Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	41.52	41.52	41.36	41.46	2,338	+0.01(+0.01%)
Jul 28, 2023	41.45	41.48	41.40	41.46	1,608	+0.19(+0.47%)
Jul 27, 2023	41.65	41.65	41.23	41.26	1,756	-0.35(-0.84%)
Jul 26, 2023	41.59	41.66	41.50	41.61	4,015	-0.05(-0.13%)
Jul 25, 2023	41.49	41.74	41.49	41.67	2,588	-0.01(-0.03%)
Jul 24, 2023	41.65	41.72	41.61	41.68	4,961	+0.20(+0.47%)
Jul 21, 2023	41.56	41.57	41.46	41.48	1,133	-0.04(-0.08%)
Jul 20, 2023	41.43	41.56	41.35	41.52	4,815	+0.20(+0.49%)
Jul 19, 2023	41.26	41.32	41.26	41.32	1,565	+0.22(+0.54%)
Jul 18, 2023	41.19	41.19	41.00	41.09	2,880	+0.32(+0.78%)
Jul 17, 2023	40.78	40.89	40.78	40.78	5,686	+0.12(+0.29%)
Jul 14, 2023	40.73	40.73	40.64	40.66	2,952	-0.25(-0.62%)
Jul 13, 2023	40.78	40.96	40.78	40.91	3,391	+0.11(+0.26%)
Jul 12, 2023	41.00	41.00	40.81	40.81	4,035	+0.22(+0.53%)
Jul 11, 2023	40.38	40.67	40.38	40.59	3,517	+0.41(+1.02%)
Jul 10, 2023	40.22	40.22	40.14	40.18	4,818	-0.04(-0.09%)
Jul 07, 2023	40.29	40.37	40.22	40.22	2,760	+0.06(+0.15%)
Jul 06, 2023	39.96	40.16	39.84	40.16	4,463	-0.14(-0.34%)
Jul 05, 2023	40.28	40.43	40.25	40.30	5,058	-0.28(-0.70%)
Jul 03, 2023	40.43	40.62	40.40	40.58	2,544	+0.18(+0.44%)
Jun 30, 2023	40.30	40.47	40.28	40.40	4,319	+0.36(+0.89%)
Jun 29, 2023	39.87	40.04	39.87	40.04	3,605	+0.39(+1.00%)
Jun 28, 2023	39.56	39.75	39.56	39.65	4,222	-0.19(-0.49%)
Jun 27, 2023	39.52	39.84	39.52	39.84	9,363	+0.29(+0.74%)
Jun 26, 2023	39.33	39.56	39.33	39.55	2,831	+0.31(+0.80%)
Jun 23, 2023	39.37	39.42	39.20	39.24	14,256	-0.38(-0.96%)
Jun 22, 2023	39.67	39.69	39.51	39.62	4,621	-0.13(-0.32%)
Jun 21, 2023	39.41	39.94	39.41	39.75	4,599	-0.03(-0.07%)
Jun 20, 2023	39.83	39.94	39.76	39.78	4,432	-0.45(-1.11%)
Jun 16, 2023	40.36	40.37	40.17	40.22	4,259	+0.10(+0.24%)
Jun 15, 2023	39.09	40.19	39.09	40.13	8,149	+1.38(+3.57%)
May 08, 2023	38.91	38.91	38.74	38.74	2,368	-0.09(-0.22%)
May 05, 2023	38.78	38.93	38.74	38.83	3,751	+0.68(+1.78%)
May 04, 2023	38.01	38.28	38.01	38.15	2,457	-0.43(-1.11%)
May 03, 2023	39.04	39.12	38.58	38.58	11,503	-0.42(-1.08%)
May 02, 2023	38.81	39.01	38.77	39.00	3,734	-0.61(-1.53%)
May 01, 2023	39.73	39.79	39.55	39.61	1,300	-0.03(-0.09%)
Apr 28, 2023	39.35	39.66	39.35	39.64	3,933	+0.39(+1.01%)
Apr 27, 2023	38.83	39.29	38.83	39.25	1,618	+0.52(+1.35%)
Apr 26, 2023	38.86	38.97	38.69	38.72	1,778	-0.24(-0.62%)
Apr 25, 2023	39.23	39.23	38.97	38.97	2,696	-0.49(-1.24%)
Apr 24, 2023	39.49	39.50	39.37	39.46	3,319	-0.00(-0.00%)
Apr 21, 2023	39.49	39.49	39.36	39.46	10,670	-0.04(-0.10%)
Apr 20, 2023	39.55	39.55	39.47	39.50	1,289	-0.14(-0.36%)
Apr 19, 2023	39.57	39.73	39.56	39.64	3,611	-0.07(-0.18%)
Apr 18, 2023	39.61	39.73	39.53	39.71	2,038	+0.03(+0.08%)
Apr 17, 2023	39.48	39.73	39.40	39.68	2,073	+0.28(+0.72%)
Apr 14, 2023	39.61	39.76	39.27	39.40	4,884	-0.11(-0.29%)
Apr 13, 2023	39.12	39.53	39.12	39.51	6,712	+0.33(+0.84%)
Apr 12, 2023	39.41	39.47	39.16	39.18	7,626	-0.12(-0.31%)
Apr 11, 2023	39.13	39.42	39.12	39.31	5,832	+0.23(+0.59%)
Apr 10, 2023	38.93	39.09	38.93	39.07	4,822	+0.18(+0.45%)
Apr 06, 2023	38.93	39.03	38.90	38.90	9,964	-0.08(-0.22%)
Apr 05, 2023	38.93	38.98	38.86	38.98	19,605	+0.04(+0.11%)
Apr 04, 2023	39.29	39.29	38.86	38.94	4,267	-0.42(-1.07%)
Apr 03, 2023	39.30	39.43	39.28	39.36	3,806	+0.25(+0.64%)
Mar 31, 2023	38.84	39.11	38.84	39.11	1,787	+0.44(+1.15%)
Mar 30, 2023	38.79	38.79	38.53	38.67	4,214	+0.15(+0.39%)
Mar 29, 2023	38.28	38.52	38.27	38.52	4,771	+0.52(+1.36%)
Mar 28, 2023	37.75	38.04	37.75	38.00	3,554	+0.14(+0.38%)
Mar 27, 2023	37.80	37.99	37.74	37.86	3,803	+0.34(+0.91%)
Mar 24, 2023	37.40	37.52	36.93	37.52	4,543	+0.29(+0.78%)
Mar 23, 2023	37.61	37.61	37.19	37.23	1,411	-0.20(-0.54%)
Mar 22, 2023	38.25	38.25	37.43	37.43	4,625	-0.71(-1.87%)
Mar 21, 2023	38.18	38.18	38.04	38.14	2,378	+0.41(+1.08%)
Mar 20, 2023	37.65	37.73	37.65	37.73	2,489	+0.61(+1.64%)
Mar 17, 2023	37.46	37.46	37.08	37.12	2,546	-0.67(-1.77%)
Mar 16, 2023	37.21	37.79	37.21	37.79	4,058	+0.38(+1.01%)
Mar 15, 2023	37.28	37.41	37.07	37.41	2,770	-0.59(-1.56%)
Mar 14, 2023	38.12	38.26	37.66	38.01	5,530	+0.44(+1.17%)
Mar 13, 2023	37.61	37.98	37.30	37.57	61,564	-0.41(-1.08%)
Mar 10, 2023	38.28	38.33	37.93	37.98	3,060	-0.65(-1.67%)
Mar 09, 2023	39.54	39.54	38.62	38.63	6,685	-0.81(-2.06%)
Mar 08, 2023	39.41	39.51	39.20	39.44	1,250	+0.02(+0.04%)
Mar 07, 2023	39.99	39.99	39.42	39.42	5,498	-0.69(-1.72%)
Mar 06, 2023	40.23	40.27	40.11	40.11	3,122	-0.02(-0.05%)
Mar 03, 2023	39.84	40.15	39.84	40.13	8,048	+0.39(+0.98%)
Mar 02, 2023	39.48	39.75	39.48	39.74	4,169	+0.14(+0.35%)
Mar 01, 2023	39.62	39.66	39.44	39.60	4,016	-0.10(-0.25%)
Feb 28, 2023	39.83	39.95	39.70	39.70	4,400	-0.14(-0.36%)
Feb 27, 2023	40.14	40.14	39.84	39.85	3,239	+0.04(+0.09%)
Feb 24, 2023	39.64	39.86	39.64	39.81	1,177	-0.28(-0.70%)
Feb 23, 2023	40.11	40.11	39.80	40.09	10,382	+0.17(+0.44%)
Feb 22, 2023	40.08	40.13	39.85	39.92	2,156	-0.07(-0.18%)
Feb 21, 2023	40.37	40.37	39.99	39.99	3,809	-0.65(-1.60%)
Feb 17, 2023	40.55	40.64	40.53	40.64	757	+0.06(+0.14%)
Feb 16, 2023	40.54	40.81	40.54	40.58	5,801	-0.36(-0.87%)
Feb 15, 2023	40.69	40.94	40.64	40.94	61,773	+0.11(+0.26%)
Feb 14, 2023	40.80	40.97	40.80	40.84	1,609	-0.28(-0.68%)
Feb 13, 2023	40.96	41.12	40.96	41.12	2,571	+0.31(+0.77%)
Feb 10, 2023	40.44	40.80	40.44	40.80	1,687	+0.39(+0.96%)
Feb 09, 2023	41.04	41.04	40.41	40.41	4,617	-0.34(-0.84%)
Feb 08, 2023	40.82	40.93	40.74	40.76	8,598	-0.27(-0.66%)
Feb 07, 2023	40.63	41.03	40.52	41.03	2,002	+0.30(+0.74%)
Feb 06, 2023	40.52	40.74	40.52	40.73	1,824	-0.16(-0.38%)
Feb 03, 2023	40.88	40.88	40.84	40.88	20,148	-0.08(-0.19%)
Feb 02, 2023	40.75	41.00	40.71	40.96	5,519	+0.08(+0.19%)
Feb 01, 2023	40.65	41.00	40.45	40.88	6,736	+0.14(+0.33%)
Jan 31, 2023	40.48	40.75	40.34	40.75	9,062	+0.38(+0.93%)
Jan 30, 2023	40.61	40.71	39.62	40.37	126,071	-0.27(-0.66%)
Jan 27, 2023	40.68	40.75	40.57	40.64	5,876	-0.01(-0.04%)
Jan 26, 2023	40.55	40.65	40.32	40.65	3,152	+0.28(+0.70%)
Jan 25, 2023	40.09	40.39	40.09	40.37	278,438	+0.05(+0.13%)
Jan 24, 2023	39.92	40.32	39.92	40.32	1,978	+0.08(+0.19%)
Jan 23, 2023	40.07	40.32	40.07	40.24	2,370	+0.28(+0.71%)
Jan 20, 2023	39.64	39.96	39.64	39.96	1,326	+0.44(+1.12%)
Jan 19, 2023	39.60	39.70	39.47	39.52	157,172	-0.26(-0.65%)
Jan 18, 2023	40.29	40.29	39.77	39.77	1,587	-0.85(-2.10%)
Jan 17, 2023	40.71	40.71	40.63	40.63	1,549	-0.11(-0.26%)
Jan 13, 2023	40.47	40.78	40.47	40.73	1,544	+0.07(+0.17%)
Jan 12, 2023	40.43	40.80	40.43	40.66	84,749	+0.17(+0.42%)
Jan 11, 2023	40.22	40.49	40.22	40.49	1,951	+0.33(+0.81%)
Jan 10, 2023	39.99	40.20	39.98	40.17	3,537	+0.18(+0.46%)
Jan 09, 2023	40.42	40.52	39.98	39.98	7,311	-0.33(-0.81%)
Jan 06, 2023	39.67	40.31	39.67	40.31	6,608	+0.96(+2.45%)
Jan 05, 2023	39.34	39.45	39.28	39.35	2,859	-0.31(-0.78%)
Jan 04, 2023	39.53	39.85	39.43	39.66	11,453	+0.24(+0.62%)
Jan 03, 2023	39.70	39.70	39.00	39.41	63,145	-0.11(-0.27%)
Dec 30, 2022	39.42	39.52	39.24	39.52	7,125	-0.14(-0.34%)
Dec 29, 2022	39.53	39.74	39.53	39.66	11,105	+0.56(+1.43%)
Dec 28, 2022	39.72	39.72	39.10	39.10	51,166	-0.63(-1.58%)
Dec 27, 2022	39.58	39.82	39.58	39.73	2,649	+0.07(+0.17%)
Dec 23, 2022	39.30	39.66	39.30	39.66	8,879	+0.32(+0.81%)
Dec 22, 2022	39.26	39.34	39.10	39.34	4,011	-0.37(-0.93%)
Dec 21, 2022	39.49	39.76	39.47	39.71	26,570	+0.44(+1.12%)
Dec 20, 2022	39.39	39.39	39.27	39.27	6,100	+0.14(+0.37%)
Dec 19, 2022	39.31	39.49	39.09	39.13	164,454	-0.24(-0.61%)
Dec 16, 2022	39.17	39.37	39.09	39.37	4,677	-0.35(-0.87%)
Dec 15, 2022	40.13	40.13	39.61	39.71	4,211	-0.80(-1.97%)
Dec 14, 2022	40.96	40.96	40.45	40.51	7,794	-0.22(-0.54%)
Dec 13, 2022	40.87	40.87	40.53	40.73	4,161	+0.16(+0.40%)
Dec 12, 2022	39.97	40.57	39.96	40.57	7,014	+0.52(+1.29%)
Dec 09, 2022	40.34	40.34	40.05	40.05	6,228	-0.42(-1.04%)
Dec 08, 2022	40.88	40.88	40.33	40.47	534,363	+0.17(+0.43%)
Dec 07, 2022	40.27	40.48	40.26	40.30	4,321	-0.02(-0.05%)
Dec 06, 2022	40.56	40.56	40.17	40.32	1,314	-0.48(-1.18%)
Dec 05, 2022	41.20	41.20	40.65	40.80	15,161	-0.67(-1.61%)
Dec 02, 2022	41.08	41.49	41.06	41.46	1,841	+0.17(+0.42%)
Dec 01, 2022	41.49	41.49	41.15	41.29	2,598	-0.08(-0.20%)
Nov 30, 2022	40.69	41.37	40.33	41.37	8,420	+0.76(+1.87%)
Nov 29, 2022	40.55	40.67	40.49	40.61	8,114	+0.17(+0.43%)
Nov 28, 2022	40.82	40.82	40.42	40.44	2,914	-0.61(-1.48%)
Nov 25, 2022	41.07	41.11	41.02	41.05	10,576	+0.12(+0.29%)
Nov 23, 2022	40.96	40.96	40.79	40.93	1,994	-0.06(-0.14%)
Nov 22, 2022	40.73	40.99	40.73	40.99	2,882	+0.50(+1.23%)
Nov 21, 2022	40.22	40.49	40.17	40.49	3,787	+0.12(+0.31%)
Nov 18, 2022	40.34	40.36	40.34	40.36	653	+0.47(+1.18%)
Nov 17, 2022	39.54	39.89	39.49	39.89	3,731	+0.04(+0.11%)
Nov 16, 2022	39.95	39.99	39.80	39.85	34,204	-0.25(-0.63%)
Nov 15, 2022	40.50	40.50	39.94	40.10	7,350	+0.16(+0.41%)
Nov 14, 2022	40.21	40.46	39.94	39.94	3,568	-0.27(-0.67%)
Nov 11, 2022	40.26	40.29	40.03	40.21	7,629	+0.10(+0.24%)
Nov 10, 2022	39.82	40.11	39.73	40.11	4,077	+1.34(+3.46%)
Nov 09, 2022	39.20	39.30	38.73	38.77	11,789	-0.70(-1.77%)
Nov 08, 2022	39.62	39.62	39.37	39.47	1,082	+0.24(+0.61%)
Nov 07, 2022	39.05	39.25	39.02	39.23	10,415	+0.41(+1.06%)
Nov 04, 2022	38.85	38.87	38.32	38.82	17,459	+0.59(+1.56%)
Nov 03, 2022	37.93	38.47	37.93	38.23	2,486	-0.23(-0.59%)
Nov 02, 2022	38.98	39.41	38.45	38.45	8,466	-0.72(-1.84%)
Nov 01, 2022	39.27	39.27	38.97	39.17	164,006	+0.00(+0.00%)
Oct 31, 2022	39.31	39.31	39.17	39.17	1,089	-0.11(-0.27%)
Oct 28, 2022	39.05	39.28	39.01	39.28	1,032	+0.87(+2.28%)
Oct 27, 2022	38.86	38.86	38.34	38.40	76,022	+0.10(+0.26%)
Oct 26, 2022	38.19	38.37	38.19	38.30	582	+0.08(+0.21%)
Oct 25, 2022	37.76	38.22	37.76	38.22	2,311	+0.51(+1.36%)
Oct 24, 2022	37.64	37.79	37.59	37.71	3,747	+0.43(+1.17%)
Oct 21, 2022	36.67	37.28	36.67	37.28	1,363	+0.80(+2.19%)
Oct 20, 2022	36.89	36.89	36.40	36.48	1,616	-0.20(-0.54%)
Oct 19, 2022	36.53	36.68	36.53	36.68	708	-0.41(-1.10%)
Oct 18, 2022	38.97	38.97	36.75	37.08	4,194	+0.64(+1.75%)
Oct 17, 2022	36.40	36.49	36.37	36.45	113,634	+0.64(+1.79%)
Oct 14, 2022	36.51	36.51	35.76	35.80	882	-0.86(-2.34%)
Oct 13, 2022	35.90	36.66	35.90	36.66	4,171	+0.93(+2.61%)
Oct 12, 2022	35.89	35.90	35.73	35.73	673	-0.11(-0.32%)
Oct 11, 2022	36.15	36.15	35.78	35.84	1,451	-0.01(-0.04%)
Oct 10, 2022	35.90	35.92	35.62	35.86	1,396	-0.05(-0.15%)
Oct 07, 2022	36.00	36.06	35.71	35.91	2,913	-0.60(-1.65%)
Oct 06, 2022	36.76	36.78	36.49	36.52	1,541	-0.39(-1.06%)
Oct 05, 2022	36.68	37.04	36.49	36.91	1,690	-0.06(-0.15%)
Oct 04, 2022	36.79	37.02	36.79	36.96	83,362	+1.07(+2.99%)
Oct 03, 2022	35.85	35.98	35.06	35.89	360,619	+0.96(+2.75%)
Sep 30, 2022	35.31	35.51	34.90	34.93	4,004	-0.34(-0.97%)
Sep 29, 2022	35.17	35.27	35.17	35.27	349	-0.72(-2.00%)
Sep 28, 2022	35.80	36.07	35.29	35.99	7,193	+0.75(+2.12%)
Sep 27, 2022	35.13	35.37	35.11	35.24	1,522	-0.19(-0.54%)
Sep 26, 2022	35.80	35.80	35.33	35.44	2,207	-0.40(-1.12%)
Sep 23, 2022	35.80	35.84	35.70	35.84	1,196	-0.86(-2.35%)
Sep 22, 2022	36.90	36.93	36.64	36.70	120,644	-0.26(-0.71%)
Sep 21, 2022	37.80	37.91	36.91	36.96	31,731	-0.50(-1.33%)
Sep 20, 2022	37.31	37.48	37.31	37.46	2,414	-0.40(-1.06%)
Sep 19, 2022	37.10	37.86	37.10	37.86	7,946	+0.33(+0.89%)
Sep 16, 2022	37.46	37.53	37.23	37.53	2,603	-0.28(-0.74%)
Sep 15, 2022	37.97	38.04	37.75	37.81	4,975	-0.23(-0.61%)
Sep 14, 2022	38.18	38.20	37.76	38.04	5,235	+0.05(+0.12%)
Sep 13, 2022	39.71	39.71	37.99	37.99	6,404	-1.45(-3.69%)
Sep 12, 2022	39.59	39.59	39.34	39.45	2,179	+0.26(+0.65%)
Sep 09, 2022	39.10	39.26	39.09	39.19	3,212	+0.49(+1.27%)
Sep 08, 2022	38.21	38.70	38.21	38.70	8,004	+0.13(+0.33%)
Sep 07, 2022	37.89	38.57	37.88	38.57	1,658	+0.65(+1.71%)
Sep 06, 2022	37.80	38.19	37.80	37.92	1,988	-0.13(-0.34%)
Sep 02, 2022	38.65	38.84	37.95	38.05	261,262	-0.28(-0.73%)
Sep 01, 2022	38.06	38.34	37.87	38.33	3,639	+0.03(+0.08%)
Aug 31, 2022	38.53	38.68	38.30	38.30	4,108	-0.28(-0.72%)
Aug 30, 2022	39.02	39.02	38.53	38.58	4,286	-0.46(-1.17%)
Aug 29, 2022	38.83	39.26	38.83	39.04	3,554	-0.16(-0.40%)
Aug 26, 2022	40.04	40.04	39.15	39.20	2,278	-0.98(-2.45%)
Aug 25, 2022	39.90	40.18	39.90	40.18	3,603	+0.47(+1.18%)
Aug 24, 2022	39.48	39.71	39.48	39.71	3,916	+0.17(+0.43%)
Aug 23, 2022	39.61	39.62	39.52	39.54	2,302	+0.10(+0.24%)
Aug 22, 2022	40.26	40.26	39.44	39.45	5,871	-0.73(-1.83%)
Aug 19, 2022	40.39	40.39	40.08	40.18	3,686	-0.27(-0.67%)
Aug 18, 2022	40.40	40.51	40.31	40.45	251,749	+0.07(+0.18%)
Aug 17, 2022	40.27	40.50	40.25	40.38	3,690	-0.23(-0.58%)
Aug 16, 2022	40.41	40.73	40.41	40.62	9,357	+0.18(+0.45%)
Aug 15, 2022	40.16	40.44	40.06	40.44	3,768	+0.09(+0.21%)
Aug 12, 2022	39.90	40.35	39.90	40.35	1,635	+0.57(+1.43%)
Aug 11, 2022	39.86	39.95	39.78	39.78	2,592	+0.28(+0.70%)
Aug 10, 2022	39.46	39.57	39.41	39.50	147,149	+0.62(+1.59%)
Aug 09, 2022	38.90	38.90	38.83	38.88	4,191	+0.06(+0.17%)
Aug 08, 2022	39.05	39.08	38.77	38.82	2,199	+0.11(+0.28%)
Aug 05, 2022	38.36	38.72	38.36	38.71	3,850	+0.14(+0.36%)
Aug 04, 2022	38.72	38.78	38.57	38.57	7,825	-0.22(-0.58%)
Aug 03, 2022	38.69	38.85	38.57	38.80	3,633	+0.38(+1.00%)
Aug 02, 2022	38.55	38.82	38.41	38.41	248,232	-0.47(-1.21%)

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.