Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	36.04	36.14	35.90	35.91	85,867	-0.03(-0.08%)
Aug 30, 2023	35.77	36.04	35.67	35.94	75,137	+0.17(+0.48%)
Aug 29, 2023	35.24	35.77	35.24	35.77	77,103	+0.51(+1.45%)
Aug 28, 2023	35.07	35.46	35.07	35.26	61,741	+0.33(+0.94%)
Aug 25, 2023	34.96	35.08	34.60	34.93	46,804	+0.15(+0.43%)
Aug 24, 2023	35.12	35.35	34.78	34.78	63,981	-0.42(-1.19%)
Aug 23, 2023	34.89	35.21	34.77	35.20	117,176	+0.39(+1.12%)
Aug 22, 2023	35.09	35.15	34.73	34.81	52,862	-0.13(-0.37%)
Aug 21, 2023	35.00	35.08	34.70	34.94	103,126	-0.01(-0.03%)
Aug 18, 2023	34.55	35.02	34.55	34.95	206,311	+0.17(+0.49%)
Aug 17, 2023	35.32	35.32	34.76	34.78	363,906	-0.39(-1.11%)
Aug 16, 2023	35.51	35.68	35.15	35.17	79,277	-0.41(-1.15%)
Aug 15, 2023	35.86	35.86	35.55	35.58	47,364	-0.46(-1.28%)
Aug 14, 2023	35.98	36.05	35.70	36.04	56,569	-0.06(-0.17%)
Aug 11, 2023	35.93	36.22	35.93	36.10	207,793	+0.03(+0.08%)
Aug 10, 2023	36.29	36.50	35.90	36.07	116,704	-0.07(-0.19%)
Aug 09, 2023	36.43	36.43	36.06	36.14	60,319	-0.25(-0.69%)
Aug 08, 2023	36.29	36.39	35.98	36.39	81,790	-0.27(-0.74%)
Aug 07, 2023	36.73	36.73	36.43	36.66	90,852	+0.08(+0.22%)
Aug 04, 2023	36.73	36.96	36.53	36.58	114,914	-0.02(-0.05%)
Aug 03, 2023	36.52	36.74	36.39	36.60	113,585	-0.12(-0.33%)
Aug 02, 2023	36.79	37.01	36.56	36.72	122,534	-0.48(-1.29%)
Aug 01, 2023	37.13	37.23	36.89	37.20	156,836	-0.17(-0.45%)
Jul 31, 2023	37.20	37.37	37.16	37.37	163,222	+0.34(+0.92%)
Jul 28, 2023	36.95	37.10	36.89	37.03	215,990	+0.46(+1.26%)
Jul 27, 2023	37.30	37.30	36.46	36.57	117,424	-0.50(-1.35%)
Jul 26, 2023	36.78	37.16	36.78	37.07	131,359	+0.25(+0.68%)
Jul 25, 2023	36.81	37.00	36.73	36.82	111,805	-0.02(-0.05%)
Jul 24, 2023	36.75	37.03	36.70	36.84	179,076	+0.06(+0.16%)
Jul 21, 2023	37.15	37.15	36.73	36.78	349,191	-0.13(-0.35%)
Jul 20, 2023	37.14	37.16	36.77	36.91	2,164,479	-0.29(-0.78%)
Jul 19, 2023	37.16	37.35	37.03	37.20	58,521	+0.18(+0.49%)
Jul 18, 2023	36.61	37.09	36.61	37.02	227,466	+0.40(+1.09%)
Jul 17, 2023	36.31	36.71	36.27	36.62	51,912	+0.28(+0.77%)
Jul 14, 2023	36.71	36.71	36.15	36.34	61,790	-0.37(-1.01%)
Jul 13, 2023	36.64	36.73	36.42	36.71	83,644	+0.26(+0.71%)
Jul 12, 2023	36.64	36.64	36.36	36.45	172,807	+0.34(+0.94%)
Jul 11, 2023	35.86	36.15	35.77	36.11	100,016	+0.37(+1.04%)
Jul 10, 2023	35.19	35.74	35.19	35.74	64,112	+0.55(+1.56%)
Jul 07, 2023	34.83	35.46	34.83	35.19	368,015	+0.36(+1.03%)
Jul 06, 2023	34.92	34.92	34.47	34.83	72,204	-0.47(-1.33%)
Jul 05, 2023	35.59	35.66	35.20	35.30	81,732	-0.39(-1.09%)
Jul 03, 2023	35.52	35.73	35.52	35.69	262,078	+0.17(+0.48%)
Jun 30, 2023	35.69	35.70	35.45	35.52	84,985	+0.15(+0.42%)
Jun 29, 2023	35.03	35.38	35.01	35.37	82,935	+0.42(+1.20%)
Jun 28, 2023	34.75	34.98	34.62	34.95	61,445	+0.09(+0.26%)
Jun 27, 2023	34.44	34.93	34.29	34.86	74,601	+0.53(+1.54%)
Jun 26, 2023	34.23	34.62	34.23	34.33	91,611	+0.14(+0.41%)
Jun 23, 2023	34.36	34.45	34.14	34.19	64,862	-0.48(-1.38%)
Jun 22, 2023	34.84	34.84	34.50	34.67	48,655	-0.26(-0.74%)
Jun 21, 2023	34.94	35.11	34.78	34.93	149,261	-0.10(-0.29%)
Jun 20, 2023	35.02	35.10	34.82	35.03	54,402	-0.20(-0.57%)
Jun 16, 2023	35.54	35.59	35.07	35.23	57,732	-0.22(-0.62%)
Jun 15, 2023	35.07	35.46	35.02	35.45	85,467	+2.27(+6.84%)
May 08, 2023	33.35	33.41	33.04	33.18	110,697	-0.07(-0.21%)
May 05, 2023	32.94	33.32	32.94	33.25	77,768	+0.79(+2.43%)
May 04, 2023	32.79	32.79	32.19	32.46	97,469	-0.44(-1.34%)
May 03, 2023	32.94	33.49	32.90	32.90	110,066	+0.01(+0.03%)
May 02, 2023	33.38	33.38	32.52	32.89	143,588	-0.64(-1.91%)
May 01, 2023	33.50	33.83	33.45	33.53	153,776	+0.03(+0.09%)
Apr 28, 2023	33.06	33.58	33.06	33.50	100,109	+0.30(+0.90%)
Apr 27, 2023	32.82	33.24	32.70	33.20	83,823	+0.48(+1.47%)
Apr 26, 2023	32.93	33.08	32.63	32.72	133,368	-0.29(-0.88%)
Apr 25, 2023	33.54	33.54	32.98	33.01	75,207	-0.78(-2.31%)
Apr 24, 2023	33.82	33.95	33.60	33.79	86,468	-0.02(-0.06%)
Apr 21, 2023	33.86	33.86	33.52	33.81	65,171	+0.05(+0.15%)
Apr 20, 2023	33.81	33.94	33.66	33.76	108,391	-0.22(-0.64%)
Apr 19, 2023	33.78	34.03	33.66	33.98	127,189	+0.09(+0.26%)
Apr 18, 2023	34.05	34.06	33.74	33.89	185,725	-0.09(-0.26%)
Apr 17, 2023	33.72	33.98	33.69	33.98	219,266	+0.34(+1.01%)
Apr 14, 2023	33.93	34.05	33.46	33.64	121,075	-0.22(-0.65%)
Apr 13, 2023	33.73	33.95	33.54	33.86	54,140	+0.31(+0.92%)
Apr 12, 2023	34.10	34.10	33.51	33.55	61,295	-0.24(-0.71%)
Apr 11, 2023	33.72	33.93	33.57	33.79	81,635	+0.28(+0.84%)
Apr 10, 2023	32.99	33.51	32.99	33.51	135,667	+0.36(+1.09%)
Apr 06, 2023	33.17	33.24	32.94	33.15	76,016	+0.01(+0.03%)
Apr 05, 2023	33.29	33.30	32.91	33.14	231,589	-0.31(-0.93%)
Apr 04, 2023	34.17	34.17	33.23	33.45	74,727	-0.57(-1.68%)
Apr 03, 2023	34.13	34.24	33.70	34.02	125,959	+0.03(+0.09%)
Mar 31, 2023	33.64	34.02	33.62	33.99	77,694	+0.60(+1.80%)
Mar 30, 2023	33.64	33.73	33.26	33.39	121,188	+0.04(+0.12%)
Mar 29, 2023	33.30	33.35	33.09	33.35	99,080	+0.42(+1.28%)
Mar 28, 2023	32.87	33.07	32.69	32.93	188,282	+0.06(+0.18%)
Mar 27, 2023	32.92	33.04	32.63	32.87	89,180	+0.39(+1.20%)
Mar 24, 2023	32.05	32.54	31.83	32.48	126,619	+0.21(+0.65%)
Mar 23, 2023	32.86	33.05	32.00	32.27	195,159	-0.30(-0.92%)
Mar 22, 2023	33.57	33.57	32.57	32.57	170,189	-0.88(-2.63%)
Mar 21, 2023	33.29	33.63	33.29	33.45	107,412	+0.61(+1.86%)
Mar 20, 2023	32.71	33.12	32.67	32.84	252,149	+0.42(+1.30%)
Mar 17, 2023	33.01	33.03	32.32	32.42	952,076	-0.83(-2.50%)
Mar 16, 2023	32.60	33.42	32.34	33.25	98,446	+0.41(+1.25%)
Mar 15, 2023	32.57	32.84	32.28	32.84	91,311	-0.58(-1.74%)
Mar 14, 2023	33.73	33.89	33.06	33.42	126,410	+0.55(+1.67%)
Mar 13, 2023	32.87	33.36	32.46	32.87	94,473	-0.65(-1.94%)
Mar 10, 2023	34.52	34.52	33.19	33.52	113,409	-1.03(-2.98%)
Mar 09, 2023	35.59	35.59	34.52	34.55	109,659	-0.97(-2.73%)
Mar 08, 2023	35.48	35.65	35.26	35.52	61,321	+0.01(+0.03%)
Mar 07, 2023	35.96	36.04	35.44	35.51	77,475	-0.43(-1.20%)
Mar 06, 2023	36.43	36.46	35.85	35.94	59,132	-0.50(-1.37%)
Mar 03, 2023	36.05	36.48	35.93	36.44	79,260	+0.49(+1.36%)
Mar 02, 2023	35.63	36.04	35.50	35.95	144,492	+0.07(+0.20%)
Mar 01, 2023	35.81	35.96	35.66	35.88	78,050	+0.07(+0.20%)
Feb 28, 2023	35.84	36.13	35.79	35.81	70,207	+0.03(+0.08%)
Feb 27, 2023	35.91	36.18	35.71	35.78	96,802	+0.07(+0.20%)
Feb 24, 2023	35.48	35.75	35.34	35.71	76,805	-0.23(-0.64%)
Feb 23, 2023	36.11	36.12	35.51	35.94	64,687	+0.16(+0.45%)
Feb 22, 2023	35.68	35.97	35.62	35.78	104,075	+0.12(+0.34%)
Feb 21, 2023	36.31	36.31	35.61	35.66	89,704	-1.01(-2.75%)
Feb 17, 2023	36.49	36.67	36.33	36.67	75,344	+0.03(+0.08%)
Feb 16, 2023	36.50	37.02	36.50	36.64	139,615	-0.34(-0.92%)
Feb 15, 2023	36.38	36.98	36.34	36.98	108,527	+0.37(+1.01%)
Feb 14, 2023	36.43	36.82	36.22	36.61	62,492	+0.04(+0.11%)
Feb 13, 2023	36.18	36.57	36.07	36.57	148,443	+0.44(+1.22%)
Feb 10, 2023	35.90	36.17	35.84	36.13	74,154	+0.02(+0.06%)
Feb 09, 2023	36.85	36.95	36.04	36.11	106,093	-0.48(-1.31%)
Feb 08, 2023	36.95	37.01	36.51	36.59	82,711	-0.47(-1.27%)
Feb 07, 2023	36.74	37.12	36.35	37.06	109,814	+0.30(+0.82%)
Feb 06, 2023	36.91	37.10	36.62	36.76	87,450	-0.47(-1.26%)
Feb 03, 2023	37.02	37.62	37.02	37.23	71,014	-0.28(-0.75%)
Feb 02, 2023	37.15	37.71	37.12	37.51	75,151	+0.61(+1.65%)
Feb 01, 2023	36.20	37.15	36.07	36.90	83,132	+0.58(+1.60%)
Jan 31, 2023	35.64	36.32	35.59	36.32	149,782	+0.86(+2.43%)
Jan 30, 2023	35.67	35.86	35.43	35.46	158,403	-0.41(-1.14%)
Jan 27, 2023	35.65	36.02	35.60	35.87	98,985	+0.18(+0.50%)
Jan 26, 2023	35.75	35.77	35.30	35.69	181,840	+0.24(+0.68%)
Jan 25, 2023	35.11	35.45	34.88	35.45	137,373	+0.11(+0.31%)
Jan 24, 2023	35.25	35.51	35.20	35.34	48,912	-0.10(-0.28%)
Jan 23, 2023	35.10	35.57	35.06	35.44	311,866	+0.49(+1.40%)
Jan 20, 2023	34.40	34.95	34.34	34.95	140,423	+0.58(+1.69%)
Jan 19, 2023	34.41	34.52	34.17	34.37	62,980	-0.35(-1.01%)
Jan 18, 2023	35.44	35.60	34.69	34.72	83,675	-0.50(-1.42%)
Jan 17, 2023	35.29	35.41	35.14	35.22	81,157	-0.04(-0.11%)
Jan 13, 2023	34.79	35.31	34.58	35.26	78,884	+0.18(+0.51%)
Jan 12, 2023	34.81	35.09	34.47	35.08	93,659	+0.48(+1.39%)
Jan 11, 2023	34.37	34.60	34.26	34.60	110,526	+0.42(+1.23%)
Jan 10, 2023	33.76	34.18	33.48	34.18	86,020	+0.42(+1.24%)
Jan 09, 2023	33.99	34.16	33.73	33.76	97,309	+0.08(+0.24%)
Jan 06, 2023	33.28	33.74	33.11	33.68	73,140	+0.79(+2.40%)
Jan 05, 2023	33.02	33.10	32.71	32.89	93,763	-0.36(-1.08%)
Jan 04, 2023	32.99	33.39	32.93	33.25	128,606	+0.48(+1.46%)
Jan 03, 2023	33.20	33.32	32.49	32.77	236,044	-0.11(-0.33%)
Dec 30, 2022	32.63	32.93	32.61	32.88	137,545	-0.08(-0.24%)
Dec 29, 2022	32.54	33.04	32.32	32.96	201,299	+0.74(+2.30%)
Dec 28, 2022	32.71	32.88	32.19	32.22	262,673	-0.48(-1.47%)
Dec 27, 2022	32.94	32.94	32.63	32.70	264,145	-0.14(-0.43%)
Dec 23, 2022	32.69	32.88	32.56	32.84	143,438	+0.13(+0.40%)
Dec 22, 2022	32.88	32.88	32.16	32.71	207,485	-0.37(-1.12%)
Dec 21, 2022	32.80	33.25	32.74	33.08	261,378	+0.57(+1.75%)
Dec 20, 2022	32.38	32.72	32.26	32.51	336,247	+0.12(+0.37%)
Dec 19, 2022	32.93	33.08	32.28	32.39	422,173	-0.51(-1.55%)
Dec 16, 2022	32.86	32.98	32.58	32.90	344,346	-0.27(-0.81%)
Dec 15, 2022	33.56	33.56	33.11	33.17	146,280	-0.82(-2.41%)
Dec 14, 2022	34.08	34.42	33.79	33.99	145,251	-0.17(-0.50%)
Dec 13, 2022	34.88	35.00	33.93	34.16	1,011,583	+0.17(+0.50%)
Dec 12, 2022	33.74	34.05	33.44	33.99	3,043,536	+0.39(+1.16%)
Dec 09, 2022	33.78	33.98	33.60	33.60	109,896	-0.35(-1.03%)
Dec 08, 2022	33.98	34.22	33.80	33.95	143,609	+0.24(+0.71%)
Dec 07, 2022	33.80	34.00	33.66	33.71	238,954	-0.10(-0.30%)
Dec 06, 2022	34.35	34.35	33.59	33.81	137,424	-0.48(-1.40%)
Dec 05, 2022	35.11	35.11	34.17	34.29	118,039	-0.97(-2.75%)
Dec 02, 2022	34.63	35.38	34.63	35.26	108,153	+0.17(+0.48%)
Dec 01, 2022	35.25	35.38	34.95	35.09	175,848	-0.03(-0.09%)
Nov 30, 2022	34.31	35.12	33.93	35.12	155,289	+0.86(+2.51%)
Nov 29, 2022	34.24	34.42	34.16	34.26	74,333	+0.12(+0.35%)
Nov 28, 2022	34.55	34.65	34.04	34.14	75,385	-0.69(-1.98%)
Nov 25, 2022	34.73	34.89	34.70	34.83	33,027	+0.15(+0.43%)
Nov 23, 2022	34.60	34.79	34.49	34.68	125,999	+0.09(+0.26%)
Nov 22, 2022	34.30	34.61	34.16	34.59	583,397	+0.47(+1.37%)
Nov 21, 2022	34.10	34.24	33.98	34.12	109,838	-0.18(-0.52%)
Nov 18, 2022	34.47	34.48	34.06	34.30	85,828	+0.22(+0.65%)
Nov 17, 2022	33.87	34.14	33.70	34.08	106,948	-0.25(-0.73%)
Nov 16, 2022	34.80	34.80	34.31	34.33	107,909	-0.64(-1.83%)
Nov 15, 2022	35.06	35.30	34.72	34.97	151,199	+0.50(+1.45%)
Nov 14, 2022	34.69	34.98	34.45	34.47	227,805	-0.42(-1.20%)
Nov 11, 2022	34.60	35.10	34.60	34.89	98,273	+0.36(+1.04%)
Nov 10, 2022	33.80	34.55	33.80	34.53	92,238	+1.97(+6.05%)
Nov 09, 2022	33.09	33.22	32.53	32.56	209,418	-0.79(-2.37%)
Nov 08, 2022	33.37	33.74	32.99	33.35	137,717	+0.10(+0.30%)
Nov 07, 2022	33.21	33.30	32.90	33.25	93,151	+0.26(+0.79%)
Nov 04, 2022	33.17	33.29	32.47	32.99	105,310	+0.38(+1.17%)
Nov 03, 2022	32.46	32.88	32.16	32.61	101,059	-0.20(-0.61%)
Nov 02, 2022	33.78		32.80	32.81	77,153	-1.05(-3.10%)
Nov 01, 2022	34.12	34.12	33.73	33.86	108,672	+0.14(+0.42%)
Oct 31, 2022	33.59	33.93	33.59	33.72	106,584	-0.04(-0.12%)
Oct 28, 2022	33.13	33.78	33.08	33.76	106,782	+0.64(+1.93%)
Oct 27, 2022	33.34	33.56	33.04	33.12	176,242	+0.00(+0.00%)
Oct 26, 2022	33.02	33.65	33.00	33.12	114,607	+0.10(+0.30%)
Oct 25, 2022	32.20	33.08	32.20	33.02	102,281	+0.86(+2.67%)
Oct 24, 2022	32.08	32.23	31.75	32.16	160,472	+0.19(+0.59%)
Oct 21, 2022	31.34	32.04	31.18	31.97	191,480	+0.66(+2.11%)
Oct 20, 2022	31.75	32.09	31.23	31.31	729,326	-0.46(-1.45%)
Oct 19, 2022	32.00	32.17	31.46	31.77	180,108	-0.57(-1.76%)
Oct 18, 2022	32.56	32.80	32.13	32.34	168,779	+0.44(+1.38%)
Oct 17, 2022	31.65	32.04	31.65	31.90	111,233	+0.87(+2.80%)
Oct 14, 2022	32.04	32.23	31.01	31.03	85,476	-0.78(-2.45%)
Oct 13, 2022	30.41	31.98	30.24	31.81	117,989	+0.70(+2.25%)
Oct 12, 2022	31.28	31.31	30.94	31.11	104,447	-0.15(-0.48%)
Oct 11, 2022	31.09	31.65	30.76	31.26	121,405	-0.03(-0.10%)
Oct 10, 2022	31.56	31.62	31.05	31.29	187,713	-0.16(-0.51%)
Oct 07, 2022	31.99	32.02	31.32	31.45	86,491	-0.89(-2.75%)
Oct 06, 2022	32.42	32.75	32.23	32.34	135,483	-0.23(-0.71%)
Oct 05, 2022	32.30	32.69	32.01	32.57	119,136	-0.17(-0.52%)
Oct 04, 2022	31.99	32.76	31.99	32.74	173,088	+1.25(+3.95%)
Oct 03, 2022	30.99	31.66	30.93	31.50	211,969	+0.82(+2.69%)
Sep 30, 2022	30.80	31.37	30.62	30.67	309,706	-0.16(-0.52%)
Sep 29, 2022	31.15	31.20	30.45	30.83	186,092	-0.68(-2.16%)
Sep 28, 2022	30.75	31.67	30.63	31.51	161,496	+0.96(+3.14%)
Sep 27, 2022	30.84	31.09	30.33	30.55	154,825	+0.08(+0.26%)
Sep 26, 2022	30.84	31.25	30.42	30.47	261,782	-0.60(-1.93%)
Sep 23, 2022	31.37	31.51	30.66	31.07	172,985	-0.79(-2.48%)
Sep 22, 2022	32.56	32.56	31.75	31.86	262,867	-0.74(-2.27%)
Sep 21, 2022	33.32	33.62	32.59	32.60	156,432	-0.43(-1.30%)
Sep 20, 2022	33.38	33.38	32.86	33.03	88,609	-0.55(-1.64%)
Sep 19, 2022	32.95	33.61	32.95	33.58	665,526	+0.34(+1.02%)
Sep 16, 2022	33.29	33.31	32.91	33.24	115,748	-0.55(-1.63%)
Sep 15, 2022	33.82	34.25	33.64	33.79	57,061	-0.17(-0.50%)
Sep 14, 2022	34.03	34.03	33.60	33.96	164,112	+0.08(+0.24%)
Sep 13, 2022	34.41	34.51	33.77	33.88	98,057	-1.34(-3.80%)
Sep 12, 2022	35.00	35.29	34.98	35.22	90,646	+0.41(+1.19%)
Sep 09, 2022	34.47	34.83	34.44	34.81	119,183	+0.68(+1.99%)
Sep 08, 2022	33.54	34.13	33.44	34.13	86,014	+0.32(+0.95%)
Sep 07, 2022	33.01	33.84	33.01	33.81	101,926	+0.78(+2.36%)
Sep 06, 2022	33.54	33.54	32.89	33.03	102,875	-0.30(-0.90%)
Sep 02, 2022	33.91	34.03	33.21	33.33	95,960	-0.19(-0.57%)

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.