Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	43.25	43.25	43.05	43.11	3,345	-0.16(-0.37%)
Dec 28, 2023	43.30	43.32	43.24	43.27	5,235	+0.05(+0.10%)
Dec 27, 2023	43.28	43.33	43.19	43.22	4,041	-0.01(-0.03%)
Dec 26, 2023	43.12	43.26	43.12	43.24	1,501	+0.27(+0.62%)
Dec 22, 2023	42.89	43.09	42.86	42.97	2,410	+0.13(+0.31%)
Dec 21, 2023	42.77	42.83	42.57	42.83	2,865	+0.35(+0.83%)
Dec 20, 2023	43.16	43.17	42.48	42.48	4,763	-0.68(-1.58%)
Dec 19, 2023	42.97	43.19	42.97	43.17	4,250	+0.27(+0.64%)
Dec 18, 2023	42.85	43.00	42.83	42.89	10,204	+0.01(+0.03%)
Dec 15, 2023	43.01	43.01	42.78	42.88	2,086	-0.19(-0.44%)
Dec 14, 2023	42.99	43.21	42.99	43.07	3,263	+0.82(+1.94%)
Dec 13, 2023	41.39	42.25	41.38	42.25	3,467	+0.82(+1.98%)
Dec 12, 2023	41.44	41.44	41.36	41.43	3,413	+0.01(+0.03%)
Dec 11, 2023	41.32	41.45	41.32	41.42	3,289	+0.29(+0.71%)
Dec 08, 2023	41.20	41.20	41.00	41.12	4,436	+0.17(+0.42%)
Dec 07, 2023	40.98	40.98	40.94	40.95	4,412	+0.22(+0.55%)
Dec 06, 2023	41.00	41.26	40.73	40.73	211,996	-0.07(-0.17%)
Dec 05, 2023	40.91	40.91	40.80	40.80	3,002	-0.26(-0.62%)
Dec 04, 2023	41.02	41.06	40.89	41.06	5,630	+0.08(+0.19%)
Dec 01, 2023	40.32	41.00	40.32	40.98	4,096	+0.52(+1.29%)
Nov 30, 2023	40.33	40.45	40.25	40.45	4,476	+0.37(+0.91%)
Nov 29, 2023	40.24	40.26	40.06	40.09	4,631	+0.12(+0.30%)
Nov 28, 2023	40.01	40.08	39.90	39.97	3,629	+0.04(+0.10%)
Nov 27, 2023	39.91	39.93	39.90	39.93	1,639	-0.13(-0.33%)
Nov 24, 2023	40.11	40.12	40.05	40.06	21,905	+0.14(+0.35%)
Nov 22, 2023	39.89	39.96	39.86	39.92	27,472	+0.18(+0.45%)
Nov 21, 2023	39.78	39.84	39.74	39.74	2,404	-0.18(-0.45%)
Nov 20, 2023	39.42	39.99	39.42	39.92	54,219	+0.10(+0.25%)
Nov 17, 2023	39.81	39.85	39.70	39.82	3,979	+0.24(+0.61%)
Nov 16, 2023	39.65	39.65	39.45	39.58	5,964	-0.16(-0.41%)
Nov 15, 2023	39.74	39.89	39.74	39.74	4,843	+0.27(+0.68%)
Nov 14, 2023	39.52	39.62	39.45	39.48	7,382	+1.04(+2.71%)
Nov 13, 2023	38.40	38.56	38.40	38.44	4,174	-0.14(-0.36%)
Nov 10, 2023	38.16	38.57	38.09	38.57	2,264	+0.54(+1.41%)
Nov 09, 2023	38.35	38.43	38.01	38.04	8,510	-0.30(-0.77%)
Nov 08, 2023	38.36	38.39	38.21	38.33	14,759	-0.01(-0.03%)
Nov 07, 2023	38.44	38.44	38.29	38.34	5,417	-0.15(-0.39%)
Nov 06, 2023	38.57	38.57	38.43	38.50	2,325	-0.23(-0.59%)
Nov 03, 2023	38.78	38.84	38.72	38.72	921	+0.49(+1.29%)
Nov 02, 2023	38.08	38.23	38.08	38.23	36,909	+0.80(+2.13%)
Nov 01, 2023	37.28	37.46	37.10	37.43	1,964	+0.23(+0.61%)
Oct 31, 2023	36.91	37.21	36.91	37.20	3,156	+0.27(+0.72%)
Oct 30, 2023	36.64	36.94	36.64	36.94	2,308	+0.45(+1.25%)
Oct 27, 2023	36.80	36.80	36.40	36.48	4,212	-0.47(-1.27%)
Oct 26, 2023	36.89	37.18	36.89	36.95	4,636	-0.12(-0.32%)
Oct 25, 2023	37.19	37.21	37.07	37.07	3,917	-0.29(-0.77%)
Oct 24, 2023	37.39	37.39	37.24	37.36	1,461	+0.15(+0.40%)
Oct 23, 2023	37.42	37.42	37.21	37.21	1,757	-0.34(-0.91%)
Oct 20, 2023	37.72	37.79	37.55	37.55	4,041	-0.50(-1.31%)
Oct 19, 2023	38.50	38.72	38.05	38.05	4,685	-0.46(-1.21%)
Oct 18, 2023	38.82	38.82	38.46	38.52	5,962	-0.50(-1.29%)
Oct 17, 2023	39.13	39.13	39.01	39.02	2,249	+0.26(+0.66%)
Oct 16, 2023	38.85	38.88	38.76	38.76	2,833	+0.48(+1.26%)
Oct 13, 2023	38.49	38.52	38.28	38.28	3,467	-0.08(-0.21%)
Oct 12, 2023	38.49	38.64	38.19	38.36	1,683	-0.39(-0.99%)
Oct 11, 2023	38.36	38.74	38.36	38.74	3,566	-0.03(-0.08%)
Oct 10, 2023	38.92	38.92	38.77	38.77	4,616	+0.28(+0.72%)
Oct 09, 2023	38.02	38.50	38.02	38.50	3,786	+0.40(+1.05%)
Oct 06, 2023	37.57	38.16	37.57	38.10	1,534	+0.27(+0.72%)
Oct 05, 2023	37.77	37.85	37.59	37.83	3,817	-0.03(-0.09%)
Oct 04, 2023	37.62	37.86	37.62	37.86	1,149	+0.13(+0.34%)
Oct 03, 2023	37.83	37.83	37.66	37.73	8,101	-0.51(-1.33%)
Oct 02, 2023	38.27	38.27	38.03	38.24	219,977	-0.30(-0.79%)
Sep 29, 2023	38.83	38.83	38.44	38.54	2,686	-0.11(-0.29%)
Sep 28, 2023	38.66	38.66	38.60	38.66	2,754	+0.27(+0.71%)
Sep 27, 2023	38.46	38.54	38.25	38.38	4,422	+0.02(+0.06%)
Sep 26, 2023	38.64	38.64	38.35	38.36	1,214	-0.53(-1.37%)
Sep 25, 2023	38.87	38.93	38.74	38.89	5,779	+0.19(+0.48%)
Sep 22, 2023	38.98	38.98	38.71	38.71	2,627	-0.09(-0.23%)
Sep 21, 2023	39.10	39.20	38.80	38.80	5,126	-0.56(-1.43%)
Sep 20, 2023	39.89	39.89	39.36	39.36	2,443	-0.28(-0.72%)
Sep 19, 2023	39.70	39.70	39.41	39.64	3,417	-0.02(-0.05%)
Sep 18, 2023	39.67	39.77	39.66	39.66	1,971	-0.05(-0.12%)
Sep 15, 2023	39.87	39.87	39.71	39.71	2,903	-0.36(-0.90%)
Sep 14, 2023	39.76	40.07	39.76	40.07	1,267	+0.47(+1.19%)
Sep 13, 2023	39.63	39.75	39.50	39.60	7,037	-0.22(-0.54%)
Sep 12, 2023	39.75	39.95	39.72	39.81	9,510	+0.13(+0.33%)
Sep 11, 2023	39.81	39.82	39.62	39.68	2,608	+0.04(+0.11%)
Sep 08, 2023	39.65	39.73	39.60	39.64	5,419	+0.14(+0.35%)
Sep 07, 2023	39.44	39.53	39.39	39.50	2,765	-0.26(-0.64%)
Sep 06, 2023	39.65	39.76	39.65	39.76	3,097	-0.24(-0.61%)
Sep 05, 2023	40.26	40.26	40.00	40.00	3,777	-0.34(-0.85%)
Sep 01, 2023	40.49	40.49	40.30	40.34	3,872	+0.15(+0.37%)
Aug 31, 2023	40.30	40.30	40.18	40.19	3,323	-0.10(-0.24%)
Aug 30, 2023	40.15	40.33	40.15	40.29	2,108	+0.11(+0.27%)
Aug 29, 2023	39.80	40.18	39.80	40.18	1,789	+0.39(+0.97%)
Aug 28, 2023	39.94	39.94	39.71	39.80	5,448	+0.23(+0.58%)
Aug 25, 2023	39.54	39.73	39.54	39.56	1,868	+0.18(+0.46%)
Aug 24, 2023	39.70	39.70	39.38	39.38	8,663	-0.26(-0.65%)
Aug 23, 2023	39.59	39.71	39.55	39.64	1,327	+0.26(+0.66%)
Aug 22, 2023	39.56	39.56	39.38	39.38	5,558	-0.25(-0.62%)
Aug 21, 2023	39.63	39.63	39.63	39.63	220	-0.09(-0.22%)
Aug 18, 2023	39.67	39.74	39.60	39.72	13,379	+0.06(+0.14%)
Aug 17, 2023	39.96	40.00	39.66	39.66	3,598	-0.20(-0.49%)
Aug 16, 2023	40.17	40.17	39.85	39.86	1,597	-0.29(-0.71%)
Aug 15, 2023	40.27	40.27	40.14	40.14	1,156	-0.53(-1.30%)
Aug 14, 2023	40.70	40.71	40.59	40.67	3,656	-0.09(-0.22%)
Aug 11, 2023	40.74	40.81	40.72	40.77	1,724	+0.08(+0.19%)
Aug 10, 2023	40.87	40.87	40.69	40.69	2,752	-0.13(-0.32%)
Aug 09, 2023	40.93	41.00	40.81	40.82	3,903	-0.03(-0.07%)
Aug 08, 2023	40.57	40.90	40.57	40.85	2,976	-0.19(-0.47%)
Aug 07, 2023	40.80	41.05	40.80	41.04	2,516	+0.28(+0.69%)
Aug 04, 2023	41.20	41.28	40.74	40.76	4,967	-0.31(-0.77%)
Aug 03, 2023	41.00	41.20	41.00	41.07	2,818	-0.04(-0.09%)
Aug 02, 2023	41.09	41.24	41.09	41.11	2,069	-0.36(-0.87%)
Aug 01, 2023	41.41	41.47	41.26	41.47	5,548	+0.02(+0.05%)
Jul 31, 2023	41.51	41.51	41.35	41.45	2,338	+0.01(+0.01%)
Jul 28, 2023	41.44	41.47	41.39	41.44	1,609	+0.19(+0.47%)
Jul 27, 2023	41.64	41.64	41.21	41.25	1,757	-0.35(-0.84%)
Jul 26, 2023	41.58	41.64	41.49	41.60	4,016	-0.05(-0.13%)
Jul 25, 2023	41.48	41.73	41.48	41.65	2,589	-0.01(-0.03%)
Jul 24, 2023	41.64	41.71	41.60	41.67	4,962	+0.20(+0.47%)
Jul 21, 2023	41.55	41.56	41.45	41.47	1,134	-0.04(-0.08%)
Jul 20, 2023	41.42	41.55	41.34	41.51	4,816	+0.20(+0.49%)
Jul 19, 2023	41.24	41.31	41.24	41.31	1,566	+0.22(+0.54%)
Jul 18, 2023	41.17	41.17	40.99	41.08	2,881	+0.32(+0.78%)
Jul 17, 2023	40.76	40.88	40.76	40.76	5,687	+0.12(+0.29%)
Jul 14, 2023	40.72	40.72	40.63	40.65	2,953	-0.25(-0.62%)
Jul 13, 2023	40.76	40.95	40.76	40.90	3,392	+0.11(+0.26%)
Jul 12, 2023	40.99	40.99	40.79	40.79	4,036	+0.22(+0.53%)
Jul 11, 2023	40.37	40.66	40.37	40.58	3,518	+0.41(+1.02%)
Jul 10, 2023	40.21	40.21	40.13	40.17	4,819	-0.04(-0.09%)
Jul 07, 2023	40.27	40.36	40.21	40.21	2,761	+0.06(+0.15%)
Jul 06, 2023	39.95	40.15	39.82	40.15	4,464	-0.14(-0.34%)
Jul 05, 2023	40.26	40.42	40.24	40.28	5,059	-0.28(-0.70%)
Jul 03, 2023	40.42	40.61	40.39	40.57	2,545	+0.18(+0.44%)
Jun 30, 2023	40.29	40.45	40.27	40.39	4,320	+0.36(+0.89%)
Jun 29, 2023	39.86	40.03	39.86	40.03	3,606	+0.39(+1.00%)
Jun 28, 2023	39.55	39.74	39.55	39.64	4,223	-0.19(-0.49%)
Jun 27, 2023	39.51	39.83	39.51	39.83	9,366	+0.29(+0.74%)
Jun 26, 2023	39.32	39.55	39.32	39.54	2,832	+0.31(+0.80%)
Jun 23, 2023	39.36	39.41	39.19	39.23	14,261	-0.38(-0.96%)
Jun 22, 2023	39.66	39.68	39.50	39.61	4,623	-0.13(-0.32%)
Jun 21, 2023	39.40	39.93	39.40	39.73	4,600	-0.03(-0.07%)
Jun 20, 2023	39.82	39.93	39.74	39.76	4,434	-0.45(-1.11%)
Jun 16, 2023	40.35	40.36	40.16	40.21	4,260	+0.10(+0.24%)
Jun 15, 2023	39.08	40.18	39.08	40.11	8,151	+1.38(+3.57%)
May 08, 2023	38.90	38.90	38.73	38.73	2,369	-0.09(-0.22%)
May 05, 2023	38.77	38.92	38.73	38.82	3,752	+0.68(+1.78%)
May 04, 2023	38.00	38.27	38.00	38.14	2,458	-0.43(-1.11%)
May 03, 2023	39.02	39.11	38.57	38.57	11,506	-0.42(-1.08%)
May 02, 2023	38.80	38.99	38.76	38.99	3,735	-0.61(-1.53%)
May 01, 2023	39.71	39.77	39.54	39.59	1,301	-0.03(-0.09%)
Apr 28, 2023	39.34	39.65	39.34	39.63	3,934	+0.39(+1.01%)
Apr 27, 2023	38.81	39.28	38.81	39.23	1,618	+0.52(+1.35%)
Apr 26, 2023	38.85	38.96	38.67	38.71	1,779	-0.24(-0.62%)
Apr 25, 2023	39.22	39.22	38.96	38.96	2,697	-0.49(-1.24%)
Apr 24, 2023	39.48	39.49	39.36	39.45	3,320	-0.00(-0.00%)
Apr 21, 2023	39.48	39.48	39.34	39.45	10,673	-0.04(-0.10%)
Apr 20, 2023	39.54	39.54	39.46	39.49	1,289	-0.14(-0.36%)
Apr 19, 2023	39.56	39.71	39.55	39.63	3,612	-0.07(-0.18%)
Apr 18, 2023	39.60	39.71	39.52	39.70	2,039	+0.03(+0.08%)
Apr 17, 2023	39.47	39.71	39.39	39.67	2,074	+0.28(+0.72%)
Apr 14, 2023	39.60	39.74	39.26	39.39	4,886	-0.11(-0.29%)
Apr 13, 2023	39.11	39.52	39.11	39.50	6,714	+0.33(+0.84%)
Apr 12, 2023	39.39	39.46	39.15	39.17	7,628	-0.12(-0.31%)
Apr 11, 2023	39.12	39.40	39.11	39.29	5,833	+0.23(+0.59%)
Apr 10, 2023	38.92	39.08	38.92	39.06	4,823	+0.18(+0.45%)
Apr 06, 2023	38.92	39.01	38.89	38.89	9,967	-0.08(-0.22%)
Apr 05, 2023	38.92	38.97	38.85	38.97	19,610	+0.04(+0.11%)
Apr 04, 2023	39.28	39.28	38.85	38.93	4,268	-0.42(-1.07%)
Apr 03, 2023	39.29	39.42	39.27	39.35	3,808	+0.25(+0.64%)
Mar 31, 2023	38.83	39.10	38.83	39.10	1,787	+0.44(+1.15%)
Mar 30, 2023	38.78	38.78	38.52	38.66	4,215	+0.15(+0.39%)
Mar 29, 2023	38.27	38.51	38.26	38.51	4,773	+0.51(+1.36%)
Mar 28, 2023	37.74	38.03	37.74	37.99	3,555	+0.14(+0.38%)
Mar 27, 2023	37.79	37.98	37.73	37.85	3,804	+0.34(+0.91%)
Mar 24, 2023	37.38	37.51	36.92	37.51	4,544	+0.29(+0.78%)
Mar 23, 2023	37.60	37.60	37.18	37.22	1,411	-0.20(-0.54%)
Mar 22, 2023	38.23	38.23	37.42	37.42	4,627	-0.71(-1.87%)
Mar 21, 2023	38.17	38.17	38.03	38.13	2,378	+0.41(+1.08%)
Mar 20, 2023	37.64	37.72	37.64	37.72	2,490	+0.61(+1.64%)
Mar 17, 2023	37.45	37.45	37.07	37.11	2,547	-0.67(-1.77%)
Mar 16, 2023	37.20	37.78	37.20	37.78	4,060	+0.38(+1.01%)
Mar 15, 2023	37.27	37.40	37.06	37.40	2,771	-0.59(-1.56%)
Mar 14, 2023	38.11	38.24	37.65	38.00	5,532	+0.44(+1.17%)
Mar 13, 2023	37.60	37.96	37.29	37.56	61,582	-0.41(-1.08%)
Mar 10, 2023	38.27	38.32	37.92	37.97	3,061	-0.65(-1.67%)
Mar 09, 2023	39.53	39.53	38.61	38.61	6,687	-0.81(-2.06%)
Mar 08, 2023	39.40	39.50	39.19	39.43	1,250	+0.02(+0.04%)
Mar 07, 2023	39.98	39.98	39.41	39.41	5,499	-0.69(-1.72%)
Mar 06, 2023	40.22	40.26	40.10	40.10	3,123	-0.02(-0.05%)
Mar 03, 2023	39.83	40.14	39.83	40.12	8,050	+0.39(+0.98%)
Mar 02, 2023	39.47	39.74	39.47	39.73	4,170	+0.14(+0.35%)
Mar 01, 2023	39.61	39.65	39.43	39.59	4,017	-0.10(-0.25%)
Feb 28, 2023	39.82	39.93	39.69	39.69	4,401	-0.14(-0.36%)
Feb 27, 2023	40.13	40.13	39.83	39.84	3,240	+0.04(+0.09%)
Feb 24, 2023	39.63	39.85	39.63	39.80	1,178	-0.28(-0.70%)
Feb 23, 2023	40.10	40.10	39.79	40.08	10,385	+0.17(+0.44%)
Feb 22, 2023	40.07	40.12	39.84	39.91	2,157	-0.07(-0.18%)
Feb 21, 2023	40.36	40.36	39.98	39.98	3,810	-0.65(-1.60%)
Feb 17, 2023	40.53	40.63	40.51	40.63	757	+0.06(+0.14%)
Feb 16, 2023	40.53	40.80	40.53	40.57	5,803	-0.36(-0.87%)
Feb 15, 2023	40.68	40.93	40.63	40.93	61,791	+0.11(+0.26%)
Feb 14, 2023	40.78	40.96	40.78	40.82	1,609	-0.28(-0.68%)
Feb 13, 2023	40.95	41.10	40.95	41.10	2,572	+0.31(+0.77%)
Feb 10, 2023	40.43	40.79	40.43	40.79	1,688	+0.39(+0.96%)
Feb 09, 2023	41.03	41.03	40.40	40.40	4,619	-0.34(-0.84%)
Feb 08, 2023	40.80	40.92	40.73	40.75	8,601	-0.27(-0.66%)
Feb 07, 2023	40.62	41.02	40.50	41.02	2,003	+0.30(+0.74%)
Feb 06, 2023	40.51	40.73	40.51	40.72	1,825	-0.16(-0.38%)
Feb 03, 2023	40.87	40.87	40.82	40.87	20,154	-0.08(-0.19%)
Feb 02, 2023	40.73	40.99	40.70	40.95	5,520	+0.08(+0.19%)
Feb 01, 2023	40.64	40.99	40.44	40.87	6,738	+0.14(+0.33%)
Jan 31, 2023	40.47	40.74	40.33	40.74	9,065	+0.38(+0.94%)
Jan 30, 2023	40.60	40.70	39.61	40.36	126,107	-0.27(-0.66%)
Jan 27, 2023	40.66	40.74	40.56	40.63	5,877	-0.01(-0.04%)
Jan 26, 2023	40.53	40.64	40.31	40.64	3,153	+0.28(+0.70%)
Jan 25, 2023	40.08	40.38	40.08	40.36	278,518	+0.05(+0.13%)
Jan 24, 2023	39.91	40.31	39.91	40.31	1,979	+0.08(+0.19%)
Jan 23, 2023	40.06	40.31	40.06	40.23	2,371	+0.28(+0.71%)
Jan 20, 2023	39.62	39.95	39.62	39.95	1,327	+0.44(+1.12%)
Jan 19, 2023	39.59	39.68	39.45	39.50	157,217	-0.26(-0.65%)
Jan 18, 2023	40.28	40.28	39.76	39.76	1,587	-0.85(-2.10%)
Jan 17, 2023	40.70	40.70	40.61	40.61	1,549	-0.11(-0.26%)
Jan 13, 2023	40.46	40.77	40.46	40.72	1,544	+0.07(+0.17%)
Jan 12, 2023	40.42	40.78	40.42	40.65	84,773	+0.17(+0.42%)
Jan 11, 2023	40.21	40.48	40.21	40.48	1,952	+0.33(+0.81%)
Jan 10, 2023	39.98	40.19	39.97	40.16	3,538	+0.18(+0.46%)
Jan 09, 2023	40.41	40.50	39.97	39.97	7,313	-0.33(-0.82%)
Jan 06, 2023	39.65	40.30	39.65	40.30	6,610	+0.96(+2.45%)
Jan 05, 2023	39.33	39.44	39.27	39.34	2,860	-0.31(-0.78%)
Jan 04, 2023	39.52	39.84	39.42	39.65	11,456	+0.24(+0.62%)

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.