Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	43.05	43.36	42.25	42.27	31,443	-0.96(-2.22%)
Jan 30, 2024	43.22	43.32	43.09	43.23	18,962	-0.12(-0.28%)
Jan 29, 2024	42.86	43.40	42.83	43.35	62,693	+0.42(+0.98%)
Jan 26, 2024	43.03	43.27	42.78	42.93	38,304	+0.09(+0.21%)
Jan 25, 2024	43.01	43.16	42.57	42.84	610,513	+0.23(+0.54%)
Jan 24, 2024	43.33	43.33	42.49	42.61	35,314	-0.36(-0.84%)
Jan 23, 2024	43.32	43.39	42.75	42.97	60,698	-0.06(-0.14%)
Jan 22, 2024	42.61	43.15	42.61	43.03	58,247	+0.75(+1.77%)
Jan 19, 2024	42.20	42.40	41.67	42.28	92,351	+0.36(+0.86%)
Jan 18, 2024	41.88	41.98	41.50	41.92	35,767	+0.27(+0.65%)
Jan 17, 2024	41.55	41.84	41.48	41.65	49,289	-0.43(-1.02%)
Jan 16, 2024	42.33	42.33	41.92	42.08	37,872	-0.37(-0.87%)
Jan 12, 2024	43.01	43.01	42.37	42.45	93,235	-0.01(-0.02%)
Jan 11, 2024	42.76	42.76	41.99	42.46	67,952	-0.35(-0.82%)
Jan 10, 2024	42.75	42.85	42.47	42.81	27,931	+0.15(+0.35%)
Jan 09, 2024	42.59	42.75	42.44	42.66	29,846	-0.44(-1.02%)
Jan 08, 2024	42.47	43.17	42.47	43.10	201,529	+0.49(+1.15%)
Jan 05, 2024	42.62	42.99	42.37	42.61	35,732	-0.10(-0.23%)
Jan 04, 2024	42.91	43.04	42.71	42.71	23,963	-0.24(-0.56%)
Jan 03, 2024	43.57	43.57	42.84	42.95	57,162	-0.92(-2.09%)
Jan 02, 2024	43.71	44.14	43.56	43.87	30,482	-0.10(-0.22%)
Dec 29, 2023	44.46	44.52	43.94	43.97	19,127	-0.56(-1.26%)
Dec 28, 2023	44.52	44.68	44.35	44.53	28,054	-0.12(-0.27%)
Dec 27, 2023	44.60	44.78	44.43	44.65	53,220	+0.01(+0.02%)
Dec 26, 2023	44.20	44.74	44.16	44.64	21,747	+0.58(+1.31%)
Dec 22, 2023	44.07	44.41	44.01	44.06	31,776	+0.30(+0.68%)
Dec 21, 2023	43.80	43.87	43.40	43.76	80,899	+0.48(+1.11%)
Dec 20, 2023	43.86	44.26	43.21	43.28	40,189	-0.67(-1.52%)
Dec 19, 2023	43.47	43.95	43.47	43.95	50,493	+0.94(+2.19%)
Dec 18, 2023	43.45	43.45	43.00	43.01	30,335	+0.00(+0.00%)
Dec 15, 2023	43.45	43.57	42.89	43.01	60,483	-0.37(-0.84%)
Dec 14, 2023	43.03	43.74	43.03	43.38	37,030	+1.01(+2.38%)
Dec 13, 2023	41.25	42.44	40.88	42.37	67,409	+1.25(+3.04%)
Dec 12, 2023	41.30	41.30	40.91	41.12	35,029	-0.16(-0.38%)
Dec 11, 2023	41.19	41.28	41.00	41.28	37,853	+0.23(+0.55%)
Dec 08, 2023	41.00	41.15	40.87	41.05	24,658	+0.08(+0.19%)
Dec 07, 2023	40.68	40.97	40.41	40.97	36,314	+0.36(+0.88%)
Dec 06, 2023	40.90	41.34	40.49	40.61	40,306	+0.02(+0.05%)
Dec 05, 2023	40.92	40.97	40.57	40.59	82,979	-0.58(-1.42%)
Dec 04, 2023	40.67	41.21	40.66	41.18	36,322	+0.46(+1.12%)
Dec 01, 2023	39.57	40.85	39.57	40.72	27,093	+1.03(+2.60%)
Nov 30, 2023	39.82	39.82	39.43	39.69	32,285	+0.17(+0.43%)
Nov 29, 2023	39.83	40.01	39.50	39.52	30,645	+0.12(+0.30%)
Nov 28, 2023	39.57	39.73	39.40	39.40	48,951	-0.20(-0.50%)
Nov 27, 2023	39.59	39.71	39.42	39.60	25,613	-0.08(-0.20%)
Nov 24, 2023	39.63	39.80	39.63	39.68	6,858	+0.11(+0.28%)
Nov 22, 2023	39.62	39.70	39.45	39.57	26,739	+0.24(+0.60%)
Nov 21, 2023	39.59	39.59	39.31	39.33	31,251	-0.43(-1.07%)
Nov 20, 2023	39.56	39.76	39.43	39.76	28,516	+0.13(+0.32%)
Nov 17, 2023	39.53	39.69	39.40	39.63	40,741	+0.51(+1.29%)
Nov 16, 2023	39.64	39.70	39.05	39.13	38,566	-0.66(-1.67%)
Nov 15, 2023	39.73	40.23	39.67	39.79	41,399	+0.10(+0.25%)
Nov 14, 2023	38.87	39.69	38.87	39.69	26,720	+1.89(+5.01%)
Nov 13, 2023	37.73	37.98	37.63	37.80	35,551	-0.12(-0.31%)
Nov 10, 2023	37.66	37.92	37.34	37.92	39,380	+0.53(+1.43%)
Nov 09, 2023	37.97	37.97	37.30	37.38	55,930	-0.44(-1.15%)
Nov 08, 2023	38.18	38.18	37.63	37.82	56,328	-0.34(-0.88%)
Nov 07, 2023	38.20	38.27	38.00	38.16	61,493	-0.31(-0.80%)
Nov 06, 2023	38.88	38.88	38.25	38.46	52,301	-0.46(-1.17%)
Nov 03, 2023	38.58	39.10	38.58	38.92	75,473	+0.85(+2.24%)
Nov 02, 2023	37.45	38.07	37.45	38.07	60,189	+0.86(+2.32%)
Nov 01, 2023	36.98	37.20	36.68	37.20	41,086	+0.26(+0.71%)
Oct 31, 2023	36.65	36.99	36.65	36.94	26,963	+0.23(+0.64%)
Oct 30, 2023	36.77	36.98	36.43	36.71	21,498	+0.14(+0.38%)
Oct 27, 2023	36.95	36.95	36.34	36.57	25,094	-0.30(-0.81%)
Oct 26, 2023	36.77	37.10	36.66	36.87	35,841	+0.14(+0.38%)
Oct 25, 2023	36.87	36.92	36.63	36.73	35,066	-0.42(-1.13%)
Oct 24, 2023	37.10	37.31	36.96	37.15	28,811	+0.32(+0.87%)
Oct 23, 2023	37.01	37.36	36.83	36.83	21,517	-0.33(-0.88%)
Oct 20, 2023	37.56	37.65	37.16	37.16	63,390	-0.41(-1.08%)
Oct 19, 2023	38.09	38.35	37.55	37.56	48,985	-0.68(-1.79%)
Oct 18, 2023	38.75	38.75	38.17	38.24	59,073	-0.66(-1.71%)
Oct 17, 2023	38.28	39.18	38.28	38.91	60,962	+0.46(+1.18%)
Oct 16, 2023	38.14	38.56	38.14	38.45	24,075	+0.56(+1.48%)
Oct 13, 2023	38.38	38.42	37.83	37.89	23,696	-0.28(-0.74%)
Oct 12, 2023	38.91	38.91	37.97	38.18	68,293	-0.68(-1.76%)
Oct 11, 2023	38.90	39.14	38.69	38.86	94,299	+0.03(+0.08%)
Oct 10, 2023	38.60	39.08	38.60	38.83	28,583	+0.36(+0.93%)
Oct 09, 2023	38.00	38.59	38.00	38.47	30,220	+0.34(+0.88%)
Oct 06, 2023	37.86	38.34	37.66	38.14	31,879	+0.20(+0.52%)
Oct 05, 2023	37.87	38.02	37.69	37.94	73,963	+0.05(+0.13%)
Oct 04, 2023	37.94	37.99	37.48	37.89	328,581	+0.00(+0.00%)
Oct 03, 2023	38.20	38.24	37.69	37.89	128,506	-0.52(-1.37%)
Oct 02, 2023	38.86	38.86	38.21	38.41	59,690	-0.51(-1.30%)
Sep 29, 2023	39.44	39.44	38.83	38.92	91,377	-0.21(-0.53%)
Sep 28, 2023	38.77	39.31	38.77	39.13	152,227	+0.39(+1.00%)
Sep 27, 2023	38.63	38.91	38.55	38.74	25,619	+0.34(+0.88%)
Sep 26, 2023	38.78	38.90	38.40	38.40	44,877	-0.64(-1.65%)
Sep 25, 2023	38.62	39.01	38.87	39.05	35,816	+0.21(+0.54%)
Sep 22, 2023	39.07	39.11	38.82	38.84	26,960	-0.05(-0.13%)
Sep 21, 2023	39.09	39.17	38.89	38.89	31,412	-0.54(-1.38%)
Sep 20, 2023	39.81	40.05	39.41	39.43	27,974	-0.24(-0.60%)
Sep 19, 2023	39.93	40.02	39.56	39.67	20,600	-0.20(-0.49%)
Sep 18, 2023	40.06	40.06	39.77	39.87	32,470	-0.09(-0.22%)
Sep 15, 2023	40.12	40.21	39.76	39.96	33,361	-0.36(-0.90%)
Sep 14, 2023	40.05	40.41	40.05	40.32	37,752	+0.56(+1.41%)
Sep 13, 2023	40.07	40.07	39.60	39.76	37,217	-0.09(-0.22%)
Sep 12, 2023	39.98	40.04	39.84	39.85	21,358	-0.02(-0.05%)
Sep 11, 2023	40.08	40.13	39.83	39.87	25,982	-0.09(-0.22%)
Sep 08, 2023	39.98	40.04	39.80	39.96	50,410	+0.03(+0.07%)
Sep 07, 2023	40.16	40.23	39.82	39.93	61,446	-0.32(-0.78%)
Sep 06, 2023	40.46	40.62	40.04	40.24	113,758	-0.20(-0.49%)
Sep 05, 2023	41.19	41.19	40.38	40.44	30,521	-1.00(-2.40%)
Sep 01, 2023	41.39	41.56	41.35	41.43	15,116	+0.37(+0.91%)
Aug 31, 2023	41.18	41.34	41.05	41.06	19,301	+0.03(+0.08%)
Aug 30, 2023	40.84	41.22	40.84	41.03	30,464	+0.18(+0.43%)
Aug 29, 2023	40.44	40.91	40.33	40.85	19,150	+0.53(+1.32%)
Aug 28, 2023	40.18	40.58	40.18	40.32	23,504	+0.29(+0.73%)
Aug 25, 2023	40.17	40.22	39.64	40.03	18,545	+0.12(+0.31%)
Aug 24, 2023	40.28	40.45	39.90	39.91	26,158	-0.39(-0.98%)
Aug 23, 2023	39.99	40.31	39.92	40.30	33,642	+0.43(+1.09%)
Aug 22, 2023	40.15	40.15	39.84	39.87	18,132	-0.20(-0.49%)
Aug 21, 2023	40.23	40.23	39.86	40.06	25,860	-0.16(-0.39%)
Aug 18, 2023	39.77	40.32	39.77	40.22	20,834	+0.20(+0.50%)
Aug 17, 2023	40.58	40.59	40.01	40.02	25,592	-0.33(-0.82%)
Aug 16, 2023	40.77	41.02	40.32	40.35	254,842	-0.47(-1.16%)
Aug 15, 2023	41.06	41.10	40.77	40.82	21,137	-0.43(-1.05%)
Aug 14, 2023	41.25	41.33	40.98	41.26	24,154	-0.15(-0.36%)
Aug 11, 2023	41.33	41.55	41.32	41.41	20,108	+0.05(+0.12%)
Aug 10, 2023	41.85	42.06	41.29	41.36	35,485	-0.26(-0.62%)
Aug 09, 2023	41.89	41.89	41.45	41.61	29,747	-0.24(-0.57%)
Aug 08, 2023	41.63	41.87	41.32	41.85	27,745	-0.23(-0.54%)
Aug 07, 2023	41.91	42.10	41.63	42.08	18,701	+0.18(+0.42%)
Aug 04, 2023	41.95	42.22	41.74	41.90	69,377	+0.09(+0.21%)
Aug 03, 2023	41.81	41.95	41.47	41.81	35,194	-0.07(-0.16%)
Aug 02, 2023	41.98	41.99	41.77	41.88	82,151	-0.42(-1.00%)
Aug 01, 2023	42.16	42.33	41.95	42.30	41,351	-0.20(-0.46%)
Jul 31, 2023	42.18	42.50	42.18	42.50	39,039	+0.39(+0.94%)
Jul 28, 2023	42.14	42.19	41.97	42.11	14,921	+0.35(+0.83%)
Jul 27, 2023	42.46	42.46	41.68	41.76	29,223	-0.31(-0.73%)
Jul 26, 2023	41.89	42.20	41.89	42.07	40,365	+0.22(+0.52%)
Jul 25, 2023	41.82	42.10	41.82	41.85	322,030	-0.12(-0.28%)
Jul 24, 2023	41.64	41.97	41.64	41.97	30,123	+0.30(+0.71%)
Jul 21, 2023	42.08	42.08	41.66	41.67	33,225	-0.11(-0.26%)
Jul 20, 2023	42.06	42.06	41.60	41.78	102,751	-0.22(-0.52%)
Jul 19, 2023	42.02	42.10	41.84	42.00	29,970	+0.15(+0.35%)
Jul 18, 2023	41.45	41.92	41.45	41.85	28,154	+0.45(+1.08%)
Jul 17, 2023	41.08	41.50	41.00	41.40	24,883	+0.30(+0.74%)
Jul 14, 2023	41.44	41.44	40.88	41.10	21,640	-0.34(-0.81%)
Jul 13, 2023	41.31	41.49	41.31	41.43	13,839	+0.29(+0.70%)
Jul 12, 2023	41.18	41.45	41.13	41.15	57,872	+0.40(+0.99%)
Jul 11, 2023	40.35	40.85	40.35	40.74	22,298	+0.38(+0.95%)
Jul 10, 2023	39.87	40.40	39.87	40.36	30,719	+0.47(+1.19%)
Jul 07, 2023	39.61	40.22	39.61	39.89	24,967	+0.37(+0.95%)
Jul 06, 2023	39.76	39.76	39.19	39.51	32,812	-0.66(-1.64%)
Jul 05, 2023	40.58	40.58	40.08	40.17	80,055	-0.45(-1.12%)
Jul 03, 2023	40.39	40.70	40.39	40.63	49,318	+0.24(+0.59%)
Jun 30, 2023	40.72	40.72	40.39	40.39	52,388	+0.08(+0.20%)
Jun 29, 2023	39.67	40.41	39.67	40.31	38,338	+0.64(+1.62%)
Jun 28, 2023	39.49	39.72	39.40	39.67	45,103	+0.05(+0.12%)
Jun 27, 2023	39.16	39.73	39.05	39.62	190,867	+0.63(+1.62%)
Jun 26, 2023	38.79	39.25	38.77	38.99	33,264	+0.25(+0.64%)
Jun 23, 2023	38.76	39.20	38.73	38.74	41,212	-0.59(-1.50%)
Jun 22, 2023	39.53	39.53	39.19	39.33	47,728	-0.27(-0.67%)
Jun 21, 2023	39.41	39.83	39.31	39.60	94,639	+0.02(+0.05%)
Jun 20, 2023	39.67	39.72	39.47	39.58	41,033	-0.20(-0.51%)
Jun 16, 2023	40.21	40.21	39.59	39.78	197,657	-0.18(-0.44%)
Jun 15, 2023	39.67	40.04	39.55	39.96	154,617	+2.26(+5.98%)
May 08, 2023	38.08	38.08	37.60	37.70	34,077	-0.13(-0.34%)
May 05, 2023	37.64	37.95	37.61	37.83	24,777	+0.76(+2.04%)
May 04, 2023	37.20	37.21	36.87	37.08	25,999	-0.42(-1.13%)
May 03, 2023	37.74	38.17	37.50	37.50	55,391	-0.04(-0.10%)
May 02, 2023	38.15	38.26	37.18	37.54	144,296	-0.62(-1.62%)
May 01, 2023	38.29	38.56	38.12	38.15	64,558	-0.03(-0.08%)
Apr 28, 2023	37.91	38.32	37.91	38.18	134,869	+0.28(+0.75%)
Apr 27, 2023	37.58	37.94	37.37	37.90	157,946	+0.46(+1.23%)
Apr 26, 2023	37.60	37.74	37.27	37.44	537,740	-0.35(-0.93%)
Apr 25, 2023	38.35	38.35	37.76	37.79	25,708	-0.78(-2.03%)
Apr 24, 2023	38.49	38.65	38.48	38.58	13,114	+0.02(+0.05%)
Apr 21, 2023	38.72	38.72	38.32	38.56	30,149	-0.12(-0.30%)
Apr 20, 2023	38.66	38.78	38.44	38.67	21,818	-0.08(-0.20%)
Apr 19, 2023	38.62	38.86	38.46	38.75	24,869	-0.07(-0.18%)
Apr 18, 2023	39.01	39.13	38.59	38.82	29,726	-0.12(-0.30%)
Apr 17, 2023	38.83	39.04	38.65	38.94	35,647	+0.24(+0.61%)
Apr 14, 2023	39.15	39.26	38.51	38.70	70,321	-0.28(-0.73%)
Apr 13, 2023	38.92	39.09	38.66	38.99	28,495	+0.28(+0.74%)
Apr 12, 2023	39.35	39.35	38.65	38.70	52,927	-0.18(-0.45%)
Apr 11, 2023	38.84	39.08	38.70	38.88	28,018	+0.25(+0.63%)
Apr 10, 2023	38.17	38.72	38.14	38.64	34,677	+0.33(+0.87%)
Apr 06, 2023	38.39	38.39	38.13	38.30	22,263	-0.03(-0.08%)
Apr 05, 2023	38.37	38.37	38.03	38.33	45,420	-0.18(-0.46%)
Apr 04, 2023	39.20	39.20	38.24	38.51	46,743	-0.66(-1.68%)
Apr 03, 2023	39.18	39.33	38.70	39.17	41,330	+0.06(+0.15%)
Mar 31, 2023	38.80	39.13	38.72	39.11	32,027	+0.75(+1.94%)
Mar 30, 2023	38.64	38.71	38.28	38.36	19,346	-0.09(-0.23%)
Mar 29, 2023	38.54	38.54	38.20	38.45	21,201	+0.39(+1.03%)
Mar 28, 2023	38.03	38.13	37.83	38.06	26,588	+0.05(+0.13%)
Mar 27, 2023	38.05	38.19	37.80	38.01	33,868	+0.31(+0.83%)
Mar 24, 2023	36.97	37.69	36.65	37.69	183,070	+0.49(+1.32%)
Mar 23, 2023	37.61	38.01	36.99	37.20	34,899	-0.19(-0.50%)
Mar 22, 2023	38.38	38.40	37.39	37.39	26,129	-0.95(-2.48%)
Mar 21, 2023	38.54	38.74	38.17	38.34	40,748	+0.43(+1.13%)
Mar 20, 2023	37.56	38.16	37.56	37.91	132,416	+0.73(+1.98%)
Mar 17, 2023	37.85	37.86	37.18	37.18	17,048	-0.99(-2.59%)
Mar 16, 2023	37.34	38.30	37.09	38.17	44,267	+0.54(+1.43%)
Mar 15, 2023	37.57	37.73	37.07	37.63	28,927	-0.80(-2.08%)
Mar 14, 2023	38.79	38.97	38.06	38.43	25,946	+0.60(+1.58%)
Mar 13, 2023	37.75	38.35	37.48	37.84	46,675	-0.51(-1.33%)
Mar 10, 2023	39.27	39.27	38.08	38.34	37,865	-0.99(-2.51%)
Mar 09, 2023	40.37	40.44	39.33	39.33	34,965	-0.87(-2.17%)
Mar 08, 2023	40.21	40.36	39.93	40.21	33,257	+0.01(+0.02%)
Mar 07, 2023	40.54	40.60	40.04	40.20	98,797	-0.41(-1.01%)
Mar 06, 2023	41.47	41.47	40.46	40.61	19,717	-0.82(-1.99%)
Mar 03, 2023	41.20	41.50	40.94	41.43	81,996	+0.51(+1.25%)
Mar 02, 2023	40.56	41.01	40.32	40.92	55,915	+0.19(+0.48%)
Mar 01, 2023	40.67	40.85	40.50	40.72	16,384	+0.13(+0.31%)
Feb 28, 2023	40.83	41.05	40.60	40.60	38,247	-0.07(-0.17%)
Feb 27, 2023	41.03	41.15	40.65	40.67	24,045	-0.07(-0.17%)
Feb 24, 2023	40.59	40.73	40.25	40.73	34,234	-0.26(-0.64%)
Feb 23, 2023	40.99	41.08	40.43	41.00	19,763	+0.40(+0.99%)
Feb 22, 2023	40.78	40.88	40.44	40.60	395,516	+0.05(+0.12%)
Feb 21, 2023	41.26	41.26	40.47	40.55	21,039	-1.07(-2.57%)
Feb 17, 2023	41.35	41.71	41.31	41.62	12,237	+0.01(+0.02%)
Feb 16, 2023	41.48	41.99	41.38	41.61	29,943	-0.27(-0.64%)
Feb 15, 2023	41.34	41.89	41.14	41.87	94,481	+0.43(+1.03%)
Feb 14, 2023	41.53	41.80	41.12	41.45	42,813	-0.14(-0.33%)
Feb 13, 2023	41.13	41.61	41.05	41.59	10,226	+0.48(+1.17%)
Feb 10, 2023	40.81	41.19	40.71	41.11	41,369	+0.13(+0.31%)
Feb 09, 2023	41.78	41.88	40.90	40.98	53,781	-0.48(-1.16%)
Feb 08, 2023	41.83	41.86	41.35	41.46	61,379	-0.61(-1.44%)
Feb 07, 2023	41.75	42.07	41.31	42.07	27,468	+0.19(+0.44%)
Feb 06, 2023	42.03	42.15	41.65	41.88	31,993	-0.53(-1.26%)
Feb 03, 2023	42.36	42.78	42.33	42.41	78,183	-0.23(-0.55%)
Feb 02, 2023	42.20	42.76	42.20	42.65	49,114	+0.73(+1.73%)

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.