Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	45.59	45.63	45.37	45.61	11,845	-0.08(-0.17%)
Dec 28, 2023	45.64	45.76	45.59	45.68	30,497	+0.00(+0.00%)
Dec 27, 2023	45.52	45.68	45.45	45.68	24,407	+0.18(+0.39%)
Dec 26, 2023	45.20	45.57	45.20	45.51	22,279	+0.33(+0.72%)
Dec 22, 2023	45.07	45.39	45.07	45.18	72,131	+0.10(+0.22%)
Dec 21, 2023	44.78	45.08	44.72	45.08	39,007	+0.52(+1.16%)
Dec 20, 2023	45.21	45.28	44.56	44.56	34,865	-0.63(-1.40%)
Dec 19, 2023	44.77	45.20	44.77	45.20	18,392	+0.42(+0.93%)
Dec 18, 2023	44.83	44.88	44.74	44.78	33,717	+0.07(+0.16%)
Dec 15, 2023	44.79	44.88	44.61	44.71	48,990	-0.13(-0.28%)
Dec 14, 2023	44.59	45.04	44.55	44.84	40,058	+0.53(+1.20%)
Dec 13, 2023	43.51	44.34	43.31	44.31	35,466	+0.79(+1.80%)
Dec 12, 2023	43.59	43.66	43.37	43.52	43,543	-0.00(-0.01%)
Dec 11, 2023	43.52	43.63	43.40	43.53	37,480	+0.18(+0.41%)
Dec 08, 2023	43.34	43.49	43.15	43.35	30,288	+0.05(+0.11%)
Dec 07, 2023	43.04	43.41	42.95	43.30	32,068	+0.32(+0.75%)
Dec 06, 2023	42.92	43.13	42.90	42.97	19,071	+0.05(+0.11%)
Dec 05, 2023	42.94	42.95	42.84	42.92	51,073	-0.17(-0.39%)
Dec 04, 2023	42.92	43.21	42.92	43.09	18,787	+0.06(+0.15%)
Dec 01, 2023	42.49	43.03	42.48	43.03	23,004	+0.48(+1.12%)
Nov 30, 2023	42.28	42.55	42.17	42.55	47,368	+0.41(+0.96%)
Nov 29, 2023	42.13	42.35	42.13	42.15	19,009	+0.11(+0.26%)
Nov 28, 2023	41.86	42.10	41.84	42.04	71,391	+0.09(+0.21%)
Nov 27, 2023	42.12	42.12	41.92	41.95	20,648	-0.19(-0.45%)
Nov 24, 2023	42.04	42.14	42.04	42.14	8,556	+0.19(+0.44%)
Nov 22, 2023	41.96	42.04	41.88	41.95	269,297	+0.11(+0.27%)
Nov 21, 2023	41.79	41.86	41.71	41.84	15,116	-0.03(-0.07%)
Nov 20, 2023	41.70	41.98	41.63	41.87	25,808	+0.15(+0.36%)
Nov 17, 2023	41.67	41.79	41.60	41.72	354,237	+0.13(+0.31%)
Nov 16, 2023	41.67	41.67	41.42	41.59	19,671	-0.28(-0.68%)
Nov 15, 2023	41.72	41.97	41.67	41.87	110,644	+0.43(+1.03%)
Nov 14, 2023	41.14	41.62	41.14	41.45	36,278	+0.67(+1.65%)
Nov 13, 2023	40.67	40.84	40.67	40.78	9,398	-0.06(-0.14%)
Nov 10, 2023	40.68	40.84	40.40	40.83	50,430	+0.44(+1.09%)
Nov 09, 2023	40.79	40.79	40.37	40.39	63,067	-0.36(-0.89%)
Nov 08, 2023	41.08	41.08	40.68	40.75	11,890	-0.25(-0.62%)
Nov 07, 2023	40.99	41.08	40.92	41.01	45,558	-0.06(-0.14%)
Nov 06, 2023	41.15	41.22	41.01	41.06	80,313	-0.12(-0.29%)
Nov 03, 2023	41.11	41.25	41.01	41.18	26,739	+0.38(+0.93%)
Nov 02, 2023	40.23	40.80	40.23	40.80	49,911	+0.77(+1.92%)
Nov 01, 2023	40.02	40.06	39.79	40.03	707,989	+0.02(+0.06%)
Oct 31, 2023	39.79	40.01	39.70	40.01	27,108	+0.22(+0.54%)
Oct 30, 2023	39.41	39.86	39.41	39.79	23,807	+0.63(+1.62%)
Oct 27, 2023	39.88	39.91	39.07	39.16	34,344	-0.72(-1.80%)
Oct 26, 2023	39.87	40.14	39.86	39.87	19,732	+0.03(+0.08%)
Oct 25, 2023	40.04	40.04	39.71	39.84	20,611	-0.24(-0.61%)
Oct 24, 2023	39.89	40.24	39.89	40.09	12,966	+0.58(+1.48%)
Oct 23, 2023	39.70	39.89	39.50	39.50	29,819	-0.20(-0.51%)
Oct 20, 2023	39.71	39.95	39.68	39.70	15,483	-0.23(-0.56%)
Oct 19, 2023	40.15	40.33	39.81	39.93	13,161	-0.19(-0.48%)
Oct 18, 2023	40.60	40.60	40.10	40.12	29,603	-0.64(-1.58%)
Oct 17, 2023	40.50	40.91	40.50	40.76	14,314	+0.12(+0.30%)
Oct 16, 2023	40.49	40.77	40.43	40.64	27,916	+0.37(+0.92%)
Oct 13, 2023	40.72	40.80	40.27	40.27	14,111	-0.23(-0.56%)
Oct 12, 2023	40.74	40.75	40.32	40.50	113,684	-0.01(-0.03%)
Oct 11, 2023	40.71	40.88	40.36	40.51	30,899	+0.01(+0.03%)
Oct 10, 2023	40.41	40.73	40.41	40.50	137,022	+0.21(+0.51%)
Oct 09, 2023	39.86	40.34	39.86	40.29	25,633	+0.27(+0.66%)
Oct 06, 2023	39.67	40.15	39.38	40.03	67,410	+0.13(+0.32%)
Oct 05, 2023	39.90	40.05	39.65	39.90	23,753	-0.19(-0.47%)
Oct 04, 2023	39.97	40.10	39.65	40.09	29,280	+0.09(+0.23%)
Oct 03, 2023	40.19	40.26	39.95	39.99	36,140	-0.35(-0.86%)
Oct 02, 2023	40.48	40.48	40.05	40.34	31,640	-0.27(-0.65%)
Sep 29, 2023	40.71	40.81	40.47	40.60	12,684	+0.12(+0.31%)
Sep 28, 2023	40.47	40.62	40.35	40.48	19,184	+0.07(+0.17%)
Sep 27, 2023	40.66	40.66	40.15	40.41	25,806	-0.21(-0.51%)
Sep 26, 2023	40.72	40.82	40.48	40.62	23,278	-0.30(-0.74%)
Sep 25, 2023	40.76	40.92	40.81	40.92	27,508	-0.02(-0.05%)
Sep 22, 2023	41.05	41.14	40.92	40.94	23,224	-0.19(-0.46%)
Sep 21, 2023	41.44	41.54	41.13	41.13	19,431	-0.58(-1.38%)
Sep 20, 2023	41.89	42.13	41.71	41.71	23,689	-0.03(-0.07%)
Sep 19, 2023	41.92	41.92	41.59	41.74	12,361	-0.19(-0.44%)
Sep 18, 2023	41.99	42.04	41.80	41.92	21,962	+0.03(+0.07%)
Sep 15, 2023	42.21	42.24	41.89	41.89	27,639	-0.48(-1.13%)
Sep 14, 2023	42.14	42.38	42.14	42.37	15,741	+0.51(+1.22%)
Sep 13, 2023	42.05	42.05	41.78	41.86	13,717	-0.22(-0.52%)
Sep 12, 2023	42.05	42.33	42.02	42.08	18,152	+0.04(+0.09%)
Sep 11, 2023	42.09	42.14	41.99	42.04	13,234	+0.16(+0.37%)
Sep 08, 2023	41.89	42.01	41.83	41.88	12,617	-0.01(-0.02%)
Sep 07, 2023	41.84	42.05	41.81	41.89	18,722	-0.01(-0.02%)
Sep 06, 2023	41.93	41.95	41.73	41.90	16,215	-0.16(-0.37%)
Sep 05, 2023	42.37	42.43	42.05	42.06	18,157	-0.32(-0.76%)
Sep 01, 2023	42.55	42.67	42.29	42.38	17,343	-0.01(-0.02%)
Aug 31, 2023	42.47	42.53	42.34	42.39	34,704	+0.01(+0.02%)
Aug 30, 2023	42.44	42.48	42.23	42.38	12,220	+0.03(+0.07%)
Aug 29, 2023	42.01	42.35	42.01	42.35	26,771	+0.47(+1.11%)
Aug 28, 2023	41.86	42.06	41.78	41.88	28,301	+0.31(+0.75%)
Aug 25, 2023	41.54	41.69	41.28	41.57	46,335	+0.20(+0.49%)
Aug 24, 2023	41.62	41.96	41.37	41.37	78,854	-0.36(-0.86%)
Aug 23, 2023	41.47	41.74	41.46	41.73	69,844	+0.25(+0.61%)
Aug 22, 2023	41.73	41.73	41.42	41.47	20,763	-0.19(-0.47%)
Aug 21, 2023	41.78	41.78	41.49	41.67	25,437	-0.12(-0.28%)
Aug 18, 2023	41.59	41.87	41.59	41.79	22,528	+0.00(+0.00%)
Aug 17, 2023	42.05	42.15	41.75	41.79	325,565	-0.10(-0.23%)
Aug 16, 2023	42.04	42.25	41.86	41.88	14,829	-0.18(-0.44%)
Aug 15, 2023	42.43	42.43	42.07	42.07	31,922	-0.50(-1.17%)
Aug 14, 2023	42.60	42.64	42.44	42.56	46,438	-0.07(-0.16%)
Aug 11, 2023	42.45	42.71	42.41	42.63	9,889	+0.18(+0.41%)
Aug 10, 2023	42.62	42.90	42.35	42.46	21,804	+0.14(+0.32%)
Aug 09, 2023	42.52	42.64	42.29	42.32	20,799	-0.16(-0.37%)
Aug 08, 2023	42.42	42.56	42.04	42.48	36,675	-0.16(-0.37%)
Aug 07, 2023	42.30	42.66	42.30	42.63	30,978	+0.35(+0.83%)
Aug 04, 2023	42.59	42.75	42.19	42.28	20,416	-0.15(-0.34%)
Aug 03, 2023	42.46	42.61	42.32	42.43	21,832	-0.12(-0.28%)
Aug 02, 2023	42.54	42.68	42.47	42.55	19,264	-0.18(-0.42%)
Aug 01, 2023	42.94	42.98	42.60	42.73	68,808	-0.08(-0.18%)
Jul 31, 2023	42.84	42.88	42.69	42.81	38,306	-0.01(-0.02%)
Jul 28, 2023	42.79	42.97	42.66	42.81	37,754	+0.15(+0.35%)
Jul 27, 2023	42.90	43.01	42.50	42.66	52,089	-0.22(-0.52%)
Jul 26, 2023	42.59	42.98	42.59	42.89	42,896	+0.19(+0.46%)
Jul 25, 2023	42.56	42.80	42.56	42.69	12,875	+0.25(+0.60%)
Jul 24, 2023	42.33	42.58	42.33	42.44	24,705	+0.17(+0.39%)
Jul 21, 2023	42.18	42.37	42.11	42.27	22,705	+0.07(+0.16%)
Jul 20, 2023	41.87	42.30	41.87	42.20	30,764	+0.36(+0.85%)
Jul 19, 2023	41.70	41.91	41.70	41.85	30,365	+0.33(+0.80%)
Jul 18, 2023	41.06	41.66	41.06	41.52	38,930	+0.46(+1.13%)
Jul 17, 2023	41.16	41.25	40.97	41.06	127,251	-0.19(-0.47%)
Jul 14, 2023	41.53	41.53	41.18	41.25	26,785	-0.23(-0.55%)
Jul 13, 2023	41.52	41.58	41.37	41.48	30,404	+0.06(+0.14%)
Jul 12, 2023	41.74	41.83	41.40	41.42	94,860	-0.03(-0.08%)
Jul 11, 2023	41.19	41.47	41.15	41.46	35,242	+0.39(+0.95%)
Jul 10, 2023	40.76	41.19	40.76	41.07	37,118	+0.24(+0.58%)
Jul 07, 2023	40.90	41.24	40.82	40.83	26,298	-0.19(-0.46%)
Jul 06, 2023	41.17	41.17	40.80	41.02	38,802	-0.49(-1.17%)
Jul 05, 2023	41.54	41.67	41.42	41.50	19,553	-0.20(-0.47%)
Jul 03, 2023	41.46	41.73	41.46	41.70	8,954	+0.18(+0.43%)
Jun 30, 2023	41.46	41.66	41.40	41.52	29,807	+0.26(+0.64%)
Jun 29, 2023	40.99	41.27	40.93	41.26	59,863	+0.31(+0.76%)
Jun 28, 2023	40.92	41.00	40.70	40.95	25,418	-0.09(-0.21%)
Jun 27, 2023	40.91	41.13	40.79	41.04	42,995	-0.07(-0.17%)
Jun 26, 2023	40.99	41.22	40.76	41.11	34,112	+0.13(+0.33%)
Jun 23, 2023	41.16	41.22	40.90	40.97	27,946	-0.24(-0.58%)
Jun 22, 2023	41.22	41.26	41.09	41.21	17,955	+0.02(+0.05%)
Jun 21, 2023	41.35	41.65	41.19	41.19	74,052	-0.32(-0.77%)
Jun 20, 2023	41.79	41.85	41.46	41.51	47,522	-0.56(-1.33%)
Jun 16, 2023	42.09	42.12	41.96	42.07	15,050	+0.11(+0.25%)
Jun 15, 2023	41.38	42.07	41.38	41.97	26,710	+1.02(+2.49%)
May 08, 2023	41.08	41.11	40.86	40.95	15,169	-0.14(-0.35%)
May 05, 2023	40.89	41.22	40.85	41.09	17,785	+0.59(+1.45%)
May 04, 2023	40.77	40.77	40.38	40.50	139,372	-0.29(-0.71%)
May 03, 2023	41.26	41.26	40.79	40.79	29,809	-0.38(-0.91%)
May 02, 2023	41.77	41.77	40.94	41.17	30,115	-0.63(-1.50%)
May 01, 2023	42.00	42.06	41.79	41.79	22,579	-0.12(-0.28%)
Apr 28, 2023	41.67	41.94	41.58	41.91	19,999	+0.30(+0.72%)
Apr 27, 2023	41.00	41.63	41.00	41.61	16,527	+0.66(+1.62%)
Apr 26, 2023	41.30	41.33	40.87	40.95	121,057	-0.41(-0.99%)
Apr 25, 2023	41.69	41.76	41.34	41.35	28,014	-0.38(-0.92%)
Apr 24, 2023	41.61	41.75	41.61	41.74	48,173	+0.13(+0.30%)
Apr 21, 2023	41.70	41.70	41.50	41.61	14,974	-0.01(-0.02%)
Apr 20, 2023	41.66	41.74	41.48	41.62	30,394	-0.25(-0.60%)
Apr 19, 2023	42.02	42.02	41.82	41.87	14,252	-0.20(-0.48%)
Apr 18, 2023	42.29	42.29	42.01	42.07	29,134	-0.14(-0.34%)
Apr 17, 2023	42.16	42.23	42.00	42.22	73,389	+0.16(+0.39%)
Apr 14, 2023	42.14	42.40	41.89	42.05	53,721	-0.05(-0.11%)
Apr 13, 2023	41.81	42.16	41.73	42.10	230,843	+0.32(+0.76%)
Apr 12, 2023	42.03	42.08	41.78	41.78	13,291	-0.12(-0.28%)
Apr 11, 2023	41.85	42.04	41.85	41.90	10,204	+0.13(+0.32%)
Apr 10, 2023	41.46	41.77	41.46	41.77	18,837	+0.17(+0.42%)
Apr 06, 2023	41.78	41.78	41.57	41.59	29,096	-0.15(-0.37%)
Apr 05, 2023	41.61	41.79	41.57	41.75	84,359	+0.29(+0.70%)
Apr 04, 2023	41.75	41.75	41.29	41.46	12,480	-0.18(-0.44%)
Apr 03, 2023	41.26	41.75	41.26	41.64	31,750	+0.41(+1.01%)
Mar 31, 2023	41.06	41.24	40.93	41.23	63,737	+0.47(+1.16%)
Mar 30, 2023	40.89	40.89	40.70	40.75	18,547	+0.14(+0.36%)
Mar 29, 2023	40.47	40.62	40.39	40.61	13,368	+0.43(+1.07%)
Mar 28, 2023	40.04	40.31	40.04	40.18	21,747	+0.08(+0.20%)
Mar 27, 2023	40.15	40.22	39.95	40.10	22,775	+0.32(+0.80%)
Mar 24, 2023	39.41	39.79	39.27	39.78	33,886	+0.21(+0.52%)
Mar 23, 2023	39.55	39.93	39.30	39.58	25,723	+0.06(+0.16%)
Mar 22, 2023	40.26	40.29	39.42	39.51	15,627	-0.63(-1.56%)
Mar 21, 2023	40.19	40.22	39.89	40.14	12,136	+0.20(+0.51%)
Mar 20, 2023	39.55	39.97	39.55	39.93	19,973	+0.55(+1.40%)
Mar 17, 2023	39.81	39.81	39.23	39.38	25,797	-0.49(-1.22%)
Mar 16, 2023	39.12	39.89	39.12	39.87	12,719	+0.44(+1.11%)
Mar 15, 2023	39.24	39.55	38.98	39.43	27,367	-0.42(-1.05%)
Mar 14, 2023	39.96	39.99	39.41	39.85	33,831	+0.32(+0.80%)
Mar 13, 2023	39.56	39.91	39.37	39.54	145,703	-0.22(-0.55%)
Mar 10, 2023	39.85	40.32	39.56	39.76	45,518	-0.23(-0.57%)
Mar 09, 2023	40.81	40.81	39.91	39.99	41,844	-0.69(-1.69%)
Mar 08, 2023	40.66	40.76	40.41	40.67	127,888	-0.00(-0.01%)
Mar 07, 2023	41.49	41.49	40.64	40.68	24,790	-0.73(-1.77%)
Mar 06, 2023	41.45	41.59	41.31	41.41	17,324	-0.01(-0.02%)
Mar 03, 2023	41.12	41.52	41.05	41.42	17,102	+0.31(+0.74%)
Mar 02, 2023	40.83	41.18	40.59	41.11	15,901	+0.28(+0.68%)
Mar 01, 2023	40.74	41.02	40.71	40.83	18,282	+0.04(+0.09%)
Feb 28, 2023	40.83	41.01	40.78	40.80	23,937	-0.21(-0.50%)
Feb 27, 2023	41.23	41.35	40.94	41.00	27,064	+0.02(+0.06%)
Feb 24, 2023	40.99	41.06	40.64	40.98	25,038	-0.21(-0.51%)
Feb 23, 2023	41.41	41.41	40.85	41.19	70,484	+0.05(+0.12%)
Feb 22, 2023	41.51	41.51	41.01	41.14	29,974	-0.13(-0.32%)
Feb 21, 2023	41.89	41.89	41.27	41.27	152,959	-0.88(-2.08%)
Feb 17, 2023	41.90	42.18	41.83	42.15	10,955	+0.15(+0.36%)
Feb 16, 2023	41.91	42.34	41.91	42.00	60,988	-0.36(-0.86%)
Feb 15, 2023	42.10	42.37	42.06	42.36	17,859	+0.10(+0.23%)
Feb 14, 2023	42.55	42.55	42.00	42.27	32,943	-0.24(-0.56%)
Feb 13, 2023	42.22	42.51	42.10	42.51	30,217	+0.46(+1.09%)
Feb 10, 2023	41.70	42.07	41.65	42.05	22,438	+0.35(+0.85%)
Feb 09, 2023	42.45	42.45	41.61	41.69	17,213	-0.47(-1.11%)
Feb 08, 2023	42.27	42.37	42.13	42.16	27,321	-0.31(-0.72%)
Feb 07, 2023	42.17	42.57	41.98	42.47	29,477	+0.19(+0.45%)
Feb 06, 2023	42.25	42.36	42.14	42.28	64,000	-0.20(-0.47%)
Feb 03, 2023	42.46	42.68	42.32	42.48	489,944	-0.19(-0.45%)
Feb 02, 2023	42.63	42.67	42.20	42.67	69,452	+0.15(+0.36%)
Feb 01, 2023	42.27	42.80	41.81	42.52	39,217	+0.07(+0.16%)
Jan 31, 2023	42.21	42.45	41.91	42.45	14,646	+0.36(+0.86%)
Jan 30, 2023	42.33	42.49	42.04	42.09	22,022	-0.30(-0.70%)
Jan 27, 2023	42.34	42.55	42.11	42.38	16,294	-0.04(-0.09%)
Jan 26, 2023	42.31	42.43	42.05	42.42	29,316	+0.10(+0.23%)
Jan 25, 2023	42.28	42.39	41.98	42.32	521,779	-0.13(-0.31%)
Jan 24, 2023	42.22	42.49	42.01	42.46	49,117	-0.05(-0.11%)
Jan 23, 2023	42.24	42.62	42.11	42.51	15,693	+0.37(+0.88%)
Jan 20, 2023	41.84	42.15	41.63	42.13	28,648	+0.33(+0.78%)
Jan 19, 2023	41.91	42.03	41.74	41.81	45,469	-0.33(-0.78%)
Jan 18, 2023	43.16	43.16	42.13	42.13	74,880	-0.91(-2.11%)
Jan 17, 2023	43.64	43.64	42.99	43.04	65,313	-0.53(-1.23%)
Jan 13, 2023	43.18	43.68	43.06	43.57	24,007	+0.07(+0.15%)
Jan 12, 2023	43.51	43.60	43.20	43.51	37,562	+0.15(+0.35%)
Jan 11, 2023	43.31	43.36	42.90	43.36	54,962	+0.32(+0.75%)
Jan 10, 2023	42.82	43.05	42.71	43.03	32,328	+0.33(+0.78%)
Jan 09, 2023	43.13	43.32	42.69	42.70	44,089	-0.23(-0.53%)
Jan 06, 2023	42.44	43.05	42.24	42.93	45,383	+0.94(+2.23%)
Jan 05, 2023	42.09	42.09	41.72	41.99	26,559	-0.26(-0.62%)
Jan 04, 2023	42.03	42.48	41.88	42.25	34,960	+0.46(+1.11%)

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.