Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	45.08	45.08	44.58	44.62	7,094	-0.38(-0.84%)
Dec 28, 2023	45.58	45.58	45.00	45.00	3,138	-0.88(-1.92%)
Dec 27, 2023	46.06	46.10	45.72	45.87	3,944	-0.15(-0.33%)
Dec 26, 2023	45.26	46.12	45.26	46.02	10,618	+1.04(+2.31%)
Dec 22, 2023	45.30	45.31	44.79	44.99	10,398	+0.07(+0.16%)
Dec 21, 2023	44.59	44.92	44.59	44.92	12,446	+0.35(+0.80%)
Dec 20, 2023	45.16	45.60	44.56	44.56	4,925	-0.53(-1.18%)
Dec 19, 2023	44.15	45.10	44.07	45.10	3,759	+1.28(+2.92%)
Dec 18, 2023	43.92	44.28	43.82	43.82	8,257	+0.61(+1.42%)
Dec 15, 2023	43.19	43.25	42.93	43.20	7,184	-0.09(-0.21%)
Dec 14, 2023	42.85	43.29	42.85	43.29	7,615	+1.40(+3.35%)
Dec 13, 2023	41.16	41.89	41.03	41.89	9,630	+0.78(+1.89%)
Dec 12, 2023	41.09	41.20	40.82	41.11	4,637	-0.86(-2.04%)
Dec 11, 2023	42.10	42.10	41.86	41.97	5,987	-0.13(-0.31%)
Dec 08, 2023	42.30	42.32	41.88	42.10	7,522	+0.57(+1.37%)
Dec 07, 2023	41.67	41.70	41.36	41.53	5,550	+0.09(+0.22%)
Dec 06, 2023	42.40	42.58	41.39	41.44	5,908	-1.29(-3.03%)
Dec 05, 2023	43.25	43.36	42.74	42.74	5,615	-0.73(-1.67%)
Dec 04, 2023	43.46	43.77	43.34	43.46	5,617	-0.49(-1.11%)
Dec 01, 2023	43.14	44.38	43.14	43.95	8,371	+0.71(+1.64%)
Nov 30, 2023	42.92	43.30	42.71	43.24	4,722	+0.53(+1.24%)
Nov 29, 2023	43.17	43.17	42.65	42.71	2,834	-0.12(-0.29%)
Nov 28, 2023	43.17	43.33	42.81	42.84	10,900	-0.30(-0.69%)
Nov 27, 2023	42.99	43.17	42.93	43.13	12,439	-0.08(-0.20%)
Nov 24, 2023	43.44	43.44	43.19	43.22	1,561	+0.33(+0.78%)
Nov 22, 2023	42.02	42.89	42.02	42.89	8,795	+0.14(+0.33%)
Nov 21, 2023	42.84	42.94	42.70	42.75	2,015	-0.17(-0.39%)
Nov 20, 2023	43.05	43.18	42.88	42.91	12,456	+0.20(+0.47%)
Nov 17, 2023	42.29	42.91	42.29	42.72	4,956	+1.14(+2.75%)
Nov 16, 2023	42.51	42.55	41.20	41.57	201,297	-1.29(-3.02%)
Nov 15, 2023	43.24	43.52	42.82	42.87	7,043	-0.29(-0.67%)
Nov 14, 2023	42.60	43.21	42.60	43.15	5,688	+1.03(+2.45%)
Nov 13, 2023	41.86	42.27	41.86	42.12	23,001	+0.22(+0.52%)
Nov 10, 2023	41.54	42.02	41.50	41.90	3,022	+0.66(+1.59%)
Nov 09, 2023	41.69	41.74	41.24	41.24	3,251	-0.16(-0.38%)
Nov 08, 2023	41.47	41.55	41.34	41.40	8,199	-0.21(-0.50%)
Nov 07, 2023	42.79	42.79	41.57	41.61	13,603	-1.69(-3.91%)
Nov 06, 2023	44.30	44.30	43.25	43.30	5,880	-0.84(-1.89%)
Nov 03, 2023	44.24	44.62	43.93	44.14	3,306	-0.23(-0.52%)
Nov 02, 2023	43.55	44.37	43.55	44.37	3,859	+1.03(+2.39%)
Nov 01, 2023	43.31	43.91	43.21	43.33	7,988	+0.32(+0.74%)
Oct 31, 2023	42.92	43.06	42.81	43.01	2,924	+0.15(+0.35%)
Oct 30, 2023	43.34	43.34	42.53	42.87	21,064	-0.12(-0.28%)
Oct 27, 2023	43.08	43.22	42.59	42.98	6,246	-0.25(-0.57%)
Oct 26, 2023	42.73	43.34	42.73	43.23	4,142	-0.43(-0.99%)
Oct 25, 2023	43.92	43.97	43.43	43.66	7,385	-0.27(-0.61%)
Oct 24, 2023	44.37	44.40	43.93	43.93	15,929	-0.35(-0.79%)
Oct 23, 2023	44.29	44.60	44.08	44.28	5,646	-0.43(-0.96%)
Oct 20, 2023	45.59	45.59	44.67	44.71	3,622	-0.85(-1.86%)
Oct 19, 2023	45.43	45.75	45.10	45.55	5,481	-0.23(-0.50%)
Oct 18, 2023	46.00	46.05	45.66	45.78	23,154	-0.05(-0.11%)
Oct 17, 2023	45.05	45.99	45.05	45.83	5,333	+0.71(+1.57%)
Oct 16, 2023	45.24	45.34	44.80	45.12	5,522	+0.22(+0.49%)
Oct 13, 2023	45.02	45.08	44.72	44.90	7,676	+0.58(+1.30%)
Oct 12, 2023	45.04	45.04	44.07	44.33	8,751	-0.63(-1.39%)
Oct 11, 2023	44.38	44.95	44.17	44.95	3,574	+0.03(+0.07%)
Oct 10, 2023	44.71	45.10	44.66	44.92	5,183	+0.40(+0.89%)
Oct 09, 2023	44.28	44.72	44.28	44.53	7,014	+1.48(+3.44%)
Oct 06, 2023	42.70	43.19	42.37	43.04	8,019	+0.49(+1.15%)
Oct 05, 2023	42.33	42.86	42.33	42.56	83,661	+0.06(+0.14%)
Oct 04, 2023	43.79	43.79	42.23	42.50	38,956	-1.89(-4.26%)
Oct 03, 2023	44.27	44.44	44.02	44.39	25,464	-0.26(-0.58%)
Oct 02, 2023	45.90	45.90	44.28	44.65	15,615	-1.35(-2.94%)
Sep 29, 2023	47.04	47.04	45.94	46.00	7,583	-0.90(-1.91%)
Sep 28, 2023	46.75	47.06	46.64	46.89	19,392	+0.13(+0.28%)
Sep 27, 2023	45.89	46.92	45.89	46.76	85,913	+1.40(+3.09%)
Sep 26, 2023	45.20	45.63	45.20	45.36	16,193	-0.21(-0.46%)
Sep 25, 2023	44.60	45.57	45.38	45.57	10,316	+0.83(+1.85%)
Sep 22, 2023	45.05	45.15	44.66	44.75	32,602	+0.17(+0.38%)
Sep 21, 2023	45.33	45.48	44.58	44.58	7,367	-0.63(-1.39%)
Sep 20, 2023	45.43	45.93	45.14	45.20	11,754	-0.39(-0.85%)
Sep 19, 2023	46.51	46.51	45.35	45.59	64,967	-0.61(-1.31%)
Sep 18, 2023	46.34	46.56	46.01	46.20	37,225	+0.13(+0.28%)
Sep 15, 2023	46.50	46.54	46.02	46.07	15,897	-0.58(-1.25%)
Sep 14, 2023	46.76	46.94	46.56	46.65	12,181	+0.56(+1.22%)
Sep 13, 2023	46.85	46.85	45.97	46.09	15,887	-0.61(-1.31%)
Sep 12, 2023	46.09	46.95	46.09	46.70	80,939	+0.94(+2.06%)
Sep 11, 2023	46.70	46.78	45.62	45.76	34,562	-0.58(-1.26%)
Sep 08, 2023	46.04	46.67	46.04	46.35	15,349	+0.58(+1.28%)
Sep 07, 2023	45.64	46.01	45.61	45.76	41,083	-0.06(-0.13%)
Sep 06, 2023	45.84	46.29	45.46	45.82	63,749	-0.03(-0.06%)
Sep 05, 2023	46.31	46.44	45.85	45.85	654,862	-0.04(-0.09%)
Sep 01, 2023	45.54	46.00	45.54	45.89	12,285	+1.18(+2.64%)
Aug 31, 2023	44.75	44.82	44.55	44.71	9,776	-0.04(-0.09%)
Aug 30, 2023	44.71	44.91	44.59	44.75	60,651	+0.26(+0.58%)
Aug 29, 2023	44.42	44.49	44.42	44.49	6,154	+0.38(+0.85%)
Aug 28, 2023	44.25	44.25	44.01	44.12	8,812	+0.21(+0.47%)
Aug 25, 2023	43.79	44.03	43.72	43.91	3,979	+0.39(+0.89%)
Aug 24, 2023	43.92	43.92	43.52	43.52	3,584	-0.47(-1.06%)
Aug 23, 2023	43.84	43.99	43.81	43.99	6,248	-0.10(-0.22%)
Aug 22, 2023	44.30	44.31	44.03	44.09	8,236	-0.14(-0.31%)
Aug 21, 2023	44.62	44.62	43.96	44.23	2,689	-0.18(-0.40%)
Aug 18, 2023	43.62	44.48	43.62	44.41	3,094	+0.47(+1.06%)
Aug 17, 2023	44.19	44.42	43.92	43.94	10,985	+0.34(+0.78%)
Aug 16, 2023	43.86	44.29	43.60	43.60	3,099	-0.14(-0.32%)
Aug 15, 2023	43.86	43.89	43.74	43.74	2,663	-0.90(-2.02%)
Aug 14, 2023	44.88	44.88	44.25	44.64	9,103	-0.36(-0.81%)
Aug 11, 2023	44.67	45.19	44.67	45.01	7,207	+0.60(+1.36%)
Aug 10, 2023	44.65	44.65	44.32	44.41	10,922	-0.25(-0.55%)
Aug 09, 2023	44.34	44.95	44.34	44.65	10,851	+0.69(+1.58%)
Aug 08, 2023	42.67	43.97	42.67	43.96	9,188	+0.29(+0.66%)
Aug 07, 2023	43.91	43.91	43.45	43.67	3,703	-0.04(-0.09%)
Aug 04, 2023	43.49	44.18	43.49	43.71	7,408	+0.38(+0.87%)
Aug 03, 2023	42.64	43.65	42.48	43.34	14,133	+0.56(+1.32%)
Aug 02, 2023	42.90	43.11	42.46	42.77	3,476	-0.60(-1.38%)
Aug 01, 2023	43.26	43.38	42.81	43.37	6,981	-0.13(-0.30%)
Jul 31, 2023	43.17	43.60	43.17	43.50	22,004	+0.58(+1.35%)
Jul 28, 2023	42.03	42.92	42.03	42.92	12,044	+0.84(+2.00%)
Jul 27, 2023	42.86	42.86	42.04	42.08	8,368	-0.51(-1.19%)
Jul 26, 2023	42.29	42.68	42.17	42.58	7,855	+0.17(+0.40%)
Jul 25, 2023	42.36	42.71	42.35	42.42	10,273	+0.23(+0.54%)
Jul 24, 2023	41.58	42.42	41.58	42.19	6,062	+0.81(+1.97%)
Jul 21, 2023	41.21	41.37	41.12	41.37	7,192	+0.28(+0.69%)
Jul 20, 2023	41.19	41.19	40.89	41.09	10,531	+0.41(+1.00%)
Jul 19, 2023	41.03	41.03	40.57	40.68	8,212	-0.16(-0.39%)
Jul 18, 2023	39.87	41.06	39.87	40.84	4,409	+0.97(+2.44%)
Jul 17, 2023	39.59	40.00	39.59	39.87	10,976	+0.16(+0.39%)
Jul 14, 2023	40.81	40.81	39.67	39.71	13,759	-1.27(-3.09%)
Jul 13, 2023	41.03	41.36	40.78	40.98	87,150	+0.01(+0.02%)
Jul 12, 2023	41.33	41.35	40.96	40.97	4,876	+0.07(+0.17%)
Jul 11, 2023	40.30	41.00	40.30	40.90	93,711	+0.84(+2.09%)
Jul 10, 2023	39.85	40.09	39.80	40.06	11,852	+0.25(+0.63%)
Jul 07, 2023	38.29	40.13	38.29	39.81	17,008	+1.41(+3.66%)
Jul 06, 2023	38.82	38.82	37.94	38.41	12,531	-0.77(-1.97%)
Jul 05, 2023	39.26	39.33	39.13	39.18	4,336	-0.05(-0.13%)
Jul 03, 2023	39.24	39.47	39.23	39.23	1,968	+0.10(+0.25%)
Jun 30, 2023	38.92	39.31	38.66	39.13	22,317	+0.55(+1.44%)
Jun 29, 2023	38.17	38.57	38.13	38.57	5,565	+0.78(+2.07%)
Jun 28, 2023	37.49	37.81	37.19	37.79	13,280	+0.22(+0.58%)
Jun 27, 2023	37.36	37.67	37.36	37.57	11,800	+0.09(+0.24%)
Jun 26, 2023	36.85	37.73	36.85	37.49	3,896	+0.64(+1.75%)
Jun 23, 2023	36.67	37.02	36.56	36.84	32,668	-0.40(-1.06%)
Jun 22, 2023	37.27	37.35	36.96	37.24	5,843	-0.55(-1.47%)
Jun 21, 2023	37.07	38.02	37.07	37.79	7,655	+0.57(+1.54%)
Jun 20, 2023	37.52	37.59	36.74	37.22	10,575	-0.59(-1.57%)
Jun 16, 2023	37.96	37.97	37.54	37.81	23,535	+0.05(+0.13%)
Jun 15, 2023	37.22	37.96	37.22	37.76	14,964	+1.32(+3.62%)
May 08, 2023	36.96	37.06	36.44	36.44	22,838	+0.15(+0.41%)
May 05, 2023	36.04	36.59	36.04	36.30	67,263	+1.21(+3.45%)
May 04, 2023	35.39	35.57	34.92	35.08	87,008	-0.35(-1.00%)
May 03, 2023	35.79	35.95	35.34	35.44	18,450	-0.78(-2.15%)
May 02, 2023	37.58	37.58	35.80	36.22	107,587	-1.70(-4.49%)
May 01, 2023	37.73	38.12	37.62	37.92	10,231	-0.21(-0.54%)
Apr 28, 2023	37.44	38.37	37.44	38.13	26,833	+0.74(+1.98%)
Apr 27, 2023	37.29	37.48	36.93	37.39	5,889	+0.17(+0.45%)
Apr 26, 2023	37.71	37.99	37.05	37.22	46,333	-0.50(-1.33%)
Apr 25, 2023	38.13	38.13	37.63	37.72	52,465	-1.45(-3.70%)
Apr 24, 2023	38.94	39.34	38.59	39.17	12,275	+0.73(+1.90%)
Apr 21, 2023	38.91	38.91	38.24	38.44	29,016	-0.46(-1.19%)
Apr 20, 2023	38.87	38.90	38.45	38.90	50,914	-0.61(-1.54%)
Apr 19, 2023	39.37	39.52	38.89	39.52	14,148	-0.45(-1.13%)
Apr 18, 2023	39.99	40.00	39.62	39.97	11,127	-0.08(-0.20%)
Apr 17, 2023	40.47	40.54	40.02	40.05	13,714	-0.60(-1.48%)
Apr 14, 2023	40.86	40.92	40.32	40.65	50,579	-0.06(-0.15%)
Apr 13, 2023	40.33	40.79	40.33	40.71	28,791	+0.23(+0.56%)
Apr 12, 2023	40.84	40.97	40.46	40.48	9,020	-0.31(-0.75%)
Apr 11, 2023	40.36	40.89	40.18	40.79	38,640	+0.55(+1.37%)
Apr 10, 2023	39.73	40.61	39.73	40.23	18,041	+0.59(+1.49%)
Apr 06, 2023	40.17	40.17	39.63	39.64	27,300	-0.64(-1.59%)
Apr 05, 2023	39.82	40.29	39.44	40.28	32,907	+0.37(+0.94%)
Apr 04, 2023	41.41	41.41	39.50	39.91	39,265	-1.33(-3.22%)
Apr 03, 2023	41.08	41.48	40.46	41.24	608,819	+1.99(+5.07%)
Mar 31, 2023	39.15	39.41	39.06	39.25	13,571	+0.34(+0.89%)
Mar 30, 2023	39.53	39.56	38.80	38.90	9,367	-0.28(-0.70%)
Mar 29, 2023	39.23	39.24	38.85	39.18	15,942	+0.53(+1.38%)
Mar 28, 2023	38.08	38.76	38.08	38.65	6,696	+0.70(+1.84%)
Mar 27, 2023	36.96	38.05	36.62	37.95	18,136	+1.47(+4.02%)
Mar 24, 2023	35.81	36.61	35.50	36.48	16,125	-0.02(-0.05%)
Mar 23, 2023	37.33	37.83	36.24	36.50	11,420	-0.55(-1.49%)
Mar 22, 2023	38.33	38.33	37.05	37.05	15,887	-1.16(-3.04%)
Mar 21, 2023	38.13	38.33	37.82	38.22	20,130	+1.42(+3.85%)
Mar 20, 2023	35.89	37.11	35.89	36.80	21,577	+0.99(+2.78%)
Mar 17, 2023	36.28	36.46	35.31	35.80	35,286	-0.94(-2.56%)
Mar 16, 2023	35.39	36.78	35.23	36.74	29,537	+0.80(+2.23%)
Mar 15, 2023	37.29	37.29	35.14	35.94	42,498	-2.83(-7.29%)
Mar 14, 2023	38.58	40.01	38.14	38.77	61,488	+0.25(+0.66%)
Mar 13, 2023	38.86	39.44	37.98	38.51	47,640	-1.49(-3.72%)
Mar 10, 2023	40.94	41.16	39.76	40.00	11,768	-0.95(-2.32%)
Mar 09, 2023	42.66	43.00	40.89	40.95	12,409	-1.44(-3.39%)
Mar 08, 2023	43.02	43.24	41.93	42.39	10,820	-0.67(-1.55%)
Mar 07, 2023	43.61	43.65	42.94	43.05	15,932	-0.87(-1.98%)
Mar 06, 2023	43.79	43.99	43.54	43.92	12,274	-0.16(-0.36%)
Mar 03, 2023	42.68	44.22	42.64	44.08	27,858	+0.87(+2.02%)
Mar 02, 2023	42.17	43.39	42.06	43.21	18,348	+0.71(+1.68%)
Mar 01, 2023	41.35	42.55	41.35	42.50	61,568	+1.23(+2.99%)
Feb 28, 2023	42.30	42.30	41.26	41.26	85,279	-0.55(-1.31%)
Feb 27, 2023	41.55	42.03	41.30	41.81	102,997	+0.46(+1.11%)
Feb 24, 2023	40.27	41.41	40.25	41.35	91,445	+0.52(+1.27%)
Feb 23, 2023	40.58	41.06	40.19	40.83	211,514	+0.91(+2.28%)
Feb 22, 2023	40.62	40.74	39.46	39.92	107,734	-0.97(-2.37%)
Feb 21, 2023	41.43	41.87	40.77	40.89	1,213,238	-0.77(-1.86%)
Feb 17, 2023	42.74	42.74	41.48	41.66	30,494	-1.78(-4.10%)
Feb 16, 2023	43.63	44.21	43.44	43.44	15,731	-0.39(-0.89%)
Feb 15, 2023	44.16	44.16	43.10	43.84	17,552	-0.99(-2.20%)
Feb 14, 2023	44.11	44.98	44.11	44.82	14,833	+0.29(+0.66%)
Feb 13, 2023	44.38	44.83	43.89	44.53	19,988	-0.09(-0.20%)
Feb 10, 2023	43.31	44.69	43.31	44.62	35,626	+1.80(+4.20%)
Feb 09, 2023	43.70	43.84	42.82	42.82	12,105	-1.00(-2.28%)
Feb 08, 2023	43.88	44.19	43.41	43.82	34,065	-0.06(-0.13%)
Feb 07, 2023	42.52	43.96	42.37	43.88	31,354	+1.65(+3.91%)
Feb 06, 2023	42.78	42.78	41.95	42.22	29,177	-0.40(-0.94%)
Feb 03, 2023	42.47	43.89	42.47	42.62	50,208	+0.11(+0.25%)
Feb 02, 2023	43.54	43.54	41.98	42.52	43,017	-1.11(-2.55%)
Feb 01, 2023	44.27	44.27	42.44	43.63	37,313	-0.69(-1.56%)
Jan 31, 2023	43.53	44.40	43.46	44.32	51,742	+0.68(+1.55%)
Jan 30, 2023	44.46	44.46	43.58	43.64	14,906	-1.25(-2.79%)
Jan 27, 2023	45.55	45.83	44.84	44.89	20,404	-0.46(-1.01%)
Jan 26, 2023	45.00	45.39	44.27	45.35	65,207	+0.81(+1.81%)
Jan 25, 2023	43.43	44.56	43.37	44.55	18,421	+0.51(+1.15%)
Jan 24, 2023	44.17	44.17	43.83	44.04	19,182	-0.31(-0.69%)
Jan 23, 2023	44.52	44.72	44.24	44.35	32,686	+0.24(+0.54%)
Jan 20, 2023	43.31	44.12	43.31	44.11	11,120	+0.67(+1.53%)
Jan 19, 2023	42.62	43.54	42.37	43.44	9,443	+0.69(+1.60%)
Jan 18, 2023	44.25	44.62	42.73	42.76	21,569	-1.04(-2.37%)
Jan 17, 2023	43.97	43.97	43.46	43.80	40,120	+0.21(+0.47%)
Jan 13, 2023	43.30	43.65	42.69	43.59	11,991	+0.31(+0.72%)
Jan 12, 2023	42.60	43.84	42.60	43.28	112,588	+1.09(+2.57%)
Jan 11, 2023	42.61	42.61	41.69	42.19	69,374	+0.04(+0.09%)
Jan 10, 2023	41.91	42.15	41.22	42.15	12,031	+0.47(+1.13%)
Jan 09, 2023	41.90	42.44	41.61	41.68	42,092	+0.62(+1.50%)
Jan 06, 2023	40.79	41.56	40.61	41.07	82,335	+1.10(+2.74%)
Jan 05, 2023	39.41	40.34	39.38	39.97	40,479	+0.35(+0.89%)
Jan 04, 2023	38.97	40.04	38.97	39.62	58,625	-0.17(-0.42%)

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.