Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	42.42	42.44	42.12	42.19	17,384	-0.07(-0.16%)
Sep 28, 2023	42.05	42.26	41.95	42.26	23,802	+0.06(+0.14%)
Sep 27, 2023	42.51	42.51	42.06	42.20	41,414	-0.17(-0.39%)
Sep 26, 2023	42.53	42.53	42.32	42.36	57,690	-0.09(-0.21%)
Sep 25, 2023	42.53	42.55	42.45	42.45	46,949	-0.33(-0.78%)
Sep 22, 2023	42.67	42.82	42.65	42.78	51,894	+0.21(+0.50%)
Sep 21, 2023	42.59	42.64	42.57	42.57	83,476	-0.34(-0.80%)
Sep 20, 2023	43.06	43.09	42.91	42.91	57,720	+0.02(+0.06%)
Sep 19, 2023	42.97	42.98	42.88	42.88	21,147	-0.13(-0.31%)
Sep 18, 2023	42.90	43.02	42.89	43.02	46,216	+0.08(+0.18%)
Sep 15, 2023	42.99	43.00	42.91	42.94	38,745	-0.09(-0.20%)
Sep 14, 2023	43.12	43.12	43.01	43.03	31,313	-0.05(-0.11%)
Sep 13, 2023	42.96	43.11	42.96	43.08	29,328	+0.09(+0.20%)
Sep 12, 2023	43.02	43.02	42.95	42.99	28,270	-0.03(-0.07%)
Sep 11, 2023	43.02	43.06	42.96	43.02	30,376	-0.05(-0.11%)
Sep 08, 2023	43.15	43.23	43.07	43.07	41,370	+0.02(+0.05%)
Sep 07, 2023	42.94	43.05	42.92	43.05	27,554	+0.17(+0.39%)
Sep 06, 2023	43.02	43.02	42.83	42.88	92,968	-0.06(-0.14%)
Sep 05, 2023	43.04	43.05	42.93	42.94	40,216	-0.26(-0.60%)
Sep 01, 2023	43.34	43.36	43.18	43.20	53,239	-0.25(-0.57%)
Aug 31, 2023	43.45	43.52	43.44	43.44	30,677	+0.07(+0.17%)
Aug 30, 2023	43.43	43.44	43.35	43.37	35,348	-0.04(-0.09%)
Aug 29, 2023	43.19	43.41	43.19	43.41	29,763	+0.29(+0.68%)
Aug 28, 2023	43.11	43.14	43.06	43.12	96,879	+0.10(+0.23%)
Aug 25, 2023	43.03	43.07	42.87	43.02	19,975	+0.02(+0.04%)
Aug 24, 2023	43.06	43.10	42.99	43.00	25,569	-0.12(-0.28%)
Aug 23, 2023	42.90	43.13	42.90	43.12	34,456	+0.51(+1.20%)
Aug 22, 2023	42.52	42.64	42.52	42.61	24,617	+0.07(+0.17%)
Aug 21, 2023	42.56	42.56	42.47	42.54	17,239	-0.20(-0.47%)
Aug 18, 2023	42.63	42.80	42.63	42.74	52,735	+0.14(+0.32%)
Aug 17, 2023	42.64	42.71	42.52	42.60	34,111	-0.10(-0.24%)
Aug 16, 2023	42.88	42.93	42.69	42.70	30,284	-0.16(-0.38%)
Aug 15, 2023	42.91	43.01	42.87	42.87	30,787	-0.16(-0.37%)
Aug 14, 2023	43.03	43.13	42.92	43.03	20,993	-0.03(-0.08%)
Aug 11, 2023	43.03	43.16	43.02	43.06	38,548	-0.14(-0.32%)
Aug 10, 2023	43.53	43.54	43.20	43.20	59,483	-0.22(-0.51%)
Aug 09, 2023	43.44	43.47	43.39	43.42	69,184	+0.02(+0.04%)
Aug 08, 2023	43.42	43.46	43.37	43.40	15,214	+0.13(+0.31%)
Aug 07, 2023	43.31	43.31	43.22	43.27	29,733	-0.08(-0.17%)
Aug 04, 2023	43.11	43.38	43.11	43.34	19,684	+0.38(+0.88%)
Aug 03, 2023	42.95	43.01	42.89	42.96	38,386	-0.32(-0.73%)
Aug 02, 2023	43.25	43.31	43.16	43.28	32,348	-0.20(-0.47%)
Aug 01, 2023	43.65	43.67	43.47	43.48	21,626	-0.34(-0.78%)
Jul 31, 2023	43.78	43.91	43.78	43.82	29,176	+0.09(+0.22%)
Jul 28, 2023	43.65	43.74	43.65	43.73	108,330	+0.23(+0.52%)
Jul 27, 2023	43.86	43.88	43.49	43.50	81,871	-0.43(-0.98%)
Jul 26, 2023	43.89	43.95	43.77	43.93	36,606	+0.18(+0.41%)
Jul 25, 2023	43.77	43.80	43.74	43.75	56,822	-0.08(-0.18%)
Jul 24, 2023	43.95	43.96	43.83	43.83	29,247	-0.08(-0.19%)
Jul 21, 2023	43.90	43.93	43.84	43.91	33,643	+0.12(+0.27%)
Jul 20, 2023	43.88	43.88	43.74	43.80	131,787	-0.24(-0.54%)
Jul 19, 2023	43.99	44.04	43.92	44.03	29,154	+0.18(+0.41%)
Jul 18, 2023	43.87	43.92	43.85	43.85	13,725	+0.10(+0.24%)
Jul 17, 2023	43.68	43.75	43.68	43.75	24,513	+0.02(+0.06%)
Jul 14, 2023	43.95	43.95	43.73	43.73	133,132	-0.23(-0.51%)
Jul 13, 2023	43.94	43.99	43.88	43.95	14,587	+0.22(+0.49%)
Jul 12, 2023	43.72	43.75	43.67	43.74	36,173	+0.35(+0.81%)
Jul 11, 2023	43.29	43.41	43.28	43.38	30,657	+0.14(+0.32%)
Jul 10, 2023	43.09	43.27	43.09	43.25	35,209	+0.17(+0.39%)
Jul 07, 2023	43.07	43.16	43.07	43.08	33,438	-0.02(-0.06%)
Jul 06, 2023	43.24	43.24	42.98	43.10	36,856	-0.32(-0.74%)
Jul 05, 2023	43.61	43.64	43.40	43.42	45,479	-0.29(-0.66%)
Jul 03, 2023	43.80	43.89	43.71	43.71	36,002	-0.06(-0.13%)
Jun 30, 2023	43.60	43.78	43.58	43.77	55,092	+0.25(+0.58%)
Jun 29, 2023	43.53	43.53	43.42	43.52	32,353	-0.28(-0.65%)
Jun 28, 2023	43.70	43.80	43.62	43.80	27,734	+0.17(+0.40%)
Jun 27, 2023	43.75	43.75	43.57	43.63	28,997	-0.08(-0.19%)
Jun 26, 2023	43.72	43.76	43.69	43.71	19,973	+0.06(+0.14%)
Jun 23, 2023	43.77	43.77	43.58	43.65	34,788	+0.10(+0.23%)
Jun 22, 2023	43.62	43.67	43.50	43.55	43,878	-0.20(-0.45%)
Jun 21, 2023	43.56	43.77	43.53	43.74	79,370	-0.03(-0.08%)
Jun 20, 2023	43.65	43.81	43.65	43.78	41,926	+0.15(+0.34%)
Jun 16, 2023	43.57	43.66	43.57	43.63	32,392	-0.08(-0.18%)
Jun 15, 2023	43.75	43.75	43.51	43.70	44,988	+0.16(+0.38%)
May 08, 2023	43.60	43.62	43.53	43.54	21,786	-0.27(-0.62%)
May 05, 2023	43.85	43.85	43.74	43.81	40,595	-0.17(-0.38%)
May 04, 2023	43.85	44.08	43.85	43.98	30,714	-0.08(-0.18%)
May 03, 2023	44.05	44.11	43.95	44.06	30,946	+0.08(+0.18%)
May 02, 2023	43.66	44.08	43.64	43.98	22,759	+0.41(+0.94%)
May 01, 2023	43.90	43.90	43.52	43.57	22,074	-0.59(-1.33%)
Apr 28, 2023	44.12	44.16	44.02	44.16	20,486	+0.29(+0.67%)
Apr 27, 2023	43.97	43.97	43.84	43.86	14,897	-0.14(-0.31%)
Apr 26, 2023	44.23	44.23	43.97	44.00	20,647	-0.20(-0.46%)
Apr 25, 2023	44.14	44.25	44.14	44.20	22,190	+0.21(+0.48%)
Apr 24, 2023	43.93	44.00	43.90	43.99	22,758	+0.17(+0.40%)
Apr 21, 2023	43.94	43.94	43.72	43.82	36,495	+0.01(+0.02%)
Apr 20, 2023	43.74	43.86	43.74	43.81	66,666	+0.16(+0.37%)
Apr 19, 2023	43.75	43.75	43.64	43.65	31,601	-0.18(-0.42%)
Apr 18, 2023	43.78	43.88	43.78	43.83	40,294	+0.11(+0.24%)
Apr 17, 2023	43.81	43.84	43.68	43.73	27,296	-0.21(-0.48%)
Apr 14, 2023	43.94	43.97	43.83	43.94	49,399	-0.12(-0.26%)
Apr 13, 2023	44.08	44.14	44.01	44.05	14,633	+0.08(+0.17%)
Apr 12, 2023	44.13	44.13	43.94	43.98	15,408	-0.07(-0.15%)
Apr 11, 2023	44.09	44.09	43.98	44.04	14,176	-0.03(-0.07%)
Apr 10, 2023	44.05	44.07	43.92	44.07	58,711	-0.13(-0.30%)
Apr 06, 2023	44.31	44.33	44.21	44.21	19,611	-0.06(-0.13%)
Apr 05, 2023	44.23	44.32	44.19	44.26	30,785	+0.11(+0.25%)
Apr 04, 2023	43.90	44.20	43.90	44.15	81,112	+0.04(+0.10%)
Apr 03, 2023	43.84	44.31	43.84	44.11	42,519	+0.23(+0.52%)
Mar 31, 2023	43.69	43.88	43.67	43.88	28,272	+0.36(+0.84%)
Mar 30, 2023	43.49	43.60	43.48	43.51	47,502	+0.07(+0.15%)
Mar 29, 2023	43.28	43.46	43.25	43.45	178,179	+0.15(+0.35%)
Mar 28, 2023	43.28	43.36	43.23	43.30	543,591	-0.03(-0.08%)
Mar 27, 2023	43.46	43.58	43.28	43.33	25,934	-0.47(-1.07%)
Mar 24, 2023	43.73	43.82	43.73	43.80	166,721	+0.13(+0.29%)
Mar 23, 2023	43.56	43.71	43.50	43.67	27,355	+0.20(+0.47%)
Mar 22, 2023	43.32	43.82	43.17	43.47	227,698	+0.12(+0.28%)
Mar 21, 2023	43.19	43.35	43.19	43.35	27,143	+0.19(+0.44%)
Mar 20, 2023	43.27	43.33	43.11	43.16	40,615	-0.12(-0.27%)
Mar 17, 2023	43.25	43.42	42.93	43.27	136,249	+0.20(+0.47%)
Mar 16, 2023	43.23	43.31	42.98	43.07	16,238	-0.08(-0.19%)
Mar 15, 2023	43.06	43.26	42.94	43.16	17,050	+0.30(+0.71%)
Mar 14, 2023	42.88	43.14	42.78	42.85	35,843	-0.12(-0.27%)
Mar 13, 2023	43.04	43.42	42.85	42.97	34,800	+0.05(+0.11%)
Mar 10, 2023	42.74	43.02	42.74	42.92	26,364	+0.52(+1.22%)
Mar 09, 2023	42.45	42.55	42.38	42.40	26,419	-0.03(-0.07%)
Mar 08, 2023	42.59	42.68	42.33	42.43	58,272	-0.05(-0.12%)
Mar 07, 2023	42.67	42.68	42.47	42.48	25,079	-0.11(-0.26%)
Mar 06, 2023	42.80	42.80	42.58	42.59	30,121	-0.11(-0.25%)
Mar 03, 2023	42.57	42.89	42.47	42.70	26,071	+0.55(+1.30%)
Mar 02, 2023	42.11	42.26	42.05	42.15	117,400	-0.08(-0.19%)
Mar 01, 2023	42.40	42.40	42.23	42.23	24,711	-0.27(-0.63%)
Feb 28, 2023	42.33	42.51	42.29	42.50	22,672	+0.01(+0.03%)
Feb 27, 2023	42.53	42.60	42.47	42.49	16,964	+0.01(+0.03%)
Feb 24, 2023	42.50	42.55	42.39	42.47	50,007	-0.26(-0.60%)
Feb 23, 2023	42.57	42.74	42.56	42.73	46,320	+0.25(+0.59%)
Feb 22, 2023	42.47	42.61	42.47	42.48	197,256	+0.10(+0.23%)
Feb 21, 2023	42.57	42.59	42.38	42.39	29,435	-0.48(-1.13%)
Feb 17, 2023	42.61	42.88	42.61	42.87	23,268	+0.12(+0.28%)
Feb 16, 2023	42.84	42.91	42.72	42.75	23,821	-0.27(-0.62%)
Feb 15, 2023	43.11	43.11	42.92	43.02	23,448	-0.13(-0.31%)
Feb 14, 2023	43.21	43.28	42.98	43.15	36,504	-0.11(-0.24%)
Feb 13, 2023	43.15	43.26	43.15	43.26	40,422	+0.11(+0.25%)
Feb 10, 2023	43.30	43.30	43.13	43.15	62,976	-0.23(-0.53%)
Feb 09, 2023	43.95	43.95	43.36	43.38	28,640	-0.29(-0.67%)
Feb 08, 2023	43.63	43.72	43.52	43.67	64,593	-0.00(-0.01%)
Feb 07, 2023	43.68	43.86	43.61	43.68	32,803	-0.05(-0.12%)
Feb 06, 2023	43.80	43.81	43.72	43.73	38,791	-0.32(-0.72%)
Feb 03, 2023	44.09	44.14	43.95	44.05	39,863	-0.50(-1.13%)
Feb 02, 2023	44.67	44.67	44.44	44.55	111,629	+0.16(+0.37%)
Feb 01, 2023	44.09	44.48	43.98	44.39	27,375	+0.31(+0.71%)
Jan 31, 2023	43.95	44.08	43.80	44.08	24,077	+0.31(+0.72%)
Jan 30, 2023	43.78	43.90	43.75	43.76	196,524	-0.14(-0.33%)
Jan 27, 2023	43.83	43.94	43.78	43.90	41,252	-0.10(-0.22%)
Jan 26, 2023	44.01	44.08	43.85	44.00	67,401	+0.01(+0.02%)
Jan 25, 2023	44.00	44.04	43.84	43.99	30,206	+0.01(+0.01%)
Jan 24, 2023	43.80	44.01	43.72	43.98	110,018	+0.20(+0.45%)
Jan 23, 2023	43.78	43.88	43.78	43.79	64,819	-0.11(-0.25%)
Jan 20, 2023	43.92	43.93	43.77	43.90	43,168	-0.13(-0.29%)
Jan 19, 2023	44.01	44.11	44.00	44.03	57,151	-0.13(-0.30%)
Jan 18, 2023	44.30	44.34	44.00	44.16	343,417	+0.42(+0.97%)
Jan 17, 2023	43.69	43.83	43.69	43.74	11,212	-0.12(-0.27%)
Jan 13, 2023	43.83	43.95	43.81	43.86	29,585	-0.10(-0.24%)
Jan 12, 2023	43.67	43.96	43.47	43.96	24,783	+0.41(+0.94%)
Jan 11, 2023	43.47	43.55	43.42	43.55	49,859	+0.30(+0.70%)
Jan 10, 2023	43.22	43.27	43.12	43.25	37,706	-0.14(-0.32%)
Jan 09, 2023	43.29	43.44	43.29	43.39	23,735	+0.15(+0.35%)
Jan 06, 2023	42.69	43.27	42.66	43.24	23,338	+0.60(+1.40%)
Jan 05, 2023	42.60	42.65	42.41	42.64	36,143	-0.04(-0.10%)
Jan 04, 2023	42.69	42.71	42.55	42.68	93,570	+0.28(+0.66%)
Jan 03, 2023	42.66	42.66	42.33	42.40	117,745	+0.25(+0.60%)
Dec 30, 2022	42.28	42.32	42.10	42.15	139,062	-0.23(-0.55%)
Dec 29, 2022	42.26	42.39	42.26	42.38	60,306	+0.23(+0.55%)
Dec 28, 2022	42.40	42.42	42.15	42.15	62,142	-0.10(-0.23%)
Dec 27, 2022	42.47	42.52	42.24	42.24	57,541	-0.46(-1.07%)
Dec 23, 2022	42.66	42.76	42.64	42.70	61,422	-0.17(-0.39%)
Dec 22, 2022	42.76	42.87	42.76	42.87	42,352	+0.07(+0.16%)
Dec 21, 2022	42.76	42.86	42.71	42.80	146,156	+0.23(+0.54%)
Dec 20, 2022	42.64	42.64	42.53	42.57	58,758	-0.43(-0.99%)
Dec 19, 2022	43.18	43.18	42.94	43.00	28,557	-0.36(-0.82%)
Dec 16, 2022	43.25	43.41	43.22	43.36	66,780	-0.17(-0.39%)
Dec 15, 2022	43.45	43.55	43.42	43.53	64,390	+0.03(+0.07%)
Dec 14, 2022	43.42	43.52	43.17	43.50	50,271	+0.09(+0.22%)
Dec 13, 2022	43.72	43.78	43.38	43.41	73,826	+0.31(+0.71%)
Dec 12, 2022	43.46	43.46	43.09	43.10	40,261	-0.07(-0.15%)
Dec 09, 2022	43.29	43.61	43.17	43.17	469,663	-0.27(-0.61%)
Dec 08, 2022	43.43	43.53	43.20	43.43	222,595	-0.08(-0.19%)
Dec 07, 2022	43.33	43.55	43.31	43.52	20,380	+0.38(+0.88%)
Dec 06, 2022	43.16	43.20	43.04	43.14	88,911	+0.11(+0.27%)
Dec 05, 2022	43.09	43.09	42.89	43.02	148,385	-0.31(-0.71%)
Dec 02, 2022	42.83	43.37	42.82	43.33	74,296	+0.22(+0.52%)
Dec 01, 2022	42.80	43.11	42.78	43.11	20,104	+0.45(+1.05%)
Nov 30, 2022	42.10	42.66	42.10	42.66	32,015	+0.47(+1.11%)
Nov 29, 2022	42.25	42.30	42.19	42.19	12,078	-0.18(-0.44%)
Nov 28, 2022	42.61	42.61	42.34	42.38	32,635	-0.28(-0.67%)
Nov 25, 2022	42.64	42.66	42.58	42.66	57,606	+0.06(+0.13%)
Nov 23, 2022	42.40	42.61	42.36	42.61	50,810	+0.34(+0.81%)
Nov 22, 2022	42.10	42.28	42.08	42.27	134,514	+0.31(+0.75%)
Nov 21, 2022	42.07	42.13	41.93	41.95	35,022	-0.04(-0.09%)
Nov 18, 2022	42.05	42.06	41.95	41.99	17,607	-0.02(-0.05%)
Nov 17, 2022	41.80	42.01	41.77	42.01	31,988	-0.15(-0.34%)
Nov 16, 2022	41.94	42.21	41.94	42.16	29,869	+0.31(+0.74%)
Nov 15, 2022	41.70	41.85	41.64	41.84	26,521	+0.48(+1.16%)
Nov 14, 2022	41.41	41.50	41.36	41.36	84,202	-0.14(-0.34%)
Nov 11, 2022	41.37	41.53	41.37	41.50	18,039	+0.05(+0.12%)
Nov 10, 2022	41.01	41.45	41.01	41.45	23,000	+1.15(+2.86%)
Nov 09, 2022	40.28	40.40	40.20	40.30	38,250	-0.05(-0.12%)
Nov 08, 2022	40.33	40.44	40.31	40.35	17,549	+0.12(+0.31%)
Nov 07, 2022	40.31	40.31	40.16	40.23	50,966	-0.10(-0.26%)
Nov 04, 2022	40.36	40.50	40.22	40.33	73,815	+0.05(+0.12%)
Nov 03, 2022	39.99	40.33	39.99	40.28	30,468	-0.46(-1.14%)
Nov 02, 2022	40.61		40.32	40.75	53,113	+0.20(+0.50%)
Nov 01, 2022	40.62	40.62	40.39	40.55	88,767	+0.23(+0.56%)
Oct 31, 2022	40.36	40.45	40.21	40.32	84,324	-0.17(-0.42%)
Oct 28, 2022	40.47	40.55	40.41	40.49	65,095	+0.08(+0.21%)
Oct 27, 2022	40.36	40.56	40.36	40.41	42,547	+0.16(+0.39%)
Oct 26, 2022	40.18	40.44	40.18	40.25	141,634	+0.13(+0.33%)
Oct 25, 2022	39.90	40.24	39.90	40.12	21,125	+0.42(+1.06%)
Oct 24, 2022	39.70	39.86	39.55	39.70	53,081	-0.02(-0.06%)
Oct 21, 2022	39.45	39.74	39.44	39.72	64,827	+0.11(+0.27%)
Oct 20, 2022	39.83	39.91	39.59	39.61	31,976	-0.27(-0.69%)
Oct 19, 2022	40.04	40.12	39.87	39.89	23,406	-0.48(-1.18%)
Oct 18, 2022	40.37	40.38	40.10	40.36	21,064	+0.21(+0.53%)
Oct 17, 2022	40.28	40.34	40.12	40.15	143,101	+0.16(+0.41%)
Oct 14, 2022	40.54	40.54	39.89	39.98	1,042,043	-0.36(-0.90%)
Oct 13, 2022	39.62	40.41	39.62	40.35	27,199	+0.06(+0.15%)
Oct 12, 2022	40.27	40.35	40.19	40.29	32,437	-0.06(-0.14%)
Oct 11, 2022	40.39	40.63	40.28	40.34	41,879	-0.07(-0.18%)
Oct 10, 2022	40.71	40.71	40.28	40.41	40,397	-0.30(-0.74%)
Oct 07, 2022	40.88	40.88	40.70	40.72	40,259	-0.36(-0.87%)
Oct 06, 2022	41.16	41.21	41.03	41.08	26,922	-0.07(-0.16%)
Oct 05, 2022	41.12	41.17	40.92	41.14	42,512	-0.26(-0.64%)
Oct 04, 2022	41.41	41.61	41.39	41.41	40,797	+0.20(+0.48%)

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.