Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	43.72	44.54	43.71	44.09	706,922	-0.09(-0.20%)
Jan 30, 2024	43.05	44.22	43.05	44.18	164,112	+0.74(+1.70%)
Jan 29, 2024	43.36	43.48	42.71	43.44	113,681	-0.16(-0.37%)
Jan 26, 2024	43.11	44.07	43.11	43.60	156,271	+0.70(+1.63%)
Jan 25, 2024	42.08	43.10	42.07	42.90	228,982	+0.83(+1.97%)
Jan 24, 2024	42.48	42.97	42.03	42.07	92,638	-0.27(-0.64%)
Jan 23, 2024	43.62	43.99	42.08	42.34	183,938	-1.17(-2.69%)
Jan 22, 2024	43.16	43.77	42.72	43.51	85,860	+0.12(+0.28%)
Jan 19, 2024	43.61	43.68	42.78	43.39	77,996	-0.21(-0.48%)
Jan 18, 2024	43.33	43.68	42.75	43.60	100,963	+0.52(+1.21%)
Jan 17, 2024	42.80	43.20	42.50	43.08	103,656	-0.37(-0.85%)
Jan 16, 2024	42.50	43.48	42.23	43.45	137,087	+0.85(+2.00%)
Jan 15, 2024	42.60	42.69	41.79	42.60	84,988	-0.14(-0.33%)
Jan 12, 2024	43.62	43.71	42.70	42.74	265,597	-1.07(-2.44%)
Jan 11, 2024	43.76	43.97	43.38	43.81	215,896	-0.10(-0.23%)
Jan 10, 2024	44.19	44.72	43.59	43.91	223,839	-0.26(-0.59%)
Jan 09, 2024	43.98	44.38	43.87	44.17	124,882	+0.18(+0.41%)
Jan 08, 2024	43.76	44.12	43.69	43.99	104,804	-0.01(-0.02%)
Jan 05, 2024	44.14	44.28	43.62	44.00	114,072	-0.44(-0.99%)
Jan 04, 2024	43.96	44.75	43.96	44.44	55,700	-0.07(-0.16%)
Jan 03, 2024	44.03	44.60	43.72	44.51	127,368	-0.26(-0.58%)
Jan 02, 2024	44.93	45.07	44.41	44.77	113,278	-0.26(-0.58%)
Dec 29, 2023				45.03	0	-0.06(-0.13%)
Dec 28, 2023	44.93	45.40	44.70	45.09	107,716	-0.16(-0.35%)
Dec 27, 2023	44.65	45.28	44.43	45.25	73,573	+0.58(+1.30%)
Dec 22, 2023				44.67	0	+0.20(+0.45%)
Dec 21, 2023	44.96	45.13	44.28	44.47	126,938	-0.06(-0.13%)
Dec 20, 2023	44.75	45.44	44.47	44.53	159,516	-0.61(-1.35%)
Dec 19, 2023	43.97	45.31	43.97	45.14	200,417	+1.13(+2.57%)
Dec 18, 2023	43.74	44.66	43.70	44.01	520,193	+0.63(+1.45%)
Dec 15, 2023	44.75	44.75	42.98	43.38	1,131,336	-1.17(-2.63%)
Dec 14, 2023	43.34	45.08	43.28	44.55	359,266	+1.49(+3.46%)
Dec 13, 2023	42.00	43.25	41.70	43.06	178,285	+1.03(+2.45%)
Dec 12, 2023	41.99	42.22	41.52	42.03	203,537	+0.25(+0.60%)
Dec 11, 2023	41.91	42.10	41.57	41.78	266,734	-0.11(-0.26%)
Dec 08, 2023	41.89	42.12	41.70	41.89	182,812	+0.00(+0.00%)
Dec 07, 2023	41.27	42.15	40.99	41.89	235,796	+0.68(+1.65%)
Dec 06, 2023	41.49	41.61	40.73	41.21	129,081	-0.28(-0.67%)
Dec 05, 2023	40.97	41.86	40.87	41.49	168,341	+0.33(+0.80%)
Dec 04, 2023	38.74	41.25	38.74	41.16	343,777	+2.16(+5.54%)
Dec 01, 2023	38.01	39.09	38.01	39.00	64,230	+0.72(+1.88%)
Nov 30, 2023	38.25	38.73	38.20	38.28	144,918	+0.10(+0.26%)
Nov 29, 2023	37.52	38.18	37.46	38.18	112,893	+0.72(+1.92%)
Nov 28, 2023	38.34	38.35	37.38	37.46	114,606	-1.09(-2.83%)
Nov 27, 2023	38.29	38.79	38.21	38.55	87,416	+0.25(+0.65%)
Nov 24, 2023	38.51	38.55	38.03	38.30	39,454	+0.11(+0.29%)
Nov 23, 2023	38.00	38.61	38.00	38.19	16,016	-0.02(-0.05%)
Nov 22, 2023	38.26	38.58	38.11	38.21	48,609	-0.28(-0.73%)
Nov 21, 2023	38.99	39.00	38.31	38.49	84,461	-0.36(-0.93%)
Nov 20, 2023	38.33	38.86	38.33	38.85	82,694	+0.19(+0.49%)
Nov 17, 2023	38.52	38.85	38.24	38.66	66,049	-0.03(-0.08%)
Nov 16, 2023	38.77	38.80	37.95	38.69	161,855	+0.12(+0.31%)
Nov 15, 2023	38.61	38.80	38.32	38.57	115,938	+0.12(+0.31%)
Nov 14, 2023	38.09	38.72	37.94	38.45	190,883	+0.68(+1.80%)
Nov 13, 2023	37.99	38.23	37.62	37.77	118,402	-0.10(-0.26%)
Nov 10, 2023	37.81	38.49	37.31	37.87	160,269	+0.07(+0.19%)
Nov 09, 2023	36.19	37.97	36.00	37.80	244,824	+2.30(+6.48%)
Nov 08, 2023	36.32	36.70	35.45	35.50	126,382	-0.80(-2.20%)
Nov 07, 2023	36.01	36.56	35.79	36.30	160,196	-0.02(-0.06%)
Nov 06, 2023	36.98	36.98	36.16	36.32	114,955	-0.51(-1.38%)
Nov 03, 2023	36.47	37.19	36.42	36.83	126,134	+0.35(+0.96%)
Nov 02, 2023	36.13	36.55	36.03	36.48	166,341	+1.06(+2.99%)
Nov 01, 2023	34.31	35.51	34.31	35.42	80,598	+0.87(+2.52%)
Oct 31, 2023	34.50	34.70	34.22	34.55	76,496	+0.15(+0.44%)
Oct 30, 2023	34.25	34.50	34.17	34.40	53,788	+0.46(+1.36%)
Oct 27, 2023	34.30	34.56	33.79	33.94	129,448	-0.23(-0.67%)
Oct 26, 2023	33.46	34.45	33.46	34.17	142,739	+0.66(+1.97%)
Oct 25, 2023	33.59	33.92	33.38	33.51	56,372	-0.42(-1.24%)
Oct 24, 2023	34.24	34.25	33.73	33.93	122,523	+0.11(+0.33%)
Oct 23, 2023	33.62	34.14	33.54	33.82	115,251	+0.11(+0.33%)
Oct 20, 2023	34.12	34.17	33.62	33.71	111,349	-0.50(-1.46%)
Oct 19, 2023	34.10	34.35	33.85	34.21	182,281	+0.04(+0.12%)
Oct 18, 2023	35.00	35.02	33.95	34.17	172,660	-1.03(-2.93%)
Oct 17, 2023	34.89	35.46	34.89	35.20	67,571	+0.03(+0.09%)
Oct 16, 2023	35.27	35.86	35.01	35.17	85,204	+0.14(+0.40%)
Oct 13, 2023	35.60	35.97	34.91	35.03	156,322	-0.46(-1.30%)
Oct 12, 2023	36.99	36.99	35.08	35.49	131,484	-1.44(-3.90%)
Oct 11, 2023	36.74	37.24	36.74	36.93	96,588	+0.03(+0.08%)
Oct 10, 2023	36.87	37.78	36.84	36.90	91,868	+0.24(+0.65%)
Oct 06, 2023				36.66	0	+0.48(+1.33%)
Oct 05, 2023	36.13	36.47	35.53	36.18	118,384	-0.14(-0.39%)
Oct 04, 2023	36.43	36.73	35.95	36.32	152,314	-0.26(-0.71%)
Oct 03, 2023	37.16	37.37	36.43	36.58	93,398	-0.88(-2.35%)
Oct 02, 2023	37.95	38.04	37.04	37.46	80,889	-0.56(-1.47%)
Sep 29, 2023	38.27	38.66	38.01	38.02	255,890	+0.03(+0.08%)
Sep 28, 2023	37.76	38.51	37.27	37.99	166,258	+0.60(+1.60%)
Sep 27, 2023	37.39	37.73	37.06	37.39	103,550	+0.15(+0.40%)
Sep 26, 2023	37.67	37.97	37.24	37.24	133,391	-0.65(-1.72%)
Sep 25, 2023	37.85	38.05	37.78	37.89	178,176	-0.07(-0.18%)
Sep 22, 2023	37.90	38.10	37.78	37.96	127,719	+0.26(+0.69%)
Sep 21, 2023	38.20	38.20	37.65	37.70	206,525	-0.52(-1.36%)
Sep 20, 2023	38.19	38.64	38.15	38.22	225,934	-0.01(-0.03%)
Sep 19, 2023	38.20	38.72	38.20	38.23	156,519	+0.09(+0.24%)
Sep 18, 2023	37.18	38.50	37.18	38.14	268,229	+0.89(+2.39%)
Sep 15, 2023	38.16	38.68	37.08	37.25	422,779	-1.01(-2.64%)
Sep 14, 2023	37.37	38.34	37.37	38.26	156,467	+0.74(+1.97%)
Sep 13, 2023	37.74	38.06	37.31	37.52	178,197	-0.33(-0.87%)
Sep 12, 2023	38.07	38.30	37.67	37.85	157,467	-0.63(-1.64%)
Sep 11, 2023	38.52	38.73	38.18	38.48	130,407	+0.12(+0.31%)
Sep 08, 2023	38.59	38.92	38.33	38.36	86,466	-0.15(-0.39%)
Sep 07, 2023	38.77	38.93	38.18	38.51	174,626	-0.71(-1.81%)
Sep 06, 2023	39.72	40.09	39.14	39.22	101,556	-0.68(-1.70%)
Sep 05, 2023	39.95	40.13	39.68	39.90	170,896	-0.29(-0.72%)
Sep 01, 2023				40.19	0	+0.00(+0.00%)
Aug 31, 2023	40.10	40.34	39.99	40.19	189,838	+0.09(+0.22%)
Aug 30, 2023	40.26	40.52	39.96	40.10	87,913	-0.33(-0.82%)
Aug 29, 2023	40.23	40.46	39.89	40.43	111,837	+0.53(+1.33%)
Aug 28, 2023	39.32	40.24	39.32	39.90	164,781	+0.18(+0.45%)
Aug 25, 2023	39.54	39.93	39.35	39.72	108,059	+0.27(+0.68%)
Aug 24, 2023	39.60	39.87	39.41	39.45	161,103	-0.27(-0.68%)
Aug 23, 2023	39.23	39.90	39.23	39.72	166,598	+0.52(+1.33%)
Aug 22, 2023	38.94	39.34	38.71	39.20	137,449	+0.31(+0.80%)
Aug 21, 2023	39.09	39.22	38.56	38.89	248,288	+0.00(+0.00%)
Aug 18, 2023	38.68	39.20	38.32	38.89	102,023	+0.13(+0.34%)
Aug 17, 2023	38.60	39.12	38.60	38.76	209,205	-0.07(-0.18%)
Aug 16, 2023	39.01	39.52	38.76	38.83	188,785	+0.01(+0.03%)
Aug 15, 2023	38.97	39.49	38.43	38.82	160,979	-0.45(-1.15%)
Aug 14, 2023	38.89	39.55	38.69	39.27	219,125	+0.42(+1.08%)
Aug 11, 2023	37.39	38.98	36.67	38.85	294,893	+1.90(+5.14%)
Aug 10, 2023	37.50	37.60	36.38	36.95	265,278	-0.56(-1.49%)
Aug 09, 2023	37.71	38.20	36.96	37.51	181,166	-0.42(-1.11%)
Aug 08, 2023	38.52	38.86	37.77	37.93	178,522	-0.60(-1.56%)
Aug 04, 2023				38.53	0	+0.34(+0.89%)
Aug 03, 2023	38.11	38.30	37.85	38.19	91,265	-0.11(-0.29%)
Aug 02, 2023	38.73	38.81	37.96	38.30	97,662	-0.79(-2.02%)
Aug 01, 2023	38.70	39.25	38.65	39.09	100,458	+0.28(+0.72%)
Jul 31, 2023	38.54	39.18	38.49	38.81	207,684	+0.18(+0.47%)
Jul 28, 2023	38.67	38.83	38.49	38.63	96,130	+0.27(+0.70%)
Jul 27, 2023	38.88	38.88	38.14	38.36	137,823	-0.40(-1.03%)
Jul 26, 2023	38.35	38.79	38.34	38.76	87,348	+0.39(+1.02%)
Jul 25, 2023	37.85	38.60	37.81	38.37	263,317	+0.47(+1.24%)
Jul 24, 2023	37.95	38.06	37.71	37.90	55,375	-0.06(-0.16%)
Jul 21, 2023	37.83	38.07	37.72	37.96	228,814	+0.25(+0.66%)
Jul 20, 2023	38.03	38.03	37.54	37.71	78,335	-0.31(-0.82%)
Jul 19, 2023	38.30	38.34	37.83	38.02	112,469	-0.28(-0.73%)
Jul 18, 2023	37.97	38.41	37.77	38.30	207,505	+0.39(+1.03%)
Jul 17, 2023	37.36	38.15	37.36	37.91	191,967	+0.51(+1.36%)
Jul 14, 2023	36.86	37.45	36.59	37.40	118,971	+0.47(+1.27%)
Jul 13, 2023	36.94	36.98	36.69	36.93	125,535	+0.07(+0.19%)
Jul 12, 2023	36.65	36.99	36.20	36.86	169,099	+0.43(+1.18%)
Jul 11, 2023	36.01	36.53	36.01	36.43	132,447	+0.27(+0.75%)
Jul 10, 2023	36.04	36.51	35.86	36.16	227,861	+0.03(+0.08%)
Jul 07, 2023	35.90	36.31	35.75	36.13	135,291	+0.32(+0.89%)
Jul 06, 2023	35.99	36.21	35.42	35.81	181,898	-0.41(-1.13%)
Jul 05, 2023	36.11	36.30	35.95	36.22	141,624	-0.25(-0.69%)
Jul 04, 2023	36.45	36.76	36.30	36.47	63,551	-0.23(-0.63%)
Jun 30, 2023				36.70	0	+0.78(+2.17%)
Jun 29, 2023	36.14	36.14	35.15	35.92	212,474	-0.21(-0.58%)
Jun 28, 2023	35.75	36.23	35.74	36.13	182,899	+0.26(+0.72%)
Jun 27, 2023	35.29	35.91	35.09	35.87	177,577	+0.57(+1.61%)
Jun 26, 2023	35.30	35.44	35.20	35.30	406,500	-0.15(-0.42%)
Jun 23, 2023	35.74	35.90	35.04	35.45	152,227	-0.67(-1.85%)
Jun 22, 2023	36.74	36.74	35.90	36.12	250,195	-0.69(-1.87%)
Jun 21, 2023	36.91	36.93	36.67	36.81	325,200	-0.12(-0.32%)
Jun 20, 2023	36.88	37.12	36.65	36.93	218,332	-0.23(-0.62%)
Jun 19, 2023	36.90	37.20	36.87	37.16	105,525	+0.24(+0.65%)
Jun 16, 2023	37.70	37.70	36.73	36.92	246,095	-0.82(-2.17%)
Jun 15, 2023	37.29	37.80	37.17	37.74	178,863	+3.76(+11.07%)
May 08, 2023	34.31	34.31	33.86	33.98	368,642	+0.07(+0.21%)
May 05, 2023	35.04	35.04	33.62	33.91	216,303	-0.92(-2.64%)
May 04, 2023	35.02	35.23	34.83	34.83	254,047	-0.37(-1.05%)
May 03, 2023	34.87	35.46	34.87	35.20	212,829	+0.20(+0.57%)
May 02, 2023	34.42	35.10	34.16	35.00	318,659	+0.37(+1.07%)
May 01, 2023	34.50	34.77	34.36	34.63	91,202	+0.13(+0.38%)
Apr 28, 2023	34.33	34.67	34.30	34.50	340,378	+0.12(+0.35%)
Apr 27, 2023	34.23	34.42	34.03	34.38	221,957	+0.32(+0.94%)
Apr 26, 2023	34.11	34.25	34.00	34.06	242,329	-0.04(-0.12%)
Apr 25, 2023	34.35	34.49	33.73	34.10	208,973	-0.53(-1.53%)
Apr 24, 2023	33.70	34.70	33.69	34.63	232,689	+0.64(+1.88%)
Apr 21, 2023	33.73	34.09	33.46	33.99	218,068	+0.54(+1.61%)
Apr 20, 2023	33.35	33.77	33.18	33.45	304,014	-0.03(-0.09%)
Apr 19, 2023	33.24	33.51	32.95	33.48	146,546	+0.06(+0.18%)
Apr 18, 2023	32.96	33.45	32.53	33.42	157,619	+0.48(+1.46%)
Apr 17, 2023	32.53	33.04	32.42	32.94	147,083	+0.36(+1.10%)
Apr 14, 2023	32.80	32.88	32.35	32.58	155,195	-0.20(-0.61%)
Apr 13, 2023	32.47	33.05	32.34	32.78	218,141	+0.46(+1.42%)
Apr 12, 2023	32.78	32.98	32.12	32.32	249,910	-0.10(-0.31%)
Apr 11, 2023	32.21	32.78	32.21	32.42	268,972	+0.29(+0.90%)
Apr 10, 2023	31.59	32.15	31.53	32.13	354,281	+0.50(+1.58%)
Apr 06, 2023				31.63	0	-0.17(-0.53%)
Apr 05, 2023	33.01	33.05	31.60	31.80	218,968	-1.43(-4.30%)
Apr 04, 2023	33.73	34.05	33.11	33.23	205,303	-0.41(-1.22%)
Apr 03, 2023	34.25	34.37	33.09	33.64	277,578	-0.69(-2.01%)
Mar 31, 2023	34.06	34.38	34.06	34.33	154,568	+0.49(+1.45%)
Mar 30, 2023	34.33	34.64	33.74	33.84	113,959	+0.18(+0.53%)
Mar 29, 2023	33.83	34.00	33.34	33.66	237,761	+0.00(+0.00%)
Mar 28, 2023	33.80	33.96	33.45	33.66	183,735	-0.21(-0.62%)
Mar 27, 2023	33.96	34.05	33.59	33.87	234,571	+0.01(+0.03%)
Mar 24, 2023	33.41	34.01	33.27	33.86	178,519	-0.10(-0.29%)
Mar 23, 2023	34.15	34.44	33.75	33.96	334,316	-0.08(-0.24%)
Mar 22, 2023	34.33	34.33	33.80	34.04	359,586	-0.31(-0.90%)
Mar 21, 2023	34.40	34.82	34.26	34.35	247,858	+0.19(+0.56%)
Mar 20, 2023	33.42	34.30	33.42	34.16	401,020	+0.54(+1.61%)
Mar 17, 2023	34.15	34.45	33.48	33.62	794,334	-0.67(-1.95%)
Mar 16, 2023	33.57	34.33	33.45	34.29	745,776	+0.41(+1.21%)
Mar 15, 2023	34.71	34.91	33.39	33.88	231,721	-1.51(-4.27%)
Mar 14, 2023	35.34	35.82	34.99	35.39	502,344	+0.36(+1.03%)
Mar 13, 2023	35.07	35.15	34.33	35.03	419,993	-0.39(-1.10%)
Mar 10, 2023	35.53	35.96	35.28	35.42	469,064	-0.25(-0.70%)
Mar 09, 2023	36.59	36.78	35.63	35.67	408,415	-0.92(-2.51%)
Mar 08, 2023	36.14	36.65	35.96	36.59	396,147	+0.53(+1.47%)
Mar 07, 2023	35.88	36.22	35.52	36.06	425,086	+0.18(+0.50%)
Mar 06, 2023	36.19	36.37	35.86	35.88	360,898	-0.37(-1.02%)
Mar 03, 2023	35.88	36.30	35.64	36.25	394,094	+0.54(+1.51%)
Mar 02, 2023	35.69	36.02	35.40	35.71	377,031	-0.20(-0.56%)
Mar 01, 2023	35.55	36.09	35.40	35.91	376,602	+0.34(+0.96%)
Feb 28, 2023	35.34	35.69	35.10	35.57	421,959	+0.17(+0.48%)
Feb 27, 2023	35.60	35.89	35.28	35.40	528,765	-0.43(-1.20%)
Feb 24, 2023	35.77	35.83	35.39	35.83	221,715	-0.29(-0.80%)
Feb 23, 2023	36.44	36.47	35.95	36.12	344,336	-0.05(-0.14%)
Feb 22, 2023	36.05	36.38	35.58	36.17	356,093	+0.07(+0.19%)
Feb 21, 2023	36.87	37.02	35.87	36.10	489,812	-1.12(-3.01%)
Feb 17, 2023				37.22	0	+0.53(+1.44%)
Feb 16, 2023	36.18	37.25	36.18	36.69	611,087	+0.03(+0.08%)
Feb 15, 2023	36.32	36.91	36.06	36.66	866,043	-0.18(-0.49%)
Feb 14, 2023	35.94	36.97	35.80	36.84	1,217,207	+0.88(+2.45%)
Feb 13, 2023	34.00	35.97	34.00	35.96	873,168	+2.11(+6.23%)
Feb 10, 2023	32.25	33.96	32.07	33.85	880,576	+1.53(+4.73%)
Feb 09, 2023	32.40	32.62	32.11	32.32	352,193	+0.17(+0.53%)
Feb 08, 2023	32.33	32.57	32.05	32.15	225,858	-0.18(-0.56%)
Feb 07, 2023	32.51	32.70	32.17	32.33	397,162	-0.12(-0.37%)
Feb 06, 2023	32.64	32.64	32.25	32.45	317,166	-0.19(-0.58%)
Feb 03, 2023	32.59	32.91	32.32	32.64	425,187	-0.14(-0.43%)
Feb 02, 2023	32.80	33.48	32.71	32.78	505,812	-0.02(-0.06%)

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.