Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	38.93	38.93	38.73	38.73	128	-0.11(-0.28%)
Feb 27, 2023	38.84	38.84	38.84	38.84	2	-0.04(-0.11%)
Feb 24, 2023	38.75	38.88	38.74	38.88	571	-0.21(-0.54%)
Feb 23, 2023	39.09	39.09	39.09	39.09	0	+0.11(+0.29%)
Feb 22, 2023	38.98	38.98	38.98	38.98	0	-0.05(-0.13%)
Feb 21, 2023	39.03	39.03	39.03	39.03	31	-0.71(-1.78%)
Feb 17, 2023	39.53	39.74	39.52	39.74	8,710	+0.00(+0.01%)
Feb 16, 2023	39.73	39.73	39.73	39.73	18	-0.37(-0.91%)
Feb 15, 2023	40.10	40.10	40.10	40.10	4	+0.17(+0.43%)
Feb 14, 2023	39.93	39.93	39.93	39.93	0	-0.06(-0.15%)
Feb 13, 2023	39.99	39.99	39.99	39.99	177	+0.33(+0.83%)
Feb 10, 2023	39.66	39.66	39.66	39.66	100	+0.15(+0.39%)
Feb 09, 2023	39.69	39.69	39.50	39.50	159	-0.40(-0.99%)
Feb 08, 2023	39.90	39.90	39.90	39.90	0	-0.37(-0.92%)
Feb 07, 2023	40.27	40.27	40.27	40.27	0	+0.29(+0.73%)
Feb 06, 2023	39.88	39.98	39.88	39.98	466	-0.29(-0.71%)
Feb 03, 2023	40.26	40.26	40.26	40.26	0	-0.31(-0.78%)
Feb 02, 2023	40.58	40.58	40.58	40.58	0	+0.21(+0.51%)
Feb 01, 2023	40.37	40.37	40.37	40.37	2	+0.37(+0.92%)
Jan 31, 2023	39.56	40.00	39.56	40.00	6,872	+0.66(+1.68%)
Jan 30, 2023	39.34	39.34	39.34	39.34	81	-0.32(-0.82%)
Jan 27, 2023	39.67	39.67	39.67	39.67	100	+0.09(+0.22%)
Jan 26, 2023	39.60	39.60	39.58	39.58	502	+0.26(+0.67%)
Jan 25, 2023	39.32	39.32	39.32	39.32	7	+0.11(+0.28%)
Jan 24, 2023	39.16	39.20	39.14	39.20	839	-0.06(-0.15%)
Jan 23, 2023	39.15	39.26	39.15	39.26	1,052	+0.39(+1.00%)
Jan 20, 2023	38.87	38.87	38.87	38.87	0	+0.59(+1.53%)
Jan 19, 2023	38.23	38.29	38.23	38.29	224	-0.23(-0.61%)
Jan 18, 2023	38.77	38.77	38.52	38.52	1,971	-0.62(-1.58%)
Jan 17, 2023	39.27	39.39	39.14	39.14	498	-0.11(-0.28%)
Jan 13, 2023	39.25	39.25	39.25	39.25	188	+0.08(+0.21%)
Jan 12, 2023	39.23	39.23	39.17	39.17	113	+0.15(+0.39%)
Jan 11, 2023	38.89	39.01	38.89	39.01	251	+0.34(+0.88%)
Jan 10, 2023	38.29	38.67	38.29	38.67	446	+0.22(+0.57%)
Jan 09, 2023	38.45	38.45	38.45	38.45	0	-0.07(-0.19%)
Jan 06, 2023	38.53	38.53	38.53	38.53	100	+0.85(+2.25%)
Jan 05, 2023	37.68	37.68	37.68	37.68	2	-0.31(-0.83%)
Jan 04, 2023	37.91	37.99	37.91	37.99	102	+0.55(+1.46%)
Jan 03, 2023	37.44	37.44	37.44	37.44	12	-0.14(-0.38%)
Dec 30, 2022	37.59	37.59	37.59	37.59	0	-0.13(-0.34%)
Dec 29, 2022	37.72	37.72	37.72	37.72	1	+0.57(+1.55%)
Dec 28, 2022	37.14	37.14	37.14	37.14	19	-0.49(-1.29%)
Dec 27, 2022	37.63	37.63	37.63	37.63	42	+0.09(+0.23%)
Dec 23, 2022	37.17	37.54	37.16	37.54	1,275	+0.30(+0.80%)
Dec 22, 2022	37.25	37.25	37.25	37.25	66	-0.31(-0.82%)
Dec 21, 2022	37.64	37.64	37.56	37.56	812	+0.49(+1.31%)
Dec 20, 2022	37.16	37.16	37.07	37.07	520	+0.10(+0.27%)
Dec 19, 2022	37.10	37.10	36.97	36.97	2,665	-0.34(-0.92%)
Dec 16, 2022	37.06	37.32	37.06	37.32	6,070	-0.35(-0.94%)
Dec 15, 2022	37.60	37.67	37.60	37.67	924	-0.75(-1.95%)
Dec 14, 2022	38.42	38.42	38.42	38.42	33	-0.13(-0.33%)
Dec 13, 2022	38.39	38.55	38.39	38.55	1,584	+0.12(+0.32%)
Dec 12, 2022	38.42	38.42	38.42	38.42	0	+0.47(+1.23%)
Dec 09, 2022	37.96	37.96	37.96	37.96	0	-0.29(-0.75%)
Dec 08, 2022	38.35	38.35	38.25	38.25	4,644	+0.15(+0.39%)
Dec 07, 2022	38.10	38.10	38.10	38.10	2	-0.07(-0.18%)
Dec 06, 2022	38.13	38.17	38.13	38.17	661	-0.40(-1.04%)
Dec 05, 2022	38.57	38.57	38.57	38.57	61	-0.80(-2.04%)
Dec 02, 2022	39.37	39.37	39.37	39.37	101	+0.03(+0.07%)
Dec 01, 2022	39.73	39.73	39.34	39.34	331	+0.01(+0.02%)
Nov 30, 2022	39.33	39.33	39.33	39.33	15	+0.71(+1.85%)
Nov 29, 2022	38.62	38.62	38.62	38.62	86	+0.16(+0.41%)
Nov 28, 2022	38.82	38.82	38.46	38.46	250	-0.58(-1.49%)
Nov 25, 2022	39.04	39.04	39.04	39.04	101	+0.17(+0.43%)
Nov 23, 2022	38.97	38.97	38.87	38.87	129	+0.07(+0.18%)
Nov 22, 2022	38.76	38.81	38.71	38.81	2,589	+0.54(+1.40%)
Nov 21, 2022	38.23	38.27	38.23	38.27	732	+0.05(+0.12%)
Nov 18, 2022	38.22	38.22	38.22	38.22	101	+0.31(+0.82%)
Nov 17, 2022	37.91	37.91	37.91	37.91	4	-0.14(-0.38%)
Nov 16, 2022	38.04	38.05	38.04	38.05	2,677	-0.36(-0.94%)
Nov 15, 2022	38.41	38.49	38.41	38.42	6,171	+0.32(+0.84%)
Nov 14, 2022	38.30	38.30	38.09	38.09	732	-0.34(-0.89%)
Nov 11, 2022	38.32	38.46	38.32	38.44	429	+0.16(+0.41%)
Nov 10, 2022	38.28	38.28	38.28	38.28	1	+1.64(+4.47%)
Nov 09, 2022	36.98	36.98	36.64	36.64	1,422	-0.62(-1.66%)
Nov 08, 2022	37.09	37.26	37.08	37.26	925	+0.19(+0.52%)
Nov 07, 2022	36.91	37.07	36.91	37.07	4,626	+0.28(+0.77%)
Nov 04, 2022	36.78	36.78	36.78	36.78	0	+0.50(+1.37%)
Nov 03, 2022	35.91	36.29	35.91	36.29	703	-0.26(-0.70%)
Nov 02, 2022	37.04	37.04	36.54	36.54	686	-0.82(-2.19%)
Nov 01, 2022	37.36	37.36	37.36	37.36	0	+0.14(+0.36%)
Oct 31, 2022	37.23	37.23	37.23	37.23	0	-0.09(-0.25%)
Oct 28, 2022	37.24	37.32	37.24	37.32	215	+0.75(+2.06%)
Oct 27, 2022	36.79	36.79	36.57	36.57	420	+0.05(+0.13%)
Oct 26, 2022	36.52	36.52	36.52	36.52	0	+0.10(+0.27%)
Oct 25, 2022	36.42	36.42	36.42	36.42	3	+0.63(+1.77%)
Oct 24, 2022				35.79	0	+0.35(+0.98%)
Oct 21, 2022	34.71	35.44	34.71	35.44	114	+0.67(+1.93%)
Oct 20, 2022	34.77	34.77	34.77	34.77	0	-0.35(-1.00%)
Oct 19, 2022	35.12	35.12	35.12	35.12	1	-0.43(-1.21%)
Oct 18, 2022	35.55	35.55	35.55	35.55	1	+0.46(+1.32%)
Oct 17, 2022	35.14	35.14	35.09	35.09	201	+0.69(+2.01%)
Oct 14, 2022	35.38	35.41	34.40	34.40	633	-0.69(-1.96%)
Oct 13, 2022	35.08	35.08	35.08	35.08	1	+0.90(+2.62%)
Oct 12, 2022	34.19	34.19	34.19	34.19	2	-0.25(-0.72%)
Oct 11, 2022	34.44	34.44	34.44	34.44	33	-0.03(-0.10%)
Oct 10, 2022	34.47	34.47	34.47	34.47	1	-0.09(-0.27%)
Oct 07, 2022	34.56	34.56	34.56	34.56	0	-0.70(-1.98%)
Oct 06, 2022	35.27	35.27	35.26	35.26	549	-0.35(-0.97%)
Oct 05, 2022	35.61	35.61	35.61	35.61	91	-0.14(-0.38%)
Oct 04, 2022	35.52	35.74	35.52	35.74	188	+1.17(+3.37%)
Oct 03, 2022	34.58	34.58	34.58	34.58	2	+0.89(+2.64%)
Sep 30, 2022	33.69	33.69	33.69	33.69	0	-0.29(-0.86%)
Sep 29, 2022	33.98	33.98	33.98	33.98	0	-0.68(-1.95%)
Sep 28, 2022	34.65	34.65	34.65	34.65	52	+0.84(+2.49%)
Sep 27, 2022	33.81	33.81	33.81	33.81	3	-0.13(-0.37%)
Sep 26, 2022	33.94	33.94	33.94	33.94	53	-0.46(-1.33%)
Sep 23, 2022	34.42	34.42	34.40	34.40	282	-0.72(-2.06%)
Sep 22, 2022	35.12	35.12	35.12	35.12	0	-0.50(-1.40%)
Sep 21, 2022	36.34	36.34	35.62	35.62	213	-0.49(-1.35%)
Sep 20, 2022	36.10	36.10	36.10	36.10	1	-0.54(-1.46%)
Sep 19, 2022	36.64	36.64	36.64	36.64	0	+0.35(+0.95%)
Sep 16, 2022	36.21	36.29	36.21	36.29	477	-0.39(-1.05%)
Sep 15, 2022	36.68	36.68	36.68	36.68	1	-0.15(-0.42%)
Sep 14, 2022	36.83	36.83	36.83	36.83	0	-0.05(-0.14%)
Sep 13, 2022	36.88	36.88	36.88	36.88	1	-1.32(-3.45%)
Sep 12, 2022	38.20	38.20	38.20	38.20	0	+0.33(+0.87%)
Sep 09, 2022	37.87	37.87	37.87	37.87	101	+0.57(+1.52%)
Sep 08, 2022	37.31	37.31	37.31	37.31	0	+0.26(+0.70%)
Sep 07, 2022	36.99	37.05	36.99	37.05	301	+0.77(+2.12%)
Sep 06, 2022	36.55	36.55	36.27	36.28	506	-0.19(-0.53%)
Sep 02, 2022	36.47	36.47	36.47	36.47	101	-0.22(-0.60%)
Sep 01, 2022	36.69	36.69	36.69	36.69	1	-0.09(-0.26%)
Aug 31, 2022	36.79	36.79	36.79	36.79	0	-0.26(-0.69%)
Aug 30, 2022	37.05	37.05	37.05	37.05	0	-0.44(-1.17%)
Aug 29, 2022	37.48	37.48	37.48	37.48	11	-0.19(-0.50%)
Aug 26, 2022	37.67	37.67	37.67	37.67	0	-1.05(-2.70%)
Aug 25, 2022	38.72	38.72	38.72	38.72	2	+0.47(+1.23%)
Aug 24, 2022	38.25	38.25	38.25	38.25	2	+0.13(+0.33%)
Aug 23, 2022	38.12	38.12	38.12	38.12	0	+0.01(+0.02%)
Aug 22, 2022	38.12	38.12	38.12	38.12	65	-0.81(-2.08%)
Aug 19, 2022	38.93	38.93	38.93	38.93	101	-0.40(-1.03%)
Aug 18, 2022	39.33	39.33	39.33	39.33	0	+0.15(+0.38%)
Aug 17, 2022	39.18	39.18	39.18	39.18	10	-0.37(-0.95%)
Aug 16, 2022	39.40	39.56	39.40	39.56	290	+0.26(+0.66%)
Aug 15, 2022	39.29	39.29	39.29	39.29	91	+0.09(+0.24%)
Aug 12, 2022	39.20	39.20	39.20	39.20	101	+0.52(+1.36%)
Aug 11, 2022	38.68	38.68	38.68	38.68	0	+0.25(+0.65%)
Aug 10, 2022	38.43	38.43	38.43	38.43	0	+0.72(+1.91%)
Aug 09, 2022	37.71	37.71	37.71	37.71	0	-0.19(-0.51%)
Aug 08, 2022	37.90	37.90	37.90	37.90	0	+0.20(+0.53%)
Aug 05, 2022	37.70	37.70	37.70	37.70	101	+0.06(+0.16%)
Aug 04, 2022	37.68	37.68	37.64	37.64	117	-0.25(-0.66%)
Aug 03, 2022	37.89	37.89	37.89	37.89	0	+0.33(+0.87%)
Aug 02, 2022	37.93	37.93	37.57	37.57	254	-0.32(-0.85%)
Aug 01, 2022	37.89	37.89	37.89	37.89	70	-0.05(-0.12%)
Jul 29, 2022	37.93	37.93	37.93	37.93	101	+0.32(+0.84%)
Jul 28, 2022	37.47	37.62	37.47	37.62	146	+0.35(+0.94%)
Jul 27, 2022	36.89	37.27	36.89	37.27	403	+0.62(+1.70%)
Jul 26, 2022	36.66	36.73	36.65	36.65	4,449	-0.26(-0.72%)
Jul 25, 2022	36.91	36.91	36.91	36.91	0	+0.23(+0.63%)
Jul 22, 2022	36.68	36.68	36.68	36.68	0	-0.23(-0.61%)
Jul 21, 2022	36.62	36.91	36.62	36.91	615	+0.13(+0.36%)
Jul 20, 2022	36.39	36.82	36.39	36.77	1,765	+0.18(+0.50%)
Jul 19, 2022	36.55	36.59	36.55	36.59	11,261	+0.97(+2.71%)
Jul 18, 2022	35.63	35.63	35.63	35.63	26	-0.07(-0.19%)
Jul 15, 2022	35.69	35.69	35.69	35.69	101	+0.61(+1.74%)
Jul 14, 2022	35.08	35.08	35.08	35.08	1	-0.39(-1.11%)
Jul 13, 2022	35.48	35.48	35.48	35.48	4	-0.14(-0.41%)
Jul 12, 2022	35.62	35.62	35.62	35.62	36	-0.04(-0.10%)
Jul 11, 2022	35.66	35.66	35.66	35.66	1	-0.33(-0.93%)
Jul 08, 2022	35.99	35.99	35.99	35.99	101	-0.12(-0.32%)
Jul 07, 2022	36.11	36.11	36.11	36.11	0	+0.52(+1.45%)
Jul 06, 2022	35.48	35.59	35.48	35.59	240	-0.08(-0.22%)
Jul 05, 2022	35.01	35.67	35.01	35.67	189	-0.16(-0.44%)
Jul 01, 2022	35.36	35.83	35.36	35.83	616	+0.50(+1.40%)
Jun 30, 2022	35.33	35.33	35.33	35.33	63	-0.33(-0.94%)
Jun 29, 2022	35.61	35.67	35.56	35.67	945	-0.21(-0.60%)
Jun 28, 2022	36.69	36.69	35.88	35.88	289	-0.37(-1.02%)
Jun 27, 2022	36.29	36.29	36.25	36.25	1,169	+0.05(+0.14%)
Jun 24, 2022	36.20	36.20	36.20	36.20	101	+1.04(+2.95%)
Jun 23, 2022	35.16	35.16	35.16	35.16	0	+0.26(+0.75%)
Jun 22, 2022	34.90	34.90	34.90	34.90	5	+0.07(+0.20%)
Jun 21, 2022	34.73	34.97	34.73	34.83	5,098	+0.55(+1.59%)
Jun 17, 2022	34.29	34.29	34.29	34.29	102	+0.18(+0.54%)
Jun 16, 2022	34.10	34.11	34.10	34.10	573	-1.22(-3.45%)
Jun 15, 2022	35.54	35.93	35.32	35.32	1,035	+0.30(+0.85%)
Jun 14, 2022	35.02	35.02	35.02	35.02	0	-0.13(-0.38%)
Jun 13, 2022	35.53	35.53	35.16	35.16	358	-1.43(-3.91%)
Jun 10, 2022	36.59	36.59	36.59	36.59	102	-0.84(-2.25%)
Jun 09, 2022	37.50	37.50	37.43	37.43	1,680	-0.71(-1.86%)
Jun 08, 2022	38.48	38.48	38.14	38.14	1,309	-0.54(-1.41%)
Jun 07, 2022	38.68	38.68	38.68	38.68	1	+0.34(+0.88%)
Jun 06, 2022	38.44	38.44	38.29	38.35	970	+0.11(+0.28%)
Jun 03, 2022	38.24	38.24	38.24	38.24	0	-0.38(-0.99%)
Jun 02, 2022	38.47	38.62	38.47	38.62	446	+0.59(+1.54%)
Jun 01, 2022	37.88	38.04	37.74	38.04	213	-0.31(-0.81%)
May 31, 2022	38.39	38.39	38.35	38.35	145	-0.33(-0.84%)
May 27, 2022	38.38	38.68	38.38	38.68	534	+0.75(+1.97%)
May 26, 2022	37.93	37.93	37.93	37.93	0	+0.63(+1.69%)
May 25, 2022	37.30	37.30	37.30	37.30	0	+0.43(+1.17%)
May 24, 2022	36.87	36.87	36.87	36.87	3	-0.10(-0.28%)
May 23, 2022	36.97	36.97	36.97	36.97	2	+0.46(+1.26%)
May 20, 2022	36.51	36.51	36.51	36.51	0	+0.02(+0.05%)
May 19, 2022	36.49	36.49	36.49	36.49	0	-0.05(-0.15%)
May 18, 2022	36.55	36.55	36.55	36.55	2	-1.31(-3.47%)
May 17, 2022	37.76	37.86	37.76	37.86	145	+0.76(+2.04%)
May 16, 2022	37.10	37.10	37.10	37.10	12	-0.11(-0.29%)
May 13, 2022	37.21	37.21	37.21	37.21	0	+0.75(+2.06%)
May 12, 2022	36.04	36.46	36.04	36.46	129	+0.18(+0.50%)
May 11, 2022	36.28	36.28	36.28	36.28	134	-0.37(-1.00%)
May 10, 2022	36.64	36.64	36.64	36.64	0	-0.20(-0.54%)
May 09, 2022	37.29	37.29	36.84	36.84	379	-0.88(-2.33%)
May 06, 2022	37.47	37.72	37.47	37.72	313	-0.31(-0.81%)
May 05, 2022	38.02	38.02	38.02	38.02	93	-1.11(-2.85%)
May 04, 2022	38.20	39.14	38.20	39.14	165	+0.94(+2.47%)
May 03, 2022	38.20	38.20	38.20	38.20	0	+0.38(+1.00%)
May 02, 2022	37.64	37.82	37.63	37.82	504	+0.11(+0.30%)
Apr 29, 2022	37.70	37.70	37.70	37.70	102	-1.08(-2.79%)
Apr 28, 2022	38.31	38.87	38.31	38.78	819	+0.54(+1.41%)
Apr 27, 2022	38.63	38.63	38.24	38.24	393	+0.01(+0.03%)
Apr 26, 2022	38.36	38.36	38.23	38.23	155	-0.88(-2.25%)
Apr 25, 2022	38.67	39.12	38.67	39.12	898	+0.08(+0.20%)
Apr 22, 2022	39.04	39.04	39.04	39.04	102	-0.95(-2.38%)
Apr 21, 2022	39.99	39.99	39.99	39.99	55	-0.56(-1.39%)
Apr 20, 2022	40.48	40.69	40.48	40.55	1,522	+0.37(+0.91%)
Apr 19, 2022	40.21	40.21	40.19	40.19	299	+0.57(+1.43%)
Apr 11, 2022				39.62	2	-0.14(-0.35%)
Apr 06, 2022				39.76	1	-0.06(-0.15%)
Apr 05, 2022	40.12	40.12	39.76	39.82	1,623	-0.40(-0.98%)
Apr 04, 2022	40.15	40.21	40.15	40.21	398	-0.31(-0.77%)
Mar 30, 2022				40.53	82	-0.30(-0.74%)
Mar 29, 2022	40.77	40.83	40.77	40.83	530	+0.59(+1.47%)
Mar 28, 2022	39.97	40.23	39.97	40.23	192	+0.65(+1.64%)
Mar 23, 2022				39.58	4	-0.56(-1.41%)
Mar 22, 2022	40.10	40.15	40.10	40.15	143	+0.28(+0.70%)
Mar 21, 2022	39.80	39.87	39.79	39.87	946	+1.32(+3.43%)
Mar 15, 2022				38.55	3	+0.44(+1.17%)

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.