Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	36.80	36.80	36.73	36.73	438	-0.18(-0.49%)
Sep 28, 2023	36.79	36.91	36.79	36.91	210	+0.26(+0.71%)
Sep 27, 2023	36.74	36.74	36.49	36.65	1,835	+0.10(+0.27%)
Sep 26, 2023	36.56	36.56	36.53	36.55	5,539	-0.29(-0.79%)
Sep 25, 2023	36.85	36.84	36.84	36.84	1,106	+0.12(+0.33%)
Sep 22, 2023	36.72	36.72	36.72	36.72	309	-0.08(-0.22%)
Sep 21, 2023	36.87	36.87	36.80	36.80	1,231	-0.23(-0.62%)
Sep 20, 2023	37.11	37.11	37.03	37.03	535	-0.14(-0.38%)
Sep 19, 2023	37.09	37.17	37.04	37.17	1,982	-0.06(-0.17%)
Sep 18, 2023	37.23	37.23	37.19	37.23	481	+0.18(+0.50%)
Sep 15, 2023	37.16	37.16	37.05	37.05	764	-0.42(-1.11%)
Sep 14, 2023	37.46	37.47	37.32	37.47	8,970	+0.08(+0.20%)
Sep 13, 2023	37.34	37.39	37.34	37.39	417	+0.03(+0.08%)
Sep 12, 2023	37.39	37.39	37.33	37.36	1,145	-0.18(-0.49%)
Sep 11, 2023	37.49	37.55	37.49	37.55	6,761	+0.04(+0.11%)
Sep 08, 2023	37.63	37.63	37.44	37.51	267	-0.12(-0.32%)
Sep 07, 2023	37.65	37.65	37.63	37.63	209	-0.07(-0.20%)
Sep 06, 2023	37.65	37.70	37.65	37.70	1,087	-0.02(-0.05%)
Sep 05, 2023	37.49	37.84	37.49	37.72	12,045	-0.15(-0.41%)
Sep 01, 2023	37.82	37.87	37.82	37.87	469	+0.11(+0.30%)
Aug 31, 2023	37.69	37.79	37.69	37.76	1,865	-0.01(-0.02%)
Aug 30, 2023	37.75	37.80	37.74	37.77	2,124	+0.07(+0.20%)
Aug 29, 2023	37.69	37.69	37.69	37.69	22	+0.29(+0.77%)
Aug 28, 2023	37.05	37.41	37.05	37.41	1,429	+0.08(+0.21%)
Aug 25, 2023	37.24	37.33	37.24	37.33	292	+0.19(+0.51%)
Aug 24, 2023	37.22	37.22	37.10	37.14	1,390	-0.25(-0.68%)
Aug 23, 2023	37.29	37.41	37.29	37.39	1,431	+0.20(+0.52%)
Aug 22, 2023	37.14	37.20	37.14	37.20	491	+0.04(+0.11%)
Aug 21, 2023	36.92	37.16	36.92	37.16	1,148	+0.26(+0.69%)
Aug 18, 2023	36.89	36.96	36.89	36.90	1,341	-0.01(-0.03%)
Aug 17, 2023	36.87	36.91	36.87	36.91	288	-0.20(-0.53%)
Aug 16, 2023	37.25	37.25	37.11	37.11	904	-0.17(-0.46%)
Aug 15, 2023	37.40	37.42	37.22	37.28	29,963	-0.13(-0.36%)
Aug 14, 2023	37.41	37.41	37.41	37.41	528	+0.15(+0.39%)
Aug 11, 2023	37.26	37.26	37.26	37.26	100	-0.09(-0.24%)
Aug 10, 2023	37.37	37.37	37.32	37.35	790	+0.10(+0.26%)
Aug 09, 2023	37.31	37.31	37.26	37.26	1,024	-0.06(-0.16%)
Aug 08, 2023	37.32	37.32	37.32	37.32	109	-0.15(-0.41%)
Aug 07, 2023	37.35	37.47	37.35	37.47	307	+0.25(+0.68%)
Aug 04, 2023	37.22	37.22	37.22	37.22	320	-0.17(-0.46%)
Aug 03, 2023	37.37	37.43	37.37	37.39	1,352	+0.11(+0.29%)
Aug 02, 2023	37.38	37.38	37.27	37.28	3,865	-0.25(-0.68%)
Aug 01, 2023	37.44	37.54	37.39	37.54	876	+0.11(+0.30%)
Jul 31, 2023	37.37	37.42	37.37	37.42	569	-0.03(-0.08%)
Jul 28, 2023	37.43	37.45	37.39	37.45	793	+0.24(+0.63%)
Jul 27, 2023	37.23	37.23	37.21	37.22	694	+0.04(+0.10%)
Jul 26, 2023	37.26	37.31	37.18	37.18	761	-0.18(-0.48%)
Jul 25, 2023	37.36	37.36	37.36	37.36	26	+0.27(+0.74%)
Jul 24, 2023	37.04	37.08	37.04	37.08	731	+0.06(+0.16%)
Jul 21, 2023	37.02	37.03	37.02	37.03	215	+0.23(+0.61%)
Jul 20, 2023	36.80	36.80	36.80	36.80	2	-0.41(-1.10%)
Jul 19, 2023	36.93	37.27	36.93	37.21	800	-0.07(-0.18%)
Jul 18, 2023	37.14	37.28	37.14	37.28	621	+0.04(+0.11%)
Jul 17, 2023	36.71	37.24	36.71	37.24	683	+0.34(+0.92%)
Jul 14, 2023	36.88	36.95	36.85	36.90	1,136	+0.05(+0.12%)
Jul 13, 2023	36.88	36.88	36.85	36.85	389	+0.04(+0.10%)
Jul 12, 2023	36.87	36.87	36.82	36.82	1,045	+0.10(+0.28%)
Jul 11, 2023	36.55	36.72	36.55	36.72	413	+0.09(+0.25%)
Jul 10, 2023	36.62	36.62	36.62	36.62	277	+0.31(+0.84%)
Jul 07, 2023	36.36	36.51	36.32	36.32	1,521	-0.05(-0.14%)
Jul 06, 2023	36.22	36.39	36.22	36.37	1,313	-0.13(-0.36%)
Jul 05, 2023	36.63	36.63	36.42	36.50	528	-0.15(-0.41%)
Jul 03, 2023	36.64	36.65	36.64	36.65	100	-0.13(-0.36%)
Jun 30, 2023	36.63	36.79	36.63	36.79	724	+0.29(+0.79%)
Jun 29, 2023	36.41	36.50	36.40	36.50	1,440	+0.22(+0.59%)
Jun 28, 2023	36.29	36.29	36.24	36.28	1,329	-0.02(-0.07%)
Jun 27, 2023	36.19	36.31	36.19	36.31	244	+0.37(+1.03%)
Jun 26, 2023	35.49	35.94	35.49	35.94	407	+0.12(+0.33%)
Jun 23, 2023	35.82	35.82	35.82	35.82	100	-0.22(-0.61%)
Jun 22, 2023	35.96	36.04	35.95	36.04	3,484	+0.07(+0.21%)
Jun 21, 2023	35.96	35.96	35.96	35.96	83	-0.01(-0.02%)
Jun 20, 2023	35.99	35.99	35.97	35.97	329	-0.13(-0.35%)
Jun 16, 2023	36.10	36.10	36.10	36.10	100	-0.09(-0.24%)
Jun 15, 2023	36.18	36.18	36.18	36.18	9,971	+0.26(+0.73%)
Jun 14, 2023	35.85	35.92	35.85	35.92	650	-0.04(-0.11%)
Jun 13, 2023	35.93	36.04	35.93	35.96	820	+0.15(+0.41%)
Jun 12, 2023	35.82	35.82	35.82	35.82	86	+0.28(+0.78%)
Jun 09, 2023	35.54	35.54	35.54	35.54	100	-0.03(-0.07%)
Jun 08, 2023	35.52	35.56	35.52	35.56	582	+0.04(+0.10%)
Jun 07, 2023	35.48	35.53	35.48	35.53	428	-0.01(-0.02%)
Jun 06, 2023	35.54	35.54	35.54	35.54	14	-0.01(-0.04%)
Jun 05, 2023	35.55	35.55	35.55	35.55	166	-0.18(-0.50%)
Jun 02, 2023	35.73	35.73	35.73	35.73	264	+0.28(+0.78%)
Jun 01, 2023	35.45	35.45	35.45	35.45	137	+0.16(+0.47%)
May 31, 2023	35.03	35.31	35.03	35.29	907	-0.21(-0.58%)
May 30, 2023	35.50	35.50	35.49	35.49	703	-0.18(-0.51%)
May 26, 2023	35.67	35.67	35.67	35.67	100	+0.36(+1.03%)
May 25, 2023	35.19	35.31	35.19	35.31	425	+0.39(+1.11%)
May 24, 2023	34.92	34.92	34.92	34.92	361	-0.25(-0.72%)
May 23, 2023	35.18	35.18	35.18	35.18	2	-0.26(-0.73%)
May 22, 2023	35.42	35.44	35.42	35.44	642	+0.00(+0.01%)
May 19, 2023	35.50	35.50	35.42	35.43	421	-0.00(-0.00%)
May 18, 2023	35.34	35.43	35.34	35.43	197	+0.24(+0.67%)
May 17, 2023	35.13	35.20	35.13	35.20	778	+0.23(+0.66%)
May 16, 2023	34.62	34.97	34.62	34.97	265	-0.04(-0.12%)
May 15, 2023	35.00	35.01	35.00	35.01	449	+0.11(+0.32%)
May 12, 2023	34.95	35.00	34.75	34.90	11,120	-0.02(-0.07%)
May 11, 2023	34.80	34.92	34.79	34.92	2,082	-0.06(-0.16%)
May 10, 2023	34.97	34.98	34.95	34.98	577	+0.16(+0.47%)
May 09, 2023	34.80	34.82		34.82	491	+0.65(+1.90%)
May 08, 2023	34.16	34.16	34.16	34.16	75	-0.78(-2.24%)
May 05, 2023	34.86	34.95	34.86	34.95	1,380	+0.23(+0.67%)
May 04, 2023	34.61	34.72	34.61	34.72	694	+0.01(+0.03%)
May 03, 2023	34.48	34.82	34.48	34.70	2,228	-0.07(-0.20%)
May 02, 2023	34.77	34.77	34.77	34.77	128	-0.03(-0.08%)
May 01, 2023	34.82	34.82	34.80	34.80	454	+0.10(+0.29%)
Apr 28, 2023	34.16	34.70	34.16	34.70	1,154	+0.20(+0.59%)
Apr 27, 2023	34.50	34.50	34.50	34.50	66	+0.31(+0.90%)
Apr 26, 2023	34.31	34.31	34.17	34.19	605	-0.27(-0.78%)
Apr 25, 2023	34.48	34.48	34.46	34.46	1,133	-0.48(-1.37%)
Apr 24, 2023	34.91	34.94	34.85	34.94	278	+0.10(+0.29%)
Apr 21, 2023	34.84	34.84	34.84	34.84	0	-0.08(-0.22%)
Apr 20, 2023	34.88	35.01	34.88	34.92	1,703	+0.19(+0.54%)
Apr 19, 2023	34.68	34.73	34.68	34.73	670	-0.18(-0.53%)
Apr 18, 2023	34.86	34.91	34.86	34.91	871	+0.05(+0.14%)
Apr 17, 2023	34.86	34.86	34.86	34.86	23	+0.11(+0.31%)
Apr 14, 2023	34.76	34.76	34.76	34.76	100	-0.08(-0.24%)
Apr 13, 2023	34.67	34.84	34.67	34.84	1,134	+0.16(+0.45%)
Apr 12, 2023	34.82	34.82	34.68	34.68	875	-0.08(-0.22%)
Apr 11, 2023	34.76	34.76	34.76	34.76	121	+0.01(+0.03%)
Apr 10, 2023	34.75	34.75	34.75	34.75	521	+0.14(+0.41%)
Apr 06, 2023	34.50	34.61	34.50	34.61	1,037	-0.05(-0.14%)
Apr 05, 2023	34.58	34.65	34.17	34.65	17,543	-0.17(-0.50%)
Apr 04, 2023	35.11	35.19	34.83	34.83	1,490	-0.35(-1.00%)
Apr 03, 2023	35.10	35.18	35.01	35.18	2,775	+0.07(+0.20%)
Mar 31, 2023	34.90	35.11	34.90	35.11	1,363	+0.24(+0.68%)
Mar 30, 2023	34.85	34.87	34.77	34.87	632	+0.14(+0.41%)
Mar 29, 2023	34.49	34.77	34.49	34.73	4,271	+0.26(+0.75%)
Mar 28, 2023	34.19	34.47	34.19	34.47	1,561	-0.05(-0.15%)
Mar 27, 2023	34.43	34.68	34.43	34.52	6,992	-0.01(-0.04%)
Mar 24, 2023	34.27	34.53	34.27	34.53	402	-0.46(-1.31%)
Mar 23, 2023	34.95	35.13	34.95	34.99	1,730	+0.15(+0.42%)
Mar 22, 2023	34.84	34.84	34.84	34.84	219	-0.18(-0.52%)
Mar 21, 2023	34.96	35.03	34.96	35.03	590	+0.11(+0.32%)
Mar 20, 2023	34.64	34.91	34.64	34.91	3,310	+0.21(+0.61%)
Mar 17, 2023	34.70	34.70	34.70	34.70	0	-0.19(-0.54%)
Mar 16, 2023	34.12	34.89	34.12	34.89	2,103	+0.42(+1.23%)
Mar 15, 2023	34.47	34.47	34.47	34.47	201	-0.33(-0.94%)
Mar 14, 2023	34.84	34.90	34.57	34.79	14,220	+0.26(+0.76%)
Mar 13, 2023	34.53	34.53	34.53	34.53	42	+0.03(+0.09%)
Mar 10, 2023	34.59	34.74	34.41	34.50	2,983	-0.31(-0.89%)
Mar 09, 2023	34.81	34.81	34.81	34.81	4	-0.29(-0.83%)
Mar 08, 2023	34.92	35.10	34.90	35.10	1,197	+0.13(+0.37%)
Mar 07, 2023	34.89	34.97	34.89	34.97	1,403	-0.20(-0.58%)
Mar 06, 2023	35.19	35.21	35.14	35.17	807	-0.05(-0.13%)
Mar 03, 2023	35.05	35.22	35.05	35.22	248	+0.26(+0.75%)
Mar 02, 2023	34.75	34.96	34.75	34.96	568	+0.16(+0.47%)
Mar 01, 2023	34.74	34.79	34.74	34.79	214	-0.19(-0.55%)
Feb 28, 2023	35.07	35.19	34.98	34.98	1,581	+0.04(+0.10%)
Feb 27, 2023	34.94	34.95	34.94	34.95	1,077	+0.15(+0.44%)
Feb 24, 2023	34.80	34.80	34.80	34.80	227	-0.15(-0.44%)
Feb 23, 2023	34.72	34.95	34.72	34.95	466	+0.23(+0.65%)
Feb 22, 2023	34.72	34.72	34.72	34.72	58	-0.02(-0.05%)
Feb 21, 2023	34.85	34.85	34.74	34.74	529	-0.54(-1.54%)
Feb 17, 2023	35.17	35.28	35.17	35.28	533	-0.17(-0.48%)
Feb 16, 2023	35.47	35.50	35.45	35.45	1,806	-0.08(-0.23%)
Feb 15, 2023	35.53	35.53	35.53	35.53	264	+0.04(+0.12%)
Feb 14, 2023	35.48	35.58	35.41	35.49	1,128	+0.05(+0.14%)
Feb 13, 2023	35.37	35.44	35.37	35.44	698	+0.19(+0.55%)
Feb 10, 2023	34.91	35.25	34.91	35.25	1,105	-0.03(-0.10%)
Feb 09, 2023	35.28	35.28	35.19	35.28	1,424	-0.05(-0.14%)
Feb 08, 2023	35.33	35.43	35.33	35.33	1,795	-0.16(-0.44%)
Feb 07, 2023	35.07	35.49	35.07	35.49	459	+0.29(+0.82%)
Feb 06, 2023	35.11	35.20	35.11	35.20	268	-0.13(-0.37%)
Feb 03, 2023	35.34	35.34	35.33	35.33	428	-0.16(-0.46%)
Feb 02, 2023	35.38	35.49	35.38	35.49	185	+0.40(+1.13%)
Feb 01, 2023	34.41	35.10	34.41	35.10	507	+0.45(+1.30%)
Jan 31, 2023	34.56	34.65	34.56	34.65	280	+0.20(+0.58%)
Jan 30, 2023	34.58	34.58	34.40	34.45	1,846	-0.26(-0.75%)
Jan 27, 2023	34.70	34.73	34.70	34.71	1,155	-0.04(-0.13%)
Jan 26, 2023	34.49	34.75	34.49	34.75	938	+0.29(+0.85%)
Jan 25, 2023	34.19	34.46	34.07	34.46	2,366	+0.03(+0.09%)
Jan 24, 2023	34.20	34.54	34.20	34.43	1,984	-0.13(-0.38%)
Jan 23, 2023	34.40	34.56	34.36	34.56	2,281	+0.23(+0.67%)
Jan 20, 2023	33.94	34.33	33.94	34.33	1,300	+0.30(+0.87%)
Jan 19, 2023	34.11	34.11	33.94	34.03	1,363	-0.19(-0.55%)
Jan 18, 2023	34.55	34.55	34.09	34.22	1,168	+0.12(+0.36%)
Jan 17, 2023	34.07	34.30	34.00	34.10	3,886	-0.19(-0.56%)
Jan 13, 2023	34.29	34.29	34.29	34.29	100	-0.00(-0.01%)
Jan 12, 2023	33.86	34.45	33.85	34.29	1,931	+0.11(+0.33%)
Jan 11, 2023	33.68	34.18	33.68	34.18	2,644	+0.27(+0.78%)
Jan 10, 2023	33.73	33.91	33.68	33.91	935	+0.06(+0.16%)
Jan 09, 2023	33.44	33.93	33.44	33.86	4,664	+0.44(+1.31%)
Jan 06, 2023	33.09	33.62	33.09	33.42	11,147	+0.18(+0.55%)
Jan 05, 2023	33.39	33.39	33.20	33.24	863	-0.23(-0.70%)
Jan 04, 2023	33.47	33.66	33.36	33.47	6,015	-0.08(-0.24%)
Jan 03, 2023	33.50	33.55	33.50	33.55	1,128	-0.18(-0.52%)
Dec 30, 2022	33.61	33.73	33.55	33.73	3,239	-0.13(-0.38%)
Dec 29, 2022	33.81	33.85	33.81	33.85	3,812	+0.31(+0.92%)
Dec 28, 2022	33.44	33.70	33.44	33.55	5,992	-0.19(-0.56%)
Dec 27, 2022	33.73	33.73	33.73	33.73	196	-0.03(-0.09%)
Dec 23, 2022	33.67	33.77	33.67	33.77	1,151	+0.09(+0.28%)
Dec 22, 2022	33.59	33.67	33.59	33.67	330	-0.33(-0.97%)
Dec 21, 2022	33.93	34.08	33.93	34.00	5,009	+0.20(+0.59%)
Dec 20, 2022	33.77	33.85	33.77	33.80	6,799	+0.00(+0.00%)
Dec 19, 2022	33.74	33.80	33.74	33.80	591	-0.07(-0.22%)
Dec 16, 2022	33.76	33.87	33.76	33.87	761	-0.14(-0.40%)
Dec 15, 2022	34.29	34.29	34.01	34.01	203	-0.62(-1.80%)
Dec 14, 2022	34.92	34.92	34.63	34.63	316	-0.15(-0.45%)
Dec 13, 2022	34.99	34.99	34.67	34.79	2,400	+0.17(+0.48%)
Dec 12, 2022	34.44	34.62	34.42	34.62	3,614	+0.29(+0.83%)
Dec 09, 2022	34.44	34.44	34.34	34.34	677	-0.13(-0.38%)
Dec 08, 2022	34.49	34.49	34.47	34.47	179	+0.18(+0.52%)
Dec 07, 2022	34.30	34.31	34.29	34.29	457	-0.55(-1.58%)
Dec 06, 2022	36.80	36.80	34.84	34.84	21,863	-0.23(-0.64%)
Dec 05, 2022	35.01	35.06	34.99	35.06	3,698	-0.33(-0.94%)
Dec 02, 2022	35.19	35.40	35.19	35.40	1,029	-0.06(-0.16%)
Dec 01, 2022	35.47	35.47	35.38	35.45	631	+0.02(+0.07%)
Nov 30, 2022	34.90	35.43	34.90	35.43	868	+0.71(+2.03%)
Nov 29, 2022	34.86	34.87	34.72	34.72	825	-0.12(-0.34%)
Nov 28, 2022	34.73	34.84	34.73	34.84	900	-0.34(-0.96%)
Nov 25, 2022	35.12	35.18	35.12	35.18	167	-0.04(-0.10%)
Nov 23, 2022	35.27	35.30	35.12	35.21	3,559	+0.24(+0.69%)
Nov 22, 2022	34.86	34.97	34.82	34.97	2,832	+0.27(+0.77%)
Nov 21, 2022	34.72	34.79	34.71	34.71	1,456	+0.04(+0.11%)
Nov 18, 2022	34.67	34.67	34.50	34.67	1,034	+0.20(+0.57%)
Nov 17, 2022	34.52	34.57	34.47	34.47	1,081	-0.22(-0.63%)
Nov 16, 2022	34.59	34.70	34.59	34.69	3,206	-0.31(-0.87%)
Nov 15, 2022	34.94	34.99	34.94	34.99	261	+0.22(+0.64%)
Nov 14, 2022	34.63	34.93	34.63	34.77	4,643	-0.23(-0.66%)
Nov 11, 2022	35.02	35.03	34.93	35.00	2,276	+0.33(+0.95%)
Nov 10, 2022	34.29	34.67	34.29	34.67	255	+1.48(+4.46%)
Nov 09, 2022	33.31	33.31	33.20	33.20	209	-0.23(-0.70%)
Nov 08, 2022	33.57	33.57	33.28	33.43	2,059	+0.21(+0.63%)
Nov 07, 2022	33.12	33.22	33.12	33.22	1,834	+0.15(+0.45%)
Nov 04, 2022	33.10	33.10	32.87	33.07	334	+0.20(+0.61%)
Nov 03, 2022	32.84	32.93	32.84	32.87	757	-0.21(-0.63%)
Nov 02, 2022	33.29	33.49	33.08	33.08	557	-0.56(-1.66%)
Nov 01, 2022	33.59	33.63	33.59	33.63	321	+0.03(+0.09%)
Oct 31, 2022	33.68	33.68	33.60	33.60	1,962	-0.20(-0.60%)
Oct 28, 2022	33.39	33.81	33.39	33.81	1,391	+0.51(+1.53%)
Oct 27, 2022	33.35	33.35	33.30	33.30	156	-0.16(-0.47%)
Oct 26, 2022	33.46	33.53	33.45	33.45	471	-0.10(-0.30%)
Oct 25, 2022	33.50	33.55	33.50	33.55	173	+0.41(+1.23%)
Oct 24, 2022	32.63	33.15	32.63	33.14	6,600	+0.20(+0.59%)
Oct 21, 2022	32.49	32.95	32.40	32.95	12,088	+0.35(+1.06%)
Oct 20, 2022	33.00	33.00	32.55	32.60	4,734	-0.16(-0.49%)
Oct 19, 2022	32.81	32.81	32.60	32.76	5,638	-0.39(-1.17%)
Oct 18, 2022	33.10	33.24	33.03	33.15	4,822	+0.13(+0.40%)
Oct 17, 2022	33.06	33.06	32.93	33.02	13,407	+0.38(+1.16%)
Oct 14, 2022	32.67	32.68	32.64	32.64	5,110	-0.52(-1.58%)
Oct 13, 2022	33.24	33.24	32.90	33.16	7,012	+0.32(+0.99%)
Oct 12, 2022	33.20	33.20	32.83	32.83	3,099	+0.06(+0.18%)
Oct 11, 2022	32.76	32.97	32.76	32.78	1,431	-0.35(-1.05%)
Oct 10, 2022	33.21	33.21	33.04	33.12	659	-0.10(-0.31%)
Oct 07, 2022	33.23	33.23	33.23	33.23	270	-0.70(-2.06%)
Oct 06, 2022	33.92	33.92	33.92	33.92	48	-0.07(-0.21%)
Oct 05, 2022	33.58	34.05	33.58	34.00	3,071	-0.06(-0.18%)
Oct 04, 2022	34.27	34.27	34.06	34.06	278	+0.52(+1.56%)

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.