Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	38.30	39.05	37.77	38.22	3,803	-0.50(-1.29%)
Jan 30, 2024	38.15	39.01	38.15	38.72	4,425	+0.23(+0.59%)
Jan 29, 2024	37.98	39.01	36.51	38.49	9,964	-0.39(-1.00%)
Jan 26, 2024	38.50	38.88	38.18	38.88	5,193	-0.18(-0.46%)
Jan 25, 2024	39.06	39.06	39.06	39.06	1,046	+0.33(+0.84%)
Jan 24, 2024	38.30	39.30	37.55	38.74	2,844	+0.17(+0.45%)
Jan 23, 2024	38.30	38.57	38.30	38.57	144	-0.05(-0.13%)
Jan 22, 2024	38.80	38.80	37.48	38.62	2,017	+0.16(+0.40%)
Jan 19, 2024	38.00	38.80	37.44	38.46	2,454	+0.28(+0.73%)
Jan 18, 2024	38.70	38.70	38.18	38.18	343	-0.15(-0.38%)
Jan 17, 2024	37.61	38.33	37.61	38.33	471	+0.17(+0.43%)
Jan 16, 2024	38.09	38.40	38.09	38.16	1,035	+0.07(+0.18%)
Jan 12, 2024	38.09	38.09	38.09	38.09	161	+0.08(+0.20%)
Jan 11, 2024	38.40	38.40	38.02	38.02	1,979	+0.06(+0.17%)
Jan 10, 2024	37.70	37.95	37.70	37.95	1,759	+0.02(+0.04%)
Jan 09, 2024	37.60	37.94	37.60	37.94	323	+0.31(+0.82%)
Jan 08, 2024	37.80	37.80	37.00	37.62	6,490	+0.16(+0.42%)
Jan 05, 2024	37.60	38.00	37.10	37.47	6,352	+0.48(+1.30%)
Jan 04, 2024	37.10	37.65	36.99	36.99	766	-0.01(-0.03%)
Jan 03, 2024	36.90	37.96	36.90	37.00	2,329	-0.16(-0.44%)
Jan 02, 2024	37.21	38.84	37.00	37.16	3,143	+0.06(+0.17%)
Dec 29, 2023	38.00	38.32	37.00	37.10	1,436	-0.80(-2.12%)
Dec 28, 2023	38.00	38.45	37.38	37.90	3,918	-0.40(-1.03%)
Dec 27, 2023	37.84	38.59	37.84	38.30	1,978	+1.80(+4.93%)
Dec 26, 2023	37.50	38.90	36.40	36.50	23,012	-1.10(-2.92%)
Dec 22, 2023	38.19	38.90	36.70	37.60	17,534	-0.81(-2.11%)
Dec 21, 2023	37.90	38.41	37.90	38.41	1,231	+0.14(+0.36%)
Dec 20, 2023	38.88	38.89	38.27	38.27	1,218	-0.16(-0.40%)
Dec 19, 2023	38.43	38.43	38.43	38.43	123	-0.00(-0.01%)
Dec 18, 2023	37.71	38.43	37.71	38.43	339	+0.70(+1.86%)
Dec 15, 2023	38.34	38.34	37.73	37.73	1,231	-0.56(-1.46%)
Dec 14, 2023	38.09	38.44	37.11	38.29	10,691	-0.18(-0.46%)
Dec 13, 2023	38.50	38.50	38.47	38.47	217	+0.07(+0.19%)
Dec 12, 2023	38.40	38.40	38.40	38.40	481	+0.21(+0.54%)
Dec 11, 2023	37.47	38.19	37.47	38.19	262	-0.15(-0.39%)
Dec 08, 2023	37.70	38.82	37.70	38.34	22,051	+0.54(+1.43%)
Dec 07, 2023	38.10	38.60	37.80	37.80	28,762	-0.06(-0.17%)
Dec 06, 2023	38.56	38.90	36.94	37.87	35,403	-0.55(-1.43%)
Dec 05, 2023	38.26	38.41	38.26	38.41	1,434	-0.06(-0.16%)
Dec 04, 2023	38.34	38.48	38.34	38.48	1,976	-0.08(-0.22%)
Dec 01, 2023	38.56	38.56	38.56	38.56	100	+0.02(+0.04%)
Nov 30, 2023	38.26	38.54	38.26	38.54	1,623	+0.20(+0.52%)
Nov 29, 2023	38.49	38.49	38.34	38.34	105	-0.04(-0.11%)
Nov 28, 2023	38.39	38.39	38.39	38.39	6	-0.18(-0.47%)
Nov 27, 2023	38.42	38.57	38.42	38.57	1,530	-0.05(-0.14%)
Nov 24, 2023	38.62	38.62	38.62	38.62	0	+0.03(+0.08%)
Nov 22, 2023	38.58	38.59	38.58	38.59	375	+0.08(+0.20%)
Nov 21, 2023	38.52	38.52	38.52	38.52	68	-0.01(-0.02%)
Nov 20, 2023	38.55	38.55	38.53	38.53	223	+0.18(+0.47%)
Nov 17, 2023	38.30	38.35	38.30	38.35	458	+0.02(+0.05%)
Nov 16, 2023	38.19	38.33	38.19	38.33	271	+0.01(+0.04%)
Nov 15, 2023	38.40	38.42	38.30	38.31	3,993	+0.03(+0.09%)
Nov 14, 2023	38.08	38.31	38.08	38.28	2,284	+0.33(+0.87%)
Nov 13, 2023	37.98	37.98	37.95	37.95	451	-0.03(-0.08%)
Nov 10, 2023	37.98	37.98	37.98	37.98	100	+0.50(+1.34%)
Nov 09, 2023	37.46	37.48	37.46	37.48	570	-0.07(-0.19%)
Nov 08, 2023	37.51	37.55	37.51	37.55	910	+0.19(+0.50%)
Nov 07, 2023	37.33	37.43	37.33	37.36	2,883	+0.11(+0.31%)
Nov 06, 2023	37.25	37.25	37.25	37.25	66	+0.03(+0.08%)
Nov 03, 2023	37.13	37.29	37.03	37.22	788	+0.11(+0.29%)
Nov 02, 2023	36.54	37.11	36.54	37.11	358	+0.23(+0.63%)
Nov 01, 2023	36.76	36.88	36.76	36.88	495	+0.22(+0.60%)
Oct 31, 2023	36.66	36.66	36.66	36.66	0	+0.25(+0.70%)
Oct 30, 2023	36.42	36.47	36.38	36.40	1,111	+0.25(+0.70%)
Oct 27, 2023	36.15	36.15	36.09	36.15	463	-0.03(-0.08%)
Oct 26, 2023	36.21	36.28	36.18	36.18	1,005	-0.16(-0.44%)
Oct 25, 2023	36.38	36.38	36.33	36.34	1,140	-0.28(-0.77%)
Oct 24, 2023	36.49	36.62	36.49	36.62	1,422	+0.03(+0.08%)
Oct 23, 2023	36.58	36.63	36.58	36.59	1,297	-0.09(-0.24%)
Oct 20, 2023	36.73	36.73	36.68	36.68	445	-0.18(-0.49%)
Oct 19, 2023	37.03	37.03	36.81	36.86	1,854	-0.24(-0.65%)
Oct 18, 2023	37.10	37.10	37.10	37.10	4,282	-0.31(-0.84%)
Oct 17, 2023	37.41	37.41	37.41	37.41	1	-0.10(-0.27%)
Oct 16, 2023	37.36	37.56	37.36	37.52	1,271	+0.21(+0.57%)
Oct 13, 2023	37.41	37.41	37.30	37.30	230	-0.21(-0.56%)
Oct 12, 2023	37.65	37.70	37.50	37.51	4,945	+0.10(+0.27%)
Oct 11, 2023	37.35	37.41	37.35	37.41	339	+0.12(+0.32%)
Oct 10, 2023	37.16	37.34	37.16	37.29	512	+0.05(+0.14%)
Oct 09, 2023	37.09	37.24	37.09	37.24	1,413	+0.13(+0.35%)
Oct 06, 2023	37.10	37.18	37.10	37.11	1,469	+0.15(+0.41%)
Oct 05, 2023	36.96	36.96	36.96	36.96	205	+0.02(+0.05%)
Oct 04, 2023	36.94	36.94	36.94	36.94	106	+0.24(+0.65%)
Oct 03, 2023	36.70	36.70	36.70	36.70	101	-0.16(-0.43%)
Oct 02, 2023	36.86	36.86	36.86	36.86	217	+0.13(+0.35%)
Sep 29, 2023	36.80	36.80	36.73	36.73	438	-0.18(-0.49%)
Sep 28, 2023	36.79	36.91	36.79	36.91	210	+0.26(+0.71%)
Sep 27, 2023	36.74	36.74	36.49	36.65	1,835	+0.10(+0.27%)
Sep 26, 2023	36.56	36.56	36.53	36.55	5,539	-0.29(-0.79%)
Sep 25, 2023	36.85	36.84	36.84	36.84	1,106	+0.12(+0.33%)
Sep 22, 2023	36.72	36.72	36.72	36.72	309	-0.08(-0.22%)
Sep 21, 2023	36.87	36.87	36.80	36.80	1,231	-0.23(-0.62%)
Sep 20, 2023	37.11	37.11	37.03	37.03	535	-0.14(-0.38%)
Sep 19, 2023	37.09	37.17	37.04	37.17	1,982	-0.06(-0.17%)
Sep 18, 2023	37.23	37.23	37.19	37.23	481	+0.18(+0.50%)
Sep 15, 2023	37.16	37.16	37.05	37.05	764	-0.42(-1.11%)
Sep 14, 2023	37.46	37.47	37.32	37.47	8,970	+0.08(+0.20%)
Sep 13, 2023	37.34	37.39	37.34	37.39	417	+0.03(+0.08%)
Sep 12, 2023	37.39	37.39	37.33	37.36	1,145	-0.18(-0.49%)
Sep 11, 2023	37.49	37.55	37.49	37.55	6,761	+0.04(+0.11%)
Sep 08, 2023	37.63	37.63	37.44	37.51	267	-0.12(-0.32%)
Sep 07, 2023	37.65	37.65	37.63	37.63	209	-0.07(-0.20%)
Sep 06, 2023	37.65	37.70	37.65	37.70	1,087	-0.02(-0.05%)
Sep 05, 2023	37.49	37.84	37.49	37.72	12,045	-0.15(-0.41%)
Sep 01, 2023	37.82	37.87	37.82	37.87	469	+0.11(+0.30%)
Aug 31, 2023	37.69	37.79	37.69	37.76	1,865	-0.01(-0.02%)
Aug 30, 2023	37.75	37.80	37.74	37.77	2,124	+0.07(+0.20%)
Aug 29, 2023	37.69	37.69	37.69	37.69	22	+0.29(+0.77%)
Aug 28, 2023	37.05	37.41	37.05	37.41	1,429	+0.08(+0.21%)
Aug 25, 2023	37.24	37.33	37.24	37.33	292	+0.19(+0.51%)
Aug 24, 2023	37.22	37.22	37.10	37.14	1,390	-0.25(-0.68%)
Aug 23, 2023	37.29	37.41	37.29	37.39	1,431	+0.20(+0.52%)
Aug 22, 2023	37.14	37.20	37.14	37.20	491	+0.04(+0.11%)
Aug 21, 2023	36.92	37.16	36.92	37.16	1,148	+0.26(+0.69%)
Aug 18, 2023	36.89	36.96	36.89	36.90	1,341	-0.01(-0.03%)
Aug 17, 2023	36.87	36.91	36.87	36.91	288	-0.20(-0.53%)
Aug 16, 2023	37.25	37.25	37.11	37.11	904	-0.17(-0.46%)
Aug 15, 2023	37.40	37.42	37.22	37.28	29,963	-0.13(-0.36%)
Aug 14, 2023	37.41	37.41	37.41	37.41	528	+0.15(+0.39%)
Aug 11, 2023	37.26	37.26	37.26	37.26	100	-0.09(-0.24%)
Aug 10, 2023	37.37	37.37	37.32	37.35	790	+0.10(+0.26%)
Aug 09, 2023	37.31	37.31	37.26	37.26	1,024	-0.06(-0.16%)
Aug 08, 2023	37.32	37.32	37.32	37.32	109	-0.15(-0.41%)
Aug 07, 2023	37.35	37.47	37.35	37.47	307	+0.25(+0.68%)
Aug 04, 2023	37.22	37.22	37.22	37.22	320	-0.17(-0.46%)
Aug 03, 2023	37.37	37.43	37.37	37.39	1,352	+0.11(+0.29%)
Aug 02, 2023	37.38	37.38	37.27	37.28	3,865	-0.25(-0.68%)
Aug 01, 2023	37.44	37.54	37.39	37.54	876	+0.11(+0.30%)
Jul 31, 2023	37.37	37.42	37.37	37.42	569	-0.03(-0.08%)
Jul 28, 2023	37.43	37.45	37.39	37.45	793	+0.24(+0.63%)
Jul 27, 2023	37.23	37.23	37.21	37.22	694	+0.04(+0.10%)
Jul 26, 2023	37.26	37.31	37.18	37.18	761	-0.18(-0.48%)
Jul 25, 2023	37.36	37.36	37.36	37.36	26	+0.27(+0.74%)
Jul 24, 2023	37.04	37.08	37.04	37.08	731	+0.06(+0.16%)
Jul 21, 2023	37.02	37.03	37.02	37.03	215	+0.23(+0.61%)
Jul 20, 2023	36.80	36.80	36.80	36.80	2	-0.41(-1.10%)
Jul 19, 2023	36.93	37.27	36.93	37.21	800	-0.07(-0.18%)
Jul 18, 2023	37.14	37.28	37.14	37.28	621	+0.04(+0.11%)
Jul 17, 2023	36.71	37.24	36.71	37.24	683	+0.34(+0.92%)
Jul 14, 2023	36.88	36.95	36.85	36.90	1,136	+0.05(+0.12%)
Jul 13, 2023	36.88	36.88	36.85	36.85	389	+0.04(+0.10%)
Jul 12, 2023	36.87	36.87	36.82	36.82	1,045	+0.10(+0.28%)
Jul 11, 2023	36.55	36.72	36.55	36.72	413	+0.09(+0.25%)
Jul 10, 2023	36.62	36.62	36.62	36.62	277	+0.31(+0.84%)
Jul 07, 2023	36.36	36.51	36.32	36.32	1,521	-0.05(-0.14%)
Jul 06, 2023	36.22	36.39	36.22	36.37	1,313	-0.13(-0.36%)
Jul 05, 2023	36.63	36.63	36.42	36.50	528	-0.15(-0.41%)
Jul 03, 2023	36.64	36.65	36.64	36.65	100	-0.13(-0.36%)
Jun 30, 2023	36.63	36.79	36.63	36.79	724	+0.29(+0.79%)
Jun 29, 2023	36.41	36.50	36.40	36.50	1,440	+0.22(+0.59%)
Jun 28, 2023	36.29	36.29	36.24	36.28	1,329	-0.02(-0.07%)
Jun 27, 2023	36.19	36.31	36.19	36.31	244	+0.37(+1.03%)
Jun 26, 2023	35.49	35.94	35.49	35.94	407	+0.12(+0.33%)
Jun 23, 2023	35.82	35.82	35.82	35.82	100	-0.22(-0.61%)
Jun 22, 2023	35.96	36.04	35.95	36.04	3,484	+0.07(+0.21%)
Jun 21, 2023	35.96	35.96	35.96	35.96	83	-0.01(-0.02%)
Jun 20, 2023	35.99	35.99	35.97	35.97	329	-0.13(-0.35%)
Jun 16, 2023	36.10	36.10	36.10	36.10	100	-0.09(-0.24%)
Jun 15, 2023	36.18	36.18	36.18	36.18	9,971	+2.02(+5.91%)
May 08, 2023	34.16	34.16	34.16	34.16	75	-0.78(-2.24%)
May 05, 2023	34.86	34.95	34.86	34.95	1,380	+0.23(+0.67%)
May 04, 2023	34.61	34.72	34.61	34.72	694	+0.01(+0.03%)
May 03, 2023	34.48	34.82	34.48	34.70	2,228	-0.07(-0.20%)
May 02, 2023	34.77	34.77	34.77	34.77	128	-0.03(-0.08%)
May 01, 2023	34.82	34.82	34.80	34.80	454	+0.10(+0.29%)
Apr 28, 2023	34.16	34.70	34.16	34.70	1,154	+0.20(+0.59%)
Apr 27, 2023	34.50	34.50	34.50	34.50	66	+0.31(+0.90%)
Apr 26, 2023	34.31	34.31	34.17	34.19	605	-0.27(-0.78%)
Apr 25, 2023	34.48	34.48	34.46	34.46	1,133	-0.48(-1.37%)
Apr 24, 2023	34.91	34.94	34.85	34.94	278	+0.10(+0.29%)
Apr 21, 2023	34.84	34.84	34.84	34.84	0	-0.08(-0.22%)
Apr 20, 2023	34.88	35.01	34.88	34.92	1,703	+0.19(+0.54%)
Apr 19, 2023	34.68	34.73	34.68	34.73	670	-0.18(-0.53%)
Apr 18, 2023	34.86	34.91	34.86	34.91	871	+0.05(+0.14%)
Apr 17, 2023	34.86	34.86	34.86	34.86	23	+0.11(+0.31%)
Apr 14, 2023	34.76	34.76	34.76	34.76	100	-0.08(-0.24%)
Apr 13, 2023	34.67	34.84	34.67	34.84	1,134	+0.16(+0.45%)
Apr 12, 2023	34.82	34.82	34.68	34.68	875	-0.08(-0.22%)
Apr 11, 2023	34.76	34.76	34.76	34.76	121	+0.01(+0.03%)
Apr 10, 2023	34.75	34.75	34.75	34.75	521	+0.14(+0.41%)
Apr 06, 2023	34.50	34.61	34.50	34.61	1,037	-0.05(-0.14%)
Apr 05, 2023	34.58	34.65	34.17	34.65	17,543	-0.17(-0.50%)
Apr 04, 2023	35.11	35.19	34.83	34.83	1,490	-0.35(-1.00%)
Apr 03, 2023	35.10	35.18	35.01	35.18	2,775	+0.07(+0.20%)
Mar 31, 2023	34.90	35.11	34.90	35.11	1,363	+0.24(+0.68%)
Mar 30, 2023	34.85	34.87	34.77	34.87	632	+0.14(+0.41%)
Mar 29, 2023	34.49	34.77	34.49	34.73	4,271	+0.26(+0.75%)
Mar 28, 2023	34.19	34.47	34.19	34.47	1,561	-0.05(-0.15%)
Mar 27, 2023	34.43	34.68	34.43	34.52	6,992	-0.01(-0.04%)
Mar 24, 2023	34.27	34.53	34.27	34.53	402	-0.46(-1.31%)
Mar 23, 2023	34.95	35.13	34.95	34.99	1,730	+0.15(+0.42%)
Mar 22, 2023	34.84	34.84	34.84	34.84	219	-0.18(-0.52%)
Mar 21, 2023	34.96	35.03	34.96	35.03	590	+0.11(+0.32%)
Mar 20, 2023	34.64	34.91	34.64	34.91	3,310	+0.21(+0.61%)
Mar 17, 2023	34.70	34.70	34.70	34.70	0	-0.19(-0.54%)
Mar 16, 2023	34.12	34.89	34.12	34.89	2,103	+0.42(+1.23%)
Mar 15, 2023	34.47	34.47	34.47	34.47	201	-0.33(-0.94%)
Mar 14, 2023	34.84	34.90	34.57	34.79	14,220	+0.26(+0.76%)
Mar 13, 2023	34.53	34.53	34.53	34.53	42	+0.03(+0.09%)
Mar 10, 2023	34.59	34.74	34.41	34.50	2,983	-0.31(-0.89%)
Mar 09, 2023	34.81	34.81	34.81	34.81	4	-0.29(-0.83%)
Mar 08, 2023	34.92	35.10	34.90	35.10	1,197	+0.13(+0.37%)
Mar 07, 2023	34.89	34.97	34.89	34.97	1,403	-0.20(-0.58%)
Mar 06, 2023	35.19	35.21	35.14	35.17	807	-0.05(-0.13%)
Mar 03, 2023	35.05	35.22	35.05	35.22	248	+0.26(+0.75%)
Mar 02, 2023	34.75	34.96	34.75	34.96	568	+0.16(+0.47%)
Mar 01, 2023	34.74	34.79	34.74	34.79	214	-0.19(-0.55%)
Feb 28, 2023	35.07	35.19	34.98	34.98	1,581	+0.04(+0.10%)
Feb 27, 2023	34.94	34.95	34.94	34.95	1,077	+0.15(+0.44%)
Feb 24, 2023	34.80	34.80	34.80	34.80	227	-0.15(-0.44%)
Feb 23, 2023	34.72	34.95	34.72	34.95	466	+0.23(+0.65%)
Feb 22, 2023	34.72	34.72	34.72	34.72	58	-0.02(-0.05%)
Feb 21, 2023	34.85	34.85	34.74	34.74	529	-0.54(-1.54%)
Feb 17, 2023	35.17	35.28	35.17	35.28	533	-0.17(-0.48%)
Feb 16, 2023	35.47	35.50	35.45	35.45	1,806	-0.08(-0.23%)
Feb 15, 2023	35.53	35.53	35.53	35.53	264	+0.04(+0.12%)
Feb 14, 2023	35.48	35.58	35.41	35.49	1,128	+0.05(+0.14%)
Feb 13, 2023	35.37	35.44	35.37	35.44	698	+0.19(+0.55%)
Feb 10, 2023	34.91	35.25	34.91	35.25	1,105	-0.03(-0.10%)
Feb 09, 2023	35.28	35.28	35.19	35.28	1,424	-0.05(-0.14%)
Feb 08, 2023	35.33	35.43	35.33	35.33	1,795	-0.16(-0.44%)
Feb 07, 2023	35.07	35.49	35.07	35.49	459	+0.29(+0.82%)
Feb 06, 2023	35.11	35.20	35.11	35.20	268	-0.13(-0.37%)
Feb 03, 2023	35.34	35.34	35.33	35.33	428	-0.16(-0.46%)
Feb 02, 2023	35.38	35.49	35.38	35.49	185	+0.40(+1.13%)

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.