Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	39.70	39.84	39.24	39.38	34,090	+0.25(+0.64%)
Sep 28, 2023	38.87	39.30	38.84	39.13	149,090	+0.29(+0.74%)
Sep 27, 2023	38.97	38.99	38.62	38.84	72,571	+0.15(+0.39%)
Sep 26, 2023	38.84	38.97	38.68	38.69	26,421	-0.50(-1.27%)
Sep 25, 2023	39.15	39.26	39.11	39.19	42,172	-0.23(-0.59%)
Sep 22, 2023	39.55	39.71	39.41	39.42	39,033	+0.02(+0.05%)
Sep 21, 2023	39.70	39.82	39.40	39.40	97,023	-0.59(-1.47%)
Sep 20, 2023	40.14	40.29	39.97	39.99	42,440	+0.21(+0.53%)
Sep 19, 2023	39.70	39.93	39.65	39.78	73,841	+0.14(+0.35%)
Sep 18, 2023	39.74	39.79	39.58	39.64	39,632	-0.36(-0.90%)
Sep 15, 2023	40.19	40.19	39.97	40.00	79,555	-0.08(-0.20%)
Sep 14, 2023	39.79	40.11	39.76	40.08	54,299	+0.66(+1.67%)
Sep 13, 2023	39.50	39.66	39.36	39.42	52,831	-0.26(-0.65%)
Sep 12, 2023	39.71	39.83	39.63	39.68	155,030	-0.24(-0.60%)
Sep 11, 2023	39.87	40.04	39.78	39.92	41,929	+0.29(+0.73%)
Sep 08, 2023	39.62	39.78	39.48	39.63	81,909	+0.06(+0.15%)
Sep 07, 2023	39.59	39.71	39.46	39.57	42,621	-0.14(-0.35%)
Sep 06, 2023	39.82	39.93	39.64	39.71	55,784	-0.24(-0.60%)
Sep 05, 2023	40.07	40.17	39.93	39.95	62,527	-0.32(-0.79%)
Sep 01, 2023	40.79	40.79	40.00	40.27	58,140	-0.06(-0.15%)
Aug 31, 2023	40.52	40.61	40.17	40.33	56,450	-0.08(-0.20%)
Aug 30, 2023	40.48	40.57	40.39	40.41	27,897	-0.18(-0.44%)
Aug 29, 2023	40.34	40.59	40.34	40.58	46,104	+0.34(+0.84%)
Aug 28, 2023	40.13	40.27	40.11	40.25	21,179	+0.36(+0.90%)
Aug 25, 2023	39.83	39.93	39.62	39.89	20,063	+0.40(+1.01%)
Aug 24, 2023	39.82	39.87	39.49	39.49	29,813	-0.54(-1.34%)
Aug 23, 2023	39.78	40.04	39.78	40.03	37,789	+0.22(+0.55%)
Aug 22, 2023	40.11	40.11	39.61	39.81	100,850	+0.01(+0.03%)
Aug 21, 2023	39.75	39.91	39.55	39.80	65,111	+0.26(+0.65%)
Aug 18, 2023	39.32	39.63	39.26	39.54	35,950	+0.06(+0.15%)
Aug 17, 2023	39.80	39.86	39.48	39.48	54,957	-0.34(-0.85%)
Aug 16, 2023	40.03	40.15	39.82	39.82	39,711	-0.10(-0.25%)
Aug 15, 2023	40.13	40.13	39.88	39.92	97,471	-0.49(-1.21%)
Aug 14, 2023	40.30	40.44	40.25	40.41	55,671	+0.12(+0.30%)
Aug 11, 2023	40.27	40.45	40.25	40.29	60,036	-0.36(-0.88%)
Aug 10, 2023	40.76	41.03	40.58	40.64	72,260	+0.27(+0.67%)
Aug 09, 2023	40.43	40.58	40.31	40.38	24,856	-0.05(-0.12%)
Aug 08, 2023	40.25	40.49	40.12	40.43	22,653	-0.23(-0.58%)
Aug 07, 2023	40.58	40.69	40.56	40.66	23,232	+0.39(+0.96%)
Aug 04, 2023	40.45	40.66	40.24	40.27	29,369	-0.20(-0.50%)
Aug 03, 2023	40.37	40.57	40.32	40.48	34,296	-0.15(-0.37%)
Aug 02, 2023	40.82	40.95	40.62	40.62	59,806	-0.53(-1.29%)
Aug 01, 2023	41.32	41.35	41.08	41.16	43,132	-0.51(-1.23%)
Jul 31, 2023	41.78	41.81	41.62	41.67	80,778	-0.08(-0.20%)
Jul 28, 2023	41.72	41.91	41.60	41.75	69,404	+0.39(+0.94%)
Jul 27, 2023	41.55	41.77	41.33	41.37	63,139	+0.65(+1.59%)
Jul 26, 2023	40.41	40.98	40.41	40.72	47,850	-0.06(-0.15%)
Jul 25, 2023	40.82	41.00	40.72	40.78	81,730	+0.02(+0.05%)
Jul 24, 2023	40.71	40.87	40.70	40.76	41,187	-0.11(-0.26%)
Jul 21, 2023	40.82	40.89	40.74	40.86	50,698	+0.24(+0.59%)
Jul 20, 2023	40.75	40.85	40.59	40.62	60,381	-0.15(-0.38%)
Jul 19, 2023	40.79	40.88	40.69	40.78	38,045	-0.03(-0.09%)
Jul 18, 2023	40.56	40.87	40.56	40.81	33,108	+0.17(+0.42%)
Jul 17, 2023	40.55	40.72	40.55	40.64	21,315	-0.08(-0.20%)
Jul 14, 2023	40.96	41.04	40.70	40.72	55,121	-0.21(-0.51%)
Jul 13, 2023	40.95	41.07	40.84	40.93	87,771	+0.35(+0.87%)
Jul 12, 2023	40.50	40.73	40.50	40.58	39,343	+0.46(+1.15%)
Jul 11, 2023	40.00	40.16	39.94	40.12	32,752	+0.39(+0.98%)
Jul 10, 2023	39.74	39.84	39.66	39.73	51,133	+0.20(+0.50%)
Jul 07, 2023	39.48	39.81	39.48	39.53	31,972	+0.10(+0.25%)
Jul 06, 2023	39.61	39.68	39.28	39.43	82,211	-0.82(-2.03%)
Jul 05, 2023	40.30	40.40	40.22	40.25	135,889	-0.45(-1.10%)
Jul 03, 2023	40.71	40.78	40.63	40.69	26,885	-0.03(-0.09%)
Jun 30, 2023	40.60	40.78	40.53	40.73	86,961	+0.50(+1.24%)
Jun 29, 2023	40.19	40.27	40.12	40.23	132,043	+0.27(+0.67%)
Jun 28, 2023	39.81	40.02	39.81	39.96	244,442	+0.35(+0.89%)
Jun 27, 2023	39.23	39.70	39.23	39.61	51,886	+0.26(+0.67%)
Jun 26, 2023	39.21	39.43	39.21	39.35	86,760	+0.18(+0.46%)
Jun 23, 2023	39.13	39.82	39.10	39.16	115,128	-0.31(-0.78%)
Jun 22, 2023	39.32	39.56	39.29	39.47	291,350	+0.00(+0.01%)
Jun 21, 2023	39.62	39.67	39.47	39.47	47,120	-0.27(-0.67%)
Jun 20, 2023	39.86	39.86	39.72	39.73	131,689	-0.57(-1.41%)
Jun 16, 2023	40.48	40.55	40.26	40.30	87,285	+0.11(+0.28%)
Jun 15, 2023	40.00	40.27	40.00	40.19	57,209	+0.33(+0.82%)
May 08, 2023	39.85	39.90	39.72	39.86	53,710	+0.01(+0.02%)
May 05, 2023	39.48	39.88	39.43	39.85	77,465	+0.61(+1.56%)
May 04, 2023	39.06	39.27	38.99	39.24	118,614	-0.04(-0.11%)
May 03, 2023	39.26	39.49	39.21	39.29	59,737	-0.04(-0.10%)
May 02, 2023	39.59	39.59	39.15	39.32	107,514	-0.73(-1.82%)
May 01, 2023	39.78	40.19	39.78	40.05	52,102	+0.24(+0.61%)
Apr 28, 2023	39.52	39.82	39.48	39.81	71,751	-0.16(-0.41%)
Apr 27, 2023	39.82	40.02	39.58	39.98	84,795	+0.51(+1.28%)
Apr 26, 2023	39.59	39.77	39.42	39.47	116,265	-0.17(-0.43%)
Apr 25, 2023	39.95	40.01	39.64	39.64	118,459	-0.52(-1.30%)
Apr 24, 2023	40.19	40.27	40.11	40.16	178,474	-0.09(-0.22%)
Apr 21, 2023	40.00	40.27	39.93	40.25	66,574	+0.16(+0.40%)
Apr 20, 2023	39.91	40.16	39.88	40.09	79,829	-0.26(-0.65%)
Apr 19, 2023	40.31	40.46	40.27	40.35	63,998	-0.11(-0.26%)
Apr 18, 2023	40.45	40.51	40.28	40.45	101,104	+0.16(+0.41%)
Apr 17, 2023	40.18	40.29	40.12	40.29	83,444	+0.00(+0.01%)
Apr 14, 2023	40.13	40.30	40.13	40.28	216,493	+0.33(+0.83%)
Apr 13, 2023	39.82	40.06	39.76	39.95	120,761	+0.32(+0.82%)
Apr 12, 2023	39.69	39.89	39.59	39.63	50,812	+0.03(+0.09%)
Apr 11, 2023	39.42	39.67	39.42	39.59	195,421	+0.08(+0.20%)
Apr 10, 2023	39.41	39.66	39.33	39.52	49,873	+0.19(+0.49%)
Apr 06, 2023	39.22	39.47	39.17	39.32	126,558	+0.00(+0.00%)
Apr 05, 2023	39.31	39.36	39.18	39.32	59,016	-0.14(-0.34%)
Apr 04, 2023	39.77	39.80	39.39	39.46	54,089	-0.12(-0.29%)
Apr 03, 2023	39.53	39.58	39.39	39.57	169,568	-0.11(-0.27%)
Mar 31, 2023	39.51	39.70	39.51	39.68	254,060	+0.29(+0.74%)
Mar 30, 2023	39.26	39.43	39.20	39.39	76,417	+0.34(+0.88%)
Mar 29, 2023	38.86	39.05	38.77	39.05	90,443	+0.67(+1.75%)
Mar 28, 2023	38.33	38.38	38.08	38.38	95,572	+0.05(+0.14%)
Mar 27, 2023	38.35	38.47	38.18	38.32	117,496	+0.24(+0.63%)
Mar 24, 2023	37.94	38.09	37.68	38.09	35,742	-0.00(-0.01%)
Mar 23, 2023	38.44	38.58	37.98	38.09	54,785	+0.14(+0.37%)
Mar 22, 2023	38.58	38.61	37.92	37.95	57,085	-0.49(-1.27%)
Mar 21, 2023	38.44	38.49	38.24	38.44	92,889	+0.70(+1.84%)
Mar 20, 2023	37.60	37.92	37.53	37.74	244,524	+0.38(+1.01%)
Mar 17, 2023	37.50	37.50	37.19	37.36	128,551	-0.80(-2.10%)
Mar 16, 2023	37.36	38.17	37.29	38.17	337,522	+0.56(+1.49%)
Mar 15, 2023	37.23	37.64	37.09	37.61	177,018	-0.70(-1.84%)
Mar 14, 2023	38.24	38.38	37.96	38.31	78,105	+0.76(+2.02%)
Mar 13, 2023	37.52	37.85	37.42	37.55	92,272	-0.84(-2.20%)
Mar 10, 2023	38.83	38.87	38.31	38.40	151,798	-0.48(-1.23%)
Mar 09, 2023	39.33	39.42	38.86	38.88	132,607	-0.50(-1.26%)
Mar 08, 2023	39.36	39.52	39.30	39.37	96,846	+0.15(+0.39%)
Mar 07, 2023	39.51	39.56	39.16	39.22	248,603	-0.29(-0.75%)
Mar 06, 2023	39.61	39.61	39.43	39.51	108,800	-0.14(-0.37%)
Mar 03, 2023	39.46	39.71	39.40	39.66	212,507	+0.43(+1.11%)
Mar 02, 2023	38.81	39.23	38.76	39.22	126,191	+0.41(+1.04%)
Mar 01, 2023	39.00	39.00	38.64	38.82	108,438	+0.11(+0.29%)
Feb 28, 2023	38.82	38.84	38.59	38.71	177,161	-0.14(-0.35%)
Feb 27, 2023	38.86	38.95	38.71	38.84	241,953	+0.38(+0.98%)
Feb 24, 2023	38.44	38.54	38.17	38.46	205,044	-0.67(-1.71%)
Feb 23, 2023	38.99	39.16	38.79	39.14	721,511	+0.44(+1.15%)
Feb 22, 2023	38.46	38.77	38.37	38.69	29,711	+0.22(+0.57%)
Feb 21, 2023	38.59	38.65	38.38	38.47	113,414	-0.36(-0.92%)
Feb 17, 2023	38.62	38.83	38.61	38.83	90,047	+0.30(+0.78%)
Feb 16, 2023	38.45	38.84	38.45	38.53	270,069	-0.09(-0.23%)
Feb 15, 2023	38.35	38.64	38.34	38.62	74,654	+0.30(+0.78%)
Feb 14, 2023	38.04	38.35	37.94	38.32	31,633	+0.15(+0.40%)
Feb 13, 2023	38.00	38.25	37.98	38.17	48,676	+0.33(+0.88%)
Feb 10, 2023	37.73	37.83	37.57	37.83	59,041	-0.20(-0.53%)
Feb 09, 2023	38.36	38.36	37.94	38.03	142,653	+0.11(+0.29%)
Feb 08, 2023	38.08	38.12	37.84	37.92	85,590	-0.08(-0.20%)
Feb 07, 2023	37.77	38.13	37.68	38.00	418,553	+0.05(+0.14%)
Feb 06, 2023	37.90	37.95	37.66	37.95	140,712	-0.14(-0.37%)
Feb 03, 2023	38.00	38.33	38.00	38.09	92,353	-0.11(-0.29%)
Feb 02, 2023	38.24	38.30	37.99	38.20	290,308	+0.69(+1.84%)
Feb 01, 2023	37.32	37.69	37.16	37.51	69,470	+0.19(+0.50%)
Jan 31, 2023	36.96	37.32	36.94	37.32	188,097	+0.40(+1.07%)
Jan 30, 2023	36.90	37.00	36.87	36.92	147,118	-0.17(-0.46%)
Jan 27, 2023	36.92	37.16	36.87	37.09	55,914	-0.01(-0.03%)
Jan 26, 2023	37.07	37.12	36.91	37.10	115,034	+0.20(+0.54%)
Jan 25, 2023	36.47	36.92	36.47	36.91	42,448	+0.00(+0.01%)
Jan 24, 2023	36.75	36.94	36.74	36.90	135,632	-0.12(-0.31%)
Jan 23, 2023	36.80	37.05	36.77	37.02	48,524	+0.18(+0.48%)
Jan 20, 2023	36.63	36.84	36.54	36.84	39,877	+0.26(+0.71%)
Jan 19, 2023	36.56	36.64	36.42	36.58	42,330	-0.32(-0.88%)
Jan 18, 2023	37.23	37.29	36.90	36.90	85,576	-0.32(-0.87%)
Jan 17, 2023	36.97	37.29	36.97	37.22	69,721	+0.26(+0.69%)
Jan 13, 2023	36.71	37.04	36.71	36.97	123,796	+0.04(+0.10%)
Jan 12, 2023	36.75	36.95	36.58	36.93	34,343	+0.24(+0.66%)
Jan 11, 2023	36.50	36.70	36.45	36.69	175,650	+0.32(+0.88%)
Jan 10, 2023	36.11	36.40	36.11	36.37	95,999	+0.25(+0.68%)
Jan 09, 2023	36.26	36.45	36.12	36.12	94,996	+0.04(+0.11%)
Jan 06, 2023	35.66	36.11	35.54	36.09	113,543	+0.53(+1.49%)
Jan 05, 2023	35.43	35.63	35.43	35.55	110,823	+0.06(+0.18%)
Jan 04, 2023	35.35	35.50	35.25	35.49	66,686	+0.70(+2.01%)
Jan 03, 2023	34.87	34.98	34.58	34.79	150,020	+1.02(+3.03%)
Dec 30, 2022	34.04	34.04	33.68	33.77	86,456	-0.56(-1.64%)
Dec 29, 2022	34.17	34.40	34.13	34.33	124,345	+0.54(+1.60%)
Dec 28, 2022	34.12	34.15	33.79	33.79	217,129	-0.32(-0.93%)
Dec 27, 2022	34.23	34.43	34.02	34.11	54,452	-0.04(-0.11%)
Dec 23, 2022	33.99	34.15	33.93	34.15	51,810	+0.07(+0.22%)
Dec 22, 2022	34.27	34.27	33.81	34.08	81,427	-0.38(-1.10%)
Dec 21, 2022	34.25	34.54	34.25	34.46	46,423	+0.50(+1.46%)
Dec 20, 2022	33.87	34.01	33.78	33.96	50,826	+0.05(+0.16%)
Dec 19, 2022	34.04	34.08	33.78	33.91	48,521	-0.06(-0.18%)
Dec 16, 2022	34.05	34.05	33.75	33.97	136,622	-0.20(-0.58%)
Dec 15, 2022	34.36	34.36	34.08	34.17	131,237	-0.86(-2.45%)
Dec 14, 2022	35.11	35.25	34.92	35.02	75,499	-0.08(-0.23%)
Dec 13, 2022	35.53	35.62	34.97	35.11	103,898	+0.11(+0.30%)
Dec 12, 2022	34.79	35.00	34.66	35.00	91,082	+0.07(+0.21%)
Dec 09, 2022	34.97	35.05	34.89	34.93	113,106	+0.11(+0.30%)
Dec 08, 2022	34.82	34.92	34.76	34.82	34,017	-0.22(-0.62%)
Dec 07, 2022	34.98	35.15	34.87	35.04	154,896	-0.12(-0.33%)
Dec 06, 2022	35.25	35.27	35.00	35.15	41,598	-0.10(-0.29%)
Dec 05, 2022	35.27	35.33	35.10	35.25	51,711	-0.30(-0.84%)
Dec 02, 2022	35.44	35.62	35.40	35.55	111,970	+0.09(+0.26%)
Dec 01, 2022	35.65	35.68	35.42	35.46	137,418	-0.29(-0.82%)
Nov 30, 2022	35.31	35.76	35.22	35.75	60,703	+0.53(+1.50%)
Nov 29, 2022	35.13	35.25	35.06	35.23	44,771	+0.21(+0.59%)
Nov 28, 2022	35.05	35.22	34.92	35.02	144,125	-0.27(-0.78%)
Nov 25, 2022	35.28	35.37	35.20	35.29	13,682	+0.21(+0.59%)
Nov 23, 2022	34.98	35.12	34.97	35.09	85,699	-0.02(-0.06%)
Nov 22, 2022	34.88	35.11	34.86	35.11	35,400	+0.31(+0.89%)
Nov 21, 2022	34.66	34.89	34.64	34.80	72,008	+0.11(+0.32%)
Nov 18, 2022	34.62	34.69	34.48	34.69	61,102	+0.37(+1.07%)
Nov 17, 2022	33.95	34.34	33.94	34.32	100,862	-0.04(-0.13%)
Nov 16, 2022	34.39	34.41	34.24	34.36	205,928	-0.10(-0.29%)
Nov 15, 2022	34.83	34.87	34.21	34.47	60,639	-0.08(-0.24%)
Nov 14, 2022	34.70	34.87	34.53	34.55	95,724	-0.13(-0.36%)
Nov 11, 2022	34.46	34.76	34.39	34.67	44,704	+0.34(+0.98%)
Nov 10, 2022	33.97	34.36	33.80	34.34	159,931	+1.22(+3.69%)
Nov 09, 2022	33.27	33.42	33.05	33.11	345,150	-0.19(-0.56%)
Nov 08, 2022	33.31	33.41	33.12	33.30	89,777	+0.18(+0.55%)
Nov 07, 2022	33.15	33.21	33.05	33.12	52,342	+0.05(+0.15%)
Nov 04, 2022	32.94	33.19	32.75	33.07	180,158	+1.01(+3.15%)
Nov 03, 2022	31.70	32.21	31.70	32.06	102,651	-0.15(-0.48%)
Nov 02, 2022	32.60	32.82	32.21	32.21	50,632	-0.65(-1.99%)
Nov 01, 2022	33.09	33.12	32.71	32.87	91,400	+0.19(+0.59%)
Oct 31, 2022	32.70	32.82	32.64	32.67	206,967	-0.24(-0.72%)
Oct 28, 2022	32.52	32.93	32.49	32.91	112,880	+0.38(+1.17%)
Oct 27, 2022	32.56	32.69	32.45	32.53	34,467	+0.09(+0.29%)
Oct 26, 2022	32.31	32.70	32.31	32.44	113,476	-0.13(-0.39%)
Oct 25, 2022	32.05	32.71	31.97	32.56	49,201	+0.53(+1.67%)
Oct 24, 2022	32.10	32.26	31.89	32.03	124,551	+0.23(+0.73%)
Oct 21, 2022	31.26	31.81	31.26	31.80	155,403	+0.35(+1.12%)
Oct 20, 2022	31.44	31.73	31.36	31.45	58,175	-0.01(-0.03%)
Oct 19, 2022	31.56	31.61	31.29	31.46	30,883	-0.25(-0.79%)
Oct 18, 2022	31.89	31.97	31.51	31.71	71,050	+0.49(+1.57%)
Oct 17, 2022	31.27	31.39	31.17	31.22	93,463	+0.58(+1.89%)
Oct 14, 2022	31.25	31.36	30.57	30.64	344,095	-0.36(-1.15%)
Oct 13, 2022	29.82	31.03	29.71	31.00	104,432	+0.59(+1.95%)
Oct 12, 2022	30.40	30.52	30.35	30.40	56,947	+0.05(+0.16%)
Oct 11, 2022	30.39	30.61	30.21	30.35	34,740	-0.30(-0.97%)
Oct 10, 2022	30.80	30.80	30.47	30.65	51,952	+0.14(+0.47%)
Oct 07, 2022	30.83	30.84	30.45	30.51	98,410	-0.59(-1.89%)
Oct 06, 2022	31.25	31.25	31.04	31.10	56,350	-0.41(-1.31%)
Oct 05, 2022	31.34	31.65	31.20	31.51	70,967	-0.15(-0.47%)
Oct 04, 2022	31.44	31.72	31.44	31.66	137,150	+1.14(+3.74%)

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.