.70	35.38	35.70	18,048	+0.32(+0.89%)
Dec 08, 2023	35.30	35.49	35.10	35.38	6,911	+0.14(+0.41%)
Dec 07, 2023	34.94	35.24	34.91	35.24	6,750	+0.36(+1.03%)
Dec 06, 2023	35.53	35.53	34.79	34.88	13,401	+0.07(+0.20%)
Dec 05, 2023	35.00	35.10	34.81	34.81	19,584	-0.51(-1.44%)
Dec 04, 2023	34.85	35.32	34.85	35.32	6,308	+0.51(+1.47%)
Dec 01, 2023	33.88	34.81	33.76	34.81	14,718	+0.97(+2.88%)
Nov 30, 2023	33.93	33.93	33.81	33.84	5,128	+0.02(+0.05%)
Nov 29, 2023	34.16	34.16	33.82	33.82	9,187	+0.20(+0.59%)
Nov 28, 2023	33.62	33.87	33.55	33.62	5,620	-0.20(-0.58%)
Nov 27, 2023	33.64	33.88	33.64	33.82	3,843	-0.08(-0.25%)
Nov 24, 2023	34.00	34.00	33.82	33.90	5,787	+0.14(+0.43%)
Nov 22, 2023	33.74	34.02	33.74	33.76	3,915	+0.08(+0.24%)
Nov 21, 2023	33.78	33.80	33.61	33.68	11,505	-0.27(-0.80%)
Nov 20, 2023	33.77	34.05	33.77	33.95	3,138	+0.08(+0.23%)
Nov 17, 2023	33.66	33.93	33.66	33.87	14,326	+0.37(+1.11%)
Nov 16, 2023	34.10	34.10	33.50	33.50	11,353	-0.59(-1.72%)
Nov 15, 2023	34.04	34.51	34.04	34.09	14,231	+0.14(+0.41%)
Nov 14, 2023	33.24	34.02	33.24	33.95	8,410	+1.75(+5.42%)
Nov 13, 2023	32.10	32.20	32.10	32.20	837	+0.00(+0.01%)
Nov 10, 2023	31.96	32.28	31.83	32.20	7,874	+0.34(+1.08%)
Nov 09, 2023	32.77	32.77	31.86	31.86	11,114	-0.48(-1.50%)
Nov 08, 2023	32.52	32.52	32.28	32.34	5,201	-0.22(-0.67%)
Nov 07, 2023	32.44	32.58	32.44	32.56	1,899	-0.27(-0.83%)
Nov 06, 2023	32.96	32.96	32.68	32.83	13,770	-0.23(-0.69%)
Nov 03, 2023	32.78	33.29	32.78	33.06	16,258	+0.84(+2.60%)
Nov 02, 2023	31.91	32.22	31.84	32.22	20,493	+0.88(+2.80%)
Nov 01, 2023	30.94	31.35	30.94	31.34	38,682	+0.14(+0.45%)
Oct 31, 2023	30.96	31.24	30.93	31.20	6,768	+0.29(+0.94%)
Oct 30, 2023	30.85	30.98	30.75	30.91	6,970	+0.22(+0.72%)
Oct 27, 2023	30.89	30.89	30.69	30.69	4,810	-0.40(-1.29%)
Oct 26, 2023	30.84	31.28	30.84	31.09	20,131	+0.18(+0.57%)
Oct 25, 2023	31.28	31.28	30.91	30.91	6,771	-0.42(-1.33%)
Oct 24, 2023	31.16	31.33	31.16	31.33	4,167	+0.21(+0.68%)
Oct 23, 2023	31.37	31.40	31.12	31.12	4,130	-0.27(-0.87%)
Oct 20, 2023	31.61	31.61	31.39	31.39	10,374	-0.42(-1.31%)
Oct 19, 2023	32.13	32.34	31.69	31.81	20,990	-0.52(-1.61%)
Oct 18, 2023	32.85	32.85	32.30	32.33	3,973	-0.60(-1.83%)
Oct 17, 2023	32.49	33.13	32.49	32.93	6,890	+0.35(+1.07%)
Oct 16, 2023	32.38	32.67	32.32	32.58	13,179	+0.62(+1.94%)
Oct 13, 2023	32.13	32.13	31.95	31.96	2,461	-0.44(-1.37%)
Oct 12, 2023	33.18	33.18	32.16	32.41	19,503	-0.62(-1.88%)
Oct 11, 2023	33.14	33.14	32.96	33.03	4,353	+0.02(+0.06%)
Oct 10, 2023	33.13	33.23	33.01	33.01	4,789	+0.34(+1.05%)
Oct 09, 2023	32.37	32.78	32.32	32.66	7,724	+0.21(+0.66%)
Oct 06, 2023	32.13	32.64	32.02	32.45	5,408	+0.18(+0.56%)
Oct 05, 2023	32.34	32.34	32.14	32.27	5,473	-0.01(-0.03%)
Oct 04, 2023	32.19	32.31	32.14	32.28	2,910	+0.11(+0.34%)
Oct 03, 2023	32.50	32.50	32.09	32.17	9,748	-0.57(-1.74%)
Oct 02, 2023	33.12	33.12	32.64	32.74	1,805	-0.32(-0.97%)
Sep 29, 2023	33.36	33.46	33.06	33.06	11,147	-0.24(-0.72%)
Sep 28, 2023	33.05	33.51	33.05	33.30	6,781	+0.35(+1.06%)
Sep 27, 2023	32.63	33.05	32.63	32.95	5,391	+0.35(+1.08%)
Sep 26, 2023	32.92	33.09	32.60	32.60	4,080	-0.62(-1.86%)
Sep 25, 2023	32.79	33.25	33.20	33.22	3,597	+0.09(+0.29%)
Sep 22, 2023	33.26	33.31	33.12	33.12	6,572	-0.08(-0.23%)
Sep 21, 2023	33.38	33.43	33.20	33.20	5,027	-0.49(-1.44%)
Sep 20, 2023	34.16	34.25	33.68	33.68	8,182	-0.26(-0.77%)
Sep 19, 2023	33.93	34.21	33.84	33.95	5,467	-0.07(-0.22%)
Sep 18, 2023	34.24	34.24	34.01	34.02	2,338	-0.19(-0.55%)
Sep 15, 2023	34.02	34.21	34.02	34.21	3,010	-0.29(-0.84%)
Sep 14, 2023	34.57	34.57	34.50	34.50	1,171	+0.49(+1.46%)
Sep 13, 2023	34.35	34.35	33.97	34.01	14,828	-0.24(-0.72%)
Sep 12, 2023	34.29	34.40	34.17	34.25	11,378	+0.01(+0.02%)
Sep 11, 2023	34.45	34.45	34.24	34.24	29,732	+0.11(+0.33%)
Sep 08, 2023	34.30	34.32	34.12	34.13	8,122	-0.15(-0.43%)
Sep 07, 2023	34.33	34.42	34.24	34.28	6,671	-0.41(-1.18%)
Sep 06, 2023	34.79	34.79	34.44	34.69	8,346	-0.05(-0.16%)
Sep 05, 2023	35.66	35.66	34.74	34.74	8,285	-1.02(-2.84%)
Sep 01, 2023	35.74	35.95	35.73	35.76	2,464	+0.40(+1.13%)
Aug 31, 2023	35.65	35.67	35.36	35.36	2,888	-0.10(-0.28%)
Aug 30, 2023	35.53	35.56	35.46	35.46	2,855	+0.11(+0.31%)
Aug 29, 2023	35.09	35.35	35.01	35.35	5,565	+0.51(+1.46%)
Aug 28, 2023	34.98	34.98	34.78	34.84	4,346	+0.29(+0.84%)
Aug 25, 2023	34.67	34.70	34.55	34.55	3,096	+0.00(+0.01%)
Aug 24, 2023	34.87	34.87	34.55	34.55	4,954	-0.36(-1.03%)
Aug 23, 2023	34.67	34.94	34.59	34.91	5,674	+0.43(+1.24%)
Aug 22, 2023	34.77	34.77	34.43	34.48	6,888	-0.03(-0.10%)
Aug 21, 2023	34.81	34.81	34.52	34.52	3,103	-0.16(-0.46%)
Aug 18, 2023	34.49	34.79	34.49	34.67	28,181	+0.10(+0.30%)
Aug 17, 2023	34.84	34.84	34.55	34.57	4,583	-0.32(-0.92%)
Aug 16, 2023	35.37	35.37	34.89	34.89	5,144	-0.46(-1.29%)
Aug 15, 2023	35.42	35.48	35.29	35.35	8,710	-0.30(-0.83%)
Aug 14, 2023	35.65	35.69	35.45	35.65	6,906	-0.20(-0.57%)
Aug 11, 2023	35.80	35.95	35.80	35.85	2,186	+0.00(+0.01%)
Aug 10, 2023	36.28	36.28	35.85	35.85	1,346	-0.15(-0.43%)
Aug 09, 2023	35.89	36.09	35.89	36.00	54,642	-0.26(-0.72%)
Aug 08, 2023	36.06	36.26	36.06	36.26	1,938	-0.28(-0.77%)
Aug 07, 2023	36.54	36.54	36.54	36.54	273	+0.16(+0.45%)
Aug 04, 2023	36.53	36.59	36.32	36.38	18,925	+0.02(+0.06%)
Aug 03, 2023	37.45	37.45	36.17	36.36	3,477	-0.13(-0.35%)
Aug 02, 2023	36.52	36.55	36.46	36.49	1,602	-0.33(-0.90%)
Aug 01, 2023	36.71	36.82	36.48	36.82	11,103	-0.10(-0.27%)
Jul 31, 2023	36.87	36.93	36.78	36.92	8,906	+0.26(+0.71%)
Jul 28, 2023	36.78	36.78	36.65	36.66	13,899	+0.37(+1.03%)
Jul 27, 2023	36.97	36.97	36.28	36.28	3,670	-0.37(-1.00%)
Jul 26, 2023	36.44	36.69	36.44	36.65	7,294	+0.23(+0.63%)
Jul 25, 2023	36.47	36.58	36.40	36.42	1,913	+0.02(+0.05%)
Jul 24, 2023	36.37	36.53	36.35	36.40	6,583	+0.21(+0.57%)
Jul 21, 2023	36.70	36.70	36.20	36.20	4,765	-0.14(-0.39%)
Jul 20, 2023	36.49	36.49	36.34	36.34	1,673	-0.33(-0.90%)
Jul 19, 2023	36.49	36.67	36.49	36.67	5,314	+0.24(+0.66%)
Jul 18, 2023	36.33	36.43	36.26	36.43	4,186	+0.46(+1.29%)
Jul 17, 2023	35.78	36.07	35.78	35.97	3,780	+0.30(+0.85%)
Jul 14, 2023	36.08	36.08	35.64	35.67	1,655	-0.32(-0.90%)
Jul 13, 2023	35.77	36.00	35.77	35.99	5,551	+0.25(+0.70%)
Jul 12, 2023	35.89	35.89	35.74	35.74	744	+0.44(+1.25%)
Jul 11, 2023	35.29	35.30	35.23	35.30	1,666	+0.29(+0.82%)
Jul 10, 2023	34.96	35.01	34.96	35.01	960	+0.43(+1.24%)
Jul 07, 2023	34.82	34.82	34.58	34.58	398	+0.32(+0.94%)
Jul 06, 2023	34.51	34.51	34.05	34.26	1,417	-0.53(-1.52%)
Jul 05, 2023	34.70	34.90	34.70	34.79	3,812	-0.50(-1.41%)
Jul 03, 2023	35.90	35.90	35.18	35.29	3,408	+0.27(+0.76%)
Jun 30, 2023	35.32	35.32	35.02	35.02	4,942	-0.04(-0.11%)
Jun 29, 2023	34.95	35.13	34.95	35.06	6,802	+0.61(+1.78%)
Jun 28, 2023	34.54	34.54	34.32	34.45	4,028	+0.00(+0.01%)
Jun 27, 2023	34.50	34.50	34.44	34.44	523	+0.57(+1.67%)
Jun 26, 2023	34.03	34.03	33.88	33.88	1,321	+0.22(+0.65%)
Jun 23, 2023	33.94	33.94	33.63	33.66	6,876	-0.55(-1.61%)
Jun 22, 2023	34.69	34.69	34.21	34.21	2,874	-0.38(-1.10%)
Jun 21, 2023	34.67	34.75	34.56	34.59	1,317	-0.04(-0.12%)
Jun 20, 2023	34.73	34.74	34.58	34.63	2,718	-0.11(-0.33%)
Jun 16, 2023	35.21	35.21	34.63	34.74	3,108	-0.10(-0.28%)
Jun 15, 2023	34.61	34.84	34.58	34.84	2,858	+2.27(+6.96%)
May 08, 2023	32.50	32.63	32.43	32.57	932	-0.15(-0.47%)
May 05, 2023	32.56	32.73	32.56	32.73	233	+0.75(+2.33%)
May 04, 2023	32.37	32.37	31.84	31.98	3,254	-0.38(-1.19%)
May 03, 2023	32.32	32.78	32.32	32.37	43,027	-0.00(-0.01%)
May 02, 2023	32.64	32.64	31.95	32.37	3,931	-0.58(-1.76%)
May 01, 2023	33.02	33.20	32.91	32.95	3,213	-0.03(-0.09%)
Apr 28, 2023	32.63	33.06	32.63	32.98	5,221	+0.34(+1.05%)
Apr 27, 2023	32.33	32.73	32.29	32.64	2,029	+0.48(+1.49%)
Apr 26, 2023	32.49	32.49	32.16	32.16	1,157	-0.31(-0.96%)
Apr 25, 2023	32.58	32.58	32.40	32.47	3,196	-0.81(-2.44%)
Apr 24, 2023	33.17	33.49	33.17	33.28	5,377	+0.01(+0.04%)
Apr 21, 2023	33.65	33.65	33.20	33.27	4,284	-0.10(-0.29%)
Apr 20, 2023	33.37	33.44	33.24	33.37	2,999	-0.08(-0.25%)
Apr 19, 2023	33.39	33.59	33.34	33.45	11,669	-0.02(-0.05%)
Apr 18, 2023	33.61	33.61	33.26	33.47	7,742	-0.11(-0.33%)
Apr 17, 2023	33.57	33.64	33.39	33.58	1,895	+0.25(+0.76%)
Apr 14, 2023	33.72	33.78	33.24	33.33	821	-0.33(-0.97%)
Apr 13, 2023	33.62	33.69	33.61	33.65	2,305	+0.40(+1.22%)
Apr 12, 2023	34.09	34.09	33.25	33.25	4,006	-0.34(-1.02%)
Apr 11, 2023	33.70	33.77	33.52	33.59	16,137	+0.19(+0.58%)
Apr 10, 2023	33.01	33.48	33.01	33.40	3,973	+0.42(+1.28%)
Apr 06, 2023	32.92	32.98	32.92	32.98	429	+0.01(+0.04%)
Apr 05, 2023	33.27	33.27	32.84	32.97	1,640	-0.24(-0.73%)
Apr 04, 2023	33.14	33.24	33.14	33.21	1,702	-0.68(-2.02%)
Apr 03, 2023	34.03	34.03	33.70	33.89	4,031	-0.02(-0.05%)
Mar 31, 2023	33.62	33.91	33.62	33.91	5,439	+0.64(+1.91%)
Mar 30, 2023	33.75	33.75	33.23	33.27	6,655	-0.06(-0.17%)
Mar 29, 2023	33.25	33.33	33.17	33.33	5,238	+0.26(+0.77%)
Mar 28, 2023	33.16	33.16	32.92	33.07	4,966	-0.00(-0.00%)
Mar 27, 2023	33.04	33.15	32.97	33.08	8,221	+0.35(+1.05%)
Mar 24, 2023	32.10	32.73	32.10	32.73	5,109	+0.31(+0.94%)
Mar 23, 2023	32.98	32.98	32.24	32.42	27,295	-0.39(-1.18%)
Mar 22, 2023	33.79	33.79	32.81	32.81	4,700	-0.82(-2.45%)
Mar 21, 2023	33.76	33.78	33.51	33.64	3,483	+0.55(+1.65%)
Mar 20, 2023	33.03	33.36	32.96	33.09	2,071	+0.46(+1.42%)
Mar 17, 2023	32.80	32.80	32.63	32.63	2,677	-0.92(-2.74%)
Mar 16, 2023	32.73	33.55	32.73	33.55	731	+0.62(+1.88%)
Mar 15, 2023	32.86	33.00	32.68	32.93	1,845	-0.58(-1.74%)
Mar 14, 2023	33.89	33.90	33.25	33.51	39,207	+0.65(+1.98%)
Mar 13, 2023	33.01	33.15	32.62	32.86	3,254	-0.78(-2.32%)
Mar 10, 2023	34.58	34.58	33.53	33.64	4,726	-0.92(-2.66%)
Mar 09, 2023	34.70	34.70	34.56	34.56	797	-0.83(-2.36%)
Mar 08, 2023	35.37	35.39	35.12	35.39	1,697	+0.06(+0.17%)
Mar 07, 2023	35.32	35.47	35.26	35.33	8,556	-0.31(-0.87%)
Mar 06, 2023	36.66	36.66	35.64	35.64	2,108	-0.83(-2.28%)
Mar 03, 2023	36.36	36.60	36.36	36.47	17,709	+0.40(+1.11%)
Mar 02, 2023	35.88	36.10	35.66	36.07	6,623	+0.12(+0.33%)
Mar 01, 2023	35.95	36.03	35.92	35.95	1,703	-0.04(-0.11%)
Feb 28, 2023	35.99	35.99	35.98	35.99	481	+0.06(+0.16%)
Feb 27, 2023	36.32	36.32	35.93	35.93	2,637	+0.09(+0.25%)
Feb 24, 2023	35.79	35.84	35.79	35.84	205	-0.30(-0.84%)
Feb 23, 2023	36.22	36.22	35.84	36.15	1,149	+0.22(+0.61%)
Feb 22, 2023	36.12	36.19	35.93	35.93	3,251	+0.08(+0.21%)
Feb 21, 2023	36.54	36.54	35.83	35.85	6,895	-1.06(-2.88%)
Feb 17, 2023	36.91	36.91	36.91	36.91	297	+0.08(+0.20%)
Feb 16, 2023	36.68	37.12	36.64	36.84	7,184	-0.17(-0.46%)
Feb 15, 2023	36.85	37.01	36.78	37.01	3,498	+0.26(+0.70%)
Feb 14, 2023	36.79	36.81	36.73	36.75	1,556	-0.12(-0.32%)
Feb 13, 2023	36.27	36.87	36.27	36.87	5,176	+0.50(+1.38%)
Feb 10, 2023	36.30	36.37	36.30	36.37	478	+0.06(+0.16%)
Feb 09, 2023	37.12	37.12	36.31	36.31	6,748	-0.47(-1.29%)
Feb 08, 2023	37.00	37.04	36.67	36.78	6,787	-0.50(-1.33%)
Feb 07, 2023	37.06	37.36	36.76	37.28	6,810	+0.18(+0.49%)
Feb 06, 2023	37.40	37.40	37.00	37.10	1,395	-0.61(-1.62%)
Feb 03, 2023	37.93	37.93	37.67	37.71	2,355	-0.13(-0.34%)
Feb 02, 2023	37.40	37.89	37.40	37.84	3,341	+0.88(+2.38%)

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.