Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	44.04	44.15	43.88	43.91	1,884	+0.08(+0.19%)
Dec 28, 2023	43.78	43.83	43.61	43.83	4,669	+0.32(+0.74%)
Dec 27, 2023	43.50	43.50	43.50	43.50	73	+0.18(+0.41%)
Dec 26, 2023	43.47	43.47	43.32	43.32	534	+0.22(+0.51%)
Dec 22, 2023	42.92	43.20	42.84	43.11	1,415	+0.16(+0.37%)
Dec 21, 2023	42.95	42.95	42.95	42.95	249	+0.63(+1.50%)
Dec 20, 2023	42.40	42.59	42.32	42.32	1,042	-1.26(-2.90%)
Dec 19, 2023	43.44	43.69	43.39	43.58	2,833	+0.24(+0.55%)
Dec 18, 2023	43.34	43.34	43.34	43.34	105	-0.19(-0.44%)
Dec 15, 2023	43.54	43.54	43.53	43.53	593	-0.06(-0.15%)
Dec 14, 2023	43.48	43.60	43.20	43.60	797	+0.52(+1.21%)
Dec 13, 2023	42.60	43.08	42.60	43.08	1,761	+0.15(+0.35%)
Dec 12, 2023	42.79	42.93	42.70	42.93	4,490	+0.06(+0.13%)
Dec 11, 2023	43.03	43.03	42.87	42.87	518	+0.36(+0.85%)
Dec 08, 2023	42.60	42.60	42.50	42.51	1,663	-0.42(-0.98%)
Dec 07, 2023	42.88	42.93	42.57	42.93	1,698	+0.04(+0.09%)
Dec 06, 2023	42.69	42.89	42.69	42.89	171	+0.09(+0.21%)
Dec 05, 2023	42.67	42.80	42.67	42.80	322	-0.45(-1.05%)
Dec 04, 2023	43.08	43.25	43.08	43.25	270	-0.42(-0.97%)
Dec 01, 2023	43.28	43.67	43.28	43.67	961	+0.19(+0.44%)
Nov 30, 2023	43.48	43.48	43.48	43.48	203	+0.35(+0.82%)
Nov 29, 2023	43.34	43.49	43.13	43.13	4,785	-0.47(-1.09%)
Nov 28, 2023	43.35	43.60	43.35	43.60	3,838	+0.15(+0.33%)
Nov 27, 2023	43.36	43.47	43.35	43.46	2,683	-0.34(-0.78%)
Nov 24, 2023	43.80	43.80	43.80	43.80	100	+0.27(+0.62%)
Nov 22, 2023	43.68	43.68	43.33	43.53	3,168	-0.19(-0.43%)
Nov 21, 2023	43.57	43.72	43.53	43.72	3,111	-0.27(-0.60%)
Nov 20, 2023	44.09	44.09	43.98	43.98	105	+0.34(+0.78%)
Nov 17, 2023	43.64	43.64	43.64	43.64	170	+0.39(+0.90%)
Nov 16, 2023	43.26	43.26	43.26	43.26	100	-0.67(-1.54%)
Nov 15, 2023	43.98	43.98	43.76	43.93	962	+0.42(+0.97%)
Nov 14, 2023	43.51	43.51	43.51	43.51	303	+0.78(+1.81%)
Nov 13, 2023	42.38	42.73	42.38	42.73	343	+0.28(+0.66%)
Nov 10, 2023	42.36	42.45	42.36	42.45	162	+0.02(+0.04%)
Nov 09, 2023	42.85	42.85	42.44	42.44	490	-0.64(-1.49%)
Nov 08, 2023	43.08	43.08	43.08	43.08	5	+0.08(+0.19%)
Nov 07, 2023	42.85	43.00	42.80	43.00	1,617	-0.10(-0.24%)
Nov 06, 2023	43.11	43.13	42.96	43.10	958	+0.31(+0.73%)
Nov 03, 2023	42.93	42.93	42.79	42.79	340	+0.79(+1.88%)
Nov 02, 2023	41.80	42.00	41.80	42.00	2,900	+0.36(+0.86%)
Nov 01, 2023	41.52	41.64	41.52	41.64	211	+0.19(+0.45%)
Oct 31, 2023	41.36	41.51	41.27	41.45	1,350	-0.14(-0.34%)
Oct 30, 2023	41.60	41.60	41.60	41.60	110	+0.37(+0.90%)
Oct 27, 2023	41.43	41.43	41.23	41.23	442	+0.37(+0.91%)
Oct 26, 2023	40.85	40.85	40.85	40.85	11	+0.01(+0.02%)
Oct 25, 2023	40.81	40.87	40.79	40.84	1,141	-0.25(-0.60%)
Oct 24, 2023	41.09	41.09	41.09	41.09	264	+0.38(+0.92%)
Oct 23, 2023	40.77	40.77	40.59	40.71	647	-0.20(-0.48%)
Oct 20, 2023	40.91	40.91	40.91	40.91	137	-0.46(-1.11%)
Oct 19, 2023	41.37	41.37	41.37	41.37	146	-0.23(-0.56%)
Oct 18, 2023	41.56	41.60	41.56	41.60	377	-0.84(-1.97%)
Oct 17, 2023	42.31	42.45	42.31	42.44	718	-0.02(-0.04%)
Oct 16, 2023	42.13	42.47	42.13	42.46	613	+0.13(+0.32%)
Oct 13, 2023	42.60	42.60	42.20	42.33	1,577	-0.12(-0.29%)
Oct 12, 2023	42.49	42.56	42.41	42.45	1,988	-0.47(-1.10%)
Oct 11, 2023	42.91	42.92	42.91	42.92	927	+0.23(+0.54%)
Oct 10, 2023	42.57	42.69	42.57	42.69	534	+0.05(+0.12%)
Oct 09, 2023	42.28	42.64	42.28	42.64	1,057	-0.30(-0.69%)
Oct 06, 2023	42.94	42.94	42.94	42.94	151	+0.50(+1.18%)
Oct 05, 2023	42.30	42.44	42.15	42.44	16,375	+0.06(+0.14%)
Oct 04, 2023	42.38	42.38	42.38	42.38	200	-0.10(-0.25%)
Oct 03, 2023	42.63	42.64	42.44	42.48	1,788	-0.62(-1.43%)
Oct 02, 2023	43.23	43.23	43.07	43.10	1,958	-0.15(-0.35%)
Sep 29, 2023	43.44	43.44	43.24	43.25	834	+0.11(+0.26%)
Sep 28, 2023	43.09	43.14	43.07	43.14	2,444	-0.26(-0.61%)
Sep 27, 2023	43.40	43.40	43.40	43.40	364	+0.20(+0.46%)
Sep 26, 2023	43.36	43.37	43.20	43.20	2,656	-0.50(-1.14%)
Sep 25, 2023	43.72	43.74	43.70	43.70	613	-0.51(-1.14%)
Sep 22, 2023	44.21	44.21	44.20	44.20	951	+0.82(+1.90%)
Sep 21, 2023	43.41	43.41	43.38	43.38	949	-0.91(-2.06%)
Sep 20, 2023	44.33	44.44	44.29	44.29	571	-0.30(-0.66%)
Sep 19, 2023	44.44	44.59	44.44	44.59	1,380	-0.08(-0.18%)
Sep 18, 2023	44.64	44.67	44.54	44.67	1,080	+0.24(+0.54%)
Sep 15, 2023	44.39	44.43	44.39	44.43	185	-0.18(-0.40%)
Sep 14, 2023	44.31	44.61	44.31	44.61	1,277	+0.13(+0.28%)
Sep 13, 2023	44.48	44.48	44.48	44.48	36	-0.10(-0.22%)
Sep 12, 2023	44.68	44.68	44.47	44.58	588	-0.28(-0.62%)
Sep 11, 2023	44.84	44.86	44.84	44.86	148	+0.42(+0.94%)
Sep 08, 2023	44.45	44.45	44.44	44.44	279	+0.13(+0.29%)
Sep 07, 2023	44.31	44.31	44.31	44.31	238	-0.50(-1.12%)
Sep 06, 2023	44.81	44.81	44.81	44.81	312	-0.26(-0.58%)
Sep 05, 2023	45.07	45.07	45.07	45.07	11	-0.07(-0.15%)
Sep 01, 2023	45.34	45.36	44.81	45.14	5,172	+0.28(+0.63%)
Aug 31, 2023	44.86	44.86	44.86	44.86	129	-0.45(-1.00%)
Aug 30, 2023	45.21	45.41	45.14	45.31	1,129	+0.06(+0.13%)
Aug 29, 2023	45.15	45.25	45.14	45.25	3,267	+0.41(+0.92%)
Aug 28, 2023	44.77	44.84	44.77	44.84	702	+0.10(+0.22%)
Aug 25, 2023	44.69	44.74	44.69	44.74	216	-0.04(-0.09%)
Aug 24, 2023	44.78	44.78	44.78	44.78	176	-0.05(-0.11%)
Aug 23, 2023	44.88	44.88	44.79	44.83	1,748	+0.07(+0.15%)
Aug 22, 2023	44.67	44.76	44.67	44.76	620	-0.17(-0.38%)
Aug 21, 2023	44.96	44.96	44.82	44.93	478	-0.06(-0.13%)
Aug 18, 2023	44.97	44.99	44.97	44.99	195	-0.35(-0.78%)
Aug 17, 2023	45.28	45.35	45.28	45.35	162	+0.11(+0.24%)
Aug 16, 2023	45.24	45.24	45.24	45.24	48	-0.04(-0.09%)
Aug 15, 2023	45.28	45.28	45.28	45.28	110	-0.44(-0.96%)
Aug 14, 2023	45.72	45.72	45.72	45.72	303	-0.28(-0.61%)
Aug 11, 2023	46.13	46.13	46.00	46.00	525	-0.77(-1.65%)
Aug 10, 2023	46.77	46.77	46.77	46.77	308	-0.27(-0.58%)
Aug 09, 2023	46.90	47.04	46.90	47.04	1,264	+0.26(+0.57%)
Aug 08, 2023	46.72	46.78	46.69	46.78	888	-0.57(-1.20%)
Aug 07, 2023	47.50	47.50	47.35	47.35	208	-0.37(-0.77%)
Aug 04, 2023	47.95	47.95	47.72	47.72	225	-0.25(-0.53%)
Aug 03, 2023	47.94	47.97	47.93	47.97	1,188	+0.27(+0.57%)
Aug 02, 2023	48.00	48.00	47.70	47.70	770	-0.60(-1.24%)
Aug 01, 2023	48.45	48.45	48.30	48.30	3,412	-0.75(-1.52%)
Jul 31, 2023	48.93	49.05	48.93	49.05	431	+0.09(+0.18%)
Jul 28, 2023	48.96	48.96	48.96	48.96	100	+1.39(+2.92%)
Jul 27, 2023	47.57	47.57	47.57	47.57	83	-0.16(-0.33%)
Jul 26, 2023	47.72	47.72	47.72	47.72	102	+0.01(+0.02%)
Jul 25, 2023	47.57	47.71	47.57	47.71	347	+0.62(+1.32%)
Jul 24, 2023	47.09	47.09	47.09	47.09	179	+0.15(+0.33%)
Jul 21, 2023	46.89	46.98	46.89	46.94	3,241	+0.06(+0.12%)
Jul 20, 2023	46.88	46.88	46.88	46.88	12	-0.08(-0.16%)
Jul 19, 2023	46.90	46.96	46.90	46.96	621	+0.06(+0.13%)
Jul 18, 2023	46.74	46.90	46.74	46.90	898	-0.31(-0.67%)
Jul 17, 2023	47.16	47.21	47.16	47.21	398	-0.22(-0.46%)
Jul 14, 2023	47.43	47.43	47.43	47.43	100	-0.17(-0.35%)
Jul 13, 2023	47.59	47.60	47.59	47.60	270	+0.42(+0.88%)
Jul 12, 2023	47.18	47.18	47.18	47.18	139	+0.46(+1.00%)
Jul 11, 2023	46.60	46.72	46.60	46.72	557	+0.19(+0.41%)
Jul 10, 2023	46.53	46.53	46.53	46.53	22	+0.06(+0.13%)
Jul 07, 2023	46.40	46.63	46.33	46.46	2,794	+0.28(+0.62%)
Jul 06, 2023	46.18	46.18	46.18	46.18	167	-0.67(-1.44%)
Jul 05, 2023	46.96	46.96	46.85	46.85	260	-0.09(-0.20%)
Jul 03, 2023	47.00	47.00	46.95	46.95	682	+0.43(+0.94%)
Jun 30, 2023	46.41	46.51	46.41	46.51	246	+0.34(+0.74%)
Jun 29, 2023	46.02	46.17	46.01	46.17	1,039	-0.25(-0.54%)
Jun 28, 2023	46.42	46.42	46.42	46.42	69	+0.04(+0.09%)
Jun 27, 2023	46.39	46.46	46.36	46.38	2,340	+0.49(+1.06%)
Jun 26, 2023	45.91	45.91	45.89	45.89	1,721	+0.04(+0.09%)
Jun 23, 2023	45.98	45.98	45.85	45.85	1,820	-0.68(-1.45%)
Jun 22, 2023	46.53	46.53	46.53	46.53	122	-0.23(-0.50%)
Jun 21, 2023	46.68	46.76	46.68	46.76	501	-0.15(-0.32%)
Jun 20, 2023	46.91	46.91	46.91	46.91	61	-0.93(-1.94%)
Jun 16, 2023	47.87	47.87	47.75	47.84	577	+0.02(+0.04%)
Jun 15, 2023	47.68	47.82	47.68	47.82	534	+0.23(+0.49%)
May 08, 2023	47.64	47.71	47.59	47.59	465	+0.09(+0.18%)
May 05, 2023	47.36	47.50	47.36	47.50	1,299	+0.38(+0.80%)
May 04, 2023	47.12	47.12	47.12	47.12	54	+0.34(+0.74%)
May 03, 2023	46.83	46.83	46.78	46.78	1,685	+0.08(+0.17%)
May 02, 2023	46.70	46.70	46.70	46.70	105	-0.39(-0.84%)
May 01, 2023	47.09	47.09	47.09	47.09	9	-0.01(-0.03%)
Apr 28, 2023	47.09	47.11	47.09	47.11	167	+0.48(+1.03%)
Apr 27, 2023	46.63	46.63	46.63	46.63	171	+0.36(+0.79%)
Apr 26, 2023	46.27	46.27	46.27	46.27	44	+0.38(+0.84%)
Apr 25, 2023	45.88	45.88	45.88	45.88	116	-0.93(-1.98%)
Apr 24, 2023	46.81	46.81	46.81	46.81	8	+0.01(+0.02%)
Apr 21, 2023	46.80	46.80	46.80	46.80	100	-0.45(-0.94%)
Apr 20, 2023	47.24	47.24	47.24	47.24	126	-0.13(-0.28%)
Apr 19, 2023	47.43	47.43	47.38	47.38	503	-0.62(-1.30%)
Apr 18, 2023	48.00	48.00	48.00	48.00	200	-0.16(-0.34%)
Apr 17, 2023	48.16	48.16	48.16	48.16	32	+0.44(+0.92%)
Apr 14, 2023	47.72	47.73	47.72	47.73	460	-0.16(-0.34%)
Apr 13, 2023	47.87	47.96	47.87	47.89	364	+0.55(+1.16%)
Apr 12, 2023	47.34	47.34	47.34	47.34	49	-0.12(-0.25%)
Apr 11, 2023	47.46	47.46	47.46	47.46	76	+0.40(+0.86%)
Apr 10, 2023	46.60	47.06	46.60	47.06	971	+0.11(+0.24%)
Apr 06, 2023	46.94	46.94	46.94	46.94	181	+0.12(+0.27%)
Apr 05, 2023	46.89	46.97	46.66	46.82	1,400	-0.19(-0.40%)
Apr 04, 2023	47.12	47.22	47.01	47.01	1,035	+0.01(+0.02%)
Apr 03, 2023	46.80	46.99	46.80	46.99	1,438	-0.08(-0.16%)
Mar 31, 2023	47.04	47.07	46.84	47.07	762	-0.08(-0.17%)
Mar 30, 2023	47.15	47.15	47.15	47.15	136	+0.50(+1.07%)
Mar 29, 2023	46.65	46.65	46.65	46.65	51	-0.08(-0.17%)
Mar 28, 2023	46.60	46.73	46.60	46.73	374	+0.16(+0.35%)
Mar 27, 2023	46.22	46.57	46.22	46.57	132	-0.09(-0.19%)
Mar 24, 2023	46.65	46.65	46.65	46.65	100	-0.36(-0.76%)
Mar 23, 2023	46.95	47.01	46.95	47.01	559	+0.32(+0.69%)
Mar 22, 2023	46.69	46.69	46.69	46.69	21	+0.15(+0.33%)
Mar 21, 2023	46.41	46.53	46.41	46.53	400	+0.19(+0.42%)
Mar 20, 2023	46.24	46.34	46.24	46.34	450	+0.22(+0.48%)
Mar 17, 2023	46.12	46.12	46.12	46.12	100	-0.43(-0.92%)
Mar 16, 2023	45.91	46.55	45.91	46.55	684	+0.77(+1.68%)
Mar 15, 2023	45.77	45.77	45.77	45.77	132	-0.61(-1.32%)
Mar 14, 2023	46.50	46.50	46.39	46.39	968	+0.01(+0.03%)
Mar 13, 2023	46.37	46.38	46.37	46.38	373	-0.02(-0.05%)
Mar 10, 2023	46.64	46.64	46.40	46.40	879	-0.22(-0.48%)
Mar 09, 2023	47.24	47.24	46.62	46.62	274	-0.69(-1.45%)
Mar 08, 2023	47.31	47.31	47.31	47.31	357	+0.14(+0.30%)
Mar 07, 2023	47.84	47.84	47.17	47.17	390	-0.73(-1.52%)
Mar 06, 2023	48.52	48.52	47.90	47.90	329	-0.51(-1.05%)
Mar 03, 2023	47.90	48.55	47.90	48.41	1,830	+0.41(+0.86%)
Mar 02, 2023	47.70	48.04	47.49	48.00	3,002	+0.25(+0.52%)
Mar 01, 2023	47.83	47.83	47.74	47.75	1,047	+0.85(+1.82%)
Feb 28, 2023	46.89	46.89	46.89	46.89	28	-0.34(-0.71%)
Feb 27, 2023	47.23	47.23	47.23	47.23	203	+0.39(+0.83%)
Feb 24, 2023	46.70	46.99	46.70	46.84	966	-0.80(-1.68%)
Feb 23, 2023	47.91	47.91	47.64	47.64	1,262	-0.10(-0.21%)
Feb 22, 2023	47.96	48.18	47.74	47.74	906	-0.44(-0.92%)
Feb 21, 2023	48.04	48.60	48.04	48.18	2,488	+0.10(+0.20%)
Feb 17, 2023	47.99	48.18	47.99	48.09	1,147	-0.41(-0.84%)
Feb 16, 2023	48.52	48.83	48.49	48.49	631	+0.07(+0.15%)
Feb 15, 2023	48.16	48.79	48.16	48.42	1,115	-0.17(-0.35%)
Feb 14, 2023	48.91	48.91	48.55	48.59	1,917	-0.18(-0.38%)
Feb 13, 2023	48.24	48.91	48.24	48.77	4,786	+0.42(+0.86%)
Feb 10, 2023	48.42	48.42	48.36	48.36	702	-0.23(-0.48%)
Feb 09, 2023	48.76	48.79	48.59	48.59	902	+0.56(+1.17%)
Feb 08, 2023	48.17	48.17	48.03	48.03	492	+0.04(+0.08%)
Feb 07, 2023	48.05	48.39	47.99	47.99	1,932	-0.07(-0.14%)
Feb 06, 2023	48.06	48.06	48.06	48.06	473	-0.36(-0.75%)
Feb 03, 2023	48.65	48.73	48.39	48.42	1,317	-0.53(-1.08%)
Feb 02, 2023	48.86	48.95	48.78	48.95	1,454	-0.05(-0.10%)
Feb 01, 2023	49.00	49.00	49.00	49.00	209	+0.21(+0.43%)
Jan 31, 2023	48.66	48.79	48.54	48.79	1,841	-0.06(-0.12%)
Jan 30, 2023	48.85	48.85	48.85	48.85	184	-0.79(-1.59%)
Jan 27, 2023	50.03	50.03	49.64	49.64	521	-0.27(-0.54%)
Jan 26, 2023	50.19	50.19	49.91	49.91	564	+0.34(+0.69%)
Jan 25, 2023	49.71	49.71	49.57	49.57	591	+0.10(+0.20%)
Jan 24, 2023	49.50	49.50	49.47	49.47	382	+0.03(+0.06%)
Jan 23, 2023	49.76	49.86	49.44	49.44	422	+0.11(+0.23%)
Jan 20, 2023	49.16	49.41	49.08	49.33	959	+0.55(+1.12%)
Jan 19, 2023	48.74	49.08	48.74	48.78	1,201	+0.37(+0.76%)
Jan 18, 2023	48.89	49.20	48.41	48.41	1,726	-0.37(-0.77%)
Jan 17, 2023	48.47	48.78	48.39	48.78	1,543	+0.06(+0.11%)
Jan 13, 2023	48.36	48.73	48.36	48.73	265	+0.38(+0.78%)
Jan 12, 2023	48.38	48.61	48.35	48.35	2,216	-0.07(-0.14%)
Jan 11, 2023	48.30	48.55	48.28	48.42	1,886	+0.49(+1.02%)
Jan 10, 2023	48.27	48.27	47.93	47.93	757	-0.06(-0.13%)
Jan 09, 2023	47.95	47.99	47.95	47.99	313	+0.43(+0.90%)
Jan 06, 2023	47.56	47.56	47.56	47.56	100	+0.97(+2.08%)
Jan 05, 2023	46.24	46.59	46.24	46.59	306	+0.16(+0.35%)
Jan 04, 2023	46.04	46.53	46.00	46.43	4,818	+0.88(+1.92%)

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.