Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	38.49	38.49	38.45	38.49	1,320	-0.10(-0.26%)
May 05, 2023	38.74	38.74	38.49	38.59	3,124	+0.11(+0.27%)
May 04, 2023	38.49	38.49	38.38	38.48	1,741	-0.02(-0.06%)
May 03, 2023	38.46	38.51	38.46	38.51	1,355	-0.04(-0.10%)
May 02, 2023	38.55	38.55	38.55	38.55	264	-0.04(-0.10%)
May 01, 2023	38.59	38.59	38.59	38.59	272	+0.04(+0.10%)
Apr 28, 2023	38.55	38.55	38.55	38.55	191	+0.02(+0.04%)
Apr 27, 2023	38.53	38.53	38.53	38.53	16	-0.04(-0.10%)
Apr 26, 2023	38.46	38.57	38.45	38.57	5,671	+0.00(+0.00%)
Apr 25, 2023	38.69	38.69	38.57	38.57	4,669	-0.13(-0.34%)
Apr 24, 2023	38.66	38.70	38.65	38.70	1,675	+0.02(+0.06%)
Apr 21, 2023	38.68	38.68	38.68	38.68	100	-0.06(-0.15%)
Apr 20, 2023	38.73	38.73	38.73	38.73	69	+0.03(+0.08%)
Apr 19, 2023	38.74	38.74	38.70	38.70	241	+0.00(+0.00%)
Apr 18, 2023	38.52	38.70	38.52	38.70	1,748	+0.01(+0.02%)
Apr 17, 2023	38.64	38.70	38.64	38.70	1,862	+0.09(+0.22%)
Apr 14, 2023	38.61	38.61	38.61	38.61	628	-0.04(-0.09%)
Apr 13, 2023	38.56	38.65	38.56	38.65	338	+0.08(+0.21%)
Apr 12, 2023	38.54	38.57	38.54	38.57	250	-0.00(-0.00%)
Apr 11, 2023	38.52	38.57	38.52	38.57	1,024	-0.05(-0.12%)
Apr 10, 2023	38.59	38.61	38.52	38.61	1,100	+0.03(+0.09%)
Apr 06, 2023	38.58	38.58	38.58	38.58	195	+0.02(+0.05%)
Apr 05, 2023	38.50	38.56	38.50	38.56	2,757	+0.01(+0.03%)
Apr 04, 2023	38.73	38.73	38.55	38.55	206	-0.00(-0.00%)
Apr 03, 2023	38.51	38.55	38.50	38.55	3,234	+0.02(+0.05%)
Mar 31, 2023	38.53	38.53	38.53	38.53	148	-0.04(-0.10%)
Mar 30, 2023	38.65	38.65	38.47	38.57	4,824	+0.19(+0.49%)
Mar 29, 2023	38.42	38.42	38.38	38.38	809	+0.10(+0.27%)
Mar 28, 2023	38.35	38.36	38.28	38.28	366	+0.01(+0.03%)
Mar 27, 2023	38.20	38.40	38.16	38.27	22,686	+0.24(+0.62%)
Mar 24, 2023	38.04	38.08	38.03	38.03	1,119	+0.08(+0.20%)
Mar 23, 2023	37.98	37.98	37.90	37.96	1,623	+0.02(+0.04%)
Mar 22, 2023	37.94	37.94	37.94	37.94	4	-0.12(-0.32%)
Mar 21, 2023	38.06	38.06	38.06	38.06	27	+0.01(+0.02%)
Mar 20, 2023	38.07	38.09	38.05	38.05	2,287	+0.01(+0.04%)
Mar 17, 2023	38.02	38.04	37.98	38.04	8,941	-0.12(-0.31%)
Mar 16, 2023	38.16	38.16	38.09	38.16	3,830	+0.08(+0.21%)
Mar 15, 2023	38.22	38.22	38.02	38.08	1,624	+0.00(+0.00%)
Mar 14, 2023	38.08	38.08	38.08	38.08	102	+0.19(+0.49%)
Mar 13, 2023	37.90	37.90	37.89	37.89	3,800	-0.10(-0.25%)
Mar 10, 2023	38.03	38.06	37.98	37.99	2,048	+0.03(+0.08%)
Mar 09, 2023	37.96	37.96	37.96	37.96	314	-0.07(-0.18%)
Mar 08, 2023	37.98	38.10	37.94	38.03	6,670	+0.08(+0.21%)
Mar 07, 2023	37.90	37.98	37.90	37.95	2,648	-0.02(-0.04%)
Mar 06, 2023	38.13	38.13	37.97	37.97	617	-0.11(-0.30%)
Mar 03, 2023	38.08	38.08	38.08	38.08	381	+0.07(+0.20%)
Mar 02, 2023	37.97	38.02	37.93	38.01	2,355	+0.01(+0.02%)
Mar 01, 2023	38.00	38.00	38.00	38.00	110	-0.19(-0.49%)
Feb 28, 2023	38.18	38.18	38.18	38.18	0	-0.11(-0.29%)
Feb 27, 2023	38.32	38.32	38.29	38.29	1,167	-0.29(-0.74%)
Feb 24, 2023	38.58	38.58	38.58	38.58	100	+0.04(+0.10%)
Feb 23, 2023	38.56	38.56	38.54	38.54	434	-0.07(-0.18%)
Feb 22, 2023	38.53	38.61	38.53	38.61	1,049	+0.27(+0.71%)
Feb 21, 2023	38.34	38.34	38.34	38.34	234	+0.08(+0.21%)
Feb 17, 2023	38.26	38.26	38.26	38.26	100	+0.02(+0.04%)
Feb 16, 2023	38.27	38.27	38.24	38.24	363	-0.01(-0.01%)
Feb 15, 2023	38.23	38.28	38.23	38.25	15,338	+0.02(+0.06%)
Feb 14, 2023	38.19	38.23	38.19	38.23	211	+0.02(+0.06%)
Feb 13, 2023	38.22	38.22	38.20	38.20	200	+0.07(+0.17%)
Feb 10, 2023	38.15	38.16	38.13	38.14	500	+0.05(+0.14%)
Feb 09, 2023	38.15	38.15	38.09	38.09	2,394	-0.03(-0.09%)
Feb 08, 2023	38.00	38.13	38.00	38.12	1,824	+0.00(+0.00%)
Feb 07, 2023	38.09	38.12	38.05	38.12	2,411	+0.05(+0.13%)
Feb 06, 2023	38.08	38.08	38.03	38.07	3,303	-0.10(-0.27%)
Feb 03, 2023	38.20	38.22	38.17	38.18	801	-0.13(-0.33%)
Feb 02, 2023	38.28	38.30	38.22	38.30	490	+0.04(+0.11%)
Feb 01, 2023	38.27	38.29	38.19	38.26	1,425	+0.02(+0.06%)
Jan 31, 2023	38.24	38.30	38.20	38.24	1,405	+0.04(+0.12%)
Jan 30, 2023	38.19	38.19	38.19	38.19	474	-0.02(-0.05%)
Jan 27, 2023	38.23	38.24	38.21	38.21	715	-0.06(-0.16%)
Jan 26, 2023	38.27	38.27	38.27	38.27	2	-0.04(-0.10%)
Jan 25, 2023	38.35	38.35	38.31	38.31	538	-0.01(-0.03%)
Jan 24, 2023	38.49	38.49	38.30	38.32	1,130	-0.06(-0.15%)
Jan 23, 2023	38.33	38.38	38.33	38.38	518	+0.05(+0.13%)
Jan 20, 2023	38.20	38.33	38.18	38.33	5,462	+0.06(+0.17%)
Jan 19, 2023	38.27	38.27	38.27	38.27	42	-0.04(-0.12%)
Jan 18, 2023	38.37	38.37	38.31	38.31	2,016	-0.06(-0.15%)
Jan 17, 2023	38.37	38.42	38.34	38.37	4,338	-0.04(-0.09%)
Jan 13, 2023	38.52	38.54	38.41	38.41	4,761	-0.14(-0.37%)
Jan 12, 2023	38.51	38.55	38.49	38.55	7,107	-0.04(-0.10%)
Jan 11, 2023	38.56	38.62	38.56	38.59	1,364	-0.02(-0.06%)
Jan 10, 2023	38.57	38.61	38.37	38.61	11,943	-0.32(-0.82%)
Jan 09, 2023	39.03	39.03	38.93	38.93	831	-0.04(-0.10%)
Jan 06, 2023	38.97	38.97	38.97	38.97	100	+0.04(+0.09%)
Jan 05, 2023	38.96	39.03	38.90	38.93	12,164	-0.03(-0.09%)
Jan 04, 2023	39.01	39.01	38.95	38.97	959	-0.10(-0.26%)
Jan 03, 2023	39.16	39.16	39.00	39.06	23,883	-0.05(-0.14%)
Dec 30, 2022	39.35	39.35	39.12	39.12	1,268	+0.01(+0.04%)
Dec 29, 2022	39.06	39.11	39.06	39.11	1,139	+0.02(+0.06%)
Dec 28, 2022	39.02	39.08	39.01	39.08	1,966	+0.13(+0.33%)
Dec 27, 2022	38.94	38.95	38.93	38.95	756	+0.01(+0.01%)
Dec 23, 2022	38.95	38.95	38.95	38.95	165	+0.05(+0.12%)
Dec 22, 2022	38.61	38.99	35.99	38.90	6,444	-0.30(-0.76%)
Dec 21, 2022	39.17	39.20	39.17	39.20	4,196	+0.12(+0.31%)
Dec 20, 2022	39.09	39.10	39.06	39.08	3,389	-0.06(-0.15%)
Dec 19, 2022	39.17	39.17	39.14	39.14	967	-0.06(-0.16%)
Dec 16, 2022	39.20	39.21	39.18	39.20	808	-0.08(-0.21%)
Dec 15, 2022	39.38	39.38	39.21	39.28	829	+0.03(+0.07%)
Dec 14, 2022	39.27	39.27	39.26	39.26	1,580	-0.05(-0.14%)
Dec 13, 2022	39.26	39.31	39.26	39.31	4,920	-0.02(-0.06%)
Dec 12, 2022	39.26	39.34	39.26	39.34	1,792	+0.05(+0.13%)
Dec 09, 2022	39.30	39.34	39.23	39.28	2,548	+0.07(+0.17%)
Dec 08, 2022	39.20	39.30	39.20	39.22	4,605	-0.00(-0.01%)
Dec 07, 2022	39.40	39.40	39.13	39.22	10,355	-0.07(-0.18%)
Dec 06, 2022	39.09	39.30	39.09	39.29	834	-0.06(-0.15%)
Dec 05, 2022	39.28	39.35	39.28	39.35	4,938	+0.06(+0.16%)
Dec 02, 2022	39.28	39.32	39.28	39.29	673	+0.03(+0.09%)
Dec 01, 2022	39.28	39.31	39.23	39.25	2,886	+0.07(+0.19%)
Nov 30, 2022	39.08	39.18	39.05	39.18	136,193	+0.05(+0.13%)
Nov 29, 2022	39.12	39.15	39.12	39.13	1,119	+0.04(+0.10%)
Nov 28, 2022	39.07	39.20	39.07	39.09	2,046	-0.14(-0.35%)
Nov 25, 2022	39.20	39.23	39.20	39.23	516	+0.01(+0.01%)
Nov 23, 2022	39.21	39.22	39.21	39.22	215	+0.03(+0.08%)
Nov 22, 2022	39.14	39.25	39.13	39.19	583	+0.08(+0.21%)
Nov 21, 2022	39.11	39.11	39.11	39.11	100	-0.07(-0.18%)
Nov 18, 2022	39.21	39.21	39.09	39.18	35,511	+0.08(+0.22%)
Nov 17, 2022	39.19	39.19	39.10	39.10	878	-0.05(-0.13%)
Nov 16, 2022	39.15	39.15	39.15	39.15	56	-0.01(-0.03%)
Nov 15, 2022	39.46	39.46	39.13	39.16	21,065	+0.03(+0.07%)
Nov 14, 2022	39.12	39.13	39.09	39.13	1,226	+0.06(+0.16%)
Nov 11, 2022	39.07	39.07	39.07	39.07	115	+0.02(+0.05%)
Nov 10, 2022	39.11	39.11	38.99	39.05	1,077	+0.05(+0.12%)
Nov 09, 2022	39.00	39.00	39.00	39.00	55	-0.05(-0.14%)
Nov 08, 2022	39.06	39.06	39.06	39.06	235	-0.07(-0.17%)
Nov 07, 2022	39.13	39.13	39.13	39.13	1	+0.06(+0.16%)
Nov 04, 2022	39.21	39.21	39.06	39.06	24,949	-0.16(-0.40%)
Nov 03, 2022	39.31	39.31	39.22	39.22	1,336	-0.30(-0.76%)
Nov 02, 2022	39.82		39.50	39.52	2,799	-0.49(-1.23%)
Nov 01, 2022	40.01	40.01	40.01	40.01	133	-0.04(-0.11%)
Oct 31, 2022	40.05	40.05	40.05	40.05	7	+0.03(+0.08%)
Oct 28, 2022	39.93	40.03	39.93	40.02	30,873	+0.03(+0.06%)
Oct 27, 2022	39.98	40.00	39.98	40.00	175	+0.07(+0.17%)
Oct 26, 2022	40.22	40.22	39.93	39.93	3,017	-0.10(-0.25%)
Oct 25, 2022	39.96	40.03	39.96	40.03	677	+0.08(+0.19%)
Oct 24, 2022	39.92	39.97	39.91	39.95	6,088	-0.00(-0.01%)
Oct 21, 2022	39.96	39.96	39.93	39.96	392	+0.08(+0.19%)
Oct 20, 2022	39.88	39.88	39.88	39.88	224	+0.03(+0.08%)
Oct 19, 2022	39.86	39.86	39.78	39.85	620	-0.08(-0.21%)
Oct 18, 2022	39.77	39.94	39.77	39.94	4,666	+0.09(+0.23%)
Oct 17, 2022	39.92	39.92	39.84	39.84	3,047	+0.06(+0.15%)
Oct 14, 2022	39.82	39.82	39.78	39.78	757	-0.06(-0.14%)
Oct 13, 2022	39.72	39.84	39.72	39.84	765	+0.09(+0.23%)
Oct 12, 2022	39.80	39.80	39.75	39.75	293	+0.11(+0.27%)
Oct 11, 2022	39.92	39.92	39.63	39.64	11,244	-0.18(-0.45%)
Oct 10, 2022	39.66	39.86	39.66	39.82	17,565	-0.07(-0.18%)
Oct 07, 2022	39.86	39.89	39.86	39.89	267	+0.01(+0.03%)
Oct 06, 2022	39.90	39.91	39.88	39.88	1,181	+0.15(+0.38%)
Oct 05, 2022	39.56	39.79	39.56	39.73	5,195	-0.29(-0.73%)
Oct 04, 2022	40.05	40.08	40.02	40.02	1,765	+0.07(+0.18%)
Oct 03, 2022	39.57	39.97	39.57	39.95	3,141	+0.10(+0.25%)
Sep 30, 2022	39.73	39.88	39.73	39.85	25,037	-0.00(-0.00%)
Sep 29, 2022	39.74	39.85	39.74	39.85	200	-0.04(-0.10%)
Sep 28, 2022	39.88	39.91	39.88	39.89	512	+0.12(+0.31%)
Sep 27, 2022	39.78	39.78	39.73	39.77	246	-0.03(-0.08%)
Sep 26, 2022	39.76	39.84	39.76	39.80	429	-0.11(-0.27%)
Sep 23, 2022	39.95	39.95	39.90	39.91	1,399	-0.16(-0.41%)
Sep 22, 2022	40.07	40.08	40.04	40.07	3,581	+0.03(+0.08%)
Sep 21, 2022	40.04	40.04	40.04	40.04	212	-0.03(-0.07%)
Sep 20, 2022	40.09	40.12	39.98	40.07	7,475	+0.01(+0.02%)
Sep 19, 2022	40.06	40.06	40.06	40.06	307	+0.05(+0.12%)
Sep 16, 2022	40.01	40.01	40.01	40.01	137	-0.07(-0.17%)
Sep 15, 2022	39.94	40.12	39.94	40.08	2,791	-0.05(-0.11%)
Sep 14, 2022	40.07	40.16	40.07	40.13	2,348	-0.09(-0.23%)
Sep 13, 2022	40.12	40.25	40.12	40.22	3,331	+0.04(+0.09%)
Sep 12, 2022	40.22	40.22	40.18	40.18	854	-0.07(-0.17%)
Sep 09, 2022	40.25	40.25	40.25	40.25	363	+0.07(+0.19%)
Sep 08, 2022	40.12	40.18	40.07	40.18	1,643	+0.16(+0.41%)
Sep 07, 2022	40.04	40.07	39.98	40.01	12,883	+0.05(+0.13%)
Sep 06, 2022	39.81	39.96	39.80	39.96	1,085	-0.08(-0.20%)
Sep 02, 2022	40.09	40.09	39.95	40.04	3,261	+0.01(+0.02%)
Sep 01, 2022	39.85	40.04	39.85	40.03	11,014	-0.08(-0.20%)
Aug 31, 2022	40.10	40.11	40.10	40.11	2,357	-0.05(-0.13%)
Aug 30, 2022	40.10	40.17	40.10	40.17	139	-0.03(-0.09%)
Aug 29, 2022	40.20	40.20	40.20	40.20	311	-0.00(-0.01%)
Aug 26, 2022	40.16	40.20	40.16	40.20	329	-0.07(-0.16%)
Aug 25, 2022	40.20	40.27	40.16	40.27	10,381	+0.10(+0.25%)
Aug 24, 2022	40.19	40.20	40.17	40.17	8,856	-0.02(-0.05%)
Aug 23, 2022	40.18	40.19	40.13	40.19	713	-0.06(-0.16%)
Aug 22, 2022	40.03	40.25	40.03	40.25	3,355	-0.07(-0.18%)
Aug 19, 2022	40.33	40.33	40.33	40.33	100	-0.04(-0.09%)
Aug 18, 2022	40.13	40.44	40.13	40.36	4,061	+0.06(+0.15%)
Aug 17, 2022	40.38	40.38	40.26	40.30	3,278	-0.04(-0.10%)
Aug 16, 2022	40.31	40.34	40.30	40.34	2,731	-0.02(-0.05%)
Aug 15, 2022	40.38	40.42	40.36	40.36	5,493	+0.06(+0.15%)
Aug 12, 2022	40.30	40.33	40.29	40.30	7,531	+0.00(+0.00%)
Aug 11, 2022	40.27	40.90	40.26	40.30	9,594	+0.09(+0.23%)
Aug 10, 2022	40.20	40.21	40.20	40.21	864	+0.09(+0.23%)
Aug 09, 2022	40.11	40.11	40.11	40.11	93	+0.17(+0.43%)
Aug 08, 2022	40.00	40.00	39.92	39.94	595	+0.05(+0.13%)
Aug 05, 2022	40.01	40.02	39.89	39.89	468	-0.05(-0.12%)
Aug 04, 2022	40.06	40.06	39.94	39.94	2,552	-0.04(-0.10%)
Aug 03, 2022	39.98	39.98	39.98	39.98	4,924	+0.08(+0.19%)
Aug 02, 2022	39.88	39.90	39.88	39.90	497	+0.06(+0.15%)
Aug 01, 2022	39.91	39.91	39.84	39.84	18,154	-0.04(-0.11%)
Jul 29, 2022	40.15	40.15	39.88	39.88	1,862	-0.15(-0.36%)
Jul 28, 2022	40.07	40.10	40.02	40.03	36,853	-0.12(-0.30%)
Jul 27, 2022	39.88	40.15	39.88	40.15	1,411	+0.10(+0.25%)
Jul 26, 2022	40.07	40.11	40.05	40.05	1,055	-0.01(-0.03%)
Jul 25, 2022	40.21	40.21	40.06	40.06	3,866	+0.05(+0.12%)
Jul 22, 2022	39.99	40.04	39.93	40.01	18,123	-0.03(-0.06%)
Jul 21, 2022	39.78	40.04	39.78	40.04	708	-0.03(-0.06%)
Jul 20, 2022	40.07	40.13	40.07	40.07	6,148	+0.12(+0.29%)
Jul 19, 2022	39.99	40.04	39.89	39.95	2,634	+0.02(+0.05%)
Jul 18, 2022	39.70	40.02	39.70	39.93	2,291	+0.05(+0.13%)
Jul 15, 2022	39.87	39.90	39.79	39.88	4,716	+0.26(+0.65%)
Jul 14, 2022	39.54	39.64	39.50	39.62	2,477	-0.09(-0.22%)
Jul 13, 2022	39.20	39.76	39.20	39.71	5,927	+0.06(+0.15%)
Jul 12, 2022	39.76	39.77	39.60	39.65	1,195,442	-0.16(-0.39%)
Jul 11, 2022	40.08	40.08	39.75	39.81	13,122	-0.30(-0.76%)
Jul 08, 2022	40.11	40.13	40.06	40.11	8,247	-0.04(-0.10%)
Jul 07, 2022	40.09	40.16	40.00	40.15	3,194	+0.02(+0.06%)
Jul 06, 2022	39.93	40.13	39.93	40.13	4,502	+0.15(+0.37%)
Jul 05, 2022	40.28	40.28	39.89	39.98	3,471	-0.21(-0.52%)
Jul 01, 2022	40.27	40.28	40.06	40.19	2,434	+0.02(+0.06%)
Jun 30, 2022	40.23	40.23	40.00	40.17	7,987	+0.07(+0.17%)
Jun 29, 2022	40.43	40.43	40.03	40.10	5,807	-0.00(-0.01%)
Jun 28, 2022	40.19	40.22	39.97	40.10	11,214	-0.04(-0.10%)
Jun 27, 2022	40.09	40.21	40.01	40.14	3,256	-0.05(-0.12%)
Jun 24, 2022	40.10	40.21	39.98	40.19	9,498	+0.28(+0.70%)
Jun 23, 2022	39.83	40.03	39.78	39.91	28,781	+0.13(+0.34%)
Jun 22, 2022	39.86	39.91	39.69	39.78	3,946	+0.06(+0.16%)
Jun 21, 2022	39.49	39.88	39.49	39.72	8,569	+0.15(+0.38%)
Jun 17, 2022	39.47	39.60	39.31	39.57	12,960	+0.22(+0.55%)
Jun 16, 2022	39.58	39.58	39.35	39.35	6,150	-0.25(-0.64%)
Jun 15, 2022	39.62	39.66	39.48	39.60	5,343	-0.06(-0.16%)
Jun 14, 2022	39.77	39.77	39.57	39.66	45,789	+0.03(+0.08%)
Jun 13, 2022	39.76	39.76	39.56	39.63	3,407	-0.35(-0.88%)
Jun 10, 2022	40.03	40.09	39.99	39.99	6,233	-0.09(-0.23%)
Jun 09, 2022	40.21	40.26	40.08	40.08	12,398	-0.17(-0.42%)
Jun 08, 2022	40.29	40.36	40.25	40.25	5,720	-0.11(-0.27%)
Jun 07, 2022	40.27	40.37	40.27	40.36	5,640	+0.02(+0.06%)
Jun 06, 2022	40.30	40.40	40.29	40.34	4,255	-0.16(-0.39%)
Jun 03, 2022	40.52	40.52	40.46	40.49	2,693	-0.01(-0.01%)
Jun 02, 2022	40.35	40.50	40.22	40.50	4,287	+0.29(+0.73%)

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.