Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	41.16	41.19	40.78	40.84	6,626	-0.22(-0.53%)
Sep 28, 2023	41.00	41.27	41.00	41.06	6,432	+0.33(+0.81%)
Sep 27, 2023	40.76	40.87	40.45	40.73	22,047	+0.14(+0.34%)
Sep 26, 2023	40.89	40.89	40.56	40.59	20,783	-0.49(-1.19%)
Sep 25, 2023	40.77	41.08	40.95	41.08	34,049	+0.11(+0.26%)
Sep 22, 2023	41.10	41.25	40.95	40.97	15,676	+0.01(+0.02%)
Sep 21, 2023	41.33	41.34	40.96	40.96	17,365	-0.73(-1.76%)
Sep 20, 2023	42.05	42.12	41.69	41.70	11,451	-0.16(-0.38%)
Sep 19, 2023	41.92	41.99	41.69	41.86	9,681	-0.09(-0.21%)
Sep 18, 2023	41.80	42.10	41.80	41.94	14,904	+0.04(+0.10%)
Sep 15, 2023	42.29	42.29	41.84	41.90	6,572	-0.53(-1.24%)
Sep 14, 2023	42.23	42.45	42.23	42.43	29,186	+0.37(+0.87%)
Sep 13, 2023	42.14	42.22	41.99	42.06	16,509	-0.06(-0.13%)
Sep 12, 2023	42.23	42.27	42.11	42.12	13,599	-0.21(-0.51%)
Sep 11, 2023	42.29	42.36	42.24	42.33	9,464	+0.13(+0.31%)
Sep 08, 2023	42.22	42.39	42.16	42.20	25,599	-0.07(-0.16%)
Sep 07, 2023	42.03	42.27	42.01	42.27	10,542	-0.04(-0.10%)
Sep 06, 2023	42.44	42.44	42.16	42.32	36,150	-0.17(-0.40%)
Sep 05, 2023	42.61	42.61	42.48	42.48	8,742	-0.32(-0.75%)
Sep 01, 2023	42.86	42.91	42.65	42.81	11,273	+0.25(+0.58%)
Aug 31, 2023	42.68	42.86	42.56	42.56	21,491	-0.08(-0.20%)
Aug 30, 2023	42.52	42.69	42.52	42.64	12,968	+0.21(+0.49%)
Aug 29, 2023	42.03	42.44	42.03	42.44	10,484	+0.52(+1.23%)
Aug 28, 2023	41.78	41.98	41.78	41.92	17,596	+0.32(+0.78%)
Aug 25, 2023	41.46	41.78	41.42	41.60	11,522	+0.16(+0.40%)
Aug 24, 2023	42.07	42.07	41.42	41.43	10,584	-0.49(-1.17%)
Aug 23, 2023	41.62	42.01	41.62	41.92	15,809	+0.36(+0.86%)
Aug 22, 2023	41.86	41.86	41.49	41.57	11,329	-0.13(-0.32%)
Aug 21, 2023	41.62	41.77	41.41	41.70	17,378	+0.31(+0.75%)
Aug 18, 2023	40.98	41.44	40.98	41.39	18,688	+0.09(+0.22%)
Aug 17, 2023	41.83	41.83	41.28	41.30	5,341	-0.44(-1.06%)
Aug 16, 2023	42.02	42.16	41.74	41.74	94,521	-0.31(-0.73%)
Aug 15, 2023	42.22	42.22	41.97	42.05	44,863	-0.41(-0.97%)
Aug 14, 2023	42.08	42.46	42.04	42.46	9,630	+0.34(+0.81%)
Aug 11, 2023	42.05	42.22	42.05	42.12	5,300	-0.07(-0.17%)
Aug 10, 2023	42.44	42.69	42.13	42.19	8,919	-0.03(-0.07%)
Aug 09, 2023	42.45	42.46	42.18	42.22	19,908	-0.25(-0.59%)
Aug 08, 2023	42.40	42.51	42.20	42.47	39,414	-0.14(-0.32%)
Aug 07, 2023	42.39	42.62	42.39	42.61	11,621	+0.42(+1.01%)
Aug 04, 2023	42.69	42.70	42.18	42.18	29,962	-0.43(-1.00%)
Aug 03, 2023	42.45	42.68	42.45	42.61	17,060	-0.11(-0.25%)
Aug 02, 2023	42.88	42.94	42.64	42.72	16,417	-0.52(-1.20%)
Aug 01, 2023	43.04	43.25	43.04	43.23	11,920	+0.09(+0.21%)
Jul 31, 2023	43.15	43.22	43.02	43.14	42,126	+0.07(+0.15%)
Jul 28, 2023	43.00	43.09	42.92	43.08	62,307	+0.33(+0.77%)
Jul 27, 2023	43.29	43.29	42.75	42.75	10,069	-0.19(-0.43%)
Jul 26, 2023	43.00	43.10	42.86	42.94	14,475	-0.18(-0.43%)
Jul 25, 2023	43.00	43.22	43.00	43.12	16,396	+0.24(+0.57%)
Jul 24, 2023	42.91	43.01	42.88	42.88	9,040	-0.03(-0.07%)
Jul 21, 2023	43.12	43.12	42.90	42.90	6,506	+0.01(+0.02%)
Jul 20, 2023	43.05	43.05	42.87	42.90	18,110	-0.28(-0.65%)
Jul 19, 2023	43.18	43.27	43.07	43.17	14,043	+0.06(+0.15%)
Jul 18, 2023	42.84	43.14	42.84	43.11	15,981	+0.21(+0.50%)
Jul 17, 2023	42.49	42.95	42.49	42.90	120,542	+0.39(+0.92%)
Jul 14, 2023	42.74	42.74	42.50	42.51	13,032	-0.13(-0.30%)
Jul 13, 2023	42.57	42.67	42.51	42.63	13,475	+0.25(+0.59%)
Jul 12, 2023	42.50	42.54	42.31	42.39	22,568	+0.19(+0.45%)
Jul 11, 2023	41.99	42.22	41.97	42.20	16,154	+0.34(+0.82%)
Jul 10, 2023	41.44	41.85	41.44	41.85	10,661	+0.39(+0.95%)
Jul 07, 2023	41.45	41.83	41.45	41.46	545,751	-0.07(-0.17%)
Jul 06, 2023	41.50	41.53	41.31	41.53	25,181	-0.33(-0.79%)
Jul 05, 2023	41.80	41.90	41.78	41.86	52,910	-0.14(-0.33%)
Jul 03, 2023	41.95	42.00	41.90	42.00	9,548	-0.04(-0.10%)
Jun 30, 2023	41.91	42.12	41.90	42.04	10,005	+0.51(+1.22%)
Jun 29, 2023	41.38	41.53	41.38	41.53	8,083	+0.29(+0.70%)
Jun 28, 2023	41.24	41.41	41.20	41.25	11,285	-0.04(-0.10%)
Jun 27, 2023	40.91	41.36	40.91	41.29	10,788	+0.51(+1.25%)
Jun 26, 2023	40.69	40.97	40.69	40.78	16,125	+0.02(+0.04%)
Jun 23, 2023	40.79	40.91	40.72	40.76	11,517	-0.38(-0.93%)
Jun 22, 2023	41.04	41.15	40.95	41.15	38,509	+0.00(+0.00%)
Jun 21, 2023	41.14	41.21	41.10	41.15	9,707	-0.06(-0.14%)
Jun 20, 2023	41.25	41.27	41.07	41.20	10,180	-0.24(-0.57%)
Jun 16, 2023	41.72	41.75	41.44	41.44	12,869	-0.11(-0.27%)
Jun 15, 2023	41.08	41.61		41.55	11,746	+2.75(+7.07%)
May 08, 2023	38.89	38.89	38.74	38.81	6,096	+0.02(+0.04%)
May 05, 2023	38.46	38.82	38.46	38.79	9,729	+0.69(+1.80%)
May 04, 2023	38.37	38.37	38.08	38.11	23,912	-0.42(-1.09%)
May 03, 2023	38.74	38.94	38.53	38.53	8,958	-0.18(-0.47%)
May 02, 2023	39.05	39.05	38.42	38.71	10,268	-0.52(-1.34%)
May 01, 2023	39.04	39.33	39.04	39.23	11,204	+0.18(+0.45%)
Apr 28, 2023	38.73	39.07	38.73	39.06	10,089	+0.30(+0.77%)
Apr 27, 2023	38.40	38.80	38.34	38.76	22,678	+0.43(+1.11%)
Apr 26, 2023	38.63	38.63	38.29	38.33	13,767	-0.25(-0.64%)
Apr 25, 2023	39.10	39.10	38.58	38.58	32,937	-0.72(-1.84%)
Apr 24, 2023	39.24	39.31	39.16	39.30	32,387	+0.08(+0.19%)
Apr 21, 2023	39.22	39.23	39.08	39.23	8,884	-0.06(-0.14%)
Apr 20, 2023	39.17	39.42	39.14	39.28	9,920	-0.11(-0.28%)
Apr 19, 2023	39.37	39.43	39.34	39.39	15,960	-0.21(-0.54%)
Apr 18, 2023	39.58	39.61	39.50	39.61	16,675	+0.13(+0.33%)
Apr 17, 2023	39.36	39.48	39.21	39.48	18,006	+0.17(+0.44%)
Apr 14, 2023	39.50	39.57	39.18	39.30	12,810	-0.13(-0.34%)
Apr 13, 2023	39.13	39.49	39.07	39.43	35,428	+0.28(+0.71%)
Apr 12, 2023	39.48	39.48	39.07	39.16	11,698	-0.08(-0.20%)
Apr 11, 2023	39.29	39.35	39.21	39.23	31,589	+0.07(+0.18%)
Apr 10, 2023	38.69	39.16	38.69	39.16	7,632	+0.37(+0.94%)
Apr 06, 2023	38.67	38.87	38.67	38.80	13,408	-0.06(-0.17%)
Apr 05, 2023	38.84	38.91	38.70	38.86	13,283	-0.11(-0.29%)
Apr 04, 2023	39.46	39.49	38.93	38.98	17,806	-0.51(-1.30%)
Apr 03, 2023	39.30	39.49	39.22	39.49	67,874	+0.25(+0.63%)
Mar 31, 2023	38.86	39.24	38.86	39.24	10,030	+0.52(+1.35%)
Mar 30, 2023	38.72	38.76	38.49	38.72	63,777	+0.20(+0.52%)
Mar 29, 2023	38.28	38.52	38.28	38.52	7,242	+0.50(+1.32%)
Mar 28, 2023	38.02	38.03	37.90	38.02	9,573	-0.02(-0.05%)
Mar 27, 2023	38.04	38.20	37.93	38.04	15,508	+0.25(+0.67%)
Mar 24, 2023	37.55	37.79	37.31	37.79	31,530	+0.07(+0.18%)
Mar 23, 2023	37.90	38.25	37.43	37.72	78,621	-0.01(-0.02%)
Mar 22, 2023	38.28	38.49	37.73	37.73	16,117	-0.56(-1.46%)
Mar 21, 2023	38.25	38.30	38.04	38.28	13,052	+0.38(+1.01%)
Mar 20, 2023	37.52	37.90	37.52	37.90	18,797	+0.53(+1.41%)
Mar 17, 2023	37.68	37.76	37.27	37.37	43,248	-0.47(-1.24%)
Mar 16, 2023	37.01	37.84	36.98	37.84	20,807	+0.75(+2.02%)
Mar 15, 2023	37.02	37.18	36.69	37.09	41,784	-0.53(-1.41%)
Mar 14, 2023	37.58	37.85	37.36	37.62	9,856	+0.53(+1.43%)
Mar 13, 2023	36.93	37.49	36.67	37.09	40,595	-0.23(-0.60%)
Mar 10, 2023	37.87	37.87	37.10	37.32	12,031	-0.64(-1.69%)
Mar 09, 2023	38.65	38.74	37.96	37.96	10,468	-0.69(-1.79%)
Mar 08, 2023	38.61	38.67	38.44	38.65	10,989	+0.10(+0.26%)
Mar 07, 2023	39.06	39.06	38.46	38.55	13,579	-0.48(-1.22%)
Mar 06, 2023	39.15	39.24	38.97	39.03	23,228	-0.06(-0.16%)
Mar 03, 2023	38.79	39.11	38.74	39.09	24,253	+0.49(+1.28%)
Mar 02, 2023	38.28	38.66	38.28	38.60	16,615	+0.29(+0.75%)
Mar 01, 2023	38.27	38.43	38.22	38.31	7,750	-0.03(-0.07%)
Feb 28, 2023	38.43	38.66	38.34	38.34	19,328	-0.24(-0.61%)
Feb 27, 2023	38.78	38.78	38.45	38.57	21,988	+0.10(+0.26%)
Feb 24, 2023	38.40	38.51	38.22	38.47	24,099	-0.30(-0.78%)
Feb 23, 2023	38.81	38.85	38.40	38.78	38,970	+0.37(+0.97%)
Feb 22, 2023	38.56	38.72	38.38	38.40	14,516	-0.12(-0.32%)
Feb 21, 2023	38.84	38.85	38.53	38.53	21,489	-0.74(-1.89%)
Feb 17, 2023	39.14	39.32	39.10	39.27	10,386	-0.14(-0.34%)
Feb 16, 2023	39.34	39.71	39.34	39.40	10,539	-0.35(-0.88%)
Feb 15, 2023	39.45	39.76	39.45	39.76	14,305	+0.06(+0.15%)
Feb 14, 2023	39.43	39.73	39.32	39.70	14,524	+0.12(+0.30%)
Feb 13, 2023	39.25	39.61	39.25	39.58	10,375	+0.39(+1.00%)
Feb 10, 2023	39.08	39.20	39.01	39.18	11,079	+0.10(+0.25%)
Feb 09, 2023	39.54	39.59	38.95	39.08	10,565	-0.20(-0.51%)
Feb 08, 2023	39.47	39.58	39.23	39.28	11,605	-0.34(-0.87%)
Feb 07, 2023	39.03	39.63	39.02	39.63	11,711	+0.42(+1.07%)
Feb 06, 2023	39.08	39.28	39.08	39.21	13,685	-0.21(-0.52%)
Feb 03, 2023	39.29	39.72	39.29	39.41	5,519	-0.29(-0.74%)
Feb 02, 2023	39.79	39.79	39.53	39.71	40,039	+0.24(+0.60%)
Feb 01, 2023	38.93	39.72	38.85	39.47	27,201	+0.43(+1.10%)
Jan 31, 2023	38.56	39.04	38.56	39.04	15,997	+0.63(+1.63%)
Jan 30, 2023	38.59	38.87	38.41	38.41	10,343	-0.44(-1.14%)
Jan 27, 2023	38.78	39.06	38.78	38.86	25,002	-0.07(-0.17%)
Jan 26, 2023	38.56	38.93	38.56	38.93	9,528	+0.37(+0.95%)
Jan 25, 2023	38.14	38.56	38.03	38.56	23,932	+0.01(+0.03%)
Jan 24, 2023	38.46	38.62	38.31	38.55	39,976	-0.06(-0.14%)
Jan 23, 2023	38.22	38.72	38.22	38.60	30,419	+0.49(+1.29%)
Jan 20, 2023	37.58	38.11	37.56	38.11	51,622	+0.58(+1.54%)
Jan 19, 2023	37.59	37.70	37.48	37.53	58,129	-0.35(-0.93%)
Jan 18, 2023	38.52	38.60	37.88	37.88	10,578	-0.55(-1.43%)
Jan 17, 2023	38.44	38.59	38.35	38.43	14,523	+0.00(+0.01%)
Jan 13, 2023	38.08	38.43	38.07	38.43	43,988	+0.08(+0.20%)
Jan 12, 2023	38.15	38.43	37.91	38.35	81,379	+0.21(+0.54%)
Jan 11, 2023	37.86	38.15	37.86	38.15	22,997	+0.40(+1.05%)
Jan 10, 2023	37.54	37.75	37.38	37.75	14,650	+0.23(+0.62%)
Jan 09, 2023	37.84	38.01	37.52	37.52	25,676	-0.03(-0.07%)
Jan 06, 2023	37.11	37.62	37.08	37.55	21,201	+0.81(+2.20%)
Jan 05, 2023	36.99	36.99	36.72	36.74	8,881	-0.42(-1.14%)
Jan 04, 2023	37.18	37.36	36.95	37.16	49,520	+0.26(+0.69%)
Jan 03, 2023	37.42	37.42	36.67	36.91	33,792	-0.26(-0.69%)
Dec 30, 2022	36.90	37.20	36.86	37.16	26,476	-0.11(-0.29%)
Dec 29, 2022	37.08	37.41	37.08	37.27	26,267	+0.56(+1.53%)
Dec 28, 2022	37.22	37.38	36.71	36.71	36,897	-0.52(-1.40%)
Dec 27, 2022	37.24	37.38	37.11	37.23	50,901	-0.04(-0.11%)
Dec 23, 2022	36.96	37.29	36.90	37.27	24,591	+0.22(+0.59%)
Dec 22, 2022	37.14	37.14	36.61	37.05	25,593	-0.50(-1.34%)
Dec 21, 2022	37.29	37.69	37.27	37.56	18,363	+0.50(+1.36%)
Dec 20, 2022	36.92	37.23	36.89	37.05	36,096	+0.03(+0.09%)
Dec 19, 2022	37.29	37.31	36.90	37.02	26,321	-0.30(-0.81%)
Dec 16, 2022	37.43	37.48	37.13	37.32	12,164	-0.51(-1.35%)
Dec 15, 2022	38.19	38.25	37.67	37.83	15,326	-0.88(-2.28%)
Dec 14, 2022	38.92	39.31	38.53	38.72	19,830	-0.24(-0.62%)
Dec 13, 2022	39.70	39.75	38.78	38.96	20,965	+0.27(+0.70%)
Dec 12, 2022	38.19	38.69	38.19	38.69	14,034	+0.51(+1.34%)
Dec 09, 2022	38.34	38.56	38.17	38.17	17,160	-0.33(-0.85%)
Dec 08, 2022	38.28	38.64	38.22	38.50	18,631	+0.30(+0.80%)
Dec 07, 2022	38.28	38.38	38.05	38.19	26,679	+0.02(+0.06%)
Dec 06, 2022	38.56	38.56	37.94	38.17	17,991	-0.50(-1.28%)
Dec 05, 2022	39.16	39.17	38.53	38.67	8,854	-0.75(-1.89%)
Dec 02, 2022	38.88	39.51	38.88	39.41	13,180	-0.08(-0.20%)
Dec 01, 2022	39.72	39.72	39.33	39.49	46,122	-0.09(-0.22%)
Nov 30, 2022	38.47	39.58	38.24	39.58	19,827	+1.16(+3.02%)
Nov 29, 2022	38.42	38.60	38.29	38.42	37,017	-0.06(-0.15%)
Nov 28, 2022	38.65	38.84	38.35	38.48	8,528	-0.50(-1.27%)
Nov 25, 2022	38.92	39.06	38.92	38.98	5,685	+0.06(+0.16%)
Nov 23, 2022	38.68	39.03	38.68	38.91	29,419	+0.19(+0.48%)
Nov 22, 2022	38.34	38.77	38.34	38.72	15,893	+0.59(+1.54%)
Nov 21, 2022	38.18	38.29	37.98	38.14	17,189	-0.16(-0.41%)
Nov 18, 2022	38.29	38.36	38.07	38.29	18,964	+0.24(+0.62%)
Nov 17, 2022	37.66	38.12	37.66	38.06	14,802	-0.12(-0.31%)
Nov 16, 2022	38.27	38.37	38.16	38.18	15,448	-0.41(-1.07%)
Nov 15, 2022	38.74	38.85	38.34	38.59	14,659	+0.40(+1.05%)
Nov 14, 2022	38.32	38.71	38.18	38.19	17,785	-0.28(-0.74%)
Nov 11, 2022	38.31	38.58	38.25	38.47	6,082	+0.19(+0.49%)
Nov 10, 2022	37.70	38.29	37.67	38.28	13,027	+1.91(+5.26%)
Nov 09, 2022	36.93	37.15	36.37	36.37	88,030	-0.86(-2.32%)
Nov 08, 2022	37.16	37.52	36.99	37.23	9,355	+0.26(+0.70%)
Nov 07, 2022	36.84	37.07	36.58	36.97	25,113	+0.37(+1.01%)
Nov 04, 2022	36.85	36.85	36.11	36.61	18,610	+0.30(+0.82%)
Nov 03, 2022	35.99	36.52	35.99	36.31	14,925	-0.24(-0.65%)
Nov 02, 2022	37.38		36.55	36.55	25,320	-0.91(-2.44%)
Nov 01, 2022	37.98	37.98	37.39	37.46	20,521	-0.08(-0.21%)
Oct 31, 2022	37.53	37.68	37.47	37.54	8,589	-0.21(-0.55%)
Oct 28, 2022	37.25	37.74	37.11	37.74	23,576	+0.87(+2.35%)
Oct 27, 2022	37.13	37.33	36.88	36.88	93,162	-0.03(-0.08%)
Oct 26, 2022	36.83	37.32	36.80	36.91	23,028	-0.02(-0.05%)
Oct 25, 2022	36.70	36.96	36.70	36.93	9,344	+0.60(+1.65%)
Oct 24, 2022	36.18	36.46	35.98	36.33	30,704	+0.40(+1.12%)
Oct 21, 2022	35.50	35.95	35.15	35.93	14,235	+0.82(+2.34%)
Oct 20, 2022	35.69	35.69	34.99	35.11	27,723	-0.29(-0.83%)
Oct 19, 2022	35.42	35.64	35.13	35.40	30,343	-0.29(-0.82%)
Oct 18, 2022	36.03	36.05	35.39	35.69	20,588	+0.40(+1.14%)
Oct 17, 2022	35.03	35.37	35.03	35.29	48,024	+0.97(+2.83%)
Oct 14, 2022	35.57	35.57	34.31	34.32	13,020	-1.06(-2.99%)
Oct 13, 2022	33.87	35.46	33.73	35.37	62,170	+0.73(+2.11%)
Oct 12, 2022	34.79	34.79	34.57	34.64	13,507	-0.13(-0.37%)
Oct 11, 2022	34.78	35.18	34.52	34.77	37,830	-0.18(-0.50%)
Oct 10, 2022	35.28	35.28	34.73	34.95	43,176	-0.39(-1.11%)
Oct 07, 2022	35.96	35.96	35.13	35.34	23,387	-1.04(-2.85%)
Oct 06, 2022	36.73	36.73	36.31	36.37	27,384	-0.24(-0.67%)
Oct 05, 2022	36.23	36.79	36.07	36.62	22,440	-0.03(-0.07%)
Oct 04, 2022	36.08	36.64	36.08	36.64	27,570	+1.21(+3.40%)

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.