Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 03, 2022	33.36	33.53	33.36	33.53	1,280	+0.38(+1.13%)
Sep 30, 2022	33.16	33.16	33.16	33.16	100	-0.21(-0.64%)
Sep 29, 2022	33.26	33.37	33.26	33.37	769	-0.27(-0.81%)
Sep 28, 2022	33.36	33.64	33.36	33.64	1,052	+0.29(+0.88%)
Sep 27, 2022	33.20	33.70	33.10	33.35	3,555	-0.06(-0.17%)
Sep 26, 2022	33.20	33.41	33.20	33.41	437	-0.04(-0.12%)
Sep 23, 2022	33.29	33.45	33.25	33.45	5,285	-0.20(-0.58%)
Sep 22, 2022	33.64	33.69	33.55	33.64	891	-0.43(-1.26%)
Sep 21, 2022	33.88	34.61	33.74	34.07	1,570	-0.14(-0.41%)
Sep 20, 2022	34.07	34.21	34.07	34.21	110	-0.19(-0.55%)
Sep 19, 2022	34.14	34.40	34.14	34.40	1,548	+0.13(+0.39%)
Sep 16, 2022	34.08	34.27	34.08	34.27	1,183	-0.01(-0.02%)
Sep 15, 2022	34.22	34.28	34.22	34.28	823	-0.15(-0.43%)
Sep 14, 2022	34.31	34.43	34.31	34.43	116	-0.26(-0.76%)
Sep 13, 2022	34.58	34.69	34.58	34.69	585	-0.68(-1.92%)
Sep 12, 2022	35.33	35.37	35.33	35.37	1,016	-0.16(-0.46%)
Sep 09, 2022	35.63	35.63	35.53	35.53	452	+0.30(+0.84%)
Sep 08, 2022	35.16	35.24	35.16	35.24	522	+0.24(+0.69%)
Sep 07, 2022	34.63	35.00	34.63	35.00	605	+0.49(+1.42%)
Sep 06, 2022	34.17	34.77	34.17	34.51	9,557	+0.51(+1.49%)
Sep 02, 2022	34.05	34.85	33.64	34.00	12,799	+0.00(+0.00%)
Sep 01, 2022	34.00	34.16	32.83	34.00	12,513	-0.04(-0.12%)
Aug 31, 2022	34.09	34.50	33.56	34.04	76,906	+0.07(+0.22%)
Aug 30, 2022	35.40	35.40	33.43	33.97	4,150	-0.50(-1.45%)
Aug 29, 2022	33.51	35.21	33.51	34.47	9,575	+0.70(+2.06%)
Aug 26, 2022	35.21	35.46	33.35	33.77	38,209	-0.86(-2.48%)
Aug 25, 2022	34.51	34.63	34.40	34.63	2,270	-0.06(-0.17%)
Aug 24, 2022	34.47	34.69	33.03	34.69	2,501	-0.95(-2.67%)
Aug 23, 2022	33.72	35.64	33.72	35.64	1,696	+2.07(+6.17%)
Aug 22, 2022	34.94	34.94	33.57	33.57	4,034	-2.56(-7.09%)
Aug 19, 2022	34.89	36.45	34.89	36.13	3,021	+0.17(+0.47%)
Aug 18, 2022	35.47	36.71	35.47	35.96	2,894	+0.21(+0.59%)
Aug 17, 2022	34.78	36.37	34.24	35.75	7,057	+0.00(+0.00%)
Aug 16, 2022	36.12	36.44	33.23	35.75	21,908	-0.37(-1.01%)
Aug 15, 2022	35.40	36.45	34.26	36.12	12,024	+0.17(+0.47%)
Aug 12, 2022	35.30	35.95	34.90	35.95	3,470	+0.67(+1.91%)
Aug 11, 2022	35.60	36.30	35.00	35.27	7,570	-1.14(-3.13%)
Aug 10, 2022	34.80	36.50	33.78	36.41	6,472	+1.37(+3.92%)
Aug 09, 2022	34.78	36.10	33.77	35.04	4,151	-0.99(-2.74%)
Aug 08, 2022	34.00	36.02	34.00	36.02	1,136	+3.42(+10.51%)
Aug 05, 2022	32.60	32.60	32.60	32.60	391	-2.84(-8.01%)
Aug 04, 2022	35.00	35.44	34.80	35.44	1,869	+0.07(+0.20%)
Aug 03, 2022	33.60	35.37	32.22	35.37	5,030	+0.34(+0.99%)
Aug 02, 2022	34.14	35.02	32.91	35.02	3,701	+0.82(+2.41%)
Aug 01, 2022	34.76	34.89	32.95	34.20	3,206	-1.33(-3.74%)
Jul 29, 2022	33.41	36.00	33.41	35.53	4,061	+0.95(+2.75%)
Jul 28, 2022	33.59	35.03	33.59	34.58	1,246	-0.41(-1.17%)
Jul 27, 2022	34.00	34.99	33.05	34.99	2,272	+1.47(+4.39%)
Jul 26, 2022	33.83	33.83	33.52	33.52	660	-0.87(-2.53%)
Jul 25, 2022	33.68	34.39	33.38	34.39	2,128	+0.90(+2.67%)
Jul 22, 2022	33.88	34.37	33.49	33.49	4,091	-1.53(-4.37%)
Jul 21, 2022	34.26	35.02	33.12	35.02	8,458	+0.15(+0.43%)
Jul 20, 2022	34.77	34.96	32.81	34.88	3,727	+0.69(+2.02%)
Jul 19, 2022	34.33	34.33	33.63	34.19	6,229	-0.16(-0.47%)
Jul 18, 2022	34.62	34.62	34.35	34.35	1,018	-0.21(-0.60%)
Jul 15, 2022	34.52	34.55	34.52	34.55	499	+0.32(+0.93%)
Jul 14, 2022	34.03	34.27	34.03	34.24	3,021	+0.30(+0.88%)
Jul 13, 2022	33.72	34.00	33.72	33.94	1,955	-0.17(-0.49%)
Jul 12, 2022	34.10	34.10	34.10	34.10	21	-0.11(-0.33%)
Jul 11, 2022	33.77	34.41	33.77	34.22	1,213	-0.07(-0.21%)
Jul 08, 2022	34.35	34.35	34.29	34.29	361	-0.03(-0.09%)
Jul 07, 2022	33.93	34.50	33.79	34.32	26,828	+0.39(+1.15%)
Jul 06, 2022	33.83	33.93	33.79	33.93	2,710	+0.67(+2.01%)
Jul 05, 2022	32.00	33.62	32.00	33.26	1,840	-0.17(-0.52%)
Jul 01, 2022	33.69	33.69	33.32	33.43	1,344	-0.06(-0.19%)
Jun 30, 2022	33.26	33.64	33.26	33.50	39,993	+0.14(+0.41%)
Jun 29, 2022	33.52	33.52	33.36	33.36	1,037	-0.33(-0.98%)
Jun 28, 2022	33.96	33.96	33.59	33.69	2,143	-0.34(-1.01%)
Jun 27, 2022	33.86	34.38	33.86	34.03	3,762	-0.32(-0.94%)
Jun 24, 2022	33.99	34.35	33.99	34.35	1,046	+0.49(+1.46%)
Jun 23, 2022	33.44	33.86	32.97	33.86	3,225	+0.35(+1.04%)
Jun 22, 2022	33.59	33.59	33.51	33.51	1,996	+0.08(+0.25%)
Jun 21, 2022	33.26	33.45	33.24	33.43	2,352	+0.25(+0.76%)
Jun 17, 2022	32.99	33.19	32.93	33.18	5,394	+0.08(+0.23%)
Jun 16, 2022	31.73	33.10	31.73	33.10	3,869	-0.30(-0.89%)
Jun 15, 2022	33.22	33.40	33.22	33.40	3,696	+0.30(+0.90%)
Jun 14, 2022	33.37	33.37	32.98	33.10	8,231	-0.05(-0.14%)
Jun 13, 2022	33.01	33.15	33.01	33.15	1,580	-0.43(-1.28%)
Jun 10, 2022	33.70	33.70	33.57	33.58	1,245	-0.53(-1.55%)
Jun 09, 2022	34.05	34.37	34.03	34.11	5,961	+0.05(+0.13%)
Jun 08, 2022	34.47	34.47	34.06	34.06	1,573	-0.45(-1.30%)
Jun 07, 2022	34.32	34.55	34.15	34.51	9,266	+0.00(+0.01%)
Jun 06, 2022	34.44	34.74	34.44	34.51	612	+0.07(+0.21%)
Jun 03, 2022	34.44	34.44	34.44	34.44	161	-0.10(-0.30%)
Jun 02, 2022	34.53	34.55	34.52	34.54	3,963	+0.35(+1.02%)

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.