Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	40.91	41.25	40.60	40.64	260,774	-0.06(-0.15%)
Jan 30, 2024	40.76	40.80	40.52	40.70	150,645	-0.20(-0.49%)
Jan 29, 2024	40.68	40.99	40.62	40.90	170,216	+0.29(+0.71%)
Jan 26, 2024	40.68	40.77	40.56	40.61	194,194	+0.05(+0.12%)
Jan 25, 2024	40.60	40.66	40.41	40.56	266,832	+0.15(+0.37%)
Jan 24, 2024	40.84	40.90	40.41	40.41	446,756	+0.14(+0.35%)
Jan 23, 2024	40.45	40.45	40.10	40.27	237,597	-0.21(-0.52%)
Jan 22, 2024	40.45	40.74	40.45	40.48	267,607	+0.01(+0.02%)
Jan 19, 2024	40.12	40.54	39.99	40.47	1,044,749	+0.40(+1.00%)
Jan 18, 2024	40.01	40.09	39.87	40.07	427,420	+0.07(+0.18%)
Jan 17, 2024	39.94	40.05	39.78	40.00	272,350	-0.82(-2.01%)
Jan 16, 2024	41.09	41.19	40.76	40.82	296,105	-0.97(-2.32%)
Jan 12, 2024	41.88	42.05	41.77	41.79	327,929	+0.22(+0.53%)
Jan 11, 2024	41.61	41.68	41.25	41.57	135,282	+0.03(+0.07%)
Jan 10, 2024	41.57	41.74	41.54	41.54	191,514	+0.06(+0.14%)
Jan 09, 2024	41.52	41.59	41.40	41.48	135,018	-0.33(-0.79%)
Jan 08, 2024	41.42	41.89	41.42	41.81	272,690	+0.24(+0.58%)
Jan 05, 2024	41.47	41.93	41.46	41.57	198,873	+0.20(+0.48%)
Jan 04, 2024	41.33	41.62	41.33	41.37	134,804	-0.11(-0.27%)
Jan 03, 2024	41.50	41.60	41.28	41.48	292,798	-0.41(-0.98%)
Jan 02, 2024	42.00	42.26	41.85	41.89	278,421	-0.70(-1.64%)
Dec 29, 2023	42.46	42.68	42.39	42.59	416,771	+0.07(+0.16%)
Dec 28, 2023	42.51	42.73	42.49	42.52	345,695	+0.06(+0.14%)
Dec 27, 2023	42.17	42.52	42.05	42.46	329,040	+0.42(+1.00%)
Dec 26, 2023	42.00	42.13	41.77	42.04	508,080	+0.01(+0.02%)
Dec 22, 2023	41.77	42.18	41.76	42.03	345,771	+0.29(+0.69%)
Dec 21, 2023	41.70	41.80	41.44	41.74	447,219	+0.64(+1.56%)
Dec 20, 2023	41.56	41.78	41.10	41.10	331,372	-0.52(-1.25%)
Dec 19, 2023	41.49	41.69	41.34	41.62	221,697	+0.45(+1.09%)
Dec 18, 2023	41.40	41.45	41.15	41.17	298,668	-0.12(-0.29%)
Dec 15, 2023	41.74	41.79	41.28	41.29	426,587	-0.62(-1.47%)
Dec 14, 2023	41.66	42.08	41.66	41.90	273,211	+0.98(+2.40%)
Dec 13, 2023	39.93	40.92	39.73	40.92	366,122	+0.91(+2.29%)
Dec 12, 2023	39.84	40.05	39.67	40.01	246,451	+0.05(+0.12%)
Dec 11, 2023	39.82	40.03	39.78	39.96	231,053	+0.01(+0.02%)
Dec 08, 2023	39.83	40.09	39.72	39.95	188,939	-0.30(-0.74%)
Dec 07, 2023	40.05	40.36	39.97	40.25	221,369	+0.25(+0.63%)
Dec 06, 2023	40.15	40.36	40.00	40.00	286,786	+0.21(+0.53%)
Dec 05, 2023	39.75	39.83	39.60	39.79	418,456	-0.13(-0.31%)
Dec 04, 2023	39.72	40.00	39.71	39.91	333,153	-0.14(-0.36%)
Dec 01, 2023	39.39	40.17	39.23	40.06	357,025	+0.67(+1.71%)
Nov 30, 2023	39.41	39.57	39.25	39.38	217,815	-0.15(-0.39%)
Nov 29, 2023	39.53	39.75	39.50	39.54	178,127	+0.01(+0.02%)
Nov 28, 2023	39.43	39.62	39.23	39.53	169,902	+0.10(+0.24%)
Nov 27, 2023	39.36	39.54	39.33	39.43	858,180	-0.11(-0.27%)
Nov 24, 2023	39.39	39.67	39.32	39.54	103,373	+0.34(+0.86%)
Nov 22, 2023	39.18	39.29	39.04	39.20	157,516	+0.13(+0.32%)
Nov 21, 2023	39.29	39.36	39.05	39.07	281,943	-0.35(-0.88%)
Nov 20, 2023	39.19	39.48	39.19	39.42	205,277	+0.28(+0.71%)
Nov 17, 2023	39.07	39.20	38.96	39.14	146,029	+0.27(+0.69%)
Nov 16, 2023	38.97	39.08	38.75	38.87	255,105	-0.26(-0.66%)
Nov 15, 2023	39.28	39.36	39.09	39.13	258,133	+0.09(+0.22%)
Nov 14, 2023	38.22	39.14	38.22	39.05	274,002	+1.60(+4.27%)
Nov 13, 2023	37.26	37.50	37.19	37.45	250,678	-0.04(-0.10%)
Nov 10, 2023	37.35	37.58	37.12	37.49	259,329	+0.14(+0.39%)
Nov 09, 2023	37.77	37.91	37.27	37.34	218,625	-0.33(-0.87%)
Nov 08, 2023	37.63	37.86	37.58	37.67	403,186	-0.03(-0.08%)
Nov 07, 2023	37.68	37.85	37.55	37.70	268,057	-0.30(-0.79%)
Nov 06, 2023	38.24	38.38	37.93	38.00	476,733	-0.44(-1.15%)
Nov 03, 2023	38.08	38.67	38.08	38.44	389,578	+0.91(+2.41%)
Nov 02, 2023	37.23	37.60	37.23	37.53	300,023	+1.15(+3.15%)
Nov 01, 2023	36.05	36.45	36.01	36.39	277,110	+0.39(+1.07%)
Oct 31, 2023	35.79	36.06	35.79	36.00	366,323	+0.28(+0.78%)
Oct 30, 2023	35.65	35.86	35.51	35.72	288,279	+0.36(+1.01%)
Oct 27, 2023	35.68	35.77	35.26	35.37	226,411	+0.00(+0.00%)
Oct 26, 2023	35.30	35.51	35.22	35.37	626,384	-0.12(-0.33%)
Oct 25, 2023	35.65	35.76	35.41	35.48	252,964	-0.45(-1.26%)
Oct 24, 2023	35.75	36.03	35.75	35.93	273,680	+0.29(+0.81%)
Oct 23, 2023	35.50	35.88	35.35	35.65	399,812	-0.10(-0.27%)
Oct 20, 2023	35.74	35.98	35.70	35.74	439,255	-0.13(-0.35%)
Oct 19, 2023	36.04	36.33	35.85	35.87	278,545	-0.46(-1.27%)
Oct 18, 2023	36.59	36.78	36.27	36.33	280,109	-0.73(-1.97%)
Oct 17, 2023	36.73	37.26	36.73	37.06	791,915	+0.07(+0.18%)
Oct 16, 2023	36.71	37.03	36.71	36.99	181,344	+0.18(+0.50%)
Oct 13, 2023	37.07	37.09	36.72	36.81	155,938	-0.49(-1.32%)
Oct 12, 2023	37.71	37.71	37.20	37.30	242,848	-0.43(-1.15%)
Oct 11, 2023	37.68	37.90	37.57	37.74	568,916	+0.12(+0.31%)
Oct 10, 2023	37.35	37.70	37.35	37.62	204,822	+0.57(+1.53%)
Oct 09, 2023	36.72	37.17	36.72	37.05	192,182	-0.31(-0.82%)
Oct 06, 2023	36.80	37.37	36.67	37.36	174,802	+0.40(+1.09%)
Oct 05, 2023	36.76	37.02	36.73	36.96	476,940	+0.49(+1.35%)
Oct 04, 2023	36.41	36.59	36.26	36.46	417,210	-0.12(-0.32%)
Oct 03, 2023	36.66	36.74	36.40	36.58	314,666	-0.40(-1.09%)
Oct 02, 2023	37.32	37.39	36.89	36.98	712,685	-0.50(-1.34%)
Sep 29, 2023	37.81	38.01	37.34	37.49	306,082	+0.17(+0.46%)
Sep 28, 2023	37.23	37.42	37.14	37.31	155,310	+0.09(+0.23%)
Sep 27, 2023	37.35	37.43	37.06	37.23	352,407	-0.18(-0.49%)
Sep 26, 2023	37.53	37.66	37.29	37.41	216,863	-0.58(-1.52%)
Sep 25, 2023	37.96	38.04	37.96	37.99	265,098	-0.21(-0.55%)
Sep 22, 2023	38.31	38.43	38.17	38.20	127,766	+0.20(+0.53%)
Sep 21, 2023	38.30	38.47	37.99	38.00	274,703	-0.58(-1.50%)
Sep 20, 2023	38.67	39.02	38.57	38.57	172,684	+0.09(+0.23%)
Sep 19, 2023	38.56	38.66	38.44	38.49	165,757	+0.02(+0.05%)
Sep 18, 2023	38.53	38.63	38.38	38.47	172,594	-0.29(-0.75%)
Sep 15, 2023	38.84	38.99	38.76	38.76	227,038	-0.34(-0.86%)
Sep 14, 2023	38.79	39.12	38.79	39.09	169,068	+0.54(+1.40%)
Sep 13, 2023	38.58	38.79	38.53	38.55	153,586	-0.24(-0.62%)
Sep 12, 2023	38.68	38.85	38.64	38.79	123,813	-0.07(-0.17%)
Sep 11, 2023	38.92	38.96	38.80	38.86	785,948	+0.03(+0.07%)
Sep 08, 2023	38.84	38.99	38.76	38.83	168,410	-0.11(-0.27%)
Sep 07, 2023	38.81	39.00	38.80	38.94	283,699	-0.04(-0.10%)
Sep 06, 2023	38.98	39.23	38.86	38.98	150,178	+0.04(+0.10%)
Sep 05, 2023	39.09	39.18	38.92	38.94	248,233	-0.12(-0.30%)
Sep 01, 2023	39.33	39.43	39.00	39.05	263,037	-0.08(-0.20%)
Aug 31, 2023	39.17	39.24	39.03	39.13	289,128	-0.07(-0.17%)
Aug 30, 2023	39.29	39.44	39.14	39.20	113,905	+0.01(+0.02%)
Aug 29, 2023	38.59	39.22	38.59	39.19	188,425	+0.61(+1.57%)
Aug 28, 2023	38.40	38.67	38.40	38.58	135,377	+0.28(+0.73%)
Aug 25, 2023	38.27	38.48	38.08	38.30	170,517	+0.18(+0.48%)
Aug 24, 2023	38.27	38.48	38.08	38.12	306,029	-0.30(-0.78%)
Aug 23, 2023	38.10	38.51	38.05	38.42	280,775	+0.63(+1.66%)
Aug 22, 2023	37.75	37.90	37.74	37.79	243,773	+0.14(+0.38%)
Aug 21, 2023	37.83	37.83	37.51	37.65	172,375	-0.29(-0.76%)
Aug 18, 2023	37.75	37.99	37.75	37.94	137,112	-0.11(-0.28%)
Aug 17, 2023	38.34	38.34	37.98	38.04	404,439	-0.09(-0.23%)
Aug 16, 2023	38.36	38.43	38.09	38.13	205,564	-0.15(-0.40%)
Aug 15, 2023	38.53	38.53	38.21	38.28	276,323	-0.41(-1.07%)
Aug 14, 2023	38.73	38.92	38.52	38.70	1,669,533	-0.58(-1.47%)
Aug 11, 2023	39.25	39.47	39.19	39.28	186,175	-0.27(-0.68%)
Aug 10, 2023	39.76	40.06	39.55	39.55	127,924	-0.04(-0.10%)
Aug 09, 2023	39.52	39.69	39.43	39.58	103,331	+0.03(+0.07%)
Aug 08, 2023	39.54	39.58	39.31	39.56	185,401	-0.34(-0.84%)
Aug 07, 2023	39.82	39.92	39.69	39.89	79,765	+0.21(+0.53%)
Aug 04, 2023	39.70	40.02	39.64	39.68	165,555	-0.06(-0.15%)
Aug 03, 2023	39.60	39.81	39.55	39.74	156,985	+0.10(+0.24%)
Aug 02, 2023	39.86	39.87	39.53	39.64	127,797	-0.61(-1.51%)
Aug 01, 2023	40.49	40.49	40.14	40.25	141,568	-0.65(-1.60%)
Jul 31, 2023	40.69	41.07	40.69	40.90	221,614	-0.04(-0.09%)
Jul 28, 2023	41.00	41.08	40.92	40.94	765,351	+0.16(+0.40%)
Jul 27, 2023	41.10	41.16	40.74	40.78	1,065,695	+0.02(+0.05%)
Jul 26, 2023	40.37	40.89	40.37	40.76	245,447	+0.39(+0.95%)
Jul 25, 2023	40.35	40.48	40.35	40.37	177,471	+0.11(+0.26%)
Jul 24, 2023	40.19	40.34	40.10	40.27	253,302	-0.03(-0.07%)
Jul 21, 2023	40.20	40.32	40.13	40.30	134,157	-0.10(-0.24%)
Jul 20, 2023	40.37	40.42	40.21	40.39	144,108	-0.04(-0.10%)
Jul 19, 2023	40.34	40.56	40.30	40.43	454,103	+0.48(+1.21%)
Jul 18, 2023	39.89	40.10	39.86	39.95	270,728	-0.06(-0.14%)
Jul 17, 2023	39.96	40.05	39.82	40.01	164,090	-0.11(-0.26%)
Jul 14, 2023	40.22	40.26	40.01	40.11	388,441	-0.32(-0.79%)
Jul 13, 2023	40.17	40.43	40.15	40.43	178,025	+0.59(+1.47%)
Jul 12, 2023	39.73	39.93	39.59	39.84	165,787	+0.58(+1.47%)
Jul 11, 2023	38.88	39.28	38.86	39.27	143,318	+0.48(+1.24%)
Jul 10, 2023	38.41	38.79	38.34	38.79	199,738	+0.07(+0.17%)
Jul 07, 2023	38.40	38.88	38.39	38.72	161,415	+0.29(+0.75%)
Jul 06, 2023	38.65	38.70	38.24	38.43	220,378	-0.73(-1.87%)
Jul 05, 2023	39.08	39.24	39.05	39.16	182,595	+0.15(+0.39%)
Jul 03, 2023	38.78	39.07	38.78	39.01	124,956	+0.31(+0.80%)
Jun 30, 2023	38.63	38.79	38.55	38.70	172,077	+0.25(+0.65%)
Jun 29, 2023	38.25	38.49	38.09	38.45	225,141	-0.19(-0.50%)
Jun 28, 2023	38.47	38.65	38.43	38.64	243,531	+0.07(+0.17%)
Jun 27, 2023	38.30	38.65	38.20	38.57	347,645	+0.43(+1.14%)
Jun 26, 2023	37.95	38.14	37.88	38.14	238,991	+0.13(+0.33%)
Jun 23, 2023	38.04	38.05	37.80	38.01	168,876	-0.63(-1.62%)
Jun 22, 2023	38.79	38.82	38.63	38.64	158,817	-0.51(-1.30%)
Jun 21, 2023	39.01	39.24	38.99	39.15	119,228	+0.09(+0.22%)
Jun 20, 2023	39.36	39.36	39.02	39.06	209,975	-0.69(-1.74%)
Jun 16, 2023	39.95	39.98	39.74	39.76	203,134	+0.03(+0.07%)
Jun 15, 2023	39.52	39.83	39.52	39.73	532,687	-0.90(-2.20%)
May 08, 2023	40.60	40.72	40.50	40.62	129,715	-0.10(-0.24%)
May 05, 2023	40.38	40.79	40.37	40.72	203,646	+0.60(+1.49%)
May 04, 2023	39.86	40.34	39.86	40.12	293,637	+0.27(+0.68%)
May 03, 2023	39.75	40.10	39.73	39.85	216,326	+0.15(+0.39%)
May 02, 2023	39.79	39.86	39.65	39.70	136,169	-0.68(-1.69%)
May 01, 2023	40.46	40.58	40.35	40.38	206,308	-0.28(-0.69%)
Apr 28, 2023	40.33	40.66	40.32	40.66	732,584	+0.37(+0.91%)
Apr 27, 2023	40.05	40.38	39.89	40.30	262,248	+0.47(+1.18%)
Apr 26, 2023	39.98	40.10	39.78	39.83	243,248	+0.24(+0.61%)
Apr 25, 2023	39.77	39.79	39.51	39.58	127,751	-0.42(-1.06%)
Apr 24, 2023	39.94	40.05	39.83	40.01	142,370	-0.03(-0.07%)
Apr 21, 2023	39.87	40.05	39.72	40.04	109,960	+0.05(+0.12%)
Apr 20, 2023	40.07	40.26	39.80	39.99	192,584	+0.09(+0.22%)
Apr 19, 2023	39.80	40.11	39.80	39.90	348,662	-0.37(-0.91%)
Apr 18, 2023	40.34	40.36	40.15	40.27	378,199	-0.10(-0.24%)
Apr 17, 2023	40.16	40.39	40.14	40.36	252,489	+0.22(+0.55%)
Apr 14, 2023	40.32	40.46	40.05	40.14	159,323	-0.21(-0.52%)
Apr 13, 2023	40.12	40.35	40.09	40.35	189,946	+0.55(+1.38%)
Apr 12, 2023	40.09	40.12	39.76	39.81	189,520	+0.05(+0.12%)
Apr 11, 2023	39.62	39.81	39.58	39.76	219,226	+0.37(+0.93%)
Apr 10, 2023	39.22	39.48	39.20	39.39	155,925	-0.14(-0.37%)
Apr 06, 2023	39.30	39.66	39.27	39.54	123,005	+0.17(+0.44%)
Apr 05, 2023	39.35	39.48	39.15	39.36	224,613	-0.33(-0.82%)
Apr 04, 2023	39.63	39.86	39.59	39.69	160,109	+0.19(+0.49%)
Apr 03, 2023	39.44	39.71	39.41	39.50	322,896	+0.43(+1.11%)
Mar 31, 2023	39.13	39.25	39.00	39.06	392,897	-0.03(-0.07%)
Mar 30, 2023	39.05	39.19	38.98	39.09	473,436	+0.51(+1.32%)
Mar 29, 2023	38.51	38.71	38.39	38.58	343,588	+0.23(+0.60%)
Mar 28, 2023	38.29	38.47	38.26	38.35	205,611	-0.10(-0.25%)
Mar 27, 2023	38.28	38.51	38.22	38.45	355,207	+0.12(+0.31%)
Mar 24, 2023	38.21	38.38	38.00	38.33	277,694	-0.05(-0.14%)
Mar 23, 2023	38.43	38.76	38.21	38.38	295,473	+0.08(+0.20%)
Mar 22, 2023	38.61	38.99	38.23	38.30	218,247	-0.36(-0.92%)
Mar 21, 2023	38.75	38.86	38.53	38.66	222,880	-0.03(-0.07%)
Mar 20, 2023	38.53	38.71	38.41	38.69	201,853	+0.32(+0.83%)
Mar 17, 2023	38.57	38.70	38.32	38.37	153,581	-0.43(-1.12%)
Mar 16, 2023	38.41	38.96	38.34	38.80	160,466	+0.10(+0.25%)
Mar 15, 2023	38.32	38.73	38.32	38.71	366,258	-0.44(-1.13%)
Mar 14, 2023	39.19	39.27	38.97	39.15	181,502	+0.39(+0.99%)
Mar 13, 2023	38.52	39.10	38.43	38.77	277,645	+0.04(+0.10%)
Mar 10, 2023	39.02	39.14	38.65	38.73	188,615	-0.30(-0.76%)
Mar 09, 2023	39.51	39.56	39.03	39.03	146,601	-0.66(-1.67%)
Mar 08, 2023	39.71	39.85	39.59	39.69	186,582	+0.13(+0.32%)
Mar 07, 2023	40.23	40.32	39.54	39.56	166,338	-0.86(-2.12%)
Mar 06, 2023	40.43	40.62	40.31	40.42	178,084	-0.06(-0.14%)
Mar 03, 2023	40.23	40.50	40.03	40.48	180,322	+0.48(+1.20%)
Mar 02, 2023	39.77	40.13	39.75	40.00	1,364,193	+0.01(+0.02%)
Mar 01, 2023	40.18	40.24	39.87	39.99	305,695	-0.20(-0.50%)
Feb 28, 2023	40.34	40.53	40.17	40.19	367,045	-0.18(-0.45%)
Feb 27, 2023	40.27	40.52	40.23	40.37	214,023	+0.29(+0.72%)
Feb 24, 2023	40.02	40.12	39.88	40.09	124,077	-0.51(-1.26%)
Feb 23, 2023	40.47	40.63	40.26	40.60	155,877	+0.19(+0.48%)
Feb 22, 2023	40.56	40.65	40.35	40.40	152,505	-0.25(-0.62%)
Feb 21, 2023	40.76	40.90	40.53	40.65	240,608	-0.46(-1.12%)
Feb 17, 2023	40.89	41.15	40.80	41.12	157,035	+0.12(+0.28%)
Feb 16, 2023	41.00	41.38	40.87	41.00	133,330	-0.26(-0.63%)
Feb 15, 2023	41.05	41.31	40.92	41.26	242,641	-0.52(-1.24%)
Feb 14, 2023	41.53	41.95	41.47	41.78	139,267	-0.07(-0.16%)
Feb 13, 2023	41.54	41.86	41.45	41.85	303,728	+0.20(+0.49%)
Feb 10, 2023	41.64	41.75	41.44	41.64	330,579	-0.03(-0.07%)
Feb 09, 2023	42.23	42.35	41.64	41.67	273,646	-0.30(-0.71%)
Feb 08, 2023	42.07	42.15	41.83	41.97	208,954	-0.16(-0.39%)
Feb 07, 2023	41.83	42.18	41.51	42.14	184,858	+0.01(+0.02%)
Feb 06, 2023	42.14	42.24	41.82	42.13	220,314	-0.59(-1.38%)
Feb 03, 2023	43.02	43.14	42.53	42.71	242,349	-0.73(-1.68%)
Feb 02, 2023	43.48	43.70	43.23	43.45	265,294	+0.48(+1.12%)

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.