Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	42.43	42.43	42.05	42.09	10,201	-0.12(-0.28%)
Sep 28, 2023	42.01	42.31	42.01	42.21	11,667	+0.23(+0.54%)
Sep 27, 2023	42.26	42.30	41.77	41.99	40,694	-0.27(-0.63%)
Sep 26, 2023	42.43	42.47	42.24	42.25	23,338	-0.30(-0.70%)
Sep 25, 2023	42.54	42.61	42.46	42.55	16,661	-0.08(-0.19%)
Sep 22, 2023	42.91	42.91	42.62	42.63	11,646	-0.24(-0.56%)
Sep 21, 2023	43.06	43.06	42.85	42.87	22,910	-0.36(-0.83%)
Sep 20, 2023	43.33	43.51	43.20	43.23	23,871	+0.01(+0.02%)
Sep 19, 2023	43.13	43.33	43.10	43.22	10,042	-0.14(-0.32%)
Sep 18, 2023	43.31	43.36	43.04	43.36	23,585	+0.20(+0.47%)
Sep 15, 2023	43.52	43.52	43.15	43.15	54,295	-0.44(-1.00%)
Sep 14, 2023	43.45	43.71	43.45	43.59	28,582	+0.32(+0.73%)
Sep 13, 2023	43.36	43.44	43.17	43.27	92,012	-0.03(-0.07%)
Sep 12, 2023	43.37	43.53	43.26	43.30	495,155	-0.12(-0.27%)
Sep 11, 2023	43.27	43.47	43.27	43.42	103,466	+0.31(+0.71%)
Sep 08, 2023	43.11	43.29	43.07	43.11	102,416	-0.04(-0.09%)
Sep 07, 2023	42.95	43.24	42.95	43.15	112,901	+0.11(+0.25%)
Sep 06, 2023	43.21	43.27	42.93	43.04	128,816	-0.05(-0.11%)
Sep 05, 2023	43.64	43.64	43.09	43.09	37,947	-0.56(-1.29%)
Sep 01, 2023	44.18	44.18	43.58	43.66	15,792	-0.36(-0.81%)
Aug 31, 2023	44.25	44.27	44.01	44.01	68,863	-0.33(-0.74%)
Aug 30, 2023	44.24	44.41	44.23	44.34	27,956	+0.14(+0.31%)
Aug 29, 2023	44.00	44.23	43.84	44.20	34,965	+0.21(+0.47%)
Aug 28, 2023	43.87	44.16	43.85	43.99	36,337	+0.20(+0.45%)
Aug 25, 2023	43.37	43.89	43.23	43.80	13,141	+0.48(+1.10%)
Aug 24, 2023	43.52	43.81	43.29	43.32	21,163	-0.28(-0.64%)
Aug 23, 2023	43.32	43.60	43.32	43.60	25,579	+0.18(+0.41%)
Aug 22, 2023	43.75	43.75	43.34	43.42	63,855	-0.30(-0.68%)
Aug 21, 2023	44.09	44.09	43.51	43.72	18,910	-0.30(-0.67%)
Aug 18, 2023	43.54	44.02	43.54	44.01	21,015	+0.46(+1.05%)
Aug 17, 2023	43.92	43.97	43.50	43.56	75,157	-0.20(-0.46%)
Aug 16, 2023	43.87	44.17	43.75	43.76	19,800	-0.19(-0.44%)
Aug 15, 2023	44.21	44.21	43.92	43.95	26,280	-0.45(-1.00%)
Aug 14, 2023	44.49	44.54	44.27	44.40	112,752	-0.15(-0.33%)
Aug 11, 2023	44.63	44.65	44.43	44.55	16,963	+0.03(+0.07%)
Aug 10, 2023	44.79	44.89	44.43	44.52	79,036	-0.12(-0.27%)
Aug 09, 2023	44.76	44.80	44.58	44.64	22,157	-0.03(-0.07%)
Aug 08, 2023	45.08	45.08	44.60	44.67	23,482	-0.64(-1.42%)
Aug 07, 2023	45.19	45.43	45.06	45.31	46,824	+0.20(+0.44%)
Aug 04, 2023	45.44	45.65	45.07	45.11	12,758	-0.16(-0.35%)
Aug 03, 2023	45.29	45.46	45.14	45.27	9,913	-0.09(-0.20%)
Aug 02, 2023	45.03	45.87	45.03	45.36	42,086	+0.21(+0.46%)
Aug 01, 2023	45.27	45.35	45.05	45.15	17,835	-0.24(-0.52%)
Jul 31, 2023	45.41	45.47	45.24	45.39	21,394	+0.01(+0.02%)
Jul 28, 2023	45.38	45.62	45.34	45.38	25,107	+0.26(+0.57%)
Jul 27, 2023	45.65	45.68	45.08	45.12	96,036	-0.69(-1.51%)
Jul 26, 2023	45.82	46.01	45.72	45.82	14,363	-0.06(-0.13%)
Jul 25, 2023	45.74	45.92	45.73	45.88	38,136	+0.01(+0.03%)
Jul 24, 2023	45.75	45.99	45.75	45.86	53,963	+0.09(+0.20%)
Jul 21, 2023	45.91	46.06	45.71	45.77	37,188	-0.03(-0.06%)
Jul 20, 2023	45.35	45.82	45.35	45.80	40,674	+0.44(+0.96%)
Jul 19, 2023	44.95	45.40	44.95	45.36	23,992	+0.54(+1.21%)
Jul 18, 2023	44.78	45.10	44.68	44.82	30,751	+0.09(+0.20%)
Jul 17, 2023	44.42	44.87	44.42	44.73	39,620	+0.25(+0.56%)
Jul 14, 2023	44.57	44.65	44.35	44.48	107,145	-0.16(-0.35%)
Jul 13, 2023	44.73	44.74	44.52	44.64	68,654	+0.03(+0.07%)
Jul 12, 2023	44.84	44.84	44.56	44.61	60,771	+0.02(+0.04%)
Jul 11, 2023	44.53	44.74	44.47	44.59	87,333	+0.07(+0.16%)
Jul 10, 2023	44.50	44.92	44.50	44.52	17,003	-0.02(-0.04%)
Jul 07, 2023	44.70	44.93	44.53	44.54	58,499	-0.14(-0.31%)
Jul 06, 2023	44.84	44.97	44.65	44.68	78,749	-0.45(-0.99%)
Jul 05, 2023	45.27	45.27	44.97	45.12	125,275	-0.20(-0.44%)
Jul 03, 2023	44.88	45.37	44.88	45.32	9,434	+0.33(+0.73%)
Jun 30, 2023	44.78	45.07	44.78	44.99	23,765	+0.30(+0.66%)
Jun 29, 2023	44.47	44.83	44.47	44.70	72,057	+0.09(+0.20%)
Jun 28, 2023	44.66	44.66	44.29	44.61	96,067	-0.36(-0.79%)
Jun 27, 2023	44.95	45.04	44.87	44.96	27,503	-0.05(-0.11%)
Jun 26, 2023	45.02	45.05	44.74	45.01	42,344	-0.06(-0.13%)
Jun 23, 2023	45.29	45.50	45.05	45.07	29,611	-0.24(-0.52%)
Jun 22, 2023	45.07	45.33	45.04	45.31	40,182	+0.20(+0.44%)
Jun 21, 2023	44.97	45.23	44.75	45.11	160,528	+0.04(+0.09%)
Jun 20, 2023	45.53	45.53	45.05	45.07	58,087	-0.44(-0.97%)
Jun 16, 2023	45.62	45.80	45.42	45.51	61,971	-0.07(-0.15%)
Jun 15, 2023	45.52	45.77	45.45	45.58	29,413	-1.07(-2.30%)
May 08, 2023	46.73	46.86	46.63	46.66	35,954	-0.12(-0.25%)
May 05, 2023	46.34	46.90	46.30	46.77	78,118	+0.47(+1.02%)
May 04, 2023	46.32	46.39	46.04	46.30	27,489	-0.02(-0.04%)
May 03, 2023	46.75	46.75	46.31	46.32	24,258	-0.37(-0.80%)
May 02, 2023	46.77	46.78	46.17	46.69	34,989	-0.12(-0.26%)
May 01, 2023	46.56	46.94	46.56	46.81	46,260	+0.32(+0.70%)
Apr 28, 2023	46.25	46.49	46.25	46.49	34,572	+0.26(+0.55%)
Apr 27, 2023	45.81	46.25	45.62	46.23	24,578	+0.52(+1.14%)
Apr 26, 2023	45.86	45.92	45.67	45.71	22,276	-0.17(-0.36%)
Apr 25, 2023	45.85	46.15	45.85	45.88	78,384	-0.20(-0.43%)
Apr 24, 2023	46.03	46.13	45.91	46.07	20,771	+0.14(+0.30%)
Apr 21, 2023	45.96	46.01	45.84	45.94	12,163	+0.04(+0.09%)
Apr 20, 2023	45.79	45.93	45.76	45.90	44,409	+0.04(+0.09%)
Apr 19, 2023	46.15	46.15	45.75	45.86	86,940	-0.09(-0.19%)
Apr 18, 2023	45.75	45.95	45.62	45.95	20,358	+0.17(+0.37%)
Apr 17, 2023	45.51	45.78	45.51	45.78	11,013	+0.44(+0.98%)
Apr 14, 2023	45.66	45.70	45.30	45.34	13,129	-0.31(-0.67%)
Apr 13, 2023	45.62	45.68	45.36	45.64	79,033	+0.07(+0.16%)
Apr 12, 2023	45.80	45.88	45.57	45.57	16,680	-0.27(-0.59%)
Apr 11, 2023	45.71	45.91	45.59	45.84	24,211	+0.23(+0.50%)
Apr 10, 2023	45.47	45.62	45.29	45.61	31,210	+0.09(+0.19%)
Apr 06, 2023	45.51	45.62	45.42	45.52	15,371	-0.02(-0.04%)
Apr 05, 2023	45.54	45.70	45.42	45.54	52,467	+0.13(+0.28%)
Apr 04, 2023	45.98	45.98	45.28	45.41	22,369	-0.48(-1.05%)
Apr 03, 2023	45.56	45.99	45.56	45.90	34,308	+0.26(+0.56%)
Mar 31, 2023	45.35	45.68	45.35	45.64	42,138	+0.35(+0.78%)
Mar 30, 2023	45.30	45.41	45.08	45.29	101,645	+0.07(+0.15%)
Mar 29, 2023	45.30	45.40	45.14	45.22	83,493	+0.27(+0.59%)
Mar 28, 2023	44.93	45.19	44.91	44.95	88,871	+0.07(+0.15%)
Mar 27, 2023	44.63	44.95	44.63	44.88	177,304	+0.40(+0.91%)
Mar 24, 2023	43.71	44.51	43.71	44.48	19,255	+0.81(+1.85%)
Mar 23, 2023	43.97	44.18	43.51	43.67	25,450	-0.06(-0.14%)
Mar 22, 2023	44.19	44.43	43.73	43.73	46,219	-0.45(-1.03%)
Mar 21, 2023	44.16	44.27	43.92	44.18	63,271	+0.32(+0.72%)
Mar 20, 2023	43.52	44.05	43.52	43.87	24,441	+0.51(+1.17%)
Mar 17, 2023	43.95	43.95	43.24	43.36	13,070	-0.62(-1.41%)
Mar 16, 2023	43.81	43.98	43.66	43.98	17,224	+0.06(+0.13%)
Mar 15, 2023	43.72	43.92	43.31	43.92	36,692	-0.08(-0.18%)
Mar 14, 2023	43.84	44.01	43.63	44.00	46,598	+0.57(+1.31%)
Mar 13, 2023	43.22	43.98	43.22	43.43	30,980	+0.01(+0.02%)
Mar 10, 2023	43.77	43.91	43.29	43.42	29,348	-0.39(-0.89%)
Mar 09, 2023	44.49	44.49	43.78	43.82	35,432	-0.52(-1.17%)
Mar 08, 2023	44.34	44.34	44.10	44.34	12,381	+0.08(+0.18%)
Mar 07, 2023	44.57	44.62	44.11	44.26	45,492	-0.33(-0.75%)
Mar 06, 2023	44.63	44.70	44.42	44.59	90,431	-0.18(-0.39%)
Mar 03, 2023	44.60	44.80	44.41	44.77	140,265	+0.15(+0.33%)
Mar 02, 2023	43.91	44.66	43.91	44.62	25,679	+0.71(+1.61%)
Mar 01, 2023	44.05	44.05	43.49	43.91	103,749	-0.17(-0.38%)
Feb 28, 2023	44.58	44.58	44.08	44.08	49,216	-0.55(-1.23%)
Feb 27, 2023	45.04	45.04	44.56	44.63	49,121	-0.20(-0.44%)
Feb 24, 2023	44.94	44.94	44.68	44.83	36,559	-0.29(-0.65%)
Feb 23, 2023	45.43	45.52	44.83	45.12	40,772	-0.30(-0.67%)
Feb 22, 2023	45.23	45.61	45.23	45.42	58,200	+0.21(+0.46%)
Feb 21, 2023	45.35	45.44	45.17	45.22	32,723	-0.14(-0.30%)
Feb 17, 2023	44.70	45.40	44.70	45.36	78,602	+0.58(+1.29%)
Feb 16, 2023	44.68	44.99	44.58	44.78	91,962	-0.07(-0.15%)
Feb 15, 2023	44.55	44.85	44.38	44.85	29,974	+0.26(+0.59%)
Feb 14, 2023	45.02	45.06	44.58	44.58	73,056	-0.50(-1.11%)
Feb 13, 2023	44.81	45.11	44.71	45.08	244,059	+0.29(+0.66%)
Feb 10, 2023	44.53	44.80	44.45	44.79	143,134	+0.37(+0.84%)
Feb 09, 2023	44.77	44.89	44.34	44.41	77,992	-0.18(-0.40%)
Feb 08, 2023	44.87	44.87	44.47	44.59	117,272	-0.42(-0.94%)
Feb 07, 2023	45.16	45.16	44.59	45.01	42,484	-0.19(-0.41%)
Feb 06, 2023	44.78	45.26	44.78	45.20	41,212	+0.24(+0.54%)
Feb 03, 2023	45.14	45.23	44.62	44.95	96,811	-0.15(-0.32%)
Feb 02, 2023	45.31	45.31	44.85	45.10	131,072	-0.27(-0.60%)
Feb 01, 2023	45.16	45.60	44.93	45.38	159,103	+0.20(+0.43%)
Jan 31, 2023	44.71	45.18	44.44	45.18	27,109	+0.55(+1.23%)
Jan 30, 2023	44.46	44.95	44.46	44.63	31,875	+0.08(+0.18%)
Jan 27, 2023	44.74	44.75	44.31	44.55	54,357	-0.18(-0.39%)
Jan 26, 2023	45.04	45.04	44.56	44.73	168,232	-0.21(-0.46%)
Jan 25, 2023	44.59	44.96	44.47	44.93	164,701	+0.30(+0.68%)
Jan 24, 2023	44.49	44.72	44.40	44.63	221,289	+0.04(+0.09%)
Jan 23, 2023	44.43	44.88	44.43	44.59	147,124	+0.13(+0.28%)
Jan 20, 2023	44.31	44.49	44.04	44.47	48,910	+0.26(+0.58%)
Jan 19, 2023	44.36	44.52	44.21	44.21	19,247	-0.27(-0.62%)
Jan 18, 2023	45.91	45.91	44.48	44.48	47,721	-1.30(-2.85%)
Jan 17, 2023	45.82	46.13	45.77	45.79	71,572	-0.01(-0.02%)
Jan 13, 2023	45.51	45.82	45.27	45.80	34,104	+0.25(+0.54%)
Jan 12, 2023	45.75	45.79	45.43	45.55	22,095	-0.13(-0.28%)
Jan 11, 2023	45.78	45.86	45.46	45.68	196,969	+0.04(+0.09%)
Jan 10, 2023	45.58	45.71	45.50	45.64	161,408	+0.14(+0.30%)
Jan 09, 2023	45.96	46.07	45.47	45.50	122,141	-0.28(-0.62%)
Jan 06, 2023	45.12	45.88	45.12	45.79	179,099	+1.05(+2.34%)
Jan 05, 2023	44.59	44.81	44.46	44.74	29,068	+0.07(+0.15%)
Jan 04, 2023	44.46	44.92	44.24	44.67	58,850	+0.32(+0.73%)
Jan 03, 2023	44.81	44.81	44.07	44.35	87,873	-0.40(-0.90%)
Dec 30, 2022	44.79	44.92	44.49	44.75	69,445	-0.25(-0.57%)
Dec 29, 2022	45.14	45.16	44.90	45.00	190,392	-0.12(-0.26%)
Dec 28, 2022	45.83	45.88	45.08	45.12	57,739	-0.68(-1.48%)
Dec 27, 2022	45.87	45.95	45.68	45.80	42,212	+0.06(+0.13%)
Dec 23, 2022	45.43	45.76	45.25	45.74	60,838	+0.40(+0.89%)
Dec 22, 2022	45.42	45.42	44.83	45.34	63,409	-0.09(-0.19%)
Dec 21, 2022	45.36	45.66	45.19	45.42	57,213	+0.36(+0.80%)
Dec 20, 2022	45.16	45.21	44.88	45.06	53,325	-0.08(-0.17%)
Dec 19, 2022	44.99	45.54	44.96	45.14	44,662	+0.09(+0.21%)
Dec 16, 2022	44.82	45.11	44.59	45.05	41,136	+0.02(+0.04%)
Dec 15, 2022	45.49	45.49	44.87	45.03	51,917	-0.82(-1.78%)
Dec 14, 2022	45.84	46.22	45.60	45.84	51,914	-0.10(-0.21%)
Dec 13, 2022	46.80	46.80	45.85	45.94	56,362	-0.24(-0.53%)
Dec 12, 2022	46.00	46.19	45.67	46.18	37,711	+0.35(+0.76%)
Dec 09, 2022	46.40	46.40	45.81	45.83	150,327	-0.54(-1.17%)
Dec 08, 2022	46.43	46.48	46.18	46.38	60,883	+0.03(+0.06%)
Dec 07, 2022	46.27	46.49	46.15	46.35	95,798	+0.20(+0.44%)
Dec 06, 2022	46.26	46.44	45.09	46.14	152,273	-0.11(-0.23%)
Dec 05, 2022	46.56	46.56	46.15	46.25	81,406	-0.62(-1.33%)
Dec 02, 2022	46.17	47.04	46.17	46.87	151,025	+0.17(+0.37%)
Dec 01, 2022	47.10	47.11	46.61	46.70	59,174	-0.28(-0.60%)
Nov 30, 2022	46.40	46.99	46.03	46.98	68,870	+0.65(+1.40%)
Nov 29, 2022	46.32	46.47	46.09	46.33	41,674	-0.04(-0.08%)
Nov 28, 2022	46.38	46.54	46.24	46.37	58,812	-0.06(-0.13%)
Nov 25, 2022	46.21	46.47	46.21	46.42	17,682	+0.15(+0.33%)
Nov 23, 2022	46.24	46.45	46.16	46.27	54,658	-0.01(-0.03%)
Nov 22, 2022	46.14	46.35	46.13	46.29	83,712	+0.23(+0.51%)
Nov 21, 2022	45.53	46.12	45.29	46.06	71,735	+0.61(+1.35%)
Nov 18, 2022	45.56	45.67	45.19	45.44	50,808	+0.29(+0.64%)
Nov 17, 2022	44.89	45.19	44.89	45.15	79,823	-0.06(-0.13%)
Nov 16, 2022	44.78	45.38	44.78	45.21	100,695	+0.38(+0.84%)
Nov 15, 2022	45.11	45.11	44.53	44.83	40,676	+0.26(+0.59%)
Nov 14, 2022	44.59	45.27	44.56	44.57	33,354	-0.07(-0.15%)
Nov 11, 2022	45.31	45.31	44.22	44.64	79,513	-0.64(-1.41%)
Nov 10, 2022	45.66	45.68	44.66	45.28	41,977	+0.49(+1.11%)
Nov 09, 2022	45.45	45.50	44.74	44.78	88,464	-0.62(-1.37%)
Nov 08, 2022	45.36	45.67	44.91	45.41	68,557	+0.20(+0.45%)
Nov 07, 2022	45.03	45.25	44.77	45.20	74,865	+0.41(+0.91%)
Nov 04, 2022	44.97	45.03	44.21	44.79	40,182	+0.27(+0.61%)
Nov 03, 2022	44.42	44.78	44.19	44.52	15,195	-0.04(-0.09%)
Nov 02, 2022	45.07		44.54	44.56	142,306	-0.48(-1.06%)
Nov 01, 2022	45.73	45.73	44.96	45.04	98,608	-0.45(-0.98%)
Oct 31, 2022	45.55	45.84	45.48	45.48	55,302	-0.14(-0.31%)
Oct 28, 2022	44.84	45.66	44.84	45.62	47,144	+0.98(+2.21%)
Oct 27, 2022	44.81	44.95	44.57	44.64	51,204	+0.05(+0.11%)
Oct 26, 2022	44.37	44.96	44.37	44.59	97,929	+0.37(+0.83%)
Oct 25, 2022	43.56	44.26	43.47	44.22	48,288	+0.75(+1.72%)
Oct 24, 2022	43.24	43.48	43.12	43.47	32,120	+0.45(+1.04%)
Oct 21, 2022	42.26	43.10	42.16	43.03	116,338	+0.81(+1.91%)
Oct 20, 2022	42.89	42.89	42.16	42.22	40,793	-0.57(-1.34%)
Oct 19, 2022	42.78	43.04	42.55	42.80	41,594	-0.04(-0.09%)
Oct 18, 2022	42.97	43.12	42.56	42.83	27,570	+0.49(+1.15%)
Oct 17, 2022	42.19	42.41	42.19	42.35	25,103	+0.57(+1.37%)
Oct 14, 2022	43.19	43.19	41.75	41.78	32,031	-1.24(-2.89%)
Oct 13, 2022	41.59	43.13	41.53	43.02	108,519	+1.08(+2.57%)
Oct 12, 2022	42.08	42.28	41.88	41.94	33,179	+0.10(+0.23%)
Oct 11, 2022	41.47	42.16	41.44	41.84	30,295	+0.36(+0.87%)
Oct 10, 2022	41.08	41.55	41.08	41.49	29,994	+0.64(+1.57%)
Oct 07, 2022	41.06	41.24	40.76	40.84	15,734	-0.47(-1.13%)
Oct 06, 2022	41.97	41.99	41.18	41.31	66,480	-0.60(-1.44%)
Oct 05, 2022	41.94	42.14	41.71	41.91	112,904	-0.32(-0.75%)
Oct 04, 2022	41.79	42.45	41.79	42.23	46,878	+0.78(+1.89%)

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.