Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	36.93	37.22	36.86	37.21	1,113,671	+0.54(+1.48%)
Jul 28, 2023	36.89	37.06	36.51	36.67	1,362,494	+0.26(+0.70%)
Jul 27, 2023	37.09	37.17	36.37	36.42	1,385,678	-0.69(-1.86%)
Jul 26, 2023	37.12	37.62	36.98	37.11	772,075	-0.25(-0.66%)
Jul 25, 2023	36.70	37.62	36.45	37.35	919,009	+0.42(+1.15%)
Jul 24, 2023	36.91	37.33	36.82	36.93	586,332	+0.02(+0.05%)
Jul 21, 2023	37.59	37.62	36.90	36.91	1,071,439	-0.54(-1.45%)
Jul 20, 2023	37.63	37.63	36.92	37.45	1,516,988	+0.16(+0.42%)
Jul 19, 2023	37.50	37.66	36.94	37.29	911,948	+0.07(+0.19%)
Jul 18, 2023	37.20	37.59	37.13	37.22	577,012	+0.16(+0.43%)
Jul 17, 2023	36.98	37.22	36.82	37.07	758,678	-0.07(-0.19%)
Jul 14, 2023	37.89	37.89	37.12	37.13	855,536	-0.83(-2.18%)
Jul 13, 2023	37.82	38.32	37.66	37.96	770,046	+0.26(+0.68%)
Jul 12, 2023	38.26	38.27	37.67	37.71	957,174	-0.01(-0.03%)
Jul 11, 2023	37.45	37.98	37.38	37.72	653,245	+0.40(+1.08%)
Jul 10, 2023	36.14	37.32	36.14	37.31	745,113	+0.89(+2.44%)
Jul 07, 2023	35.87	36.78	35.77	36.43	823,437	+0.68(+1.90%)
Jul 06, 2023	35.78	36.12	35.42	35.75	465,705	-0.35(-0.98%)
Jul 05, 2023	36.28	36.51	36.10	36.10	728,049	-0.47(-1.29%)
Jul 03, 2023	36.44	36.64	36.26	36.57	462,220	-0.04(-0.11%)
Jun 30, 2023	36.61	36.83	36.44	36.61	1,338,734	+0.27(+0.73%)
Jun 29, 2023	35.78	36.41	35.75	36.35	480,839	+0.45(+1.26%)
Jun 28, 2023	36.11	36.12	35.77	35.89	425,030	-0.18(-0.49%)
Jun 27, 2023	35.86	36.11	35.52	36.07	402,300	+0.51(+1.44%)
Jun 26, 2023	35.17	35.85	35.08	35.56	652,046	+0.36(+1.04%)
Jun 23, 2023	35.02	35.40	34.72	35.19	929,577	-0.34(-0.94%)
Jun 22, 2023	35.84	35.93	35.33	35.53	506,460	-0.38(-1.07%)
Jun 21, 2023	35.16	36.02	35.00	35.91	743,369	+0.47(+1.33%)
Jun 20, 2023	35.49	35.69	35.21	35.44	994,727	-0.40(-1.12%)
Jun 16, 2023	36.09	36.29	35.63	35.84	1,173,889	-0.07(-0.19%)
Jun 15, 2023	35.41	35.99	35.40	35.91	712,324	+0.72(+2.03%)
May 08, 2023	34.92	35.27	34.69	35.20	936,616	+0.53(+1.53%)
May 05, 2023	34.34	34.85	34.34	34.67	638,175	+0.90(+2.67%)
May 04, 2023	34.42	34.69	33.51	33.77	700,590	-0.59(-1.71%)
May 03, 2023	35.10	35.50	34.19	34.35	1,645,567	-0.08(-0.23%)
May 02, 2023	38.09	38.09	33.74	34.43	3,065,745	+1.19(+3.57%)
May 01, 2023	32.69	33.53	32.69	33.25	2,391,276	+0.52(+1.59%)
Apr 28, 2023	32.51	32.96	32.32	32.73	1,261,859	+0.20(+0.60%)
Apr 27, 2023	31.73	32.65	31.73	32.53	835,860	+1.05(+3.33%)
Apr 26, 2023	31.73	32.08	31.41	31.48	587,739	-0.50(-1.56%)
Apr 25, 2023	32.12	32.52	31.95	31.98	608,013	-0.56(-1.72%)
Apr 24, 2023	32.38	32.71	32.28	32.54	660,450	+0.18(+0.55%)
Apr 21, 2023	32.58	32.62	32.22	32.36	398,497	-0.25(-0.75%)
Apr 20, 2023	32.63	32.92	32.36	32.61	684,534	-0.28(-0.86%)
Apr 19, 2023	33.12	33.12	32.63	32.89	609,062	-0.19(-0.56%)
Apr 18, 2023	33.03	33.35	32.94	33.08	559,931	+0.09(+0.27%)
Apr 17, 2023	32.78	33.00	32.59	32.99	465,234	+0.41(+1.26%)
Apr 14, 2023	32.56	33.05	32.38	32.58	469,025	+0.05(+0.15%)
Apr 13, 2023	32.46	32.63	31.84	32.53	509,680	+0.15(+0.45%)
Apr 12, 2023	32.36	32.64	32.12	32.38	408,363	+0.28(+0.89%)
Apr 11, 2023	31.99	32.65	31.99	32.10	984,149	+0.22(+0.68%)
Apr 10, 2023	31.29	31.97	31.29	31.88	965,172	+0.51(+1.62%)
Apr 06, 2023	31.91	32.07	31.35	31.37	773,097	-0.55(-1.72%)
Apr 05, 2023	32.12	32.38	31.60	31.92	918,481	-0.56(-1.72%)
Apr 04, 2023	33.81	33.95	32.22	32.48	780,836	-1.27(-3.77%)
Apr 03, 2023	33.87	34.39	33.40	33.76	714,081	+0.43(+1.29%)
Mar 31, 2023	33.04	33.37	32.86	33.33	764,902	+0.36(+1.10%)
Mar 30, 2023	32.53	33.06	32.37	32.96	748,312	+0.72(+2.22%)
Mar 29, 2023	32.15	32.34	32.07	32.25	577,879	+0.46(+1.45%)
Mar 28, 2023	31.07	31.81	31.05	31.79	510,146	+0.61(+1.95%)
Mar 27, 2023	31.42	31.50	30.91	31.18	779,646	+0.33(+1.08%)
Mar 24, 2023	30.40	30.94	30.23	30.85	632,885	+0.06(+0.19%)
Mar 23, 2023	30.82	31.53	30.56	30.79	752,484	+0.11(+0.35%)
Mar 22, 2023	30.67	31.46	30.54	30.68	1,225,420	+0.00(+0.00%)
Mar 21, 2023	30.57	30.94	30.37	30.68	990,786	+0.75(+2.51%)
Mar 20, 2023	29.74	30.23	29.74	29.93	937,356	+0.52(+1.76%)
Mar 17, 2023	29.85	30.15	29.21	29.41	2,263,447	-0.80(-2.64%)
Mar 16, 2023	30.17	30.43	29.22	30.21	1,484,904	-0.32(-1.05%)
Mar 15, 2023	30.88	30.88	29.70	30.53	897,689	-1.25(-3.92%)
Mar 14, 2023	31.50	32.15	31.25	31.78	914,456	+1.02(+3.32%)
Mar 13, 2023	31.02	31.02	30.29	30.76	909,105	-0.63(-2.02%)
Mar 10, 2023	32.47	32.62	31.24	31.39	1,044,977	-1.13(-3.47%)
Mar 09, 2023	33.25	33.40	32.50	32.52	755,670	-0.58(-1.77%)
Mar 08, 2023	33.36	33.46	32.95	33.10	586,975	-0.26(-0.79%)
Mar 07, 2023	33.93	34.02	33.30	33.37	586,485	-0.45(-1.32%)
Mar 06, 2023	34.27	34.32	33.63	33.81	878,377	-0.40(-1.17%)
Mar 03, 2023	34.17	34.23	33.71	34.21	989,124	+0.14(+0.40%)
Mar 02, 2023	33.60	34.09	33.45	34.08	1,051,973	+0.21(+0.63%)
Mar 01, 2023	33.81	34.12	33.68	33.86	768,830	+0.08(+0.23%)
Feb 28, 2023	33.65	34.29	33.62	33.79	880,750	+0.14(+0.41%)
Feb 27, 2023	34.25	34.54	33.57	33.65	802,324	-0.37(-1.09%)
Feb 24, 2023	33.93	34.09	33.13	34.02	1,052,852	-0.39(-1.13%)
Feb 23, 2023	34.31	34.59	33.58	34.41	1,359,731	+1.12(+3.36%)
Feb 22, 2023	33.84	34.68	32.95	33.29	1,485,818	-0.66(-1.95%)
Feb 21, 2023	34.47	34.71	33.57	33.95	1,050,170	-1.00(-2.87%)
Feb 17, 2023	34.73	35.05	34.31	34.95	698,952	-0.18(-0.50%)
Feb 16, 2023	35.20	35.54	34.78	35.13	701,541	-0.66(-1.85%)
Feb 15, 2023	34.68	35.80	34.50	35.79	955,499	+0.88(+2.51%)
Feb 14, 2023	35.24	35.24	34.18	34.92	945,338	-0.36(-1.02%)
Feb 13, 2023	35.83	35.83	34.46	35.28	1,488,889	-0.41(-1.15%)
Feb 10, 2023	33.89	35.93	33.89	35.68	1,714,424	+2.80(+8.50%)
Feb 09, 2023	33.78	33.92	32.85	32.89	418,771	-0.66(-1.97%)
Feb 08, 2023	33.82	34.07	33.42	33.55	306,996	-0.62(-1.82%)
Feb 07, 2023	33.34	34.27	33.17	34.18	721,528	+0.67(+2.01%)
Feb 06, 2023	33.65	33.84	33.11	33.50	444,970	-0.54(-1.57%)
Feb 03, 2023	33.57	34.30	33.43	34.04	541,253	+0.19(+0.58%)
Feb 02, 2023	34.26	34.49	33.65	33.84	810,090	-0.19(-0.57%)
Feb 01, 2023	33.49	34.42	33.40	34.04	1,005,303	+0.52(+1.54%)
Jan 31, 2023	33.23	33.52	32.74	33.52	1,137,674	+0.45(+1.35%)
Jan 30, 2023	33.07	33.60	32.89	33.07	2,279,997	+0.56(+1.71%)
Jan 27, 2023	32.41	32.63	32.18	32.52	1,108,365	+0.09(+0.27%)
Jan 26, 2023	32.98	32.98	32.30	32.43	1,264,507	-0.37(-1.13%)
Jan 25, 2023	32.47	32.87	32.34	32.80	561,341	-0.03(-0.09%)
Jan 24, 2023	32.97	33.07	32.47	32.83	539,696	-0.15(-0.44%)
Jan 23, 2023	32.56	33.18	32.34	32.98	505,390	+0.56(+1.71%)
Jan 20, 2023	32.11	32.42	31.76	32.42	623,298	+0.70(+2.21%)
Jan 19, 2023	31.76	31.96	31.63	31.72	540,047	-0.22(-0.70%)
Jan 18, 2023	32.21	32.69	31.94	31.94	920,946	-0.14(-0.42%)
Jan 17, 2023	32.29	32.62	31.99	32.08	804,111	-0.91(-2.75%)
Jan 13, 2023	32.45	33.04	32.30	32.99	855,004	+0.45(+1.38%)
Jan 12, 2023	32.16	32.71	31.97	32.54	487,510	+0.55(+1.70%)
Jan 11, 2023	31.81	32.08	31.62	31.99	596,458	+0.35(+1.11%)
Jan 10, 2023	31.05	31.67	31.05	31.64	520,264	+0.39(+1.25%)
Jan 09, 2023	30.81	31.61	30.61	31.25	844,365	+0.56(+1.84%)
Jan 06, 2023	30.23	30.94	30.17	30.69	836,846	+0.99(+3.35%)
Jan 05, 2023	29.56	29.96	29.29	29.70	759,128	-0.01(-0.03%)
Jan 04, 2023	30.48	30.55	29.35	29.70	1,318,791	-0.62(-2.06%)
Jan 03, 2023	30.09	30.46	29.93	30.33	877,179	+0.45(+1.50%)
Dec 30, 2022	29.81	30.03	29.54	29.88	507,232	-0.04(-0.13%)
Dec 29, 2022	29.18	30.06	28.95	29.92	575,935	+1.03(+3.57%)
Dec 28, 2022	29.44	29.61	28.89	28.89	476,272	-0.50(-1.71%)
Dec 27, 2022	29.23	29.52	29.12	29.39	444,666	+0.29(+1.00%)
Dec 23, 2022	28.77	29.16	28.76	29.10	247,500	+0.23(+0.80%)
Dec 22, 2022	29.16	29.29	28.40	28.87	686,507	-0.62(-2.10%)
Dec 21, 2022	29.02	29.65	28.93	29.49	742,310	+0.84(+2.94%)
Dec 20, 2022	28.16	28.79	27.97	28.64	905,323	+0.49(+1.75%)
Dec 19, 2022	28.30	28.61	27.96	28.15	584,504	-0.05(-0.17%)
Dec 16, 2022	28.84	29.11	27.95	28.20	1,600,992	-0.93(-3.19%)
Dec 15, 2022	29.46	29.74	28.90	29.13	1,253,715	-0.93(-3.09%)
Dec 14, 2022	30.03	30.72	29.94	30.06	1,571,134	+0.15(+0.49%)
Dec 13, 2022	30.07	30.37	29.62	29.91	1,068,955	+0.84(+2.90%)
Dec 12, 2022	28.81	29.14	28.53	29.07	653,876	+0.29(+1.01%)
Dec 09, 2022	29.15	29.45	28.75	28.78	447,657	-0.28(-0.97%)
Dec 08, 2022	29.48	29.55	28.91	29.06	439,433	-0.22(-0.76%)
Dec 07, 2022	29.21	29.73	29.16	29.28	785,702	-0.17(-0.59%)
Dec 06, 2022	30.16	30.34	29.23	29.46	1,027,029	-0.77(-2.56%)
Dec 05, 2022	30.70	30.95	30.05	30.23	836,471	-0.74(-2.37%)
Dec 02, 2022	30.08	31.14	30.01	30.97	519,543	+0.52(+1.72%)
Dec 01, 2022	30.67	30.81	30.23	30.44	585,778	+0.11(+0.35%)
Nov 30, 2022	29.92	30.36	29.52	30.34	1,203,949	+0.51(+1.72%)
Nov 29, 2022	29.78	30.07	29.57	29.83	702,007	+0.11(+0.36%)
Nov 28, 2022	30.46	30.64	29.62	29.72	607,004	-0.96(-3.12%)
Nov 25, 2022	30.72	30.88	30.59	30.68	246,258	+0.09(+0.28%)
Nov 23, 2022	30.44	30.77	30.40	30.59	428,117	+0.14(+0.44%)
Nov 22, 2022	30.53	30.82	30.40	30.45	788,540	+0.15(+0.48%)
Nov 21, 2022	30.18	30.31	29.65	30.31	904,394	-0.02(-0.06%)
Nov 18, 2022	30.92	31.02	30.28	30.33	701,468	-0.18(-0.60%)
Nov 17, 2022	30.65	30.65	29.90	30.51	995,251	-0.59(-1.90%)
Nov 16, 2022	31.89	32.06	30.86	31.10	921,243	-0.93(-2.90%)
Nov 15, 2022	31.48	32.18	31.38	32.03	824,698	+0.90(+2.89%)
Nov 14, 2022	31.40	31.80	31.06	31.13	969,070	-0.56(-1.77%)
Nov 11, 2022	31.61	32.18	31.29	31.69	1,198,237	+0.45(+1.42%)
Nov 10, 2022	30.27	31.26	30.10	31.25	1,244,992	+2.10(+7.20%)
Nov 09, 2022	29.18	29.58	29.01	29.15	809,930	-0.50(-1.70%)
Nov 08, 2022	30.16	30.16	29.24	29.65	1,047,417	-0.36(-1.19%)
Nov 07, 2022	29.33	30.04	29.07	30.01	1,564,746	+1.03(+3.54%)
Nov 04, 2022	28.04	29.04	27.92	28.98	3,401,990	+1.67(+6.13%)
Nov 03, 2022	26.51	27.64	26.36	27.31	1,521,798	+0.36(+1.33%)
Nov 02, 2022	26.66			26.95	2,034,250	+0.02(+0.07%)
Nov 01, 2022	26.03	27.79	25.89	26.93	3,546,484	-0.81(-2.93%)
Oct 31, 2022	27.52	28.08	27.39	27.75	1,172,984	+0.00(+0.00%)
Oct 28, 2022	27.12	27.82	27.09	27.75	1,174,745	+0.74(+2.72%)
Oct 27, 2022	27.14	27.56	26.88	27.01	1,093,912	+0.21(+0.79%)
Oct 26, 2022	26.74	27.26	26.55	26.80	953,212	+0.21(+0.80%)
Oct 25, 2022	25.91	26.66	25.91	26.58	787,414	+0.64(+2.46%)
Oct 24, 2022	25.48	25.96	25.39	25.95	936,004	+0.50(+1.98%)
Oct 21, 2022	24.63	25.46	24.46	25.44	712,353	+0.87(+3.54%)
Oct 20, 2022	24.78	25.13	24.45	24.57	1,230,405	-0.23(-0.94%)
Oct 19, 2022	24.77	25.29	24.68	24.80	1,464,709	-0.25(-1.00%)
Oct 18, 2022	25.08	25.34	24.79	25.06	867,125	+0.53(+2.17%)
Oct 17, 2022	24.25	24.70	24.16	24.52	808,866	+0.89(+3.77%)
Oct 14, 2022	24.49	24.59	23.61	23.63	540,196	-0.74(-3.06%)
Oct 13, 2022	23.29	24.50	23.11	24.38	1,384,910	+0.63(+2.65%)
Oct 12, 2022	23.88	24.14	23.60	23.75	818,341	-0.24(-1.01%)
Oct 11, 2022	24.09	24.59	23.75	23.99	1,548,691	-0.36(-1.47%)
Oct 10, 2022	25.13	25.13	24.25	24.35	731,122	-0.45(-1.79%)
Oct 07, 2022	25.31	25.53	24.65	24.79	1,015,148	-0.85(-3.32%)
Oct 06, 2022	25.72	25.98	25.51	25.65	1,123,867	-0.31(-1.19%)
Oct 05, 2022	25.36	26.13	25.36	25.96	2,076,611	+0.13(+0.49%)
Oct 04, 2022	24.68	25.89	24.64	25.83	2,271,855	+1.67(+6.93%)
Oct 03, 2022	23.90	24.40	23.80	24.16	1,882,704	+0.65(+2.76%)
Sep 30, 2022	23.75	24.07	23.45	23.51	1,386,154	-0.28(-1.18%)
Sep 29, 2022	23.53	23.92	23.14	23.79	1,671,299	+0.02(+0.08%)
Sep 28, 2022	23.92	23.93	23.60	23.77	1,535,585	+0.06(+0.24%)
Sep 27, 2022	24.02	24.16	23.53	23.71	3,140,564	+0.02(+0.08%)
Sep 26, 2022	23.69	24.27	23.50	23.69	2,068,636	-0.05(-0.20%)
Sep 23, 2022	24.19	24.43	23.34	23.74	2,222,332	-0.85(-3.47%)
Sep 22, 2022	25.16	25.34	24.57	24.59	1,677,384	-0.53(-2.10%)
Sep 21, 2022	26.06	26.17	25.01	25.12	952,056	-0.56(-2.17%)
Sep 20, 2022	26.52	26.52	25.39	25.68	1,436,441	-0.88(-3.32%)
Sep 19, 2022	25.87	26.58	25.87	26.56	953,606	+0.49(+1.88%)
Sep 16, 2022	26.07	26.47	25.70	26.07	2,405,098	-0.33(-1.24%)
Sep 15, 2022	26.90	27.42	25.96	26.40	2,563,471	-0.88(-3.24%)
Sep 14, 2022	27.97	28.38	26.85	27.28	3,236,338	-2.26(-7.66%)
Sep 13, 2022	29.92	30.00	29.25	29.55	906,078	-1.07(-3.48%)
Sep 12, 2022	30.29	30.76	30.29	30.61	588,626	+0.44(+1.46%)
Sep 09, 2022	29.75	30.19	29.71	30.17	769,925	+0.67(+2.28%)
Sep 08, 2022	29.06	29.55	28.90	29.50	637,561	+0.23(+0.79%)
Sep 07, 2022	28.45	29.33	28.35	29.27	990,949	+0.45(+1.57%)
Sep 06, 2022	29.01	29.10	28.64	28.82	555,576	-0.09(-0.30%)
Sep 02, 2022	29.51	29.58	28.70	28.90	733,182	-0.22(-0.76%)
Sep 01, 2022	29.06	29.16	28.63	29.12	550,990	-0.12(-0.39%)
Aug 31, 2022	29.92	30.04	29.10	29.24	677,646	-0.51(-1.71%)
Aug 30, 2022	30.22	30.23	29.55	29.75	480,631	-0.44(-1.46%)
Aug 29, 2022	29.84	30.38	29.72	30.19	566,931	+0.07(+0.22%)
Aug 26, 2022	31.38	31.42	30.05	30.12	879,080	-1.39(-4.42%)
Aug 25, 2022	31.32	31.67	31.18	31.51	409,455	+0.52(+1.67%)
Aug 24, 2022	31.01	31.15	30.76	30.99	833,552	-0.08(-0.25%)
Aug 23, 2022	30.97	31.42	30.90	31.07	654,539	+0.09(+0.28%)
Aug 22, 2022	31.82	31.82	30.95	30.99	751,012	-1.33(-4.13%)
Aug 19, 2022	32.64	32.67	32.16	32.32	695,183	-0.67(-2.04%)
Aug 18, 2022	33.10	33.12	32.79	32.99	697,317	-0.04(-0.12%)
Aug 17, 2022	33.01	33.20	32.28	33.03	1,609,657	-0.40(-1.21%)
Aug 16, 2022	33.52	33.72	33.21	33.43	956,214	-0.10(-0.29%)
Aug 15, 2022	33.39	33.57	32.91	33.53	953,187	-0.24(-0.71%)
Aug 12, 2022	33.22	33.84	33.09	33.77	2,893,630	+0.67(+2.03%)
Aug 11, 2022	33.13	33.74	33.00	33.10	1,189,727	+0.20(+0.61%)
Aug 10, 2022	32.74	32.97	32.33	32.89	1,570,270	+0.70(+2.18%)
Aug 09, 2022	32.42	32.42	32.01	32.19	707,981	-0.25(-0.77%)
Aug 08, 2022	32.67	32.91	32.40	32.44	568,271	-0.01(-0.03%)
Aug 05, 2022	32.22	32.48	31.97	32.45	1,081,996	-0.02(-0.06%)
Aug 04, 2022	32.28	32.60	32.16	32.47	635,499	+0.19(+0.59%)
Aug 03, 2022	32.41	32.53	31.95	32.28	899,881	+0.15(+0.48%)
Aug 02, 2022	32.15	32.60	31.91	32.13	1,286,930	-0.12(-0.39%)

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.