Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	43.36	43.45	43.36	43.43	440,338	+0.06(+0.13%)
Sep 28, 2023	43.31	43.37	43.29	43.37	359,311	+0.06(+0.13%)
Sep 27, 2023	43.35	43.35	43.28	43.31	586,299	-0.02(-0.04%)
Sep 26, 2023	43.32	43.35	43.25	43.33	723,103	+0.02(+0.04%)
Sep 25, 2023	43.31	43.32	43.29	43.31	173,193	+0.00(+0.00%)
Sep 22, 2023	43.42	43.42	43.29	43.31	193,328	+0.03(+0.07%)
Sep 21, 2023	43.33	43.36	43.28	43.28	233,166	-0.06(-0.13%)
Sep 20, 2023	43.45	43.45	43.34	43.34	267,191	-0.07(-0.15%)
Sep 19, 2023	43.42	43.45	43.36	43.41	264,092	-0.04(-0.09%)
Sep 18, 2023	43.43	43.47	43.43	43.45	175,663	+0.02(+0.04%)
Sep 15, 2023	43.46	43.47	43.38	43.43	251,596	-0.04(-0.09%)
Sep 14, 2023	43.47	43.48	43.38	43.46	204,225	+0.07(+0.15%)
Sep 13, 2023	43.37	43.40	43.30	43.40	357,455	+0.08(+0.17%)
Sep 12, 2023	43.28	43.37	43.28	43.32	321,981	+0.03(+0.07%)
Sep 11, 2023	43.22	43.30	43.22	43.29	275,471	+0.08(+0.17%)
Sep 08, 2023	43.13	43.22	43.13	43.22	147,665	+0.05(+0.11%)
Sep 07, 2023	43.05	43.21	43.02	43.17	330,789	+0.09(+0.22%)
Sep 06, 2023	43.14	43.14	43.05	43.08	173,097	-0.02(-0.04%)
Sep 05, 2023	43.18	43.28	43.09	43.10	220,780	-0.08(-0.20%)
Sep 01, 2023	43.14	43.18	43.11	43.18	210,722	+0.01(+0.02%)
Aug 31, 2023	43.20	43.24	43.15	43.17	258,341	-0.01(-0.02%)
Aug 30, 2023	43.14	43.24	43.14	43.18	292,103	+0.06(+0.13%)
Aug 29, 2023	43.06	43.14	43.04	43.12	300,744	+0.08(+0.18%)
Aug 28, 2023	43.10	43.10	42.99	43.05	183,664	+0.04(+0.09%)
Aug 25, 2023	43.02	43.06	42.82	43.01	448,217	+0.09(+0.22%)
Aug 24, 2023	42.96	43.03	42.87	42.92	451,747	-0.05(-0.11%)
Aug 23, 2023	42.90	43.00	42.84	42.96	437,980	+0.10(+0.24%)
Aug 22, 2023	42.87	42.94	42.76	42.86	166,786	-0.05(-0.12%)
Aug 21, 2023	42.81	42.91	42.76	42.91	181,821	+0.09(+0.22%)
Aug 18, 2023	42.78	42.88	42.74	42.82	130,149	+0.05(+0.11%)
Aug 17, 2023	42.79	42.87	42.75	42.77	219,772	+0.01(+0.02%)
Aug 16, 2023	42.74	42.83	42.74	42.76	321,783	+0.01(+0.02%)
Aug 15, 2023	42.74	42.80	42.73	42.75	193,446	-0.01(-0.02%)
Aug 14, 2023	42.74	42.78	42.69	42.76	128,185	+0.05(+0.11%)
Aug 11, 2023	42.73	42.78	42.67	42.72	301,722	-0.05(-0.11%)
Aug 10, 2023	42.73	42.85	42.69	42.76	223,379	+0.08(+0.18%)
Aug 09, 2023	42.66	42.76	42.64	42.69	307,385	+0.01(+0.02%)
Aug 08, 2023	42.60	42.72	42.57	42.68	177,850	-0.03(-0.07%)
Aug 07, 2023	42.61	42.71	42.58	42.71	233,895	+0.09(+0.22%)
Aug 04, 2023	42.57	42.63	42.52	42.61	417,729	+0.10(+0.24%)
Aug 03, 2023	42.54	42.56	42.47	42.51	140,242	-0.06(-0.13%)
Aug 02, 2023	42.52	42.57	42.43	42.57	270,077	-0.08(-0.18%)
Aug 01, 2023	42.64	42.73	42.60	42.64	388,861	+0.04(+0.09%)
Jul 31, 2023	42.65	42.72	42.51	42.60	167,369	+0.00(+0.00%)
Jul 28, 2023	42.59	42.66	42.49	42.60	182,740	+0.07(+0.15%)
Jul 27, 2023	42.65	42.72	42.47	42.54	212,368	-0.08(-0.20%)
Jul 26, 2023	42.57	42.63	42.51	42.62	185,691	+0.04(+0.09%)
Jul 25, 2023	42.59	42.59	42.51	42.58	179,348	-0.02(-0.04%)
Jul 24, 2023	42.51	42.64	42.50	42.60	173,620	+0.09(+0.22%)
Jul 21, 2023	42.57	42.57	42.49	42.51	157,444	+0.11(+0.25%)
Jul 20, 2023	42.45	42.46	42.35	42.40	376,614	-0.06(-0.14%)
Jul 19, 2023	42.43	42.51	42.42	42.46	202,003	+0.03(+0.07%)
Jul 18, 2023	42.42	42.53	42.42	42.43	290,529	+0.07(+0.18%)
Jul 17, 2023	42.44	42.47	42.36	42.36	361,385	-0.07(-0.15%)
Jul 14, 2023	42.54	42.54	42.40	42.42	1,442,637	-0.12(-0.28%)
Jul 13, 2023	42.43	42.56	42.43	42.55	332,353	+0.13(+0.31%)
Jul 12, 2023	42.43	42.51	42.40	42.42	170,632	+0.09(+0.22%)
Jul 11, 2023	42.25	42.40	42.13	42.32	270,120	+0.03(+0.07%)
Jul 10, 2023	42.29	42.34	42.15	42.29	203,347	+0.18(+0.42%)
Jul 07, 2023	42.16	42.24	42.11	42.12	465,792	-0.06(-0.13%)
Jul 06, 2023	42.12	42.17	42.05	42.17	354,228	+0.05(+0.11%)
Jul 05, 2023	42.13	42.20	42.08	42.13	1,512,070	-0.09(-0.22%)
Jul 03, 2023	42.12	42.24	42.12	42.22	135,290	+0.05(+0.11%)
Jun 30, 2023	42.20	42.21	42.10	42.17	262,106	+0.10(+0.24%)
Jun 29, 2023	42.10	42.13	42.02	42.07	224,573	+0.05(+0.11%)
Jun 28, 2023	41.97	42.08	41.96	42.02	235,478	+0.07(+0.18%)
Jun 27, 2023	42.01	42.01	41.90	41.95	404,082	-0.00(-0.01%)
Jun 26, 2023	41.96	42.02	41.87	41.95	187,773	+0.07(+0.18%)
Jun 23, 2023	41.91	41.93	41.77	41.88	177,384	-0.06(-0.15%)
Jun 22, 2023	41.88	41.95	41.83	41.95	186,670	+0.01(+0.02%)
Jun 21, 2023	41.91	41.95	41.89	41.94	200,414	+0.00(+0.00%)
Jun 20, 2023	41.93	41.96	41.91	41.94	230,395	-0.02(-0.04%)
Jun 16, 2023	41.96	42.05	41.95	41.95	162,112	+0.03(+0.07%)
Jun 15, 2023	41.88	41.98	41.87	41.93	184,196	+0.54(+1.31%)
May 08, 2023	41.38	41.41	41.36	41.39	428,638	-0.03(-0.07%)
May 05, 2023	41.45	41.53	41.36	41.41	839,629	+0.05(+0.11%)
May 04, 2023	41.41	41.48	41.34	41.37	447,496	-0.05(-0.11%)
May 03, 2023	41.39	41.52	41.39	41.41	239,317	+0.01(+0.02%)
May 02, 2023	41.39	41.45	41.38	41.40	443,835	-0.12(-0.29%)
May 01, 2023	41.45	41.54	41.41	41.52	494,561	+0.09(+0.22%)
Apr 28, 2023	41.59	41.62	41.34	41.43	632,978	-0.01(-0.02%)
Apr 27, 2023	41.39	41.49	41.39	41.44	213,111	+0.08(+0.20%)
Apr 26, 2023	41.35	41.41	41.31	41.36	611,059	-0.07(-0.18%)
Apr 25, 2023	41.43	41.54	41.33	41.43	791,121	-0.10(-0.24%)
Apr 24, 2023	41.38	41.55	41.38	41.53	375,008	+0.11(+0.27%)
Apr 21, 2023	41.46	41.62	41.39	41.42	701,551	-0.10(-0.23%)
Apr 20, 2023	41.39	41.52	41.39	41.52	345,041	+0.06(+0.15%)
Apr 19, 2023	41.53	41.56	41.43	41.46	489,584	-0.16(-0.40%)
Apr 18, 2023	41.52	41.62	41.50	41.62	415,821	+0.05(+0.13%)
Apr 17, 2023	41.51	41.56	41.47	41.56	492,942	+0.09(+0.22%)
Apr 14, 2023	41.49	41.57	41.46	41.47	290,324	-0.12(-0.29%)
Apr 13, 2023	41.45	41.59	41.45	41.59	230,016	+0.14(+0.33%)
Apr 12, 2023	41.59	41.59	41.46	41.46	245,934	+0.01(+0.02%)
Apr 11, 2023	41.44	41.46	41.38	41.45	261,597	+0.00(+0.00%)
Apr 10, 2023	41.28	41.47	41.28	41.45	320,536	+0.14(+0.33%)
Apr 06, 2023	41.39	41.39	41.26	41.31	1,193,486	-0.06(-0.15%)
Apr 05, 2023	41.17	41.41	41.17	41.37	347,031	-0.02(-0.04%)
Apr 04, 2023	41.38	41.44	41.24	41.39	394,614	-0.01(-0.02%)
Apr 03, 2023	41.46	41.46	41.29	41.40	434,144	+0.07(+0.18%)
Mar 31, 2023	41.32	41.38	41.28	41.33	317,205	+0.11(+0.27%)
Mar 30, 2023	41.30	41.32	41.19	41.22	603,994	+0.10(+0.24%)
Mar 29, 2023	40.96	41.17	40.96	41.12	337,203	+0.17(+0.42%)
Mar 28, 2023	40.82	41.01	40.82	40.94	827,913	-0.02(-0.04%)
Mar 27, 2023	41.03	41.08	40.95	40.96	331,928	+0.15(+0.36%)
Mar 24, 2023	40.78	41.00	40.77	40.82	575,218	-0.09(-0.21%)
Mar 23, 2023	40.84	41.04	40.79	40.90	231,171	+0.06(+0.16%)
Mar 22, 2023	41.02	41.02	40.82	40.84	239,615	-0.15(-0.35%)
Mar 21, 2023	40.77	41.06	40.77	40.98	228,123	+0.21(+0.51%)
Mar 20, 2023	40.92	40.92	40.68	40.78	528,313	-0.07(-0.18%)
Mar 17, 2023	40.73	40.91	40.73	40.85	757,663	-0.01(-0.02%)
Mar 16, 2023	40.69	40.88	40.68	40.86	716,502	+0.09(+0.22%)
Mar 15, 2023	40.77	40.83	40.59	40.77	1,144,378	-0.20(-0.49%)
Mar 14, 2023	40.97	41.04	40.88	40.97	932,796	+0.23(+0.56%)
Mar 13, 2023	41.04	41.04	40.62	40.74	912,800	-0.41(-0.99%)
Mar 10, 2023	41.22	41.23	41.04	41.15	709,689	-0.01(-0.02%)
Mar 09, 2023	41.21	41.30	41.13	41.16	577,022	-0.10(-0.24%)
Mar 08, 2023	41.25	41.31	41.23	41.26	272,994	+0.02(+0.04%)
Mar 07, 2023	41.31	41.31	41.22	41.24	365,807	-0.08(-0.20%)
Mar 06, 2023	41.24	41.34	41.24	41.32	283,687	+0.00(+0.00%)
Mar 03, 2023	41.25	41.32	41.21	41.32	575,502	+0.11(+0.26%)
Mar 02, 2023	41.15	41.22	41.08	41.21	273,996	+0.03(+0.07%)
Mar 01, 2023	41.13	41.22	41.10	41.18	669,119	-0.04(-0.09%)
Feb 28, 2023	41.16	41.25	41.15	41.22	463,339	+0.05(+0.13%)
Feb 27, 2023	41.18	41.24	41.11	41.17	435,274	-0.01(-0.02%)
Feb 24, 2023	41.16	41.18	41.07	41.17	372,619	+0.01(+0.02%)
Feb 23, 2023	41.19	41.19	41.11	41.17	376,806	+0.04(+0.09%)
Feb 22, 2023	41.09	41.17	41.08	41.13	374,715	+0.06(+0.14%)
Feb 21, 2023	41.14	41.20	41.05	41.07	410,834	-0.15(-0.37%)
Feb 17, 2023	41.18	41.22	41.11	41.22	367,007	+0.01(+0.02%)
Feb 16, 2023	41.21	41.25	41.18	41.21	331,131	-0.09(-0.22%)
Feb 15, 2023	41.23	41.32	41.22	41.30	333,274	-0.03(-0.07%)
Feb 14, 2023	41.26	41.34	41.22	41.33	443,262	+0.02(+0.04%)
Feb 13, 2023	41.33	41.33	41.24	41.31	428,080	-0.04(-0.09%)
Feb 10, 2023	41.36	41.36	41.21	41.35	400,050	+0.04(+0.09%)
Feb 09, 2023	41.38	41.38	41.28	41.31	558,261	+0.05(+0.13%)
Feb 08, 2023	41.29	41.36	41.25	41.26	603,184	-0.12(-0.28%)
Feb 07, 2023	41.27	41.40	41.21	41.38	544,031	+0.12(+0.28%)
Feb 06, 2023	41.23	41.29	41.21	41.26	541,210	+0.04(+0.09%)
Feb 03, 2023	41.22	41.29	41.17	41.22	849,794	-0.06(-0.15%)
Feb 02, 2023	41.26	41.31	41.19	41.29	1,018,020	+0.06(+0.15%)
Feb 01, 2023	41.11	41.24	40.97	41.22	501,491	+0.12(+0.29%)
Jan 31, 2023	41.12	41.14	41.06	41.11	388,284	+0.05(+0.13%)
Jan 30, 2023	41.02	41.09	41.02	41.05	468,531	+0.02(+0.04%)
Jan 27, 2023	41.05	41.07	41.00	41.03	671,635	+0.03(+0.07%)
Jan 26, 2023	40.97	41.03	40.94	41.01	452,553	+0.06(+0.15%)
Jan 25, 2023	40.96	40.96	40.88	40.94	600,105	+0.01(+0.02%)
Jan 24, 2023	40.99	41.13	40.91	40.94	441,986	-0.01(-0.03%)
Jan 23, 2023	40.91	41.00	40.91	40.95	526,451	-0.01(-0.02%)
Jan 20, 2023	41.00	41.04	40.89	40.96	1,351,019	-0.05(-0.13%)
Jan 19, 2023	40.98	41.04	40.89	41.01	582,225	+0.08(+0.20%)
Jan 18, 2023	41.01	41.01	40.92	40.93	1,017,656	-0.03(-0.07%)
Jan 17, 2023	40.89	40.97	40.89	40.96	503,471	+0.06(+0.15%)
Jan 13, 2023	40.89	40.99	40.82	40.89	478,561	-0.02(-0.04%)
Jan 12, 2023	40.81	40.95	40.79	40.91	674,658	+0.02(+0.04%)
Jan 11, 2023	40.83	40.89	40.76	40.89	434,854	+0.13(+0.33%)
Jan 10, 2023	40.74	40.77	40.72	40.76	316,909	+0.04(+0.11%)
Jan 09, 2023	40.69	40.80	40.64	40.72	567,481	+0.13(+0.31%)
Jan 06, 2023	40.55	40.65	40.45	40.59	1,174,509	+0.22(+0.56%)
Jan 05, 2023	40.32	40.46	40.31	40.37	856,868	-0.04(-0.11%)
Jan 04, 2023	40.33	40.43	40.32	40.41	880,176	+0.22(+0.54%)
Jan 03, 2023	40.06	40.20	40.06	40.20	1,244,922	+0.22(+0.56%)
Dec 30, 2022	39.97	40.04	39.95	39.97	1,080,543	-0.07(-0.18%)
Dec 29, 2022	39.85	40.09	39.80	40.04	731,295	+0.25(+0.63%)
Dec 28, 2022	40.15	40.15	39.77	39.79	908,809	-0.39(-0.98%)
Dec 27, 2022	40.13	40.22	40.11	40.19	662,864	+0.04(+0.09%)
Dec 23, 2022	40.14	40.16	40.05	40.15	424,965	+0.15(+0.38%)
Dec 22, 2022	40.02	40.11	39.92	40.00	600,471	-0.18(-0.44%)
Dec 21, 2022	40.05	40.20	39.75	40.18	715,056	+0.17(+0.42%)
Dec 20, 2022	39.99	40.07	39.96	40.01	517,902	+0.01(+0.02%)
Dec 19, 2022	40.00	40.10	39.93	40.00	642,508	+0.00(+0.00%)
Dec 16, 2022	40.02	40.08	39.97	40.00	614,302	-0.11(-0.27%)
Dec 15, 2022	40.04	40.14	40.00	40.11	954,778	-0.04(-0.09%)
Dec 14, 2022	40.11	40.27	40.03	40.14	500,167	-0.01(-0.02%)
Dec 13, 2022	40.22	40.30	40.03	40.15	680,664	+0.16(+0.40%)
Dec 12, 2022	40.03	40.09	39.99	39.99	726,354	+0.02(+0.04%)
Dec 09, 2022	40.11	40.11	39.94	39.97	519,333	+0.00(+0.00%)
Dec 08, 2022	39.97	40.10	39.93	39.97	934,330	-0.03(-0.07%)
Dec 07, 2022	39.98	40.08	39.92	40.00	912,223	+0.09(+0.22%)
Dec 06, 2022	40.08	40.08	39.91	39.91	1,313,259	-0.05(-0.13%)
Dec 05, 2022	40.01	40.07	39.92	39.96	898,386	-0.07(-0.18%)
Dec 02, 2022	39.96	40.11	39.96	40.03	439,762	-0.08(-0.20%)
Dec 01, 2022	40.13	40.13	40.05	40.11	315,654	-0.04(-0.09%)
Nov 30, 2022	40.11	40.27	39.91	40.15	504,923	+0.08(+0.20%)
Nov 29, 2022	40.06	40.19	40.02	40.07	496,717	+0.07(+0.18%)
Nov 28, 2022	40.11	40.22	39.97	40.00	685,469	-0.14(-0.35%)
Nov 25, 2022	40.16	40.27	40.13	40.14	181,901	-0.04(-0.09%)
Nov 23, 2022	40.16	40.22	40.07	40.18	276,230	-0.01(-0.02%)
Nov 22, 2022	40.20	40.20	40.03	40.19	428,215	+0.04(+0.11%)
Nov 21, 2022	40.25	40.27	40.09	40.14	630,899	+0.05(+0.13%)
Nov 18, 2022	40.16	40.20	40.03	40.09	942,741	+0.05(+0.13%)
Nov 17, 2022	40.04	40.13	40.01	40.04	375,513	-0.15(-0.37%)
Nov 16, 2022	40.11	40.20	40.04	40.19	369,015	-0.01(-0.02%)
Nov 15, 2022	40.13	40.21	40.05	40.20	638,592	+0.16(+0.40%)
Nov 14, 2022	40.28	40.31	39.97	40.04	510,527	-0.25(-0.62%)
Nov 11, 2022	40.20	40.35	40.18	40.28	423,388	+0.02(+0.04%)
Nov 10, 2022	40.36	40.36	40.12	40.27	1,557,530	+0.51(+1.29%)
Nov 09, 2022	39.87	39.88	39.67	39.75	466,863	-0.08(-0.20%)
Nov 08, 2022	39.94	39.98	39.76	39.83	478,458	-0.11(-0.27%)
Nov 07, 2022	39.78	39.95	39.70	39.94	734,240	+0.19(+0.47%)
Nov 04, 2022	39.60	39.81	39.58	39.75	642,857	+0.15(+0.38%)
Nov 03, 2022	39.54	39.61	39.50	39.60	1,860,107	+0.03(+0.07%)
Nov 02, 2022	39.66			39.58	809,745	-0.08(-0.20%)
Nov 01, 2022	39.70	39.73	39.59	39.66	474,446	+0.00(+0.00%)
Oct 31, 2022	39.60	39.70	39.57	39.66	397,565	-0.03(-0.07%)
Oct 28, 2022	39.43	39.72	39.42	39.68	342,738	+0.27(+0.70%)
Oct 27, 2022	39.51	39.57	39.41	39.41	460,199	-0.04(-0.11%)
Oct 26, 2022	39.39	39.50	39.38	39.45	535,991	-0.06(-0.16%)
Oct 25, 2022	39.35	39.51	39.35	39.51	483,855	+0.16(+0.41%)
Oct 24, 2022	39.34	39.38	39.27	39.35	581,837	+0.09(+0.23%)
Oct 21, 2022	39.34	39.46	39.25	39.27	455,782	+0.02(+0.04%)
Oct 20, 2022	39.41	39.48	39.24	39.25	611,870	-0.14(-0.36%)
Oct 19, 2022	39.41	39.43	39.32	39.39	832,353	-0.04(-0.11%)
Oct 18, 2022	39.34	39.51	39.31	39.43	560,315	+0.19(+0.47%)
Oct 17, 2022	39.25	39.35	39.12	39.25	729,298	+0.17(+0.43%)
Oct 14, 2022	39.06	39.17	39.04	39.08	447,535	+0.04(+0.09%)
Oct 13, 2022	38.83	39.14	38.83	39.05	554,359	-0.11(-0.29%)
Oct 12, 2022	39.35	39.35	39.12	39.16	896,962	+0.04(+0.09%)
Oct 11, 2022	39.10	39.25	39.06	39.13	708,613	-0.04(-0.11%)
Oct 10, 2022	39.20	39.25	38.98	39.17	357,379	-0.04(-0.09%)
Oct 07, 2022	39.38	39.38	39.11	39.20	1,117,279	-0.18(-0.45%)
Oct 06, 2022	39.34	39.55	39.30	39.38	1,339,753	-0.06(-0.16%)
Oct 05, 2022	39.24	39.53	39.23	39.44	678,196	+0.03(+0.07%)
Oct 04, 2022	39.13	39.42	39.11	39.42	541,330	+0.37(+0.95%)

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.