Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	31.19	31.33	30.85	31.00	38,700	+0.15(+0.48%)
Sep 28, 2023	30.47	31.11	30.39	30.85	12,847	+0.25(+0.81%)
Sep 27, 2023	30.49	30.60	30.25	30.60	10,591	+0.34(+1.11%)
Sep 26, 2023	30.49	30.62	30.24	30.27	8,633	-0.45(-1.45%)
Sep 25, 2023	30.41	30.71	30.66	30.71	5,063	+0.13(+0.42%)
Sep 22, 2023	30.69	30.91	30.50	30.58	26,421	+0.05(+0.17%)
Sep 21, 2023	30.94	30.94	30.53	30.53	8,311	-0.76(-2.43%)
Sep 20, 2023	31.66	31.72	31.18	31.29	7,612	-0.26(-0.81%)
Sep 19, 2023	31.58	31.65	31.34	31.55	20,558	-0.15(-0.47%)
Sep 18, 2023	31.70	31.82	31.67	31.70	30,127	+0.01(+0.03%)
Sep 15, 2023	32.19	32.19	31.52	31.69	39,108	-0.69(-2.13%)
Sep 14, 2023	32.35	32.38	32.02	32.38	123,104	+0.43(+1.36%)
Sep 13, 2023	31.99	32.14	31.85	31.94	143,868	-0.09(-0.28%)
Sep 12, 2023	32.18	32.43	32.03	32.03	129,472	-0.40(-1.25%)
Sep 11, 2023	32.35	32.44	32.16	32.44	4,751	+0.29(+0.89%)
Sep 08, 2023	32.11	32.24	32.10	32.15	8,843	+0.02(+0.06%)
Sep 07, 2023	32.18	32.20	32.02	32.13	6,865	-0.34(-1.03%)
Sep 06, 2023	32.51	32.73	32.33	32.47	29,614	-0.23(-0.70%)
Sep 05, 2023	32.78	32.90	32.64	32.69	8,355	-0.25(-0.75%)
Sep 01, 2023	33.01	33.27	32.94	32.94	10,645	+0.01(+0.02%)
Aug 31, 2023	32.74	33.10	32.74	32.93	32,840	+0.20(+0.62%)
Aug 30, 2023	32.54	32.86	32.54	32.73	14,021	+0.11(+0.33%)
Aug 29, 2023	32.31	32.69	32.31	32.62	31,799	+0.51(+1.60%)
Aug 28, 2023	32.18	32.20	32.02	32.11	17,804	+0.27(+0.84%)
Aug 25, 2023	31.74	31.99	31.52	31.84	16,425	+0.14(+0.44%)
Aug 24, 2023	32.35	32.46	31.71	31.71	10,743	-0.49(-1.53%)
Aug 23, 2023	31.81	32.29	31.81	32.20	11,074	+0.41(+1.30%)
Aug 22, 2023	31.97	32.00	31.79	31.79	47,546	-0.22(-0.70%)
Aug 21, 2023	31.86	32.06	31.68	32.01	17,682	+0.19(+0.61%)
Aug 18, 2023	31.55	31.85	31.55	31.81	9,579	+0.05(+0.16%)
Aug 17, 2023	32.10	32.12	31.72	31.77	11,415	-0.30(-0.92%)
Aug 16, 2023	32.35	32.41	32.06	32.06	13,493	-0.41(-1.28%)
Aug 15, 2023	32.77	32.77	32.48	32.48	6,754	-0.41(-1.26%)
Aug 14, 2023	32.51	32.91	32.51	32.89	10,443	+0.25(+0.76%)
Aug 11, 2023	32.62	32.83	32.62	32.64	25,035	-0.18(-0.54%)
Aug 10, 2023	32.97	33.24	32.79	32.82	14,895	-0.03(-0.09%)
Aug 09, 2023	33.04	33.09	32.85	32.85	23,942	-0.26(-0.77%)
Aug 08, 2023	33.13	33.13	32.87	33.11	4,477	-0.32(-0.94%)
Aug 07, 2023	33.23	33.49	33.23	33.42	21,804	+0.24(+0.71%)
Aug 04, 2023	33.46	33.52	33.19	33.19	10,801	-0.01(-0.03%)
Aug 03, 2023	33.13	33.36	33.12	33.20	244,970	-0.19(-0.56%)
Aug 02, 2023	33.48	33.53	33.37	33.38	10,999	-0.58(-1.71%)
Aug 01, 2023	33.91	34.05	33.90	33.97	74,471	-0.22(-0.64%)
Jul 31, 2023	34.09	34.18	33.98	34.18	10,950	+0.19(+0.55%)
Jul 28, 2023	33.95	34.01	33.85	33.99	17,915	+0.37(+1.11%)
Jul 27, 2023	33.86	34.00	33.60	33.62	19,254	-0.08(-0.23%)
Jul 26, 2023	33.55	33.74	33.55	33.70	19,501	+0.00(+0.00%)
Jul 25, 2023	33.72	33.83	33.54	33.70	8,011	+0.09(+0.26%)
Jul 24, 2023	33.69	33.69	33.58	33.61	21,325	-0.05(-0.15%)
Jul 21, 2023	33.72	33.73	33.61	33.66	20,138	+0.07(+0.21%)
Jul 20, 2023	33.77	33.77	33.59	33.59	26,682	-0.32(-0.93%)
Jul 19, 2023	34.02	34.02	33.87	33.91	33,906	+0.05(+0.15%)
Jul 18, 2023	33.68	33.93	33.68	33.86	7,299	+0.13(+0.38%)
Jul 17, 2023	33.71	33.84	33.70	33.73	12,368	+0.15(+0.43%)
Jul 14, 2023	33.71	33.72	33.53	33.58	22,237	-0.15(-0.43%)
Jul 13, 2023	33.60	33.81	33.58	33.73	10,148	+0.11(+0.32%)
Jul 12, 2023	33.70	33.70	33.43	33.62	20,046	+0.29(+0.86%)
Jul 11, 2023	33.17	33.33	33.17	33.33	5,688	+0.21(+0.63%)
Jul 10, 2023	32.85	33.16	32.85	33.13	10,757	+0.21(+0.63%)
Jul 07, 2023	32.76	33.09	32.76	32.92	16,559	+0.12(+0.36%)
Jul 06, 2023	32.78	32.82	32.63	32.80	12,288	-0.24(-0.72%)
Jul 05, 2023	33.02	33.14	32.90	33.04	12,690	-0.28(-0.83%)
Jul 03, 2023	33.27	33.31	33.09	33.31	8,912	+0.16(+0.48%)
Jun 30, 2023	33.22	33.25	33.07	33.16	23,817	+0.15(+0.45%)
Jun 29, 2023	32.99	33.03	32.83	33.01	31,963	+0.12(+0.37%)
Jun 28, 2023	32.91	32.98	32.82	32.89	7,248	-0.03(-0.09%)
Jun 27, 2023	32.57	32.93	32.55	32.92	11,956	+0.38(+1.16%)
Jun 26, 2023	32.43	32.71	32.43	32.54	14,127	+0.03(+0.09%)
Jun 23, 2023	32.44	32.57	32.40	32.51	9,554	-0.10(-0.30%)
Jun 22, 2023	32.53	32.69	32.52	32.61	34,547	-0.07(-0.21%)
Jun 21, 2023	32.66	32.76	32.56	32.68	87,373	-0.03(-0.09%)
Jun 20, 2023	32.75	32.78	32.67	32.70	25,002	-0.17(-0.51%)
Jun 16, 2023	32.85	32.91	32.78	32.87	26,596	-0.01(-0.03%)
Jun 15, 2023	32.60	32.96	32.60	32.88	12,581	+1.02(+3.20%)
May 08, 2023	31.86	31.96	31.85	31.86	10,689	-0.09(-0.28%)
May 05, 2023	31.96	32.04	31.73	31.95	7,831	+0.34(+1.09%)
May 04, 2023	31.67	31.70	31.57	31.61	15,398	-0.30(-0.95%)
May 03, 2023	31.91	32.10	31.91	31.91	6,187	+0.03(+0.09%)
May 02, 2023	31.93	31.97	31.74	31.88	20,015	-0.16(-0.49%)
May 01, 2023	31.94	32.13	31.94	32.04	15,504	+0.10(+0.31%)
Apr 28, 2023	31.93	31.98	31.87	31.94	12,149	+0.20(+0.62%)
Apr 27, 2023	31.54	31.75	31.45	31.74	9,776	+0.12(+0.37%)
Apr 26, 2023	31.73	31.73	31.50	31.62	14,115	-0.01(-0.03%)
Apr 25, 2023	31.86	31.86	31.63	31.63	6,323	-0.37(-1.17%)
Apr 24, 2023	31.94	32.04	31.91	32.01	46,014	+0.06(+0.18%)
Apr 21, 2023	31.96	32.00	31.89	31.95	42,290	-0.10(-0.32%)
Apr 20, 2023	31.98	32.19	31.98	32.05	6,601	+0.01(+0.03%)
Apr 19, 2023	32.00	32.09	31.96	32.04	25,966	-0.12(-0.37%)
Apr 18, 2023	32.10	32.22	32.06	32.16	7,473	+0.09(+0.28%)
Apr 17, 2023	32.06	32.10	31.96	32.07	15,872	+0.06(+0.20%)
Apr 14, 2023	32.09	32.11	31.87	32.01	18,264	-0.10(-0.31%)
Apr 13, 2023	31.93	32.16	31.90	32.11	14,054	+0.20(+0.62%)
Apr 12, 2023	32.14	32.21	31.91	31.91	13,455	-0.26(-0.79%)
Apr 11, 2023	31.94	32.20	31.92	32.16	13,047	+0.28(+0.89%)
Apr 10, 2023	31.76	31.96	31.75	31.88	13,770	+0.19(+0.60%)
Apr 06, 2023	31.69	31.78	31.62	31.69	21,201	-0.01(-0.05%)
Apr 05, 2023	31.79	31.79	31.56	31.70	14,684	-0.23(-0.71%)
Apr 04, 2023	32.27	32.27	31.87	31.93	20,488	-0.48(-1.48%)
Apr 03, 2023	32.29	32.41	32.15	32.41	40,102	+0.03(+0.09%)
Mar 31, 2023	32.17	32.38	32.16	32.38	19,797	+0.31(+0.98%)
Mar 30, 2023	32.10	32.18	31.93	32.07	284,697	+0.13(+0.40%)
Mar 29, 2023	31.84	31.94	31.76	31.94	8,847	+0.31(+0.99%)
Mar 28, 2023	31.55	31.62	31.48	31.62	48,641	+0.17(+0.53%)
Mar 27, 2023	31.59	31.68	31.41	31.46	14,142	-0.07(-0.22%)
Mar 24, 2023	31.19	31.53	30.82	31.53	26,278	+0.28(+0.89%)
Mar 23, 2023	31.63	31.87	31.12	31.25	20,571	-0.27(-0.87%)
Mar 22, 2023	32.12	32.14	31.52	31.52	15,920	-0.53(-1.65%)
Mar 21, 2023	32.04	32.22	31.96	32.05	8,866	+0.52(+1.64%)
Mar 20, 2023	31.46	31.69	31.40	31.53	6,536	+0.69(+2.25%)
Mar 17, 2023	31.35	31.35	30.84	30.84	14,079	-0.81(-2.56%)
Mar 16, 2023	30.97	31.68	30.93	31.65	28,411	+0.51(+1.63%)
Mar 15, 2023	31.53	31.38	30.69	31.14	29,550	-1.14(-3.54%)
Mar 14, 2023	32.32	32.65	31.88	32.28	17,846	+0.53(+1.66%)
Mar 13, 2023	31.86	32.51	29.43	31.76	29,606	-0.67(-2.08%)
Mar 10, 2023	33.02	33.10	32.43	32.43	16,862	-0.88(-2.64%)
Mar 09, 2023	34.35	34.35	33.30	33.31	27,735	-1.02(-2.96%)
Mar 08, 2023	34.27	34.50	34.04	34.33	23,545	+0.03(+0.08%)
Mar 07, 2023	34.84	34.84	34.20	34.30	11,550	-0.57(-1.64%)
Mar 06, 2023	35.29	35.29	34.74	34.87	15,785	-0.37(-1.05%)
Mar 03, 2023	34.89	35.36	34.68	35.24	7,623	+0.38(+1.08%)
Mar 02, 2023	34.30	34.86	34.30	34.86	85,988	+0.38(+1.11%)
Mar 01, 2023	34.17	34.67	34.17	34.48	59,980	+0.30(+0.89%)
Feb 28, 2023	34.46	34.61	34.18	34.18	20,883	-0.25(-0.72%)
Feb 27, 2023	34.28	34.61	34.28	34.43	15,789	+0.23(+0.67%)
Feb 24, 2023	33.94	34.34	33.77	34.20	11,342	-0.12(-0.36%)
Feb 23, 2023	34.38	34.61	33.99	34.32	394,698	+0.37(+1.08%)
Feb 22, 2023	34.02	34.49	33.96	33.96	285,567	-0.14(-0.40%)
Feb 21, 2023	34.46	34.46	33.94	34.09	39,984	-0.41(-1.19%)
Feb 17, 2023	34.53	34.65	34.40	34.50	56,307	-0.28(-0.81%)
Feb 16, 2023	34.72	35.23	34.72	34.79	12,215	-0.27(-0.76%)
Feb 15, 2023	34.83	35.12	34.75	35.05	8,988	-0.05(-0.13%)
Feb 14, 2023	34.86	35.18	34.73	35.10	17,871	+0.03(+0.10%)
Feb 13, 2023	34.71	35.12	34.63	35.06	7,729	+0.27(+0.77%)
Feb 10, 2023	34.30	34.91	34.30	34.80	14,472	+0.45(+1.31%)
Feb 09, 2023	34.64	34.70	34.35	34.35	53,942	-0.30(-0.87%)
Feb 08, 2023	34.77	34.85	34.47	34.65	16,128	-0.18(-0.50%)
Feb 07, 2023	34.58	34.87	34.42	34.82	23,972	+0.31(+0.91%)
Feb 06, 2023	34.62	34.72	34.42	34.51	69,568	-0.29(-0.82%)
Feb 03, 2023	34.89	34.93	34.68	34.80	15,720	-0.06(-0.17%)
Feb 02, 2023	35.05	35.05	34.72	34.86	48,661	-0.09(-0.25%)
Feb 01, 2023	34.90	35.13	34.58	34.94	28,785	+0.04(+0.11%)
Jan 31, 2023	34.59	34.98	34.58	34.90	78,499	+0.22(+0.64%)
Jan 30, 2023	34.97	34.98	34.64	34.68	11,206	-0.40(-1.13%)
Jan 27, 2023	35.16	35.20	35.04	35.08	60,088	-0.02(-0.06%)
Jan 26, 2023	35.03	35.16	34.82	35.10	20,391	+0.24(+0.68%)
Jan 25, 2023	34.79	34.88	34.66	34.86	231,038	+0.11(+0.33%)
Jan 24, 2023	34.95	34.95	34.75	34.75	34,811	-0.17(-0.48%)
Jan 23, 2023	34.75	34.98	34.75	34.91	20,837	+0.21(+0.59%)
Jan 20, 2023	34.46	34.74	34.46	34.71	16,938	+0.25(+0.74%)
Jan 19, 2023	34.39	34.61	34.34	34.45	56,863	-0.14(-0.40%)
Jan 18, 2023	34.75	34.94	34.46	34.59	28,185	-0.12(-0.34%)
Jan 17, 2023	34.80	34.96	34.71	34.71	35,543	-0.13(-0.38%)
Jan 13, 2023	34.75	34.87	34.70	34.84	49,620	+0.04(+0.13%)
Jan 12, 2023	34.75	34.88	34.65	34.80	40,771	+0.19(+0.55%)
Jan 11, 2023	34.56	34.68	34.48	34.61	40,385	+0.12(+0.34%)
Jan 10, 2023	34.41	34.52	34.31	34.49	22,655	+0.05(+0.14%)
Jan 09, 2023	34.49	34.63	34.42	34.44	25,238	+0.07(+0.21%)
Jan 06, 2023	34.29	34.43	34.28	34.37	18,007	+0.38(+1.13%)
Jan 05, 2023	33.95	34.10	33.88	33.98	163,866	-0.23(-0.69%)
Jan 04, 2023	33.85	34.22	33.85	34.22	20,252	+0.31(+0.92%)
Jan 03, 2023	34.20	34.32	33.87	33.91	5,826	-0.31(-0.90%)
Dec 30, 2022	34.06	34.23	34.06	34.21	33,136	-0.02(-0.06%)
Dec 29, 2022	34.12	34.39	34.12	34.23	26,975	+0.17(+0.49%)
Dec 28, 2022	34.31	34.33	34.01	34.07	24,345	-0.31(-0.90%)
Dec 27, 2022	34.37	34.44	34.34	34.38	21,459	+0.01(+0.03%)
Dec 23, 2022	34.18	34.37	34.17	34.37	14,439	+0.28(+0.84%)
Dec 22, 2022	34.24	34.24	33.89	34.08	10,645	-0.22(-0.64%)
Dec 21, 2022	34.19	34.37	34.19	34.30	171,749	+0.23(+0.67%)
Dec 20, 2022	33.92	34.18	33.92	34.07	18,125	+0.04(+0.11%)
Dec 19, 2022	34.10	34.15	33.89	34.03	24,938	-0.17(-0.51%)
Dec 16, 2022	34.06	34.21	33.94	34.21	46,378	-0.01(-0.04%)
Dec 15, 2022	34.27	34.28	34.11	34.22	12,995	-0.19(-0.55%)
Dec 14, 2022	34.53	34.56	34.35	34.41	36,146	-0.07(-0.22%)
Dec 13, 2022	34.67	34.67	34.40	34.49	29,789	+0.17(+0.51%)
Dec 12, 2022	34.07	34.36	34.05	34.31	14,494	+0.16(+0.48%)
Dec 09, 2022	34.22	34.22	34.05	34.15	24,707	-0.05(-0.13%)
Dec 08, 2022	34.36	34.36	34.17	34.19	36,553	+0.03(+0.08%)
Dec 07, 2022	34.20	34.32	34.17	34.17	77,984	-0.05(-0.14%)
Dec 06, 2022	34.36	34.39	34.17	34.22	183,480	-0.34(-0.98%)
Dec 05, 2022	34.68	34.68	34.33	34.56	18,603	-0.07(-0.20%)
Dec 02, 2022	34.58	34.67	34.53	34.62	12,593	+0.06(+0.17%)
Dec 01, 2022	34.66	34.74	34.57	34.57	121,722	-0.09(-0.25%)
Nov 30, 2022	34.68	34.70	34.39	34.65	65,319	+0.12(+0.34%)
Nov 29, 2022	34.50	34.63	34.48	34.54	46,418	+0.08(+0.24%)
Nov 28, 2022	34.58	34.60	34.42	34.45	24,424	-0.23(-0.66%)
Nov 25, 2022	34.75	34.75	34.67	34.68	5,649	+0.01(+0.04%)
Nov 23, 2022	34.75	34.75	34.60	34.67	10,727	-0.04(-0.12%)
Nov 22, 2022	34.57	34.74	34.57	34.71	162,225	+0.18(+0.53%)
Nov 21, 2022	34.40	34.54	34.33	34.53	5,551	-0.03(-0.08%)
Nov 18, 2022	34.53	34.56	34.37	34.56	20,798	-0.01(-0.03%)
Nov 17, 2022	34.45	34.57	34.37	34.57	8,029	+0.04(+0.11%)
Nov 16, 2022	34.53	34.62	34.53	34.53	23,832	-0.14(-0.39%)
Nov 15, 2022	34.70	34.70	34.60	34.66	14,128	+0.03(+0.08%)
Nov 14, 2022	34.65	34.75	34.58	34.63	12,142	+0.01(+0.04%)
Nov 11, 2022	34.60	34.68	34.52	34.62	9,641	+0.17(+0.49%)
Nov 10, 2022	34.40	34.56	34.36	34.45	15,898	+0.29(+0.85%)
Nov 09, 2022	34.03	34.83	34.03	34.16	28,042	-0.32(-0.93%)
Nov 08, 2022	34.45	34.55	34.38	34.48	11,691	+0.01(+0.03%)
Nov 07, 2022	34.44	34.52	34.39	34.47	91,074	+0.18(+0.54%)
Nov 04, 2022	34.42	34.42	34.28	34.28	178,554	+0.13(+0.37%)
Nov 03, 2022	34.18	34.32	34.10	34.16	40,144	-0.09(-0.25%)
Nov 02, 2022	34.34	34.41	34.15	34.25	13,750	-0.13(-0.37%)
Nov 01, 2022	34.52	34.52	34.29	34.37	196,140	+0.05(+0.13%)
Oct 31, 2022	34.51	34.51	34.25	34.33	13,599	+0.08(+0.24%)
Oct 28, 2022	34.21	34.34	34.15	34.25	13,634	+0.01(+0.04%)
Oct 27, 2022	34.32	34.44	34.21	34.23	22,993	+0.02(+0.04%)
Oct 26, 2022	34.20	34.35	34.16	34.22	51,682	+0.11(+0.32%)
Oct 25, 2022	33.82	34.37	33.82	34.11	183,296	+0.08(+0.24%)
Oct 24, 2022	34.09	34.19	33.93	34.02	268,356	+0.06(+0.17%)
Oct 21, 2022	33.67	33.99	33.67	33.97	38,151	+0.22(+0.65%)
Oct 20, 2022	33.81	33.96	33.65	33.75	11,159	-0.04(-0.12%)
Oct 19, 2022	33.74	33.85	33.71	33.79	173,563	-0.02(-0.06%)
Oct 18, 2022	33.68	33.84	33.68	33.81	5,873	+0.25(+0.75%)
Oct 17, 2022	33.68	33.69	33.54	33.56	55,764	+0.25(+0.76%)
Oct 14, 2022	34.21	34.26	33.31	33.31	11,198	-0.91(-2.67%)
Oct 13, 2022	33.28	34.31	33.28	34.22	55,959	+0.52(+1.53%)
Oct 12, 2022	33.39	33.78	33.35	33.70	47,062	+0.30(+0.90%)
Oct 11, 2022	33.35	33.87	33.31	33.40	16,469	-0.21(-0.63%)
Oct 10, 2022	33.90	33.90	33.47	33.62	12,952	-0.08(-0.23%)
Oct 07, 2022	33.89	33.98	33.61	33.69	21,140	-0.37(-1.08%)
Oct 06, 2022	34.06	34.13	33.95	34.06	6,927	+0.06(+0.17%)
Oct 05, 2022	33.68	34.21	33.67	34.00	37,316	-0.02(-0.06%)
Oct 04, 2022	33.77	34.02	33.77	34.02	44,000	+0.79(+2.36%)

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.