Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	36.89	36.89	36.89	36.89	0	+0.42(+1.16%)
Apr 27, 2023	36.46	36.46	36.46	36.46	0	+0.30(+0.83%)
Apr 26, 2023	36.16	36.16	36.16	36.16	1	-0.18(-0.49%)
Apr 25, 2023	36.34	36.34	36.34	36.34	0	-0.43(-1.17%)
Apr 24, 2023	36.77	36.77	36.77	36.77	3	+0.17(+0.47%)
Apr 21, 2023	36.60	36.60	36.60	36.60	0	+0.07(+0.19%)
Apr 20, 2023	36.53	36.53	36.53	36.53	2	-0.22(-0.61%)
Apr 19, 2023	36.75	36.75	36.75	36.75	0	-0.22(-0.60%)
Apr 18, 2023	36.98	36.98	36.98	36.98	0	-0.09(-0.25%)
Apr 17, 2023	37.07	37.07	37.07	37.07	0	-0.15(-0.40%)
Apr 14, 2023	37.22	37.22	37.22	37.22	0	+0.07(+0.18%)
Apr 13, 2023	37.15	37.15	37.15	37.15	0	+0.23(+0.62%)
Apr 12, 2023	36.92	36.92	36.92	36.92	0	-0.46(-1.22%)
Apr 11, 2023	37.38	37.38	37.38	37.38	3	+0.28(+0.76%)
Apr 10, 2023	37.14	37.14	37.09	37.09	200	+0.12(+0.33%)
Apr 06, 2023	36.97	36.97	36.97	36.97	100	-0.19(-0.50%)
Apr 05, 2023	37.16	37.16	37.16	37.16	0	+0.29(+0.79%)
Apr 04, 2023	36.86	36.86	36.86	36.86	0	-0.27(-0.72%)
Apr 03, 2023	36.34	37.13	36.34	37.13	1	+0.55(+1.51%)
Mar 31, 2023	36.58	36.58	36.58	36.58	0	+0.25(+0.69%)
Mar 30, 2023	36.33	36.33	36.33	36.33	0	+0.23(+0.65%)
Mar 29, 2023	36.09	36.09	36.09	36.09	0	+0.53(+1.49%)
Mar 28, 2023	35.57	35.57	35.57	35.57	0	+0.30(+0.84%)
Mar 27, 2023	35.27	35.27	35.27	35.27	1	+0.46(+1.33%)
Mar 24, 2023	34.81	34.81	34.81	34.81	0	+0.25(+0.73%)
Mar 23, 2023	34.56	34.56	34.56	34.56	1	-0.39(-1.11%)
Mar 22, 2023	34.94	34.94	34.94	34.94	4	-0.54(-1.52%)
Mar 21, 2023	35.48	35.48	35.48	35.48	0	+0.50(+1.42%)
Mar 20, 2023	34.64	34.99	34.64	34.99	700	+0.34(+0.98%)
Mar 17, 2023	34.65	34.65	34.65	34.65	0	-0.47(-1.34%)
Mar 16, 2023	35.12	35.12	35.12	35.12	1	+0.31(+0.88%)
Mar 15, 2023	34.81	34.81	34.81	34.81	0	-1.36(-3.76%)
Mar 14, 2023	36.17	36.17	36.17	36.17	0	+0.12(+0.34%)
Mar 13, 2023	36.05	36.05	36.05	36.05	0	-0.18(-0.49%)
Mar 10, 2023	36.22	36.22	36.22	36.22	0	-0.49(-1.34%)
Mar 09, 2023	36.72	36.72	36.72	36.72	2	-0.49(-1.31%)
Mar 08, 2023	37.20	37.20	37.20	37.20	0	-0.10(-0.28%)
Mar 07, 2023	37.31	37.31	37.31	37.31	0	-0.40(-1.06%)
Mar 06, 2023	37.68	37.71	37.68	37.71	2,810	-0.16(-0.43%)
Mar 03, 2023	37.87	37.87	37.87	37.87	0	+0.39(+1.04%)
Mar 02, 2023	37.48	37.48	37.48	37.48	0	+0.47(+1.26%)
Mar 01, 2023	37.02	37.02	37.02	37.02	1	+0.31(+0.85%)
Feb 28, 2023	36.70	36.70	36.70	36.70	0	-0.51(-1.37%)
Feb 27, 2023	37.21	37.21	37.21	37.21	0	-0.10(-0.27%)
Feb 24, 2023	37.31	37.31	37.31	37.31	100	-0.17(-0.44%)
Feb 23, 2023	37.48	37.48	37.48	37.48	7	+0.57(+1.55%)
Feb 22, 2023	36.91	36.91	36.91	36.91	0	+0.22(+0.59%)
Feb 21, 2023	36.69	36.69	36.69	36.69	5	-0.72(-1.91%)
Feb 17, 2023	37.41	37.41	37.41	37.41	0	-0.64(-1.68%)
Feb 16, 2023	38.04	38.04	38.04	38.04	0	-0.15(-0.40%)
Feb 15, 2023	38.20	38.20	38.20	38.20	0	-0.06(-0.15%)
Feb 14, 2023	38.25	38.25	38.25	38.25	2	+0.18(+0.46%)
Feb 13, 2023	38.08	38.08	38.08	38.08	2	+0.01(+0.03%)
Feb 10, 2023	38.06	38.06	38.06	38.06	0	+0.71(+1.90%)
Feb 09, 2023	37.35	37.35	37.35	37.35	2	-0.32(-0.85%)
Feb 08, 2023	37.67	37.67	37.67	37.67	20	-0.23(-0.62%)
Feb 07, 2023	37.91	37.91	37.91	37.91	0	+0.24(+0.62%)
Feb 06, 2023	37.67	37.67	37.67	37.67	1	-0.11(-0.29%)
Feb 03, 2023	37.78	37.78	37.78	37.78	0	-0.16(-0.42%)
Feb 02, 2023	37.94	37.94	37.94	37.94	0	+0.13(+0.35%)
Feb 01, 2023	37.58	37.81	37.58	37.81	3,883	-0.27(-0.71%)
Jan 31, 2023	38.08	38.08	38.08	38.08	0	+0.51(+1.36%)
Jan 30, 2023	37.57	37.57	37.57	37.57	0	-0.57(-1.48%)
Jan 27, 2023	38.13	38.13	38.13	38.13	0	-0.02(-0.06%)
Jan 26, 2023	38.16	38.16	38.16	38.16	2	+0.37(+0.97%)
Jan 25, 2023	37.79	37.79	37.79	37.79	3	-0.27(-0.71%)
Jan 24, 2023	38.06	38.06	38.06	38.06	1	-0.22(-0.58%)
Jan 23, 2023	38.18	38.32	38.18	38.28	785	+0.33(+0.86%)
Jan 20, 2023	37.86	37.96	37.86	37.96	200	+0.15(+0.38%)
Jan 19, 2023	37.81	37.81	37.81	37.81	11	+0.30(+0.80%)
Jan 18, 2023	37.51	37.51	37.51	37.51	5	-0.55(-1.44%)
Jan 17, 2023	38.06	38.06	38.06	38.06	2	-0.21(-0.55%)
Jan 13, 2023	38.27	38.27	38.27	38.27	0	+0.09(+0.25%)
Jan 12, 2023	38.17	38.17	38.17	38.17	2	+0.03(+0.07%)
Jan 11, 2023	38.15	38.15	38.15	38.15	2	+0.36(+0.96%)
Jan 10, 2023	37.78	37.78	37.78	37.78	0	+0.08(+0.22%)
Jan 09, 2023	37.70	37.70	37.70	37.70	1	+0.38(+1.02%)
Jan 06, 2023	37.32	37.32	37.32	37.32	0	+0.75(+2.05%)
Jan 05, 2023	36.57	36.57	36.57	36.57	0	+0.05(+0.14%)
Jan 04, 2023	36.52	36.52	36.52	36.52	11	+0.36(+1.00%)
Jan 03, 2023	36.16	36.16	36.16	36.16	8	-0.76(-2.05%)
Dec 30, 2022	36.91	36.91	36.91	36.91	0	+0.00(+0.01%)
Dec 29, 2022	36.91	36.91	36.91	36.91	2	+0.43(+1.17%)
Dec 28, 2022	36.48	36.48	36.48	36.48	0	-0.83(-2.22%)
Dec 27, 2022	37.21	37.31	37.21	37.31	251	+0.21(+0.57%)
Dec 23, 2022	37.10	37.10	37.10	37.10	0	+0.78(+2.13%)
Dec 22, 2022	36.33	36.33	36.33	36.33	0	-0.52(-1.41%)
Dec 21, 2022	36.84	36.84	36.84	36.84	0	+0.64(+1.78%)
Dec 20, 2022	36.20	36.20	36.20	36.20	0	+0.21(+0.57%)
Dec 19, 2022	35.99	35.99	35.99	35.99	0	-0.58(-1.60%)
Dec 16, 2022	36.58	36.58	36.58	36.58	0	-0.47(-1.27%)
Dec 15, 2022	37.05	37.05	37.05	37.05	2	-0.63(-1.67%)
Dec 14, 2022	37.68	37.68	37.68	37.68	0	-0.24(-0.65%)
Dec 13, 2022	37.92	37.92	37.92	37.92	0	+0.66(+1.76%)
Dec 12, 2022	37.27	37.27	37.27	37.27	0	+0.64(+1.75%)
Dec 09, 2022	36.62	36.62	36.62	36.62	100	-0.45(-1.22%)
Dec 08, 2022	37.08	37.08	37.08	37.08	13	-0.33(-0.89%)
Dec 07, 2022	37.41	37.41	37.41	37.41	0	-0.05(-0.13%)
Dec 06, 2022	37.45	37.45	37.45	37.45	0	-0.81(-2.12%)
Dec 05, 2022	38.27	38.27	38.27	38.27	0	-0.78(-1.99%)
Dec 02, 2022	39.04	39.04	39.04	39.04	100	-0.12(-0.30%)
Dec 01, 2022	39.16	39.16	39.16	39.16	13	-0.08(-0.19%)
Nov 30, 2022	39.24	39.24	39.24	39.24	8	+0.36(+0.94%)
Nov 29, 2022	38.87	38.87	38.87	38.87	0	+0.24(+0.62%)
Nov 28, 2022	38.63	38.63	38.63	38.63	0	-0.51(-1.29%)
Nov 25, 2022	39.14	39.14	39.14	39.14	0	+0.04(+0.11%)
Nov 23, 2022	39.09	39.09	39.09	39.09	0	-0.08(-0.21%)
Nov 22, 2022	39.17	39.18	39.17	39.18	254	+1.04(+2.72%)
Nov 21, 2022	38.14	38.14	38.14	38.14	44	-0.39(-1.01%)
Nov 18, 2022	37.90	38.53	37.90	38.53	561	+0.38(+1.00%)
Nov 17, 2022	42.13	42.13	38.15	38.15	218	-0.54(-1.40%)
Nov 16, 2022	38.22	38.70	38.22	38.69	2,000	+0.04(+0.10%)
Nov 15, 2022	38.65	38.65	38.65	38.65	0	+0.14(+0.37%)
Nov 14, 2022	38.51	38.51	38.51	38.51	0	-0.27(-0.70%)
Nov 11, 2022	38.78	38.78	38.78	38.78	0	+0.30(+0.79%)
Nov 10, 2022	38.48	38.48	38.48	38.48	0	+1.18(+3.17%)
Nov 09, 2022	37.30	37.30	37.30	37.30	1	-1.14(-2.96%)
Nov 08, 2022	38.44	38.44	38.44	38.44	0	+0.18(+0.47%)
Nov 07, 2022	38.17	38.26	38.17	38.26	574	+0.16(+0.41%)
Nov 04, 2022	38.10	38.10	38.10	38.10	100	+0.30(+0.78%)
Nov 03, 2022	37.80	37.80	37.80	37.80	28	+0.12(+0.33%)
Nov 02, 2022	37.68	37.68	37.68	37.68	4	-0.43(-1.12%)
Nov 01, 2022	38.11	38.11	38.11	38.11	1	+0.20(+0.52%)
Oct 31, 2022	37.91	37.91	37.91	37.91	0	+0.43(+1.16%)
Oct 28, 2022	37.48	37.48	37.48	37.48	175	+0.09(+0.24%)
Oct 27, 2022	37.47	37.47	37.39	37.39	4,475	+0.44(+1.19%)
Oct 26, 2022	36.95	36.95	36.95	36.95	1	+0.40(+1.09%)
Oct 25, 2022	36.40	36.55	36.40	36.55	1,500	+0.41(+1.13%)
Oct 24, 2022				36.14	0	-0.51(-1.38%)
Oct 21, 2022	36.61	36.65	36.61	36.65	4,476	+0.60(+1.67%)
Oct 20, 2022	36.05	36.05	36.05	36.05	0	-0.16(-0.44%)
Oct 19, 2022	36.20	36.20	36.20	36.20	0	+0.18(+0.51%)
Oct 18, 2022	36.02	36.02	36.02	36.02	0	+0.26(+0.74%)
Oct 17, 2022	35.76	35.76	35.76	35.76	0	+0.68(+1.93%)
Oct 14, 2022	35.08	35.08	35.08	35.08	100	-0.96(-2.67%)
Oct 13, 2022	36.04	36.04	36.04	36.04	4	+1.15(+3.30%)
Oct 12, 2022	34.89	34.89	34.89	34.89	0	-0.62(-1.74%)
Oct 11, 2022	35.51	35.51	35.51	35.51	1	+0.13(+0.38%)
Oct 10, 2022	35.38	35.38	35.38	35.38	6	-0.58(-1.62%)
Oct 07, 2022	35.96	35.96	35.96	35.96	100	-0.14(-0.40%)
Oct 06, 2022	36.10	36.10	36.10	36.10	3	-0.60(-1.63%)
Oct 05, 2022	36.70	36.70	36.70	36.70	0	-0.04(-0.11%)
Oct 04, 2022	36.74	36.74	36.74	36.74	0	+1.06(+2.96%)
Oct 03, 2022	35.68	35.68	35.68	35.68	0	+1.01(+2.92%)
Sep 30, 2022	34.67	34.67	34.67	34.67	0	-0.19(-0.55%)
Sep 29, 2022	34.78	34.86	34.60	34.86	4,002	-0.51(-1.43%)
Sep 28, 2022	35.37	35.37	35.37	35.37	0	+1.35(+3.97%)
Sep 27, 2022	34.02	34.02	34.02	34.02	6	+0.34(+1.01%)
Sep 26, 2022	33.68	33.68	33.68	33.68	0	-0.94(-2.72%)
Sep 23, 2022	34.62	34.62	34.62	34.62	100	-2.41(-6.50%)
Sep 22, 2022	37.28	37.28	37.02	37.02	202	-0.49(-1.31%)
Sep 21, 2022	37.51	37.51	37.51	37.51	82	-0.49(-1.30%)
Sep 20, 2022	38.01	38.01	38.01	38.01	1	-0.31(-0.82%)
Sep 19, 2022	38.32	38.32	38.32	38.32	1	+0.30(+0.78%)
Sep 16, 2022	38.02	38.02	38.02	38.02	0	-0.97(-2.48%)
Sep 15, 2022	38.99	38.99	38.99	38.99	1	-0.44(-1.13%)
Sep 14, 2022	39.44	39.44	39.44	39.44	0	+0.85(+2.19%)
Sep 13, 2022	39.36	39.36	38.59	38.59	200	-0.80(-2.03%)
Sep 12, 2022	39.39	39.39	39.39	39.39	26	+0.62(+1.59%)
Sep 09, 2022	38.77	38.77	38.77	38.77	0	+0.71(+1.86%)
Sep 08, 2022	38.07	38.07	38.07	38.07	2	+0.16(+0.43%)
Sep 07, 2022	37.90	37.90	37.90	37.90	6	+0.10(+0.27%)
Sep 06, 2022	37.80	37.80	37.80	37.80	0	-0.60(-1.57%)
Sep 02, 2022	38.41	38.41	38.41	38.41	0	+0.46(+1.20%)
Sep 01, 2022	37.95	37.95	37.95	37.95	0	-0.50(-1.31%)
Aug 31, 2022	38.78	38.78	38.46	38.46	902	-0.44(-1.12%)
Aug 30, 2022	38.89	38.89	38.89	38.89	1	-1.11(-2.78%)
Aug 29, 2022	40.01	40.01	40.01	40.01	9	+0.09(+0.21%)
Aug 26, 2022	39.92	39.92	39.92	39.92	100	-0.62(-1.52%)
Aug 25, 2022	40.54	40.54	40.54	40.54	77	+0.06(+0.14%)
Aug 24, 2022	40.48	40.48	40.48	40.48	1	+0.40(+1.00%)
Aug 23, 2022	40.08	40.08	40.08	40.08	0	+0.82(+2.09%)
Aug 22, 2022	39.26	39.26	39.26	39.26	5	-0.20(-0.51%)
Aug 19, 2022	39.46	39.46	39.46	39.46	100	-0.33(-0.83%)
Aug 18, 2022	39.79	39.79	39.79	39.79	0	+0.82(+2.12%)
Aug 17, 2022	38.96	38.96	38.96	38.96	1	-0.31(-0.78%)
Aug 16, 2022	39.27	39.27	39.27	39.27	1	+0.41(+1.06%)
Aug 15, 2022	38.86	38.86	38.86	38.86	25	-0.40(-1.03%)
Aug 12, 2022	39.26	39.26	39.26	39.26	0	+0.22(+0.57%)
Aug 11, 2022	39.04	39.04	39.04	39.04	4	+0.88(+2.31%)
Aug 10, 2022	38.16	38.16	38.16	38.16	0	+0.54(+1.44%)
Aug 09, 2022	37.62	37.62	37.62	37.62	4	+0.33(+0.89%)
Aug 08, 2022	37.33	37.33	37.28	37.28	287	+0.38(+1.03%)
Aug 05, 2022	36.90	36.90	36.90	36.90	0	-0.08(-0.21%)
Aug 04, 2022	36.98	36.98	36.98	36.98	0	-0.89(-2.34%)
Aug 03, 2022	37.87	37.87	37.87	37.87	1	-0.02(-0.05%)
Aug 02, 2022	37.89	37.89	37.89	37.89	2	-0.38(-1.00%)
Aug 01, 2022	38.07	38.27	38.07	38.27	801	-0.25(-0.65%)
Jul 29, 2022	38.52	38.52	38.52	38.52	0	+0.33(+0.85%)
Jul 28, 2022	38.20	38.20	38.20	38.20	2	+0.18(+0.49%)
Jul 27, 2022	38.01	38.01	38.01	38.01	0	+0.46(+1.22%)
Jul 26, 2022	37.55	37.55	37.55	37.55	1	+0.25(+0.67%)
Jul 25, 2022	37.30	37.30	37.30	37.30	4	+1.12(+3.08%)
Jul 22, 2022	36.19	36.19	36.19	36.19	0	-0.29(-0.80%)
Jul 21, 2022	36.48	36.48	36.48	36.48	0	-0.03(-0.08%)
Jul 20, 2022	36.51	36.51	36.51	36.51	5	+0.17(+0.47%)
Jul 19, 2022	36.34	36.34	36.34	36.34	0	+0.82(+2.32%)
Jul 18, 2022	35.51	35.51	35.51	35.51	11	+0.74(+2.13%)
Jul 15, 2022	34.77	34.77	34.77	34.77	0	+0.36(+1.03%)
Jul 14, 2022	34.42	34.42	34.42	34.42	3	-0.23(-0.65%)
Jul 13, 2022	34.64	34.64	34.64	34.64	2	-0.35(-1.01%)
Jul 12, 2022	35.00	35.00	35.00	35.00	1	-0.49(-1.38%)
Jul 11, 2022	35.49	35.49	35.49	35.49	0	-0.29(-0.81%)
Jul 08, 2022	35.78	35.78	35.78	35.78	0	+0.15(+0.43%)
Jul 07, 2022	35.62	35.62	35.62	35.62	29	+1.27(+3.71%)
Jul 06, 2022	34.35	34.35	34.35	34.35	0	-0.67(-1.91%)
Jul 05, 2022	35.02	35.02	35.02	35.02	1	-0.88(-2.45%)
Jul 01, 2022	35.90	35.90	35.90	35.90	0	+0.42(+1.18%)
Jun 30, 2022	35.48	35.48	35.48	35.48	28	-0.43(-1.21%)
Jun 29, 2022	35.91	35.91	35.91	35.91	0	-0.42(-1.16%)
Jun 28, 2022	36.33	36.33	36.33	36.33	0	+0.69(+1.94%)
Jun 27, 2022	35.64	35.64	35.64	35.64	5	+0.71(+2.02%)
Jun 24, 2022	34.94	34.94	34.94	34.94	100	+0.59(+1.70%)
Jun 23, 2022	34.35	34.35	34.35	34.35	65	-0.61(-1.74%)
Jun 22, 2022	34.96	34.96	34.96	34.96	1	-0.87(-2.44%)
Jun 21, 2022	35.50	35.83	35.50	35.83	1,404	+1.36(+3.94%)
Jun 17, 2022	34.48	34.48	34.48	34.48	100	-0.81(-2.30%)
Jun 16, 2022	35.29	35.29	35.29	35.29	75	-1.78(-4.81%)
Jun 15, 2022	37.07	37.07	37.07	37.07	4	-0.45(-1.21%)
Jun 14, 2022	37.52	37.52	37.52	37.52	6	-0.57(-1.50%)
Jun 13, 2022	38.10	38.10	38.10	38.10	200	-1.92(-4.80%)
Jun 10, 2022	40.02	40.02	40.02	40.02	0	-0.71(-1.75%)
Jun 09, 2022	40.73	40.73	40.73	40.73	0	-0.91(-2.20%)
Jun 08, 2022	41.65	41.65	41.65	41.65	20	-0.46(-1.09%)
Jun 07, 2022	42.11	42.11	42.11	42.11	1	+0.86(+2.09%)
Jun 06, 2022	41.24	41.24	41.24	41.24	0	-0.09(-0.22%)
Jun 03, 2022	41.33	41.33	41.33	41.33	100	-0.12(-0.29%)
Jun 02, 2022	41.45	41.45	41.45	41.45	5	+0.40(+0.99%)
Jun 01, 2022	41.05	41.05	41.05	41.05	1	+0.58(+1.42%)
May 31, 2022	40.47	40.47	40.47	40.47	3	-0.17(-0.41%)
May 27, 2022	40.64	40.64	40.64	40.64	100	+0.52(+1.30%)
May 26, 2022	40.19	40.19	40.12	40.12	118	+0.26(+0.66%)
May 25, 2022	39.85	39.85	39.85	39.85	0	+0.68(+1.74%)
May 24, 2022	39.17	39.17	39.17	39.17	4	-0.18(-0.45%)
May 23, 2022	39.39	39.52	39.35	39.35	1,574	+0.46(+1.18%)
May 20, 2022	38.89	38.89	38.89	38.89	2	+0.08(+0.22%)
May 19, 2022	38.81	38.81	38.81	38.81	4	-0.30(-0.75%)
May 18, 2022	39.10	39.10	39.10	39.10	76	-0.75(-1.88%)
May 17, 2022	39.85	39.85	39.85	39.85	201	+0.62(+1.59%)
May 16, 2022	39.23	39.23	39.23	39.23	1	+0.66(+1.72%)
May 13, 2022	38.56	38.56	38.56	38.56	0	+0.96(+2.55%)
May 12, 2022	37.60	37.60	37.60	37.60	2	-0.03(-0.09%)
May 11, 2022	37.64	37.64	37.64	37.64	0	-0.02(-0.05%)
May 10, 2022	37.66	37.66	37.66	37.66	0	-0.25(-0.67%)
May 09, 2022	37.91	37.91	37.91	37.91	1	-2.04(-5.11%)
May 06, 2022	39.11	39.95	39.11	39.95	253	+0.59(+1.50%)
May 05, 2022	39.36	39.36	39.36	39.36	2	-0.99(-2.46%)
May 04, 2022	40.35	40.35	40.35	40.35	0	+1.29(+3.30%)
May 03, 2022	39.06	39.06	39.06	39.06	0	+0.94(+2.47%)

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.