Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	38.94	39.05	38.58	38.58	8,791,601	-0.29(-0.74%)
Aug 30, 2023	38.87	39.11	38.72	38.87	2,349,969	-0.08(-0.20%)
Aug 29, 2023	38.76	39.13	38.67	38.95	3,749,601	+0.24(+0.62%)
Aug 28, 2023	38.94	39.07	38.64	38.71	3,293,043	-0.05(-0.12%)
Aug 25, 2023	38.58	39.02	38.54	38.76	3,548,714	+0.21(+0.55%)
Aug 24, 2023	38.77	39.33	38.49	38.55	3,916,098	-0.16(-0.42%)
Aug 23, 2023	38.85	38.87	38.54	38.71	3,365,342	+0.24(+0.62%)
Aug 22, 2023	38.23	38.61	38.12	38.47	4,140,929	+0.25(+0.65%)
Aug 21, 2023	38.48	38.52	37.89	38.22	6,488,105	-0.26(-0.67%)
Aug 18, 2023	38.55	38.71	38.38	38.48	5,575,143	+0.05(+0.13%)
Aug 17, 2023	38.35	38.76	38.27	38.43	4,433,335	+0.14(+0.38%)
Aug 16, 2023	38.24	38.36	38.09	38.29	5,778,335	+0.21(+0.56%)
Aug 15, 2023	38.34	38.35	37.99	38.08	3,864,753	-0.47(-1.22%)
Aug 14, 2023	38.58	38.68	38.31	38.55	3,949,642	-0.07(-0.17%)
Aug 11, 2023	38.38	38.74	38.20	38.61	3,464,955	+0.30(+0.80%)
Aug 10, 2023	38.53	38.72	38.24	38.31	4,411,534	-0.06(-0.15%)
Aug 09, 2023	38.16	38.62	38.01	38.37	5,925,736	+0.16(+0.42%)
Aug 08, 2023	37.91	38.24	37.64	38.20	5,838,806	+0.10(+0.28%)
Aug 07, 2023	37.98	38.35	37.98	38.10	5,259,531	+0.05(+0.13%)
Aug 04, 2023	38.82	39.05	37.70	38.05	5,012,337	-0.55(-1.43%)
Aug 03, 2023	39.22	39.32	38.54	38.60	4,572,385	-0.97(-2.46%)
Aug 02, 2023	39.24	39.70	39.11	39.58	7,276,426	+0.05(+0.12%)
Aug 01, 2023	39.85	40.04	39.51	39.53	5,615,525	-0.37(-0.93%)
Jul 31, 2023	39.56	40.11	39.40	39.90	7,231,769	+0.15(+0.38%)
Jul 28, 2023	40.11	40.35	39.59	39.75	9,016,931	-0.25(-0.62%)
Jul 27, 2023	41.10	41.25	39.89	40.00	6,101,332	-1.18(-2.87%)
Jul 26, 2023	40.97	41.49	40.87	41.18	3,727,989	+0.17(+0.42%)
Jul 25, 2023	40.68	41.18	40.67	41.01	4,121,543	+0.18(+0.44%)
Jul 24, 2023	40.71	40.96	40.48	40.83	4,833,852	+0.27(+0.66%)
Jul 21, 2023	40.29	40.81	40.04	40.56	17,685,762	+0.51(+1.29%)
Jul 20, 2023	39.85	40.36	39.53	40.04	5,852,037	+0.48(+1.20%)
Jul 19, 2023	39.42	40.06	39.38	39.57	5,946,190	+0.22(+0.56%)
Jul 18, 2023	39.78	40.05	38.94	39.35	7,474,355	-0.48(-1.20%)
Jul 17, 2023	40.03	40.12	39.61	39.82	5,330,361	-0.23(-0.57%)
Jul 14, 2023	40.11	40.22	39.64	40.05	4,107,373	-0.15(-0.38%)
Jul 13, 2023	39.92	40.27	39.83	40.21	4,961,529	+0.12(+0.31%)
Jul 12, 2023	39.75	40.32	39.52	40.08	6,466,531	+0.32(+0.81%)
Jul 11, 2023	39.19	39.78	39.09	39.76	4,030,456	+0.70(+1.78%)
Jul 10, 2023	39.18	39.37	38.79	39.06	5,997,099	+0.02(+0.05%)
Jul 07, 2023	39.23	39.30	38.88	39.04	5,921,390	-0.10(-0.24%)
Jul 06, 2023	39.19	39.23	38.77	39.14	4,705,146	-0.40(-1.01%)
Jul 05, 2023	39.02	39.75	38.96	39.54	7,023,063	+0.41(+1.05%)
Jul 03, 2023	38.72	39.18	38.56	39.13	2,305,481	+0.30(+0.76%)
Jun 30, 2023	38.52	38.97	38.50	38.83	6,285,025	+0.60(+1.57%)
Jun 29, 2023	37.94	38.43	37.81	38.23	4,772,445	+0.02(+0.05%)
Jun 28, 2023	38.80	38.85	38.07	38.21	4,455,503	-0.70(-1.79%)
Jun 27, 2023	38.74	39.03	38.58	38.91	7,214,437	+0.24(+0.62%)
Jun 26, 2023	38.21	38.84	38.04	38.67	5,019,097	+0.67(+1.76%)
Jun 23, 2023	38.75	38.88	37.97	38.00	7,187,750	-0.64(-1.65%)
Jun 22, 2023	39.05	39.18	38.49	38.64	3,402,875	-0.35(-0.90%)
Jun 21, 2023	38.64	39.00	38.14	38.99	4,759,358	+0.16(+0.42%)
Jun 20, 2023	39.28	39.30	38.79	38.83	5,860,228	-0.45(-1.14%)
Jun 16, 2023	38.95	39.49	38.88	39.28	10,066,222	+0.37(+0.96%)
Jun 15, 2023	38.49	38.99	38.37	38.91	5,998,118	-1.52(-3.75%)
May 08, 2023	40.52	40.95	40.29	40.42	5,024,140	-0.08(-0.19%)
May 05, 2023	40.25	40.68	40.15	40.50	4,073,211	+0.27(+0.68%)
May 04, 2023	40.09	40.71	39.25	40.23	6,688,835	+0.22(+0.54%)
May 03, 2023	40.52	40.86	39.89	40.01	6,494,949	-0.23(-0.56%)
May 02, 2023	40.79	40.97	40.06	40.24	6,542,680	-0.58(-1.41%)
May 01, 2023	40.12	41.02	40.07	40.81	8,663,576	+0.70(+1.74%)
Apr 28, 2023	40.43	40.67	40.05	40.11	12,008,995	-0.32(-0.79%)
Apr 27, 2023	40.57	40.90	40.29	40.43	7,363,083	-0.01(-0.02%)
Apr 26, 2023	40.94	41.15	40.27	40.44	5,675,526	-0.77(-1.88%)
Apr 25, 2023	40.93	41.31	40.93	41.22	3,189,078	+0.15(+0.37%)
Apr 24, 2023	40.82	41.23	40.47	41.07	4,959,316	+0.22(+0.53%)
Apr 21, 2023	40.85	40.94	40.48	40.85	4,687,070	+0.21(+0.51%)
Apr 20, 2023	40.72	40.77	40.32	40.64	4,554,567	-0.04(-0.09%)
Apr 19, 2023	40.41	40.75	40.41	40.68	3,572,885	+0.18(+0.44%)
Apr 18, 2023	40.45	40.68	40.25	40.50	4,648,468	+0.17(+0.42%)
Apr 17, 2023	40.00	40.38	39.89	40.33	6,070,127	+0.51(+1.28%)
Apr 14, 2023	40.09	40.26	39.62	39.82	7,037,041	-0.72(-1.77%)
Apr 13, 2023	40.59	40.67	39.65	40.54	12,761,215	-0.18(-0.44%)
Apr 12, 2023	40.93	41.11	40.60	40.72	8,165,045	-0.17(-0.42%)
Apr 11, 2023	40.97	41.05	40.71	40.89	4,855,587	+0.00(+0.00%)
Apr 10, 2023	40.58	40.90	40.10	40.89	5,295,997	+0.19(+0.46%)
Apr 06, 2023	40.77	40.95	40.42	40.70	9,252,925	+0.12(+0.30%)
Apr 05, 2023	39.71	40.72	39.71	40.58	8,035,776	+1.01(+2.56%)
Apr 04, 2023	39.47	39.76	39.33	39.56	4,371,528	+0.05(+0.12%)
Apr 03, 2023	39.52	39.85	39.17	39.52	5,304,094	-0.08(-0.19%)
Mar 31, 2023	39.27	39.63	39.08	39.59	5,690,246	+0.42(+1.06%)
Mar 30, 2023	39.15	39.61	38.96	39.18	5,651,289	+0.28(+0.73%)
Mar 29, 2023	38.69	39.09	38.68	38.89	6,482,141	+0.31(+0.81%)
Mar 28, 2023	38.32	38.96	38.23	38.58	7,356,797	+0.28(+0.74%)
Mar 27, 2023	38.25	38.67	38.18	38.30	5,683,691	+0.26(+0.70%)
Mar 24, 2023	36.98	38.04	36.92	38.03	7,390,285	+1.00(+2.71%)
Mar 23, 2023	37.47	38.09	36.84	37.03	8,942,144	-0.47(-1.26%)
Mar 22, 2023	38.13	38.55	37.49	37.50	10,090,435	-0.95(-2.46%)
Mar 21, 2023	39.65	39.73	38.03	38.45	10,843,347	-1.08(-2.73%)
Mar 20, 2023	39.83	40.06	39.49	39.53	13,101,679	-0.30(-0.76%)
Mar 17, 2023	39.73	39.94	39.08	39.83	29,813,006	-0.01(-0.02%)
Mar 16, 2023	39.30	39.88	38.94	39.84	9,000,264	+0.29(+0.74%)
Mar 15, 2023	38.78	39.82	38.43	39.55	11,417,281	+0.47(+1.21%)
Mar 14, 2023	39.35	39.46	38.65	39.07	7,866,302	-0.05(-0.12%)
Mar 13, 2023	37.88	39.24	37.81	39.12	11,543,989	+1.14(+3.01%)
Mar 10, 2023	38.56	38.66	37.65	37.98	6,524,114	-0.39(-1.01%)
Mar 09, 2023	39.05	39.33	38.28	38.36	5,339,221	-0.62(-1.60%)
Mar 08, 2023	38.79	39.09	38.52	38.99	4,936,258	+0.24(+0.61%)
Mar 07, 2023	39.36	39.54	38.38	38.75	8,505,931	-0.46(-1.18%)
Mar 06, 2023	39.18	39.35	38.78	39.21	6,860,655	+0.10(+0.27%)
Mar 03, 2023	38.27	39.15	38.11	39.11	7,985,153	+0.95(+2.48%)
Mar 02, 2023	37.46	38.19	37.37	38.17	9,415,977	+0.60(+1.59%)
Mar 01, 2023	37.87	37.99	37.32	37.57	8,154,991	-0.60(-1.58%)
Feb 28, 2023	39.01	39.11	38.13	38.18	23,934,586	-0.98(-2.51%)
Feb 27, 2023	39.27	39.90	39.07	39.16	5,702,821	+0.10(+0.27%)
Feb 24, 2023	38.85	39.14	38.67	39.05	8,116,821	-0.15(-0.39%)
Feb 23, 2023	39.20	39.32	38.85	39.21	6,254,791	+0.00(+0.00%)
Feb 22, 2023	39.48	39.84	39.06	39.21	7,371,319	-0.37(-0.92%)
Feb 21, 2023	39.99	40.18	39.43	39.57	7,124,553	-0.77(-1.90%)
Feb 17, 2023	40.24	40.61	39.84	40.34	9,996,472	+0.52(+1.32%)
Feb 16, 2023	39.61	40.09	39.25	39.81	6,764,866	-0.17(-0.42%)
Feb 15, 2023	39.15	40.12	39.08	39.98	9,049,226	+0.60(+1.52%)
Feb 14, 2023	39.19	40.10	38.91	39.38	8,813,105	+0.79(+2.04%)
Feb 13, 2023	38.16	38.60	38.09	38.60	5,510,711	+0.45(+1.18%)
Feb 10, 2023	37.64	38.19	37.37	38.15	9,410,530	+0.67(+1.80%)
Feb 09, 2023	37.73	38.00	37.19	37.47	7,179,871	-0.23(-0.62%)
Feb 08, 2023	37.93	37.95	37.38	37.71	7,063,756	-0.54(-1.42%)
Feb 07, 2023	38.27	38.43	37.76	38.25	5,735,369	-0.13(-0.34%)
Feb 06, 2023	38.31	38.45	37.75	38.38	7,416,187	+0.06(+0.15%)
Feb 03, 2023	38.91	38.98	37.57	38.32	7,449,246	-0.93(-2.36%)
Feb 02, 2023	39.53	40.24	39.16	39.25	9,977,866	-0.38(-0.97%)
Feb 01, 2023	39.27	39.92	39.01	39.64	6,802,146	+0.10(+0.26%)
Jan 31, 2023	39.21	39.59	38.99	39.53	5,478,840	+0.41(+1.05%)
Jan 30, 2023	38.96	39.61	38.88	39.12	4,094,047	+0.06(+0.14%)
Jan 27, 2023	38.90	39.18	38.68	39.06	5,093,862	+0.08(+0.22%)
Jan 26, 2023	38.76	39.06	38.59	38.98	3,952,632	+0.17(+0.43%)
Jan 25, 2023	38.62	38.94	38.37	38.81	5,814,740	-0.08(-0.22%)
Jan 24, 2023	39.22	39.32	38.64	38.90	4,131,584	-0.29(-0.74%)
Jan 23, 2023	39.44	39.72	39.11	39.19	5,018,756	-0.49(-1.23%)
Jan 20, 2023	39.36	39.72	38.85	39.67	5,559,846	+0.28(+0.71%)
Jan 19, 2023	39.52	39.58	39.06	39.39	5,945,267	-0.18(-0.45%)
Jan 18, 2023	40.44	40.53	39.47	39.57	4,893,944	-0.87(-2.15%)
Jan 17, 2023	40.52	40.74	40.27	40.44	4,908,849	-0.21(-0.51%)
Jan 13, 2023	40.41	40.79	40.19	40.65	6,164,653	+0.00(+0.00%)
Jan 12, 2023	41.24	41.32	40.56	40.65	7,398,203	-0.71(-1.72%)
Jan 11, 2023	40.93	41.45	40.83	41.36	5,489,866	+0.42(+1.03%)
Jan 10, 2023	41.10	41.29	40.45	40.94	4,805,424	-0.43(-1.04%)
Jan 09, 2023	40.83	41.57	40.61	41.37	10,180,307	+0.45(+1.10%)
Jan 06, 2023	40.52	41.15	40.42	40.92	7,440,448	+0.83(+2.08%)
Jan 05, 2023	40.68	40.74	39.63	40.09	8,600,460	-0.89(-2.17%)
Jan 04, 2023	40.66	41.19	40.50	40.98	4,671,963	+0.53(+1.32%)
Jan 03, 2023	40.53	40.62	39.75	40.44	5,503,232	-0.07(-0.16%)
Dec 30, 2022	40.42	40.58	40.15	40.51	6,600,920	+0.09(+0.23%)
Dec 29, 2022	40.45	40.72	40.33	40.41	3,423,041	+0.18(+0.44%)
Dec 28, 2022	40.53	40.75	40.15	40.24	4,111,495	-0.20(-0.49%)
Dec 27, 2022	40.45	40.55	40.16	40.43	6,545,009	+0.10(+0.26%)
Dec 23, 2022	39.81	40.36	39.71	40.33	3,540,930	+0.49(+1.22%)
Dec 22, 2022	39.73	39.87	39.22	39.84	6,459,859	-0.10(-0.26%)
Dec 21, 2022	39.69	40.03	39.54	39.95	5,039,136	+0.53(+1.36%)
Dec 20, 2022	39.15	39.66	38.82	39.41	7,904,311	+0.27(+0.69%)
Dec 19, 2022	39.19	39.66	38.96	39.14	6,681,789	-0.15(-0.38%)
Dec 16, 2022	39.21	39.37	38.27	39.29	19,935,506	-0.42(-1.06%)
Dec 15, 2022	40.01	40.10	39.34	39.71	6,497,558	-0.41(-1.03%)
Dec 14, 2022	40.00	40.90	39.80	40.12	7,759,814	+0.26(+0.66%)
Dec 13, 2022	40.56	40.77	39.53	39.86	9,335,431	+0.04(+0.09%)
Dec 12, 2022	38.97	39.85	38.59	39.82	5,682,359	+1.01(+2.61%)
Dec 09, 2022	39.20	39.43	38.80	38.81	5,692,677	-0.33(-0.84%)
Dec 08, 2022	39.56	39.71	38.95	39.14	9,803,998	-0.51(-1.28%)
Dec 07, 2022	40.17	40.24	39.47	39.65	15,438,872	-0.52(-1.31%)
Dec 06, 2022	39.13	40.29	39.13	40.17	21,140,482	+1.05(+2.68%)
Dec 05, 2022	38.59	39.16	38.48	39.12	9,258,580	+0.28(+0.72%)
Dec 02, 2022	38.59	38.86	38.22	38.84	6,121,653	-0.07(-0.19%)
Dec 01, 2022	39.04	39.39	38.58	38.91	8,427,724	+0.15(+0.39%)
Nov 30, 2022	37.43	38.78	37.38	38.77	13,922,235	+1.28(+3.42%)
Nov 29, 2022	37.49	37.58	37.12	37.48	8,529,517	-0.22(-0.57%)
Nov 28, 2022	37.51	37.87	37.32	37.70	10,701,522	+0.15(+0.40%)
Nov 25, 2022	37.46	37.73	37.43	37.55	3,608,414	+0.19(+0.50%)
Nov 23, 2022	36.83	37.37	36.74	37.36	6,633,256	+0.39(+1.06%)
Nov 22, 2022	36.59	37.03	36.47	36.97	8,167,978	+0.70(+1.94%)
Nov 21, 2022	36.09	36.38	35.94	36.26	6,172,021	+0.11(+0.31%)
Nov 18, 2022	35.46	36.29	35.23	36.15	8,109,725	+1.03(+2.93%)
Nov 17, 2022	35.29	35.49	34.90	35.12	5,700,224	-0.54(-1.52%)
Nov 16, 2022	35.90	36.28	35.63	35.66	6,364,793	-0.17(-0.47%)
Nov 15, 2022	36.00	36.38	35.40	35.83	7,348,267	+0.17(+0.47%)
Nov 14, 2022	36.54	36.61	35.64	35.66	7,035,294	-0.67(-1.84%)
Nov 11, 2022	36.38	36.57	35.73	36.33	8,060,513	+0.10(+0.28%)
Nov 10, 2022	36.22	36.33	35.48	36.23	9,309,921	+1.22(+3.48%)
Nov 09, 2022	34.90	35.55	34.87	35.01	12,814,943	-0.02(-0.05%)
Nov 08, 2022	34.02	35.13	34.02	35.03	12,435,963	+0.96(+2.81%)
Nov 07, 2022	34.81	34.96	33.47	34.07	11,998,790	-0.46(-1.34%)
Nov 04, 2022	34.54	34.86	33.80	34.54	13,488,119	+0.20(+0.60%)
Nov 03, 2022	33.55	35.11	33.53	34.33	16,063,403	-1.00(-2.84%)
Nov 02, 2022	35.76		35.28	35.34	9,259,263	-0.67(-1.86%)
Nov 01, 2022	36.14	36.24	35.80	36.01	5,779,290	+0.16(+0.44%)
Oct 31, 2022	35.95	36.10	35.66	35.85	6,775,305	-0.16(-0.44%)
Oct 28, 2022	35.07	36.05	35.07	36.01	8,175,276	+0.98(+2.81%)
Oct 27, 2022	35.36	35.81	34.94	35.02	10,428,780	+0.08(+0.24%)
Oct 26, 2022	35.12	35.57	34.71	34.94	14,338,306	-0.14(-0.40%)
Oct 25, 2022	34.25	35.18	34.23	35.08	8,055,801	+0.83(+2.41%)
Oct 24, 2022	34.32	34.61	34.06	34.25	5,588,947	+0.14(+0.41%)
Oct 21, 2022	33.20	34.36	32.93	34.11	12,567,891	+1.10(+3.32%)
Oct 20, 2022	34.04	34.06	32.69	33.01	10,856,962	-1.22(-3.56%)
Oct 19, 2022	34.31	34.80	34.17	34.23	6,742,347	-0.66(-1.89%)
Oct 18, 2022	34.89	35.35	34.62	34.89	8,079,621	+0.43(+1.24%)
Oct 17, 2022	34.65	35.16	34.38	34.46	8,510,935	+0.47(+1.39%)
Oct 14, 2022	34.91	35.16	33.89	33.99	7,352,494	-0.59(-1.72%)
Oct 13, 2022	32.89	34.76	32.81	34.58	10,037,678	+1.18(+3.53%)
Oct 12, 2022	34.87	34.88	33.39	33.40	8,147,377	-1.40(-4.03%)
Oct 11, 2022	35.02	35.52	34.74	34.81	8,951,572	-0.32(-0.90%)
Oct 10, 2022	34.53	35.23	34.53	35.12	12,380,915	+0.79(+2.30%)
Oct 07, 2022	35.01	35.15	34.15	34.33	7,664,106	-0.74(-2.12%)
Oct 06, 2022	35.82	35.92	35.01	35.08	8,418,352	-0.87(-2.43%)
Oct 05, 2022	36.46	36.56	35.45	35.95	10,673,757	-1.22(-3.27%)
Oct 04, 2022	36.00	37.20	35.92	37.17	13,302,485	+1.42(+3.98%)
Oct 03, 2022	35.53	36.08	35.10	35.75	11,343,735	+0.95(+2.72%)
Sep 30, 2022	35.24	35.51	34.71	34.80	10,352,540	-0.27(-0.77%)
Sep 29, 2022	36.62	36.67	34.72	35.07	15,104,380	-1.79(-4.86%)
Sep 28, 2022	37.50	37.65	36.81	36.86	11,133,610	-0.44(-1.17%)
Sep 27, 2022	37.84	38.09	36.91	37.30	8,939,357	-0.40(-1.06%)
Sep 26, 2022	38.71	38.74	37.33	37.70	6,645,177	-1.01(-2.62%)
Sep 23, 2022	38.24	38.91	37.91	38.71	9,340,982	-0.01(-0.02%)
Sep 22, 2022	39.07	39.12	38.53	38.72	6,988,993	-0.39(-1.00%)
Sep 21, 2022	39.96	40.28	39.08	39.11	6,901,594	-0.63(-1.59%)
Sep 20, 2022	39.94	40.10	39.61	39.74	6,933,496	-0.57(-1.41%)
Sep 19, 2022	39.89	40.31	39.74	40.31	6,980,622	+0.17(+0.42%)
Sep 16, 2022	40.16	40.32	39.77	40.14	13,989,418	-0.03(-0.07%)
Sep 15, 2022	40.95	40.97	40.04	40.17	6,180,948	-1.03(-2.50%)
Sep 14, 2022	40.91	41.53	40.89	41.20	7,182,502	+0.31(+0.75%)
Sep 13, 2022	42.39	42.48	40.71	40.89	8,556,726	-1.94(-4.53%)
Sep 12, 2022	42.68	42.91	42.36	42.83	8,180,271	+0.25(+0.59%)
Sep 09, 2022	42.52	42.85	42.20	42.58	6,972,079	+0.44(+1.04%)
Sep 08, 2022	41.67	42.43	41.63	42.15	7,762,074	+0.24(+0.58%)
Sep 07, 2022	41.04	42.26	40.98	41.90	10,996,627	+1.13(+2.78%)
Sep 06, 2022	41.07	41.72	40.68	40.77	5,992,529	-0.18(-0.43%)
Sep 02, 2022	41.54	42.05	40.86	40.95	7,428,465	-0.34(-0.83%)

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.