Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	33.55	33.69	33.00	33.02	1,823,429	-0.27(-0.80%)
Sep 28, 2023	32.95	33.40	32.95	33.28	1,764,559	+0.34(+1.02%)
Sep 27, 2023	33.23	33.29	32.72	32.95	1,329,197	-0.17(-0.51%)
Sep 26, 2023	33.34	33.53	33.11	33.11	1,631,050	-0.53(-1.58%)
Sep 25, 2023	33.40	33.66	33.54	33.65	1,246,048	+0.15(+0.44%)
Sep 22, 2023	33.79	33.87	33.49	33.50	1,296,430	-0.06(-0.18%)
Sep 21, 2023	33.96	34.10	33.55	33.56	1,216,015	-0.74(-2.16%)
Sep 20, 2023	34.47	34.72	34.28	34.30	1,519,011	-0.09(-0.26%)
Sep 19, 2023	34.84	34.91	34.35	34.39	2,158,692	-0.32(-0.91%)
Sep 18, 2023	34.89	34.93	34.62	34.70	885,510	-0.10(-0.28%)
Sep 15, 2023	34.71	34.89	34.70	34.80	1,238,770	+0.03(+0.09%)
Sep 14, 2023	34.44	34.82	34.40	34.77	2,121,818	+0.63(+1.85%)
Sep 13, 2023	34.05	34.26	33.98	34.14	1,761,725	+0.12(+0.35%)
Sep 12, 2023	33.87	34.13	33.84	34.02	621,630	+0.11(+0.32%)
Sep 11, 2023	33.85	34.00	33.70	33.91	545,997	+0.36(+1.06%)
Sep 08, 2023	33.63	33.78	33.54	33.56	892,369	+0.00(+0.00%)
Sep 07, 2023	33.68	33.82	33.55	33.56	694,491	-0.27(-0.79%)
Sep 06, 2023	33.97	34.11	33.67	33.83	816,290	-0.32(-0.92%)
Sep 05, 2023	34.40	34.44	34.13	34.14	866,861	-0.33(-0.94%)
Sep 01, 2023	34.42	34.53	34.30	34.47	743,314	+0.24(+0.69%)
Aug 31, 2023	34.36	34.45	34.11	34.23	1,166,670	+0.04(+0.12%)
Aug 30, 2023	34.23	34.33	34.10	34.19	806,611	+0.17(+0.49%)
Aug 29, 2023	33.42	34.03	33.34	34.02	1,440,174	+0.55(+1.65%)
Aug 28, 2023	33.25	33.54	33.24	33.47	627,394	+0.31(+0.92%)
Aug 25, 2023	33.26	33.32	32.81	33.16	914,969	+0.01(+0.03%)
Aug 24, 2023	33.29	33.41	33.11	33.15	748,680	-0.25(-0.74%)
Aug 23, 2023	33.00	33.50	32.98	33.40	926,592	+0.37(+1.11%)
Aug 22, 2023	33.36	33.36	33.01	33.04	1,201,564	-0.20(-0.59%)
Aug 21, 2023	33.40	33.46	33.09	33.23	788,310	-0.05(-0.15%)
Aug 18, 2023	33.02	33.36	33.02	33.28	1,374,136	+0.00(+0.00%)
Aug 17, 2023	33.65	33.75	33.23	33.28	826,355	-0.16(-0.47%)
Aug 16, 2023	33.48	33.62	33.39	33.44	1,095,673	-0.11(-0.32%)
Aug 15, 2023	34.09	34.11	33.51	33.55	2,087,371	-0.74(-2.16%)
Aug 14, 2023	34.41	34.41	34.16	34.29	744,653	-0.21(-0.60%)
Aug 11, 2023	34.27	34.62	34.24	34.50	1,058,462	+0.08(+0.23%)
Aug 10, 2023	34.57	34.79	34.34	34.42	1,059,329	+0.07(+0.20%)
Aug 09, 2023	34.24	34.43	34.17	34.35	1,169,899	+0.08(+0.23%)
Aug 08, 2023	34.06	34.27	33.86	34.27	1,410,875	-0.22(-0.63%)
Aug 07, 2023	34.43	34.56	34.37	34.49	2,206,920	+0.13(+0.37%)
Aug 04, 2023	34.31	34.73	34.14	34.36	1,214,458	+0.09(+0.26%)
Aug 03, 2023	34.24	34.40	34.16	34.27	1,274,926	-0.18(-0.52%)
Aug 02, 2023	34.83	34.86	34.33	34.45	1,616,276	-0.70(-1.99%)
Aug 01, 2023	35.23	35.30	35.03	35.15	1,478,693	-0.45(-1.27%)
Jul 31, 2023	35.38	35.76	35.38	35.60	1,089,524	+0.30(+0.84%)
Jul 28, 2023	35.31	35.46	35.20	35.31	1,918,090	+0.23(+0.65%)
Jul 27, 2023	35.55	35.58	35.02	35.08	1,702,533	-0.33(-0.92%)
Jul 26, 2023	35.34	35.49	35.24	35.40	906,661	-0.02(-0.06%)
Jul 25, 2023	35.45	35.58	35.41	35.42	688,020	-0.11(-0.31%)
Jul 24, 2023	35.32	35.65	35.32	35.53	1,331,686	+0.21(+0.59%)
Jul 21, 2023	35.28	35.38	35.18	35.32	922,770	+0.12(+0.34%)
Jul 20, 2023	35.42	35.43	35.15	35.21	1,033,771	-0.13(-0.36%)
Jul 19, 2023	35.22	35.37	35.19	35.33	1,101,498	+0.23(+0.65%)
Jul 18, 2023	34.72	35.14	34.70	35.11	653,555	+0.29(+0.82%)
Jul 17, 2023	34.69	34.91	34.68	34.82	578,683	+0.05(+0.14%)
Jul 14, 2023	35.18	35.18	34.76	34.77	2,749,438	-0.29(-0.82%)
Jul 13, 2023	34.64	35.12	34.64	35.06	1,071,474	+0.58(+1.69%)
Jul 12, 2023	34.32	34.53	34.28	34.48	1,082,635	+0.48(+1.42%)
Jul 11, 2023	33.89	34.05	33.85	33.99	805,718	+0.17(+0.50%)
Jul 10, 2023	33.81	33.95	33.76	33.83	1,057,522	-0.05(-0.15%)
Jul 07, 2023	33.55	34.06	33.55	33.87	1,282,135	+0.25(+0.73%)
Jul 06, 2023	33.97	34.00	33.55	33.63	1,968,759	-0.71(-2.07%)
Jul 05, 2023	34.56	34.56	34.31	34.34	2,633,277	-0.39(-1.14%)
Jul 03, 2023	34.50	34.78	34.47	34.73	1,159,776	+0.21(+0.60%)
Jun 30, 2023	34.29	34.60	34.29	34.53	1,929,477	+0.39(+1.16%)
Jun 29, 2023	33.80	34.13	33.80	34.13	1,090,102	+0.22(+0.64%)
Jun 28, 2023	33.82	33.96	33.72	33.91	1,228,830	-0.09(-0.26%)
Jun 27, 2023	33.77	34.04	33.71	34.00	963,346	+0.23(+0.67%)
Jun 26, 2023	33.36	33.88	33.36	33.78	1,113,838	+0.41(+1.24%)
Jun 23, 2023	33.38	33.49	33.27	33.36	1,169,078	-0.37(-1.11%)
Jun 22, 2023	33.80	33.80	33.64	33.74	1,089,691	-0.16(-0.47%)
Jun 21, 2023	33.72	34.02	33.67	33.89	1,020,282	+0.09(+0.26%)
Jun 20, 2023	34.05	34.10	33.70	33.81	1,100,674	-0.46(-1.35%)
Jun 16, 2023	34.41	34.52	34.26	34.27	1,382,581	-0.04(-0.11%)
Jun 15, 2023	33.82	34.40		34.31	1,635,149	-0.42(-1.20%)
May 08, 2023	34.87	34.96	34.66	34.73	918,274	+0.09(+0.25%)
May 05, 2023	34.16	34.72	34.09	34.64	1,504,945	+0.93(+2.75%)
May 04, 2023	33.74	33.95	33.67	33.71	1,703,824	+0.06(+0.17%)
May 03, 2023	33.73	34.02	33.64	33.65	2,813,997	-0.14(-0.40%)
May 02, 2023	34.10	34.11	33.53	33.79	1,335,241	-0.55(-1.59%)
May 01, 2023	34.36	34.61	34.34	34.34	1,438,409	-0.06(-0.17%)
Apr 28, 2023	33.91	34.42	33.91	34.39	1,917,171	+0.34(+1.00%)
Apr 27, 2023	33.76	34.10	33.76	34.05	1,625,513	+0.40(+1.19%)
Apr 26, 2023	33.76	33.97	33.56	33.65	1,424,825	-0.10(-0.29%)
Apr 25, 2023	34.09	34.19	33.74	33.75	1,300,179	-0.67(-1.96%)
Apr 24, 2023	34.41	34.49	34.34	34.42	824,739	+0.01(+0.03%)
Apr 21, 2023	34.37	34.45	34.23	34.41	1,157,981	-0.04(-0.11%)
Apr 20, 2023	34.45	34.67	34.40	34.45	4,070,329	-0.16(-0.45%)
Apr 19, 2023	34.56	34.70	34.54	34.61	2,724,921	-0.18(-0.51%)
Apr 18, 2023	34.83	34.88	34.72	34.79	2,059,503	+0.09(+0.25%)
Apr 17, 2023	34.55	34.72	34.47	34.70	1,175,901	+0.06(+0.17%)
Apr 14, 2023	34.75	34.82	34.46	34.64	2,048,063	-0.04(-0.11%)
Apr 13, 2023	34.33	34.71	34.33	34.68	1,724,303	+0.45(+1.31%)
Apr 12, 2023	34.34	34.46	34.16	34.23	1,023,971	+0.14(+0.40%)
Apr 11, 2023	33.83	34.18	33.83	34.09	1,384,316	+0.31(+0.93%)
Apr 10, 2023	33.46	33.78	33.45	33.78	769,733	+0.07(+0.20%)
Apr 06, 2023	33.61	33.77	33.51	33.71	2,115,545	-0.01(-0.03%)
Apr 05, 2023	33.87	33.90	33.58	33.72	2,107,844	-0.21(-0.60%)
Apr 04, 2023	34.04	34.12	33.74	33.93	4,363,065	-0.08(-0.23%)
Apr 03, 2023	33.67	34.01	33.67	34.00	3,114,289	+0.61(+1.81%)
Mar 31, 2023	33.12	33.42	33.12	33.40	1,609,181	+0.29(+0.89%)
Mar 30, 2023	33.11	33.14	32.95	33.10	1,583,005	+0.27(+0.83%)
Mar 29, 2023	32.69	32.84	32.67	32.83	12,521,159	+0.40(+1.24%)
Mar 28, 2023	32.22	32.48	32.21	32.43	2,042,851	+0.20(+0.61%)
Mar 27, 2023	32.06	32.29	31.94	32.24	1,517,755	+0.36(+1.13%)
Mar 24, 2023	31.65	31.87	31.31	31.87	1,798,163	+0.05(+0.15%)
Mar 23, 2023	32.22	32.41	31.68	31.82	4,741,485	-0.15(-0.46%)
Mar 22, 2023	32.18	32.58	31.94	31.97	2,183,515	-0.21(-0.64%)
Mar 21, 2023	32.34	32.42	32.11	32.18	2,478,344	+0.12(+0.37%)
Mar 20, 2023	31.82	32.09	31.79	32.06	1,623,323	+0.44(+1.39%)
Mar 17, 2023	31.80	31.82	31.42	31.62	2,972,982	-0.33(-1.04%)
Mar 16, 2023	31.38	32.04	31.20	31.95	2,636,524	+0.37(+1.18%)
Mar 15, 2023	31.49	31.63	31.15	31.58	4,420,615	-0.71(-2.21%)
Mar 14, 2023	32.33	32.61	32.04	32.29	3,085,436	+0.30(+0.95%)
Mar 13, 2023	31.81	32.32	31.59	31.99	6,160,207	-0.13(-0.40%)
Mar 10, 2023	32.63	32.74	32.05	32.12	4,325,897	-0.50(-1.53%)
Mar 09, 2023	33.23	33.42	32.58	32.62	1,790,095	-0.52(-1.56%)
Mar 08, 2023	32.95	33.36	32.95	33.13	2,307,698	+0.01(+0.03%)
Mar 07, 2023	33.77	33.77	33.04	33.12	2,351,764	-0.74(-2.19%)
Mar 06, 2023	33.95	34.03	33.80	33.87	2,331,056	-0.18(-0.52%)
Mar 03, 2023	33.62	34.08	33.56	34.04	2,341,314	+0.45(+1.34%)
Mar 02, 2023	33.22	33.62	33.17	33.59	1,163,922	+0.14(+0.41%)
Mar 01, 2023	33.34	33.51	33.20	33.46	1,877,836	+0.19(+0.56%)
Feb 28, 2023	33.46	33.46	33.22	33.27	3,261,227	-0.22(-0.67%)
Feb 27, 2023	33.56	33.76	33.43	33.50	2,038,192	+0.18(+0.53%)
Feb 24, 2023	33.07	33.35	32.83	33.32	2,539,613	-0.13(-0.38%)
Feb 23, 2023	33.56	33.68	33.18	33.45	2,094,748	+0.03(+0.09%)
Feb 22, 2023	33.52	33.67	33.34	33.42	3,081,728	-0.16(-0.47%)
Feb 21, 2023	33.99	34.00	33.55	33.57	2,427,341	-0.62(-1.80%)
Feb 17, 2023	34.12	34.28	33.96	34.19	1,289,370	-0.18(-0.51%)
Feb 16, 2023	34.34	34.63	34.21	34.37	2,055,376	-0.39(-1.12%)
Feb 15, 2023	34.61	34.77	34.40	34.76	2,224,800	-0.10(-0.28%)
Feb 14, 2023	34.64	35.08	34.49	34.85	1,907,514	-0.06(-0.17%)
Feb 13, 2023	34.71	34.94	34.61	34.91	2,024,048	+0.23(+0.68%)
Feb 10, 2023	34.45	34.73	34.39	34.68	969,607	+0.40(+1.17%)
Feb 09, 2023	34.86	34.87	34.23	34.28	3,847,683	-0.21(-0.60%)
Feb 08, 2023	34.60	34.73	34.38	34.48	1,640,553	-0.22(-0.65%)
Feb 07, 2023	34.28	34.83	34.19	34.71	2,283,135	+0.38(+1.11%)
Feb 06, 2023	34.51	34.54	34.21	34.33	1,325,600	-0.38(-1.10%)
Feb 03, 2023	34.55	34.98	34.55	34.71	1,808,255	-0.21(-0.59%)
Feb 02, 2023	35.16	35.16	34.75	34.91	2,140,876	-0.10(-0.28%)
Feb 01, 2023	34.92	35.15	34.44	35.01	3,248,246	+0.00(+0.00%)
Jan 31, 2023	34.39	35.05	34.35	35.01	2,296,553	+0.62(+1.79%)
Jan 30, 2023	34.63	34.82	34.39	34.39	1,119,333	-0.46(-1.32%)
Jan 27, 2023	34.70	34.97	34.65	34.85	2,768,983	+0.05(+0.14%)
Jan 26, 2023	34.73	34.81	34.42	34.81	1,879,556	+0.38(+1.11%)
Jan 25, 2023	34.46	34.50	34.08	34.42	4,256,556	-0.10(-0.28%)
Jan 24, 2023	34.36	34.59	34.20	34.52	1,247,502	+0.00(+0.00%)
Jan 23, 2023	34.27	34.55	34.19	34.52	3,153,863	+0.22(+0.66%)
Jan 20, 2023	33.84	34.31	33.63	34.30	2,464,931	+0.47(+1.39%)
Jan 19, 2023	33.72	33.93	33.58	33.83	1,888,032	+0.06(+0.17%)
Jan 18, 2023	34.36	34.50	33.77	33.77	3,026,460	-0.38(-1.12%)
Jan 17, 2023	34.12	34.24	34.04	34.15	2,007,362	+0.14(+0.40%)
Jan 13, 2023	33.57	34.05	33.53	34.01	9,291,201	+0.11(+0.32%)
Jan 12, 2023	33.58	33.91	33.26	33.91	1,236,209	+0.44(+1.31%)
Jan 11, 2023	33.34	33.47	33.12	33.47	1,533,179	+0.35(+1.06%)
Jan 10, 2023	33.19	33.24	32.86	33.11	2,588,510	-0.06(-0.18%)
Jan 09, 2023	33.20	33.48	33.14	33.17	1,555,227	+0.21(+0.62%)
Jan 06, 2023	32.36	33.02	32.25	32.97	3,132,619	+0.82(+2.55%)
Jan 05, 2023	32.27	32.30	31.98	32.15	2,315,985	-0.31(-0.96%)
Jan 04, 2023	32.21	32.59	32.02	32.46	3,647,195	+0.66(+2.09%)
Jan 03, 2023	31.94	32.31	31.69	31.80	3,688,916	-0.19(-0.58%)
Dec 30, 2022	31.97	32.26	31.86	31.98	2,612,500	-0.24(-0.76%)
Dec 29, 2022	31.99	32.25	31.86	32.23	1,528,382	+0.57(+1.79%)
Dec 28, 2022	32.17	32.34	31.66	31.66	2,441,394	-0.62(-1.91%)
Dec 27, 2022	32.23	32.40	32.02	32.27	3,041,103	+0.18(+0.55%)
Dec 23, 2022	31.70	32.10	31.65	32.10	2,313,531	+0.40(+1.26%)
Dec 22, 2022	31.93	31.93	31.31	31.70	1,996,271	-0.44(-1.37%)
Dec 21, 2022	31.88	32.22	31.88	32.14	4,425,176	+0.44(+1.39%)
Dec 20, 2022	31.40	31.83	31.40	31.70	3,483,742	+0.28(+0.90%)
Dec 19, 2022	31.82	31.89	31.32	31.41	3,309,907	-0.26(-0.83%)
Dec 16, 2022	31.70	31.87	31.54	31.68	2,951,016	-0.35(-1.10%)
Dec 15, 2022	32.33	32.40	31.85	32.03	5,087,142	-0.76(-2.32%)
Dec 14, 2022	32.92	33.06	32.55	32.79	5,636,836	-0.17(-0.50%)
Dec 13, 2022	33.32	33.53	32.84	32.96	6,372,663	+0.21(+0.63%)
Dec 12, 2022	32.38	32.79	32.38	32.75	4,575,540	+0.15(+0.47%)
Dec 09, 2022	32.70	32.95	32.60	32.60	2,690,053	-0.23(-0.70%)
Dec 08, 2022	32.86	33.02	32.75	32.83	2,480,007	+0.22(+0.68%)
Dec 07, 2022	32.58	32.96	32.57	32.61	6,475,803	-0.03(-0.09%)
Dec 06, 2022	33.11	33.24	32.55	32.64	3,465,432	-0.52(-1.57%)
Dec 05, 2022	33.89	33.97	33.11	33.16	4,220,405	-0.74(-2.19%)
Dec 02, 2022	33.75	34.09	33.73	33.90	2,566,733	-0.20(-0.59%)
Dec 01, 2022	34.14	34.29	33.91	34.10	4,565,473	+0.21(+0.63%)
Nov 30, 2022	33.55	33.95	33.11	33.89	6,817,439	+0.59(+1.76%)
Nov 29, 2022	33.40	33.47	33.16	33.30	2,588,271	-0.11(-0.32%)
Nov 28, 2022	33.71	33.91	33.38	33.41	3,046,351	-0.62(-1.81%)
Nov 25, 2022	33.90	34.13	33.90	34.02	1,177,323	+0.15(+0.45%)
Nov 23, 2022	33.59	33.91	33.54	33.87	2,250,074	+0.12(+0.34%)
Nov 22, 2022	33.35	33.75	33.31	33.75	3,313,028	+0.66(+2.01%)
Nov 21, 2022	33.01	33.14	32.67	33.09	1,947,235	-0.17(-0.52%)
Nov 18, 2022	33.27	33.34	33.08	33.26	5,689,123	-0.01(-0.03%)
Nov 17, 2022	32.96	33.28	32.92	33.27	2,167,111	-0.11(-0.32%)
Nov 16, 2022	33.41	33.50	33.26	33.38	2,270,679	-0.14(-0.43%)
Nov 15, 2022	33.70	33.76	33.30	33.52	3,739,464	+0.23(+0.69%)
Nov 14, 2022	33.61	33.71	33.28	33.29	2,882,659	-0.45(-1.34%)
Nov 11, 2022	33.67	33.87	33.47	33.74	3,484,777	+0.34(+1.01%)
Nov 10, 2022	32.86	33.41	32.84	33.41	6,412,525	+1.61(+5.06%)
Nov 09, 2022	32.32	32.46	31.76	31.80	9,993,729	-0.76(-2.34%)
Nov 08, 2022	32.32	32.77	32.16	32.56	2,951,088	+0.33(+1.02%)
Nov 07, 2022	32.17	32.27	31.95	32.23	1,574,841	+0.12(+0.36%)
Nov 04, 2022	32.06	32.35	31.71	32.12	3,706,041	+0.97(+3.12%)
Nov 03, 2022	30.95	31.34	30.80	31.14	2,045,840	-0.20(-0.65%)
Nov 02, 2022	31.94		31.34	31.35	3,515,687	-0.59(-1.84%)
Nov 01, 2022	32.18	32.41	31.79	31.93	4,201,012	+0.13(+0.39%)
Oct 31, 2022	31.69	31.90	31.63	31.81	3,306,114	-0.09(-0.27%)
Oct 28, 2022	31.63	31.89	31.50	31.89	1,889,796	+0.13(+0.39%)
Oct 27, 2022	31.71	32.17	31.68	31.77	3,505,817	+0.13(+0.43%)
Oct 26, 2022	31.21	31.93	31.21	31.63	3,720,226	+0.40(+1.30%)
Oct 25, 2022	30.74	31.25	30.70	31.23	2,004,904	+0.52(+1.69%)
Oct 24, 2022	30.76	30.83	30.35	30.71	2,515,393	-0.07(-0.22%)
Oct 21, 2022	29.93	30.84	29.86	30.78	2,693,001	+0.76(+2.53%)
Oct 20, 2022	30.25	30.68	29.89	30.02	1,835,683	-0.15(-0.51%)
Oct 19, 2022	30.25	30.33	29.93	30.17	3,148,419	-0.23(-0.76%)
Oct 18, 2022	30.64	30.71	30.06	30.40	2,660,328	+0.27(+0.89%)
Oct 17, 2022	30.04	30.39	30.02	30.13	2,345,777	+0.79(+2.69%)
Oct 14, 2022	30.17	30.31	29.32	29.34	3,224,091	-0.71(-2.37%)
Oct 13, 2022	28.50	30.21	28.46	30.06	6,327,080	+0.83(+2.83%)
Oct 12, 2022	29.28	29.45	29.07	29.23	2,084,427	-0.09(-0.30%)
Oct 11, 2022	29.57	29.83	29.16	29.31	2,653,723	-0.40(-1.36%)
Oct 10, 2022	30.08	30.23	29.66	29.72	3,806,008	-0.30(-0.99%)
Oct 07, 2022	30.45	30.53	29.90	30.02	2,452,608	-0.59(-1.92%)
Oct 06, 2022	30.98	31.14	30.49	30.60	3,028,411	-0.73(-2.34%)
Oct 05, 2022	31.31	31.51	30.97	31.34	2,240,562	-0.48(-1.51%)
Oct 04, 2022	31.24	31.84	31.21	31.82	3,751,756	+1.08(+3.51%)

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.