Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	40.78	40.87	40.64	40.68	602,441	-0.02(-0.05%)
Dec 28, 2023	40.79	40.87	40.63	40.70	398,997	+0.11(+0.27%)
Dec 27, 2023	40.52	40.65	40.46	40.59	485,202	+0.26(+0.64%)
Dec 26, 2023	40.32	40.38	40.23	40.33	246,040	+0.38(+0.95%)
Dec 22, 2023	39.98	40.05	39.83	39.95	430,957	+0.16(+0.39%)
Dec 21, 2023	39.66	39.81	39.56	39.80	299,471	+0.64(+1.65%)
Dec 20, 2023	39.58	39.58	39.13	39.15	390,048	-0.55(-1.37%)
Dec 19, 2023	39.61	39.78	39.59	39.70	274,639	+0.28(+0.70%)
Dec 18, 2023	39.34	39.42	39.20	39.42	311,028	+0.07(+0.18%)
Dec 15, 2023	39.45	39.51	39.32	39.35	358,444	-0.24(-0.60%)
Dec 14, 2023	39.27	39.62	39.27	39.59	476,000	+0.57(+1.45%)
Dec 13, 2023	38.44	39.04	38.30	39.02	446,953	+0.54(+1.39%)
Dec 12, 2023	38.40	38.52	38.26	38.49	261,164	-0.06(-0.15%)
Dec 11, 2023	38.31	38.58	38.31	38.54	614,533	+0.14(+0.36%)
Dec 08, 2023	38.28	38.49	38.23	38.41	201,088	-0.09(-0.23%)
Dec 07, 2023	38.44	38.51	38.38	38.50	203,337	+0.15(+0.39%)
Dec 06, 2023	38.57	38.63	38.35	38.35	211,005	-0.09(-0.23%)
Dec 05, 2023	38.40	38.48	38.29	38.44	202,321	-0.13(-0.33%)
Dec 04, 2023	38.76	38.84	38.50	38.56	237,981	-0.43(-1.09%)
Dec 01, 2023	38.66	39.07	38.59	38.99	429,032	+0.32(+0.82%)
Nov 30, 2023	38.65	38.70	38.49	38.67	214,092	-0.03(-0.08%)
Nov 29, 2023	38.76	38.89	38.69	38.70	216,290	-0.32(-0.81%)
Nov 28, 2023	38.81	39.06	38.80	39.02	454,886	+0.30(+0.77%)
Nov 27, 2023	38.77	38.77	38.62	38.72	204,125	-0.07(-0.18%)
Nov 24, 2023	38.75	38.90	38.75	38.79	113,027	+0.11(+0.28%)
Nov 22, 2023	38.75	38.77	38.56	38.68	217,925	-0.14(-0.36%)
Nov 21, 2023	38.97	38.99	38.76	38.82	285,967	-0.14(-0.36%)
Nov 20, 2023	38.75	39.01	38.75	38.96	334,391	+0.48(+1.24%)
Nov 17, 2023	38.39	38.56	38.39	38.49	219,582	+0.17(+0.44%)
Nov 16, 2023	38.29	38.44	38.15	38.32	592,848	-0.23(-0.59%)
Nov 15, 2023	38.48	38.68	38.43	38.54	322,199	+0.17(+0.44%)
Nov 14, 2023	38.02	38.43	38.02	38.38	379,411	+1.00(+2.68%)
Nov 13, 2023	37.26	37.51	37.22	37.37	243,535	+0.16(+0.43%)
Nov 10, 2023	37.07	37.27	37.02	37.22	310,010	+0.16(+0.43%)
Nov 09, 2023	37.32	37.45	37.02	37.06	207,064	-0.16(-0.43%)
Nov 08, 2023	37.40	37.44	37.18	37.22	299,403	-0.30(-0.79%)
Nov 07, 2023	37.53	37.55	37.33	37.51	392,972	-0.23(-0.60%)
Nov 06, 2023	37.82	37.87	37.69	37.74	280,808	+0.02(+0.05%)
Nov 03, 2023	37.47	37.80	37.47	37.72	284,901	+0.49(+1.31%)
Nov 02, 2023	37.04	37.27	37.03	37.24	341,811	+0.59(+1.60%)
Nov 01, 2023	36.27	36.67	36.24	36.65	340,817	+0.48(+1.32%)
Oct 31, 2023	36.06	36.20	35.99	36.17	257,799	-0.08(-0.22%)
Oct 30, 2023	36.49	36.49	36.09	36.25	260,251	+0.18(+0.49%)
Oct 27, 2023	36.45	36.48	36.02	36.07	355,740	-0.16(-0.44%)
Oct 26, 2023	36.10	36.28	36.02	36.23	413,389	-0.02(-0.05%)
Oct 25, 2023	36.33	36.40	36.18	36.25	358,525	-0.24(-0.65%)
Oct 24, 2023	36.25	36.55	36.25	36.49	590,146	+0.33(+0.91%)
Oct 23, 2023	36.15	36.34	35.98	36.16	262,437	-0.19(-0.52%)
Oct 20, 2023	36.54	36.59	36.33	36.35	1,772,850	-0.44(-1.19%)
Oct 19, 2023	36.95	37.02	36.75	36.79	325,692	-0.15(-0.40%)
Oct 18, 2023	37.18	37.21	36.87	36.94	360,717	-0.53(-1.40%)
Oct 17, 2023	37.24	37.60	37.23	37.46	437,574	-0.13(-0.34%)
Oct 16, 2023	37.27	37.67	37.27	37.59	428,493	+0.44(+1.17%)
Oct 13, 2023	37.33	37.44	37.12	37.16	342,567	-0.02(-0.05%)
Oct 12, 2023	37.56	37.58	37.08	37.18	238,306	-0.25(-0.66%)
Oct 11, 2023	37.45	37.47	37.26	37.42	212,479	+0.00(+0.00%)
Oct 10, 2023	37.10	37.45	37.09	37.42	251,398	+0.55(+1.48%)
Oct 09, 2023	36.53	36.92	36.53	36.88	201,173	+0.03(+0.08%)
Oct 06, 2023	36.39	36.94	36.30	36.85	404,817	+0.49(+1.34%)
Oct 05, 2023	36.30	36.38	36.15	36.36	328,560	+0.13(+0.36%)
Oct 04, 2023	36.40	36.42	36.12	36.23	367,983	-0.18(-0.49%)
Oct 03, 2023	36.65	36.69	36.32	36.41	433,597	-0.55(-1.48%)
Oct 02, 2023	37.18	37.20	36.85	36.96	403,239	-0.23(-0.61%)
Sep 29, 2023	37.58	37.58	37.14	37.19	393,400	-0.03(-0.08%)
Sep 28, 2023	37.01	37.23	36.91	37.22	482,961	+0.28(+0.75%)
Sep 27, 2023	37.11	37.15	36.81	36.94	699,843	-0.01(-0.03%)
Sep 26, 2023	37.17	37.24	36.93	36.95	398,577	-0.61(-1.61%)
Sep 25, 2023	37.48	37.55	37.47	37.55	579,463	-0.20(-0.53%)
Sep 22, 2023	37.94	38.02	37.74	37.75	483,128	+0.28(+0.75%)
Sep 21, 2023	37.61	37.65	37.45	37.47	427,532	-0.65(-1.70%)
Sep 20, 2023	38.31	38.48	38.12	38.12	197,725	+0.04(+0.10%)
Sep 19, 2023	38.15	38.17	38.04	38.08	248,465	-0.10(-0.25%)
Sep 18, 2023	38.14	38.24	38.05	38.18	1,030,160	+0.05(+0.13%)
Sep 15, 2023	38.24	38.33	38.09	38.13	471,754	-0.10(-0.25%)
Sep 14, 2023	38.04	38.28	38.04	38.22	237,648	+0.55(+1.46%)
Sep 13, 2023	37.60	37.77	37.57	37.67	417,816	+0.07(+0.18%)
Sep 12, 2023	37.44	37.67	37.44	37.61	583,343	-0.23(-0.61%)
Sep 11, 2023	37.74	37.85	37.68	37.84	335,248	+0.27(+0.72%)
Sep 08, 2023	37.60	37.63	37.46	37.57	294,961	+0.19(+0.52%)
Sep 07, 2023	37.46	37.52	37.35	37.38	404,157	-0.32(-0.84%)
Sep 06, 2023	37.79	37.97	37.64	37.69	351,186	-0.09(-0.23%)
Sep 05, 2023	37.81	37.87	37.69	37.78	382,452	+0.06(+0.15%)
Sep 01, 2023	37.65	37.81	37.57	37.72	303,288	+0.41(+1.11%)
Aug 31, 2023	37.63	37.63	37.26	37.31	159,951	-0.41(-1.07%)
Aug 30, 2023	37.73	37.84	37.65	37.71	208,431	-0.17(-0.46%)
Aug 29, 2023	37.49	37.91	37.41	37.89	223,973	+0.38(+1.00%)
Aug 28, 2023	37.30	37.55	37.24	37.51	1,075,491	+0.45(+1.22%)
Aug 25, 2023	37.07	37.16	36.81	37.06	241,957	+0.10(+0.26%)
Aug 24, 2023	37.14	37.29	36.93	36.96	400,548	-0.16(-0.44%)
Aug 23, 2023	36.82	37.18	36.75	37.12	442,405	+0.72(+1.99%)
Aug 22, 2023	36.53	36.62	36.35	36.40	381,814	+0.05(+0.13%)
Aug 21, 2023	36.25	36.36	36.09	36.35	1,011,771	+0.07(+0.19%)
Aug 18, 2023	36.10	36.34	35.98	36.29	343,387	-0.07(-0.19%)
Aug 17, 2023	36.76	36.78	36.34	36.35	1,268,467	-0.06(-0.16%)
Aug 16, 2023	36.52	36.70	36.41	36.41	308,363	-0.16(-0.45%)
Aug 15, 2023	36.83	36.83	36.50	36.57	560,746	-0.29(-0.78%)
Aug 14, 2023	36.80	36.92	36.61	36.86	754,027	-0.34(-0.91%)
Aug 11, 2023	37.22	37.31	37.13	37.20	1,534,586	-0.27(-0.72%)
Aug 10, 2023	37.70	37.88	37.44	37.47	322,891	-0.12(-0.31%)
Aug 09, 2023	37.65	37.74	37.50	37.59	231,430	-0.01(-0.03%)
Aug 08, 2023	37.42	37.61	37.27	37.60	445,830	-0.20(-0.54%)
Aug 07, 2023	37.92	37.92	37.71	37.80	272,603	+0.08(+0.20%)
Aug 04, 2023	37.89	38.07	37.65	37.72	825,309	+0.08(+0.21%)
Aug 03, 2023	37.72	37.84	37.58	37.65	4,029,138	-0.25(-0.66%)
Aug 02, 2023	38.14	38.14	37.80	37.90	319,811	-0.88(-2.26%)
Aug 01, 2023	39.00	39.02	38.73	38.77	1,435,538	-0.60(-1.52%)
Jul 31, 2023	39.17	39.37	39.17	39.37	282,239	+0.01(+0.02%)
Jul 28, 2023	39.33	39.40	39.21	39.36	287,301	+0.70(+1.82%)
Jul 27, 2023	39.09	39.09	38.58	38.66	484,940	-0.61(-1.55%)
Jul 26, 2023	38.90	39.29	38.90	39.27	227,733	+0.10(+0.25%)
Jul 25, 2023	39.04	39.18	39.01	39.17	196,832	+0.46(+1.20%)
Jul 24, 2023	38.37	38.78	38.31	38.71	278,953	+0.72(+1.90%)
Jul 21, 2023	38.08	38.13	37.98	37.98	201,826	+0.22(+0.59%)
Jul 20, 2023	37.92	37.96	37.69	37.76	2,108,604	-0.17(-0.46%)
Jul 19, 2023	37.95	38.02	37.77	37.93	301,301	-0.06(-0.15%)
Jul 18, 2023	37.97	38.11	37.93	37.99	264,220	-0.03(-0.08%)
Jul 17, 2023	37.89	38.06	37.72	38.02	287,594	+0.11(+0.28%)
Jul 14, 2023	38.12	38.12	37.91	37.92	1,353,611	-0.03(-0.08%)
Jul 13, 2023	37.67	38.00	37.61	37.94	1,809,813	+0.54(+1.44%)
Jul 12, 2023	37.28	37.45	37.28	37.40	361,387	+0.70(+1.92%)
Jul 11, 2023	36.57	36.72	36.50	36.70	384,127	+0.36(+0.98%)
Jul 10, 2023	36.23	36.40	36.23	36.34	273,402	-0.12(-0.32%)
Jul 07, 2023	36.36	36.64	36.26	36.46	208,430	+0.24(+0.67%)
Jul 06, 2023	36.43	36.47	36.06	36.22	310,789	-0.68(-1.86%)
Jul 05, 2023	37.10	37.10	36.86	36.90	302,613	-0.46(-1.24%)
Jul 03, 2023	37.35	37.46	37.30	37.37	147,555	+0.46(+1.25%)
Jun 30, 2023	36.94	37.02	36.84	36.90	256,848	+0.15(+0.42%)
Jun 29, 2023	36.58	36.75	36.53	36.75	447,723	-0.01(-0.03%)
Jun 28, 2023	36.73	36.89	36.64	36.76	5,145,866	-0.30(-0.81%)
Jun 27, 2023	37.06	37.06	36.91	37.06	374,650	+0.15(+0.42%)
Jun 26, 2023	36.97	37.01	36.82	36.90	582,089	+0.13(+0.37%)
Jun 23, 2023	36.81	36.83	36.68	36.77	470,720	-0.58(-1.55%)
Jun 22, 2023	37.34	37.40	37.25	37.34	281,334	-0.20(-0.53%)
Jun 21, 2023	37.41	37.56	37.35	37.54	205,257	+0.22(+0.58%)
Jun 20, 2023	37.52	37.52	37.23	37.33	248,178	-0.49(-1.30%)
Jun 16, 2023	37.90	37.94	37.78	37.82	185,405	-0.17(-0.45%)
Jun 15, 2023	37.85	38.03	37.81	37.99	219,179	+1.26(+3.43%)
May 08, 2023	36.86	36.91	36.69	36.73	592,904	+0.17(+0.47%)
May 05, 2023	36.26	36.58	36.20	36.56	236,572	+0.59(+1.63%)
May 04, 2023	36.07	36.10	35.90	35.97	228,655	+0.22(+0.61%)
May 03, 2023	35.83	35.96	35.73	35.76	201,138	+0.03(+0.08%)
May 02, 2023	35.96	35.99	35.63	35.73	419,883	-0.28(-0.79%)
May 01, 2023	36.10	36.29	36.01	36.01	281,668	-0.19(-0.52%)
Apr 28, 2023	36.04	36.20	35.98	36.20	206,971	+0.21(+0.58%)
Apr 27, 2023	35.76	36.06	35.74	35.99	184,977	+0.44(+1.22%)
Apr 26, 2023	35.74	35.74	35.52	35.56	247,596	+0.06(+0.16%)
Apr 25, 2023	35.68	35.68	35.42	35.50	256,361	-0.61(-1.68%)
Apr 24, 2023	36.08	36.11	35.96	36.11	183,760	+0.08(+0.21%)
Apr 21, 2023	36.17	36.21	35.89	36.03	374,697	-0.38(-1.04%)
Apr 20, 2023	36.35	36.50	36.29	36.41	311,597	+0.04(+0.10%)
Apr 19, 2023	36.44	36.44	36.26	36.37	151,824	-0.47(-1.28%)
Apr 18, 2023	36.81	36.86	36.71	36.84	289,532	+0.04(+0.10%)
Apr 17, 2023	36.82	36.83	36.64	36.81	313,241	+0.07(+0.18%)
Apr 14, 2023	36.68	36.81	36.55	36.74	196,527	-0.08(-0.21%)
Apr 13, 2023	36.70	36.84	36.68	36.81	218,829	+0.33(+0.91%)
Apr 12, 2023	36.68	36.70	36.43	36.48	235,236	+0.05(+0.13%)
Apr 11, 2023	36.27	36.44	36.12	36.44	374,753	+0.70(+1.96%)
Apr 10, 2023	35.67	35.82	35.62	35.74	165,398	+0.01(+0.03%)
Apr 06, 2023	35.64	35.81	35.56	35.73	226,561	-0.08(-0.21%)
Apr 05, 2023	36.01	36.03	35.63	35.80	498,884	-0.26(-0.71%)
Apr 04, 2023	36.06	36.15	35.93	36.06	282,249	-0.01(-0.03%)
Apr 03, 2023	35.82	36.11	35.82	36.07	435,674	+0.24(+0.66%)
Mar 31, 2023	35.92	35.99	35.74	35.83	215,866	-0.08(-0.21%)
Mar 30, 2023	35.91	35.91	35.72	35.91	249,011	+0.41(+1.15%)
Mar 29, 2023	35.53	35.58	35.44	35.50	263,584	+0.11(+0.32%)
Mar 28, 2023	35.28	35.43	35.24	35.39	710,022	+0.21(+0.59%)
Mar 27, 2023	35.08	35.18	34.97	35.18	257,293	-0.02(-0.05%)
Mar 24, 2023	35.05	35.20	34.87	35.20	163,424	-0.08(-0.21%)
Mar 23, 2023	35.54	35.73	35.21	35.27	339,712	+0.03(+0.08%)
Mar 22, 2023	35.25	35.68	35.20	35.24	303,602	+0.16(+0.46%)
Mar 21, 2023	35.06	35.09	34.90	35.08	159,368	+0.11(+0.32%)
Mar 20, 2023	34.91	35.05	34.84	34.97	172,170	+0.12(+0.35%)
Mar 17, 2023	34.95	34.99	34.78	34.85	160,103	+0.00(+0.00%)
Mar 16, 2023	34.47	34.88	34.37	34.85	365,388	+0.29(+0.85%)
Mar 15, 2023	34.51	34.55	34.24	34.55	654,605	-0.55(-1.56%)
Mar 14, 2023	35.11	35.26	34.95	35.10	338,985	-0.03(-0.08%)
Mar 13, 2023	35.05	35.38	34.97	35.13	292,498	+0.09(+0.27%)
Mar 10, 2023	35.21	35.39	34.98	35.04	305,077	-0.17(-0.48%)
Mar 09, 2023	35.56	35.68	35.17	35.21	743,374	-0.59(-1.64%)
Mar 08, 2023	35.73	35.90	35.65	35.79	546,836	+0.20(+0.56%)
Mar 07, 2023	36.04	36.07	35.53	35.59	239,115	-0.42(-1.18%)
Mar 06, 2023	36.06	36.14	35.97	36.02	253,727	-0.10(-0.29%)
Mar 03, 2023	35.90	36.14	35.85	36.12	345,952	+0.38(+1.06%)
Mar 02, 2023	35.59	35.81	35.52	35.74	341,854	+0.12(+0.34%)
Mar 01, 2023	35.62	35.70	35.46	35.62	589,115	+0.71(+2.03%)
Feb 28, 2023	35.08	35.14	34.90	34.91	257,568	-0.25(-0.70%)
Feb 27, 2023	35.15	35.24	35.03	35.16	394,074	+0.13(+0.38%)
Feb 24, 2023	35.05	35.11	34.89	35.03	393,113	-0.69(-1.93%)
Feb 23, 2023	35.82	35.90	35.51	35.72	258,859	+0.33(+0.93%)
Feb 22, 2023	35.41	35.50	35.30	35.39	466,393	-0.11(-0.32%)
Feb 21, 2023	35.63	35.78	35.43	35.50	300,378	-0.07(-0.19%)
Feb 17, 2023	35.52	35.58	35.38	35.56	371,950	+0.03(+0.08%)
Feb 16, 2023	35.47	35.70	35.34	35.54	217,164	-0.03(-0.08%)
Feb 15, 2023	35.43	35.58	35.24	35.56	239,237	-0.29(-0.82%)
Feb 14, 2023	35.73	36.04	35.69	35.86	379,274	+0.00(+0.00%)
Feb 13, 2023	35.57	35.90	35.57	35.86	379,653	+0.29(+0.82%)
Feb 10, 2023	35.65	35.65	35.45	35.56	230,922	-0.17(-0.48%)
Feb 09, 2023	36.00	36.01	35.63	35.73	453,234	-0.04(-0.11%)
Feb 08, 2023	35.85	35.86	35.56	35.77	833,732	+0.06(+0.16%)
Feb 07, 2023	35.62	35.89	35.47	35.72	336,083	+0.14(+0.40%)
Feb 06, 2023	35.50	35.62	35.33	35.57	374,794	-0.29(-0.82%)
Feb 03, 2023	36.09	36.24	35.77	35.87	392,014	-0.72(-1.96%)
Feb 02, 2023	36.93	36.99	36.43	36.58	801,917	-0.25(-0.69%)
Feb 01, 2023	36.55	36.94	36.36	36.84	406,891	+0.29(+0.80%)
Jan 31, 2023	36.34	36.55	36.22	36.55	427,916	+0.10(+0.28%)
Jan 30, 2023	36.58	36.66	36.42	36.44	338,477	-0.51(-1.38%)
Jan 27, 2023	37.06	37.08	36.88	36.95	504,349	-0.24(-0.63%)
Jan 26, 2023	37.12	37.20	36.97	37.19	456,023	+0.22(+0.59%)
Jan 25, 2023	36.62	36.97	36.53	36.97	912,024	+0.14(+0.38%)
Jan 24, 2023	36.66	36.85	36.57	36.83	566,089	+0.08(+0.21%)
Jan 23, 2023	36.55	36.90	36.50	36.75	455,001	+0.27(+0.75%)
Jan 20, 2023	36.13	36.48	36.04	36.48	431,954	+0.47(+1.31%)
Jan 19, 2023	35.84	36.07	35.78	36.01	280,807	+0.19(+0.53%)
Jan 18, 2023	36.30	36.34	35.81	35.82	486,739	-0.16(-0.45%)
Jan 17, 2023	35.88	35.98	35.82	35.98	554,220	-0.05(-0.13%)
Jan 13, 2023	35.82	36.07	35.82	36.03	931,938	+0.02(+0.05%)
Jan 12, 2023	35.82	36.09	35.56	36.01	507,788	+0.30(+0.85%)
Jan 11, 2023	35.53	35.71	35.48	35.71	779,719	+0.28(+0.80%)
Jan 10, 2023	35.31	35.49	35.19	35.42	707,968	+0.25(+0.70%)
Jan 09, 2023	35.22	35.38	35.13	35.18	788,267	+0.09(+0.27%)
Jan 06, 2023	34.60	35.08	34.40	35.08	519,426	+0.94(+2.76%)
Jan 05, 2023	33.95	34.17	33.95	34.14	276,213	-0.03(-0.08%)
Jan 04, 2023	33.81	34.24	33.71	34.17	507,425	+0.58(+1.71%)

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.