Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	29.05	29.31	28.75	28.80	403,122	-0.20(-0.68%)
Aug 30, 2023	28.72	29.36	28.72	29.00	289,006	+0.17(+0.58%)
Aug 29, 2023	28.57	29.01	28.22	28.83	340,864	+0.30(+1.04%)
Aug 28, 2023	27.90	28.62	27.90	28.54	608,002	+0.66(+2.37%)
Aug 25, 2023	27.62	28.14	27.44	27.88	300,756	+0.44(+1.62%)
Aug 24, 2023	28.00	28.14	27.40	27.43	434,751	-0.64(-2.28%)
Aug 23, 2023	27.93	28.12	27.85	28.07	250,053	+0.25(+0.89%)
Aug 22, 2023	28.29	28.29	27.71	27.83	322,719	-0.30(-1.05%)
Aug 21, 2023	27.99	28.28	27.76	28.12	257,381	+0.24(+0.85%)
Aug 18, 2023	27.43	28.03	27.43	27.89	385,443	+0.24(+0.86%)
Aug 17, 2023	28.01	28.01	27.43	27.65	336,506	-0.40(-1.44%)
Aug 16, 2023	28.00	28.43	27.95	28.05	374,910	+0.04(+0.14%)
Aug 15, 2023	28.10	28.36	27.87	28.01	290,779	-0.13(-0.46%)
Aug 14, 2023	28.24	28.38	27.88	28.14	620,551	-0.31(-1.09%)
Aug 11, 2023	28.36	28.64	28.19	28.45	321,905	+0.12(+0.42%)
Aug 10, 2023	28.52	28.90	28.16	28.34	450,729	-0.19(-0.65%)
Aug 09, 2023	29.18	29.18	28.39	28.52	314,106	-0.54(-1.86%)
Aug 08, 2023	29.41	29.49	28.81	29.06	510,285	-0.60(-2.02%)
Aug 07, 2023	29.43	29.72	29.18	29.66	424,157	+0.26(+0.87%)
Aug 04, 2023	30.78	31.35	29.00	29.41	887,330	-0.48(-1.61%)
Aug 03, 2023	29.68	30.57	29.43	29.89	628,515	+0.08(+0.26%)
Aug 02, 2023	29.13	29.86	28.86	29.81	401,160	+0.43(+1.47%)
Aug 01, 2023	29.35	29.58	28.98	29.38	431,937	-0.09(-0.30%)
Jul 31, 2023	29.52	29.74	29.18	29.46	583,410	-0.02(-0.07%)
Jul 28, 2023	30.20	30.29	29.47	29.48	616,667	-0.41(-1.38%)
Jul 27, 2023	30.68	30.68	29.60	29.90	716,473	-0.71(-2.31%)
Jul 26, 2023	31.24	31.79	30.53	30.60	614,260	-0.61(-1.95%)
Jul 25, 2023	30.84	31.66	30.58	31.21	546,125	+0.25(+0.79%)
Jul 24, 2023	30.76	31.04	30.63	30.97	582,238	+0.22(+0.70%)
Jul 21, 2023	31.54	31.69	30.70	30.75	622,553	-0.62(-1.97%)
Jul 20, 2023	31.01	32.90	30.73	31.37	1,036,306	+1.80(+6.08%)
Jul 19, 2023	29.61	30.02	29.28	29.57	635,608	+0.00(+0.00%)
Jul 18, 2023	29.41	29.90	29.29	29.57	447,362	+0.12(+0.40%)
Jul 17, 2023	29.14	29.63	29.03	29.45	593,934	+0.20(+0.67%)
Jul 14, 2023	29.65	29.84	29.05	29.26	511,260	-0.35(-1.19%)
Jul 13, 2023	30.11	30.50	29.55	29.61	588,943	-0.33(-1.12%)
Jul 12, 2023	30.20	30.27	29.81	29.95	563,940	+0.06(+0.20%)
Jul 11, 2023	29.96	30.22	29.75	29.89	498,038	+0.07(+0.23%)
Jul 10, 2023	29.01	30.04	28.90	29.82	666,203	+0.74(+2.53%)
Jul 07, 2023	29.13	29.45	29.00	29.08	478,763	-0.04(-0.13%)
Jul 06, 2023	29.61	29.68	28.77	29.12	487,789	-0.80(-2.66%)
Jul 05, 2023	30.44	30.73	29.84	29.92	992,687	-0.66(-2.15%)
Jul 03, 2023	30.86	31.19	30.50	30.57	212,353	-0.71(-2.26%)
Jun 30, 2023	31.85	31.85	31.27	31.28	367,898	-0.30(-0.96%)
Jun 29, 2023	31.01	31.68	31.01	31.59	909,589	+0.47(+1.51%)
Jun 28, 2023	30.50	31.16	30.46	31.11	437,061	+0.47(+1.54%)
Jun 27, 2023	29.36	30.78	29.09	30.64	703,658	+1.30(+4.42%)
Jun 26, 2023	28.87	29.65	28.79	29.35	491,347	+0.43(+1.49%)
Jun 23, 2023	29.38	29.55	28.82	28.91	1,353,799	-0.76(-2.55%)
Jun 22, 2023	29.83	29.88	29.36	29.67	515,772	-0.08(-0.26%)
Jun 21, 2023	29.27	29.78	28.90	29.75	950,407	+0.48(+1.64%)
Jun 20, 2023	28.66	29.38	28.52	29.27	685,801	+0.59(+2.05%)
Jun 16, 2023	28.68	28.91	28.21	28.68	1,724,740	+0.24(+0.83%)
Jun 15, 2023	28.15	28.44	27.87	28.44	664,222	-0.67(-2.31%)
May 08, 2023	29.97	30.02	28.63	29.12	1,070,014	-0.95(-3.15%)
May 05, 2023	30.11	31.59	29.82	30.06	1,831,037	+1.69(+5.96%)
May 04, 2023	28.34	28.72	27.84	28.37	1,030,995	-0.31(-1.09%)
May 03, 2023	28.63	29.18	28.50	28.69	618,528	+0.05(+0.17%)
May 02, 2023	29.17	29.17	28.18	28.64	503,511	-0.87(-2.95%)
May 01, 2023	29.86	30.22	29.38	29.51	670,410	-0.31(-1.05%)
Apr 28, 2023	28.88	29.87	28.88	29.82	677,553	+0.69(+2.38%)
Apr 27, 2023	28.74	29.51	28.74	29.13	646,219	+0.47(+1.64%)
Apr 26, 2023	28.94	29.50	28.64	28.66	627,932	-0.38(-1.31%)
Apr 25, 2023	28.86	29.23	28.58	29.04	790,663	+0.18(+0.61%)
Apr 24, 2023	28.36	29.16	28.35	28.86	673,350	+0.51(+1.79%)
Apr 21, 2023	27.95	28.65	27.83	28.35	514,334	+1.00(+3.65%)
Apr 20, 2023	27.37	27.37	26.94	27.36	327,723	-0.13(-0.46%)
Apr 19, 2023	27.21	27.50	27.08	27.48	282,798	+0.21(+0.75%)
Apr 18, 2023	27.27	27.36	26.97	27.28	402,688	+0.11(+0.40%)
Apr 17, 2023	27.72	27.73	27.04	27.17	269,261	-0.47(-1.70%)
Apr 14, 2023	27.39	27.65	27.22	27.64	482,021	+0.32(+1.18%)
Apr 13, 2023	27.30	27.39	26.97	27.32	370,736	+0.24(+0.90%)
Apr 12, 2023	27.27	27.34	26.95	27.07	322,133	+0.01(+0.04%)
Apr 11, 2023	27.13	27.57	27.05	27.06	440,958	+0.03(+0.11%)
Apr 10, 2023	26.40	27.11	26.39	27.03	420,796	+0.51(+1.92%)
Apr 06, 2023	26.54	26.58	26.02	26.52	357,340	+0.13(+0.48%)
Apr 05, 2023	25.41	26.41	25.37	26.40	565,789	+0.86(+3.37%)
Apr 04, 2023	25.48	25.56	24.98	25.54	454,180	+0.39(+1.56%)
Apr 03, 2023	25.35	25.77	25.01	25.15	424,224	-0.13(-0.50%)
Mar 31, 2023	24.98	25.27	24.85	25.27	513,649	+0.47(+1.89%)
Mar 30, 2023	25.10	25.21	24.69	24.80	276,638	-0.02(-0.08%)
Mar 29, 2023	25.35	25.36	24.59	24.82	335,843	-0.16(-0.63%)
Mar 28, 2023	24.60	24.99	24.48	24.98	330,452	+0.22(+0.87%)
Mar 27, 2023	24.52	24.93	24.35	24.77	313,754	+0.67(+2.80%)
Mar 24, 2023	23.59	24.19	23.36	24.09	365,926	+0.16(+0.65%)
Mar 23, 2023	24.37	24.43	23.74	23.93	414,690	-0.41(-1.69%)
Mar 22, 2023	25.07	25.22	24.34	24.34	504,721	-0.72(-2.89%)
Mar 21, 2023	25.20	25.49	24.77	25.07	416,640	+0.37(+1.50%)
Mar 20, 2023	24.41	25.05	24.41	24.70	397,807	+0.50(+2.06%)
Mar 17, 2023	24.97	24.97	24.03	24.20	1,689,186	-0.96(-3.81%)
Mar 16, 2023	24.20	25.39	24.03	25.16	459,914	+0.66(+2.71%)
Mar 15, 2023	23.93	24.54	23.83	24.49	578,495	-0.13(-0.52%)
Mar 14, 2023	25.24	25.37	24.32	24.62	491,906	+0.12(+0.48%)
Mar 13, 2023	24.06	24.94	23.79	24.50	620,362	+0.05(+0.20%)
Mar 10, 2023	24.78	24.78	23.72	24.45	625,856	-0.44(-1.77%)
Mar 09, 2023	25.40	25.51	24.81	24.89	535,640	-0.44(-1.74%)
Mar 08, 2023	25.33	25.61	25.18	25.33	401,937	+0.04(+0.15%)
Mar 07, 2023	26.06	26.06	25.15	25.29	667,761	-0.71(-2.74%)
Mar 06, 2023	26.68	26.68	25.64	26.01	664,171	-0.86(-3.20%)
Mar 03, 2023	26.35	27.10	26.20	26.87	555,759	+0.74(+2.84%)
Mar 02, 2023	25.30	26.25	25.24	26.12	698,336	-0.18(-0.69%)
Mar 01, 2023	26.31	26.57	26.09	26.30	948,635	-0.16(-0.59%)
Feb 28, 2023	26.26	26.67	26.01	26.46	1,048,098	-0.05(-0.18%)
Feb 27, 2023	27.03	27.27	26.30	26.51	758,920	-0.32(-1.20%)
Feb 24, 2023	28.63	28.77	26.66	26.83	1,103,985	-2.31(-7.92%)
Feb 23, 2023	29.23	29.95	28.50	29.14	682,470	+0.04(+0.13%)
Feb 22, 2023	28.77	29.34	28.58	29.10	740,196	+0.35(+1.22%)
Feb 21, 2023	28.99	29.57	28.67	28.75	470,122	-0.58(-1.99%)
Feb 17, 2023	29.35	29.42	28.57	29.33	460,343	+0.06(+0.20%)
Feb 16, 2023	28.63	29.71	28.63	29.27	625,354	+0.18(+0.60%)
Feb 15, 2023	27.99	29.13	27.99	29.10	298,608	+0.69(+2.43%)
Feb 14, 2023	28.52	29.26	28.37	28.41	419,513	-0.27(-0.95%)
Feb 13, 2023	28.09	28.71	27.94	28.68	321,122	+0.60(+2.15%)
Feb 10, 2023	27.47	28.39	27.47	28.08	487,153	+0.61(+2.23%)
Feb 09, 2023	27.69	27.88	27.22	27.46	462,557	+0.14(+0.50%)
Feb 08, 2023	27.97	28.29	27.11	27.33	528,300	-0.75(-2.67%)
Feb 07, 2023	28.27	28.39	27.48	28.08	589,814	-0.42(-1.47%)
Feb 06, 2023	29.25	29.40	28.37	28.49	421,900	-1.03(-3.49%)
Feb 03, 2023	29.26	29.75	29.14	29.53	458,553	+0.08(+0.26%)
Feb 02, 2023	28.91	29.80	28.91	29.45	406,193	+0.55(+1.92%)
Feb 01, 2023	28.13	29.27	27.97	28.89	443,058	+0.60(+2.13%)
Jan 31, 2023	27.51	28.41	27.51	28.29	474,619	+0.87(+3.16%)
Jan 30, 2023	27.52	27.86	27.31	27.42	270,857	-0.39(-1.40%)
Jan 27, 2023	27.31	27.99	26.71	27.81	491,737	+0.18(+0.63%)
Jan 26, 2023	27.25	27.67	27.11	27.64	218,459	+0.47(+1.72%)
Jan 25, 2023	26.67	27.19	26.55	27.17	204,540	+0.32(+1.20%)
Jan 24, 2023	27.79	27.81	26.74	26.85	255,807	-1.09(-3.90%)
Jan 23, 2023	27.80	28.38	27.66	27.94	284,682	+0.15(+0.53%)
Jan 20, 2023	27.51	27.97	26.90	27.79	363,711	+0.51(+1.85%)
Jan 19, 2023	26.57	27.53	26.45	27.29	407,858	+0.53(+1.96%)
Jan 18, 2023	28.03	28.76	26.71	26.76	557,929	-1.26(-4.48%)
Jan 17, 2023	27.90	28.10	27.64	28.02	318,197	+0.18(+0.66%)
Jan 13, 2023	27.14	27.89	27.14	27.83	270,239	+0.48(+1.74%)
Jan 12, 2023	26.73	27.40	26.49	27.36	393,672	+0.78(+2.93%)
Jan 11, 2023	26.45	26.84	26.43	26.58	484,829	+0.26(+1.00%)
Jan 10, 2023	25.57	26.38	25.57	26.31	336,459	+0.54(+2.11%)
Jan 09, 2023	26.06	26.36	25.77	25.77	387,946	+0.00(+0.00%)
Jan 06, 2023	25.30	25.85	24.84	25.77	305,535	+0.69(+2.75%)
Jan 05, 2023	24.95	25.08	24.43	25.08	310,368	+0.12(+0.47%)
Jan 04, 2023	24.48	25.11	24.46	24.96	409,540	+0.80(+3.30%)
Jan 03, 2023	24.55	24.98	23.74	24.16	571,162	+0.00(+0.00%)
Dec 30, 2022	24.03	24.23	23.85	24.16	386,414	-0.08(-0.32%)
Dec 29, 2022	23.71	24.34	23.45	24.24	464,668	+0.78(+3.32%)
Dec 28, 2022	24.04	24.29	23.43	23.46	415,267	-0.44(-1.83%)
Dec 27, 2022	23.71	24.08	23.51	23.90	367,360	+0.18(+0.74%)
Dec 23, 2022	23.86	24.09	23.56	23.73	304,205	-0.36(-1.50%)
Dec 22, 2022	24.39	24.52	23.48	24.09	544,332	-0.56(-2.29%)
Dec 21, 2022	24.27	24.73	24.20	24.65	844,738	+0.70(+2.93%)
Dec 20, 2022	23.04	24.29	22.69	23.95	822,250	+0.99(+4.32%)
Dec 19, 2022	23.89	24.20	22.96	22.96	1,151,412	-1.11(-4.61%)
Dec 16, 2022	23.40	24.14	23.29	24.07	2,067,374	+0.14(+0.57%)
Dec 15, 2022	23.68	24.12	23.52	23.93	769,341	-0.19(-0.81%)
Dec 14, 2022	23.96	24.69	23.96	24.12	537,588	+0.14(+0.57%)
Dec 13, 2022	24.76	24.77	23.87	23.99	602,763	+0.30(+1.27%)
Dec 12, 2022	23.17	23.69	22.95	23.69	360,563	+0.57(+2.48%)
Dec 09, 2022	22.85	23.39	22.76	23.11	348,771	+0.06(+0.25%)
Dec 08, 2022	22.78	23.31	22.58	23.05	380,316	+0.21(+0.94%)
Dec 07, 2022	23.54	23.98	22.84	22.84	443,867	-0.78(-3.30%)
Dec 06, 2022	23.60	23.85	23.37	23.62	318,854	-0.03(-0.12%)
Dec 05, 2022	24.01	24.04	23.40	23.65	320,538	-0.58(-2.41%)
Dec 02, 2022	23.79	24.35	23.65	24.23	274,833	+0.17(+0.69%)
Dec 01, 2022	24.22	24.64	23.83	24.07	384,458	+0.15(+0.61%)
Nov 30, 2022	23.37	23.98	22.56	23.92	816,507	+0.63(+2.72%)
Nov 29, 2022	22.78	23.45	22.78	23.29	439,351	+0.49(+2.13%)
Nov 28, 2022	23.36	23.38	22.68	22.80	414,390	-0.79(-3.34%)
Nov 25, 2022	23.16	23.67	23.16	23.59	159,780	+0.49(+2.11%)
Nov 23, 2022	22.76	23.14	22.57	23.10	335,883	+0.05(+0.21%)
Nov 22, 2022	23.11	23.62	22.96	23.05	360,142	+0.12(+0.51%)
Nov 21, 2022	23.37	23.46	22.67	22.94	418,442	-0.53(-2.24%)
Nov 18, 2022	23.50	23.66	23.16	23.46	507,246	+0.47(+2.03%)
Nov 17, 2022	22.77	23.34	22.45	23.00	561,207	-0.09(-0.38%)
Nov 16, 2022	23.82	24.10	22.66	23.08	601,828	-0.84(-3.50%)
Nov 15, 2022	24.02	24.58	23.71	23.92	693,300	+0.26(+1.09%)
Nov 14, 2022	24.13	24.25	23.05	23.66	863,110	-0.77(-3.17%)
Nov 11, 2022	23.29	24.51	23.17	24.44	1,029,743	+1.32(+5.69%)
Nov 10, 2022	21.90	23.16	21.57	23.12	727,189	+2.33(+11.23%)
Nov 09, 2022	21.02	21.02	20.52	20.79	1,012,529	-0.51(-2.41%)
Nov 08, 2022	21.90	21.90	21.04	21.30	768,071	-0.45(-2.09%)
Nov 07, 2022	22.38	22.94	21.02	21.76	1,027,961	-0.57(-2.56%)
Nov 04, 2022	18.26	22.45	18.26	22.33	2,771,647	-0.66(-2.86%)
Nov 03, 2022	23.43	23.55	22.60	22.98	1,164,485	-0.91(-3.81%)
Nov 02, 2022	25.32		23.88	23.90	639,677	-1.40(-5.55%)
Nov 01, 2022	24.99	25.43	24.63	25.30	420,381	+0.44(+1.75%)
Oct 31, 2022	24.81	25.10	24.70	24.86	479,207	-0.13(-0.50%)
Oct 28, 2022	24.33	25.03	24.15	24.99	390,651	+0.65(+2.67%)
Oct 27, 2022	25.03	25.03	24.27	24.34	607,849	-0.50(-2.03%)
Oct 26, 2022	24.27	25.33	24.09	24.84	571,130	+1.04(+4.35%)
Oct 25, 2022	22.72	23.99	22.57	23.81	539,682	+1.34(+5.95%)
Oct 24, 2022	22.31	22.48	21.55	22.47	1,650,253	+0.28(+1.27%)
Oct 21, 2022	21.45	22.20	18.98	22.19	1,667,436	-0.65(-2.84%)
Oct 20, 2022	22.77	23.09	22.64	22.84	372,386	+0.14(+0.60%)
Oct 19, 2022	22.64	22.83	22.41	22.70	298,146	-0.14(-0.59%)
Oct 18, 2022	22.92	23.47	22.60	22.84	425,368	+0.60(+2.70%)
Oct 17, 2022	21.73	22.36	21.62	22.24	634,528	+1.00(+4.69%)
Oct 14, 2022	21.91	22.51	21.19	21.24	756,342	-0.48(-2.23%)
Oct 13, 2022	21.30	22.12	20.77	21.73	885,383	-0.01(-0.04%)
Oct 12, 2022	22.11	22.11	21.60	21.74	453,690	-0.35(-1.58%)
Oct 11, 2022	21.96	22.43	21.88	22.08	542,307	-0.11(-0.48%)
Oct 10, 2022	22.32	22.49	22.07	22.19	508,225	+0.01(+0.04%)
Oct 07, 2022	22.56	22.65	22.02	22.18	653,524	-0.73(-3.17%)
Oct 06, 2022	23.60	23.89	22.85	22.91	506,868	-0.91(-3.82%)
Oct 05, 2022	23.06	23.88	22.99	23.82	569,388	+0.26(+1.11%)
Oct 04, 2022	22.85	23.62	22.79	23.56	495,492	+1.23(+5.51%)
Oct 03, 2022	21.78	22.65	21.35	22.33	480,500	+0.93(+4.34%)
Sep 30, 2022	22.23	22.44	21.37	21.40	525,900	-0.68(-3.07%)
Sep 29, 2022	21.77	22.15	21.08	22.07	481,684	+0.04(+0.18%)
Sep 28, 2022	21.86	22.22	21.47	22.04	657,850	+0.49(+2.29%)
Sep 27, 2022	22.39	22.39	21.34	21.54	821,545	-0.52(-2.37%)
Sep 26, 2022	22.25	22.52	21.58	22.07	866,637	-0.22(-1.00%)
Sep 23, 2022	22.58	22.70	21.62	22.29	902,275	-0.57(-2.50%)
Sep 22, 2022	24.02	24.02	22.84	22.86	904,639	-1.25(-5.18%)
Sep 21, 2022	25.14	25.14	24.09	24.11	577,262	-0.82(-3.30%)
Sep 20, 2022	25.29	25.29	24.67	24.93	417,061	-0.52(-2.05%)
Sep 19, 2022	25.14	25.56	24.76	25.45	506,950	+0.15(+0.57%)
Sep 16, 2022	24.67	25.37	24.45	25.31	1,388,348	+0.45(+1.79%)
Sep 15, 2022	25.00	25.45	24.79	24.86	418,923	-0.13(-0.50%)
Sep 14, 2022	25.32	25.32	24.55	24.99	452,040	-0.23(-0.92%)
Sep 13, 2022	25.71	25.91	25.15	25.22	465,167	-1.32(-4.96%)
Sep 12, 2022	26.14	26.60	25.89	26.54	415,532	+0.76(+2.97%)
Sep 09, 2022	25.79	25.98	25.42	25.77	287,620	+0.22(+0.87%)
Sep 08, 2022	24.83	25.60	24.70	25.55	337,560	+0.60(+2.41%)
Sep 07, 2022	24.04	25.16	23.79	24.95	572,300	+0.94(+3.91%)
Sep 06, 2022	24.49	24.55	23.69	24.01	824,691	-0.32(-1.31%)
Sep 02, 2022	24.79	24.79	24.08	24.33	516,337	-0.06(-0.24%)

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.