Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	34.09	34.09	33.99	34.06	3,592	-0.04(-0.12%)
Jul 28, 2023	33.73	34.13	33.73	34.10	4,499	+0.69(+2.06%)
Jul 27, 2023	33.97	34.01	33.40	33.41	3,166	-0.26(-0.78%)
Jul 26, 2023	33.90	33.90	33.54	33.67	10,348	-0.28(-0.82%)
Jul 25, 2023	33.75	33.95	33.75	33.95	2,804	+0.11(+0.32%)
Jul 24, 2023	34.52	34.52	33.59	33.84	26,124	+0.14(+0.41%)
Jul 21, 2023	33.62	33.81	33.57	33.70	10,586	-0.04(-0.12%)
Jul 20, 2023	34.91	34.91	33.71	33.74	13,425	-0.14(-0.42%)
Jul 19, 2023	33.78	33.99	33.69	33.89	13,083	+0.14(+0.41%)
Jul 18, 2023	33.89	33.89	33.52	33.75	10,959	+0.26(+0.77%)
Jul 17, 2023	33.28	34.07	33.21	33.49	21,551	+0.10(+0.31%)
Jul 14, 2023	33.37	33.58	33.26	33.39	8,451	-0.09(-0.27%)
Jul 13, 2023	33.27	33.48	33.20	33.48	4,459	+0.44(+1.32%)
Jul 12, 2023	33.08	33.21	33.03	33.04	2,194	+0.27(+0.82%)
Jul 11, 2023	32.61	32.82	32.61	32.77	6,189	+0.27(+0.82%)
Jul 10, 2023	32.58	32.68	32.42	32.51	3,398	-0.11(-0.34%)
Jul 07, 2023	32.68	32.94	32.58	32.62	6,610	-0.14(-0.42%)
Jul 06, 2023	32.54	32.76	32.52	32.76	2,306	-0.30(-0.91%)
Jul 05, 2023	32.96	33.25	32.89	33.06	13,910	+0.07(+0.20%)
Jul 03, 2023	32.88	32.99	32.83	32.99	1,720	+0.01(+0.04%)
Jun 30, 2023	32.07	33.15	32.07	32.98	4,348	+0.62(+1.93%)
Jun 29, 2023	32.24	32.51	32.24	32.36	4,543	+0.12(+0.36%)
Jun 28, 2023	32.36	32.81	32.12	32.24	45,608	-0.15(-0.47%)
Jun 27, 2023	32.88	33.79	32.09	32.39	32,084	+0.38(+1.19%)
Jun 26, 2023	33.57	33.57	32.01	32.01	38,501	-0.55(-1.69%)
Jun 23, 2023	32.48	32.58	32.48	32.56	1,474	-0.10(-0.31%)
Jun 22, 2023	32.46	32.69	32.32	32.66	4,220	+0.07(+0.22%)
Jun 21, 2023	32.65	32.97	32.58	32.59	2,909	-0.28(-0.86%)
Jun 20, 2023	34.33	34.33	32.67	32.87	3,592	-0.21(-0.62%)
Jun 16, 2023	32.96	33.15	32.91	33.08	6,249	+0.18(+0.53%)
Jun 15, 2023	32.73	32.94	32.59	32.91	1,063	+2.49(+8.19%)
May 08, 2023	30.38	30.47	30.37	30.41	813	+0.14(+0.48%)
May 05, 2023	29.74	30.27	29.71	30.27	1,421	+0.73(+2.48%)
May 04, 2023	29.69	29.70	29.54	29.54	4,734	-0.81(-2.67%)
May 03, 2023	30.33	30.47	30.27	30.35	5,956	-0.24(-0.78%)
May 02, 2023	31.32	31.32	30.58	30.59	4,770	-0.42(-1.35%)
May 01, 2023	30.84	31.13	30.84	31.01	7,710	+0.20(+0.64%)
Apr 28, 2023	30.77	30.81	30.65	30.81	2,085	+0.36(+1.18%)
Apr 27, 2023	29.79	30.46	29.79	30.45	1,834	+0.75(+2.53%)
Apr 26, 2023	30.12	30.21	29.70	29.70	1,933	-0.16(-0.53%)
Apr 25, 2023	30.16	30.16	29.70	29.86	1,481	-0.43(-1.42%)
Apr 24, 2023	30.36	30.36	30.20	30.29	1,082	+0.01(+0.02%)
Apr 21, 2023	30.21	30.28	30.21	30.28	602	-0.05(-0.18%)
Apr 20, 2023	30.39	30.41	30.30	30.34	8,791	-0.19(-0.61%)
Apr 19, 2023	30.53	30.53	30.47	30.53	3,321	-0.14(-0.46%)
Apr 18, 2023	30.60	30.68	30.45	30.67	8,591	+0.26(+0.85%)
Apr 17, 2023	30.31	30.41	30.31	30.41	306	+0.12(+0.39%)
Apr 14, 2023	30.32	30.42	30.18	30.29	3,790	+0.35(+1.16%)
Apr 13, 2023	29.94	29.94	29.94	29.94	161	+0.05(+0.16%)
Apr 12, 2023	30.03	30.03	29.89	29.89	426	-0.10(-0.34%)
Apr 11, 2023	29.99	30.00	29.99	30.00	278	+0.16(+0.54%)
Apr 10, 2023	30.01	30.01	29.78	29.83	12,584	-0.06(-0.20%)
Apr 06, 2023	29.83	29.90	29.83	29.90	621	+0.11(+0.38%)
Apr 05, 2023	29.88	29.88	29.64	29.78	9,821	-0.06(-0.21%)
Apr 04, 2023	30.13	30.13	29.75	29.84	9,392	-0.27(-0.89%)
Apr 03, 2023	29.99	30.11	29.91	30.11	947	+0.25(+0.85%)
Mar 31, 2023	29.01	30.05	29.01	29.86	25,674	+0.61(+2.10%)
Mar 30, 2023	29.17	29.26	29.14	29.25	3,922	-0.04(-0.14%)
Mar 29, 2023	28.12	29.29	28.12	29.29	4,487	+1.24(+4.44%)
Mar 28, 2023	27.85	28.12	27.85	28.04	883	-0.10(-0.36%)
Mar 27, 2023	28.02	28.50	28.02	28.14	1,917	+0.16(+0.55%)
Mar 24, 2023	27.97	28.02	27.97	27.99	1,565	+0.02(+0.09%)
Mar 23, 2023	28.23	28.23	27.91	27.96	643	-0.61(-2.12%)
Mar 22, 2023	28.57	28.62	28.57	28.57	613	+0.20(+0.71%)
Mar 21, 2023	26.81	28.38	26.81	28.37	1,300	+0.48(+1.74%)
Mar 20, 2023	27.92	27.92	27.86	27.88	490	+0.45(+1.66%)
Mar 17, 2023	27.78	27.78	27.43	27.43	2,133	-0.53(-1.90%)
Mar 16, 2023	27.70	27.96	27.70	27.96	1,738	+0.76(+2.79%)
Mar 15, 2023	27.17	27.21	26.86	27.20	2,218	-0.34(-1.22%)
Mar 14, 2023	27.73	28.07	27.54	27.54	2,570	+0.29(+1.05%)
Mar 13, 2023	27.29	27.66	27.25	27.25	3,171	-0.16(-0.58%)
Mar 10, 2023	27.41	27.41	27.41	27.41	101	-0.58(-2.07%)
Mar 09, 2023	28.79	28.79	27.99	27.99	1,509	-0.51(-1.78%)
Mar 08, 2023	28.52	28.59	28.39	28.49	7,583	-0.15(-0.52%)
Mar 07, 2023	29.23	29.23	28.64	28.64	6,939	-0.75(-2.56%)
Mar 06, 2023	29.40	29.40	29.40	29.40	64	+0.34(+1.17%)
Mar 03, 2023	28.74	29.06	28.74	29.06	2,895	+0.37(+1.30%)
Mar 02, 2023	28.71	28.73	28.68	28.68	636	+0.30(+1.05%)
Mar 01, 2023	28.40	28.45	28.28	28.39	1,974	-0.26(-0.89%)
Feb 28, 2023	28.64	28.64	28.64	28.64	39	+0.05(+0.19%)
Feb 27, 2023	28.58	28.59	28.58	28.59	465	+0.16(+0.58%)
Feb 24, 2023	28.53	28.60	28.43	28.43	664	-0.17(-0.61%)
Feb 23, 2023	28.59	28.60	28.59	28.60	5,540	+0.11(+0.39%)
Feb 22, 2023	28.49	28.49	28.49	28.49	78	-0.15(-0.52%)
Feb 21, 2023	28.97	28.97	28.64	28.64	1,161	-0.43(-1.49%)
Feb 17, 2023	29.10	29.11	29.07	29.07	1,236	-0.40(-1.35%)
Feb 16, 2023	29.47	29.47	29.47	29.47	161	+0.08(+0.28%)
Feb 15, 2023	29.41	29.54	29.30	29.38	1,852	-0.13(-0.45%)
Feb 14, 2023	29.46	29.52	29.46	29.52	177	+0.16(+0.55%)
Feb 13, 2023	29.26	29.35	29.26	29.35	273	+0.32(+1.10%)
Feb 10, 2023	29.02	29.04	29.02	29.04	128	-0.14(-0.50%)
Feb 09, 2023	29.49	29.49	29.18	29.18	767	-0.33(-1.13%)
Feb 08, 2023	29.58	29.58	29.51	29.51	202	-0.02(-0.07%)
Feb 07, 2023	29.35	29.53	29.35	29.53	390	+0.24(+0.81%)
Feb 06, 2023	29.52	29.52	29.30	29.30	855	-0.22(-0.74%)
Feb 03, 2023	29.85	29.85	29.52	29.52	889	-0.27(-0.91%)
Feb 02, 2023	29.40	29.79	29.40	29.79	345	+0.57(+1.97%)
Feb 01, 2023	28.95	29.21	28.95	29.21	1,486	+0.33(+1.13%)
Jan 31, 2023	28.63	28.89	28.60	28.89	239	+0.12(+0.43%)
Jan 30, 2023	28.76	28.76	28.76	28.76	5	+0.11(+0.39%)
Jan 27, 2023	28.73	29.03	28.63	28.65	3,397	+0.20(+0.69%)
Jan 26, 2023	28.45	28.46	28.45	28.46	390	+0.46(+1.63%)
Jan 25, 2023	27.43	28.54	27.43	28.00	2,136	+0.21(+0.76%)
Jan 24, 2023	28.01	28.01	27.60	27.79	1,096	-0.22(-0.78%)
Jan 23, 2023	27.87	28.18	27.87	28.01	1,455	+0.22(+0.78%)
Jan 20, 2023	26.28	27.87	26.28	27.79	2,235	+0.14(+0.50%)
Jan 19, 2023	27.65	27.65	27.65	27.65	6	-0.42(-1.51%)
Jan 18, 2023	28.31	28.31	28.07	28.07	495	-0.30(-1.05%)
Jan 17, 2023	28.40	28.43	28.37	28.37	1,218	-0.03(-0.11%)
Jan 13, 2023	28.41	28.46	28.40	28.40	2,737	-0.32(-1.11%)
Jan 12, 2023	28.29	28.72	28.29	28.72	5,116	+0.26(+0.93%)
Jan 11, 2023	28.42	28.47	28.42	28.46	434	+0.27(+0.96%)
Jan 10, 2023	27.92	28.47	27.92	28.19	3,466	-0.03(-0.11%)
Jan 09, 2023	28.01	28.44	28.01	28.22	2,145	-0.01(-0.03%)
Jan 06, 2023	27.19	28.35	27.19	28.23	3,382	+0.40(+1.45%)
Jan 05, 2023	27.52	27.82	27.52	27.82	4,288	-0.24(-0.85%)
Jan 04, 2023	27.35	28.06	27.29	28.06	3,242	+0.24(+0.85%)
Jan 03, 2023	27.51	27.86	27.18	27.82	11,564	+0.35(+1.26%)
Dec 30, 2022	27.86	27.86	27.43	27.48	2,895	-0.16(-0.57%)
Dec 29, 2022	27.44	27.64	27.11	27.63	4,836	+0.13(+0.47%)
Dec 28, 2022	27.27	27.68	27.27	27.51	3,830	-0.85(-3.00%)
Dec 27, 2022	27.79	28.36	27.79	28.36	856	+1.11(+4.06%)
Dec 23, 2022	27.25	27.25	27.25	27.25	393	+0.07(+0.24%)
Dec 22, 2022	27.32	27.32	26.95	27.18	1,681	-0.20(-0.72%)
Dec 21, 2022	27.36	27.38	27.36	27.38	977	+0.24(+0.89%)
Dec 20, 2022	27.14	27.15	27.14	27.14	632	-0.25(-0.90%)
Dec 19, 2022	27.56	27.56	27.39	27.39	692	+0.14(+0.50%)
Dec 16, 2022	27.17	27.25	27.17	27.25	475	-0.38(-1.37%)
Dec 15, 2022	27.94	27.94	27.56	27.63	1,812	-0.72(-2.53%)
Dec 14, 2022	28.51	28.58	28.13	28.35	4,680	+0.01(+0.05%)
Dec 13, 2022	28.40	28.40	28.34	28.34	965	+0.13(+0.48%)
Dec 12, 2022	27.94	28.20	27.94	28.20	1,641	+0.23(+0.84%)
Dec 09, 2022	28.08	28.08	27.97	27.97	556	-0.15(-0.53%)
Dec 08, 2022	28.21	28.21	28.02	28.12	12,810	+0.19(+0.69%)
Dec 07, 2022	27.93	27.99	27.92	27.92	5,476	+0.00(+0.02%)
Dec 06, 2022	28.07	28.07	27.92	27.92	956	-0.39(-1.37%)
Dec 05, 2022	28.47	28.47	28.31	28.31	745	-0.29(-1.01%)
Dec 02, 2022	28.48	28.63	28.48	28.59	2,809	-0.08(-0.29%)
Dec 01, 2022	28.61	28.70	28.58	28.68	1,150	+0.35(+1.24%)
Nov 30, 2022	27.96	28.33	27.96	28.33	1,296	+0.36(+1.30%)
Nov 29, 2022	28.07	28.07	27.96	27.96	714	-0.07(-0.24%)
Nov 28, 2022	28.05	28.05	28.03	28.03	555	-0.06(-0.21%)
Nov 25, 2022	28.12	28.22	28.09	28.09	3,619	-0.11(-0.38%)
Nov 23, 2022	28.17	28.20	28.17	28.20	188	+0.26(+0.93%)
Nov 22, 2022	27.88	27.94	27.88	27.94	325	-0.03(-0.11%)
Nov 21, 2022	27.98	27.98	27.97	27.97	123	+0.09(+0.33%)
Nov 18, 2022	27.86	27.88	27.86	27.88	107	+0.12(+0.45%)
Nov 17, 2022	27.78	27.83	27.74	27.75	1,804	-0.26(-0.94%)
Nov 16, 2022	28.02	28.02	28.02	28.02	129	+0.07(+0.26%)
Nov 15, 2022	27.94	27.94	27.94	27.94	56	-0.10(-0.35%)
Nov 14, 2022	28.22	28.22	28.04	28.04	1,046	-0.04(-0.13%)
Nov 11, 2022	27.88	28.10	27.86	28.08	1,939	+0.35(+1.26%)
Nov 10, 2022	26.38	27.73	26.38	27.73	1,078	+1.43(+5.44%)
Nov 09, 2022	26.70	26.70	26.30	26.30	1,318	-0.49(-1.83%)
Nov 08, 2022	26.79	26.79	26.79	26.79	8	+0.20(+0.76%)
Nov 07, 2022	26.59	26.59	26.59	26.59	189	+0.33(+1.27%)
Nov 04, 2022	25.93	26.26	25.93	26.26	570	+0.25(+0.97%)
Nov 03, 2022	26.02	26.02	26.00	26.00	290	-0.80(-3.00%)
Nov 02, 2022	27.02	27.20	26.81	26.81	556	-0.45(-1.65%)
Nov 01, 2022	27.55	27.55	27.26	27.26	395	-0.09(-0.32%)
Oct 31, 2022	27.81	27.81	27.30	27.34	2,304	-0.33(-1.20%)
Oct 28, 2022	26.96	27.68	26.96	27.68	2,499	+1.01(+3.79%)
Oct 27, 2022	26.88	26.88	26.62	26.67	3,977	-0.33(-1.22%)
Oct 26, 2022	27.14	27.29	27.00	27.00	1,396	-0.22(-0.82%)
Oct 25, 2022	27.16	27.35	27.04	27.22	1,913	+0.49(+1.84%)
Oct 24, 2022	26.69	26.74	26.69	26.73	1,419	+0.51(+1.93%)
Oct 21, 2022	25.64	26.22	25.64	26.22	4,278	+0.36(+1.39%)
Oct 20, 2022	26.12	26.13	25.76	25.86	2,794	+0.06(+0.23%)
Oct 19, 2022	26.34	26.34	25.80	25.80	4,034	-1.16(-4.32%)
Oct 18, 2022	26.16	27.27	26.16	26.97	3,773	+0.98(+3.78%)
Oct 17, 2022	25.77	25.99	25.72	25.99	1,204	+0.24(+0.91%)
Oct 14, 2022	25.83	25.83	25.73	25.75	2,117	+0.09(+0.34%)
Oct 13, 2022	24.81	25.66	24.79	25.66	3,392	+0.88(+3.54%)
Oct 12, 2022	24.82	24.95	24.76	24.78	2,289	-0.18(-0.74%)
Oct 11, 2022	24.97	24.97	24.97	24.97	10	-0.32(-1.26%)
Oct 10, 2022	25.29	25.29	25.29	25.29	67	+0.00(+0.00%)
Oct 07, 2022	26.04	26.04	25.29	25.29	704	-1.27(-4.77%)
Oct 06, 2022	26.80	26.80	26.55	26.55	2,006	-1.19(-4.29%)
Oct 05, 2022	27.64	27.74	27.64	27.74	314	+0.95(+3.53%)
Oct 04, 2022	25.79	26.91	25.79	26.80	1,485	+1.41(+5.54%)
Oct 03, 2022	25.01	25.39	25.01	25.39	1,466	+0.19(+0.74%)
Sep 30, 2022	25.49	25.49	25.16	25.20	402	-0.28(-1.09%)
Sep 29, 2022	25.89	25.91	25.33	25.48	5,075	-0.59(-2.26%)
Sep 28, 2022	24.76	26.07	24.76	26.07	1,663	+0.67(+2.66%)
Sep 27, 2022	25.62	25.88	25.40	25.40	3,028	-0.28(-1.08%)
Sep 26, 2022	26.10	26.10	25.44	25.68	2,250	-0.11(-0.42%)
Sep 23, 2022	26.12	26.12	25.59	25.78	863	-0.59(-2.23%)
Sep 22, 2022	26.38	26.38	26.34	26.37	598	-0.23(-0.86%)
Sep 21, 2022	27.83	27.83	26.60	26.60	2,482	-0.69(-2.52%)
Sep 20, 2022	27.34	27.38	27.22	27.29	1,152	+0.03(+0.12%)
Sep 19, 2022	28.37	28.37	27.24	27.25	643	-0.40(-1.46%)
Sep 16, 2022	27.72	27.72	27.66	27.66	347	+0.11(+0.39%)
Sep 15, 2022	27.83	27.83	27.55	27.55	492	-0.24(-0.85%)
Sep 14, 2022	27.74	27.79	27.72	27.79	977	-0.14(-0.49%)
Sep 13, 2022	28.47	28.47	27.92	27.92	2,329	-0.64(-2.23%)
Sep 12, 2022	28.55	28.65	28.48	28.56	1,446	+0.22(+0.76%)
Sep 09, 2022	28.62	28.62	28.22	28.34	5,853	+0.48(+1.71%)
Sep 08, 2022	27.73	27.91	27.73	27.87	2,567	-0.02(-0.08%)
Sep 07, 2022	27.73	27.89	27.73	27.89	376	+0.53(+1.93%)
Sep 06, 2022	27.84	27.84	27.36	27.36	578	-0.15(-0.56%)
Sep 02, 2022	27.79	27.79	27.52	27.52	329	-0.10(-0.35%)
Sep 01, 2022	27.72	27.75	27.56	27.61	1,204	+0.13(+0.46%)
Aug 31, 2022	27.81	27.81	27.49	27.49	245	-0.29(-1.05%)
Aug 30, 2022	27.52	28.13	27.52	27.78	1,022	-0.56(-1.98%)
Aug 29, 2022	28.45	28.45	28.31	28.34	2,546	-0.08(-0.28%)
Aug 26, 2022	28.84	28.84	28.42	28.42	281	-0.61(-2.11%)
Aug 25, 2022	28.78	29.04	28.60	29.04	2,254	+0.33(+1.15%)
Aug 24, 2022	28.68	28.70	28.68	28.70	334	+0.09(+0.33%)
Aug 23, 2022	28.60	28.61	28.60	28.61	2,197	-0.11(-0.38%)
Aug 22, 2022	28.94	28.94	28.72	28.72	636	-0.51(-1.74%)
Aug 19, 2022	30.16	30.16	29.23	29.23	1,991	-0.12(-0.42%)
Aug 18, 2022	29.29	29.48	29.29	29.35	2,407	+0.08(+0.28%)
Aug 17, 2022	29.31	29.31	29.27	29.27	799	-0.17(-0.59%)
Aug 16, 2022	29.45	29.45	29.45	29.45	139	+0.08(+0.26%)
Aug 15, 2022	29.31	29.39	29.31	29.37	1,933	+0.03(+0.10%)
Aug 12, 2022	29.77	29.77	29.21	29.34	1,021	-0.08(-0.28%)
Aug 11, 2022	29.95	29.95	29.42	29.42	1,759	+0.48(+1.64%)
Aug 10, 2022	28.74	29.00	28.74	28.95	2,079	+0.48(+1.68%)
Aug 09, 2022	28.47	28.47	28.47	28.47	199	-0.10(-0.35%)
Aug 08, 2022	28.55	28.57	28.55	28.57	205	-0.01(-0.05%)
Aug 05, 2022	28.57	28.59	28.57	28.58	1,063	-0.03(-0.10%)
Aug 04, 2022	28.74	28.74	28.61	28.61	589	-0.09(-0.30%)
Aug 03, 2022	28.32	28.69	28.32	28.69	714	+0.37(+1.32%)
Aug 02, 2022	28.49	28.49	28.32	28.32	425	-0.16(-0.56%)

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.