Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	33.20	33.50	33.09	33.33	18,380	+0.29(+0.87%)
Jul 28, 2023	32.51	33.04	32.51	33.04	22,697	+0.95(+2.97%)
Jul 27, 2023	32.66	32.66	32.09	32.09	15,008	-0.47(-1.43%)
Jul 26, 2023	32.32	32.61	32.32	32.56	10,305	+0.27(+0.83%)
Jul 25, 2023	32.35	32.50	32.29	32.29	15,121	-0.15(-0.46%)
Jul 24, 2023	32.22	32.51	32.22	32.44	14,025	+0.26(+0.80%)
Jul 21, 2023	32.37	32.37	32.14	32.18	15,506	-0.06(-0.18%)
Jul 20, 2023	32.23	32.26	32.10	32.24	8,716	-0.08(-0.25%)
Jul 19, 2023	31.87	32.32	31.87	32.32	19,869	+0.51(+1.59%)
Jul 18, 2023	31.78	32.03	31.73	31.81	15,315	-0.04(-0.11%)
Jul 17, 2023	31.69	31.92	31.63	31.85	15,182	+0.15(+0.47%)
Jul 14, 2023	32.04	32.04	31.63	31.70	20,897	-0.28(-0.88%)
Jul 13, 2023	31.95	32.07	31.77	31.98	12,635	+0.12(+0.36%)
Jul 12, 2023	31.97	32.14	31.86	31.86	16,390	+0.10(+0.30%)
Jul 11, 2023	31.48	31.78	31.46	31.77	13,396	+0.38(+1.21%)
Jul 10, 2023	31.14	31.45	31.14	31.39	12,945	+0.20(+0.63%)
Jul 07, 2023	31.00	31.40	31.00	31.19	10,330	+0.07(+0.23%)
Jul 06, 2023	31.08	31.12	30.91	31.12	15,036	-0.25(-0.79%)
Jul 05, 2023	31.32	31.46	31.25	31.37	12,459	-0.10(-0.32%)
Jul 03, 2023	31.21	31.49	31.21	31.47	29,106	+0.23(+0.73%)
Jun 30, 2023	31.32	31.32	31.15	31.24	9,530	+0.21(+0.67%)
Jun 29, 2023	30.74	31.08	30.74	31.03	8,498	+0.24(+0.77%)
Jun 28, 2023	30.72	30.82	30.64	30.79	7,208	-0.01(-0.03%)
Jun 27, 2023	30.35	30.86	30.28	30.80	13,135	+0.53(+1.76%)
Jun 26, 2023	29.99	30.38	29.99	30.27	12,848	+0.22(+0.73%)
Jun 23, 2023	30.15	30.17	29.92	30.05	21,036	-0.33(-1.08%)
Jun 22, 2023	30.45	30.45	30.26	30.38	25,043	-0.24(-0.78%)
Jun 21, 2023	30.67	30.73	30.50	30.62	39,495	-0.22(-0.71%)
Jun 20, 2023	30.96	30.98	30.65	30.84	25,367	-0.19(-0.60%)
Jun 16, 2023	31.38	31.38	31.00	31.02	18,606	-0.23(-0.73%)
Jun 15, 2023	30.75	31.26	30.75	31.25	10,591	+3.99(+14.64%)
May 08, 2023	27.23	27.39	27.14	27.26	10,080	+0.12(+0.44%)
May 05, 2023	26.79	27.28	26.79	27.14	10,099	+0.73(+2.75%)
May 04, 2023	26.57	26.57	26.29	26.41	13,401	-0.23(-0.86%)
May 03, 2023	26.70	27.16	26.63	26.64	12,363	-0.04(-0.17%)
May 02, 2023	26.83	26.88	26.42	26.69	12,645	-0.33(-1.21%)
May 01, 2023	26.98	27.22	26.91	27.01	19,774	-0.03(-0.11%)
Apr 28, 2023	26.75	27.15	26.75	27.04	20,293	+0.23(+0.85%)
Apr 27, 2023	26.57	26.84	26.46	26.81	48,893	+0.29(+1.08%)
Apr 26, 2023	26.93	26.93	26.53	26.53	19,766	-0.36(-1.35%)
Apr 25, 2023	27.34	27.45	26.89	26.89	21,803	-0.63(-2.27%)
Apr 24, 2023	27.64	27.67	27.33	27.52	10,297	-0.17(-0.61%)
Apr 21, 2023	27.52	27.90	27.43	27.68	9,544	+0.19(+0.68%)
Apr 20, 2023	27.65	27.68	27.43	27.50	13,854	-0.49(-1.76%)
Apr 19, 2023	27.94	28.11	27.84	27.99	11,999	-0.23(-0.82%)
Apr 18, 2023	28.47	28.47	28.04	28.22	14,275	-0.09(-0.30%)
Apr 17, 2023	28.38	28.38	28.18	28.31	7,330	-0.19(-0.66%)
Apr 14, 2023	28.63	28.89	28.38	28.49	10,767	-0.20(-0.69%)
Apr 13, 2023	28.45	28.83	28.45	28.69	10,410	+0.31(+1.10%)
Apr 12, 2023	28.90	28.90	28.34	28.38	8,341	-0.21(-0.74%)
Apr 11, 2023	28.22	28.74	28.22	28.59	14,758	+0.37(+1.29%)
Apr 10, 2023	27.80	28.23	27.71	28.23	23,466	+0.33(+1.17%)
Apr 06, 2023	27.74	28.01	27.46	27.90	9,912	+0.07(+0.27%)
Apr 05, 2023	28.10	28.10	27.69	27.83	9,519	-0.57(-2.00%)
Apr 04, 2023	28.96	28.96	28.30	28.39	19,863	-0.56(-1.94%)
Apr 03, 2023	28.91	29.03	28.57	28.96	14,135	+0.18(+0.63%)
Mar 31, 2023	28.12	28.77	28.12	28.77	12,972	+0.75(+2.66%)
Mar 30, 2023	28.23	28.43	27.85	28.03	37,865	+0.08(+0.28%)
Mar 29, 2023	27.75	28.00	27.68	27.95	30,351	+0.49(+1.80%)
Mar 28, 2023	27.65	27.65	27.43	27.46	7,152	-0.25(-0.91%)
Mar 27, 2023	28.25	28.25	27.55	27.71	17,247	-0.33(-1.19%)
Mar 24, 2023	27.98	28.13	27.81	28.04	7,898	-0.05(-0.17%)
Mar 23, 2023	27.90	28.75	27.79	28.09	17,711	+0.18(+0.63%)
Mar 22, 2023	28.63	28.68	27.91	27.91	13,410	-0.68(-2.38%)
Mar 21, 2023	28.40	28.73	28.40	28.59	7,163	+0.58(+2.07%)
Mar 20, 2023	27.82	28.11	27.76	28.01	13,826	+0.12(+0.42%)
Mar 17, 2023	28.21	28.25	27.65	27.89	15,404	-0.35(-1.25%)
Mar 16, 2023	27.46	28.33	27.46	28.25	9,096	+0.59(+2.13%)
Mar 15, 2023	27.56	27.73	27.27	27.66	21,738	-0.42(-1.51%)
Mar 14, 2023	28.45	28.50	27.96	28.08	17,571	+0.26(+0.92%)
Mar 13, 2023	27.49	28.18	27.13	27.82	33,515	-0.05(-0.18%)
Mar 10, 2023	28.62	28.65	27.66	27.87	32,324	-0.80(-2.79%)
Mar 09, 2023	29.54	29.76	28.67	28.67	13,645	-0.82(-2.80%)
Mar 08, 2023	29.64	29.64	29.34	29.50	15,568	-0.14(-0.46%)
Mar 07, 2023	29.97	29.97	29.57	29.63	25,171	-0.31(-1.03%)
Mar 06, 2023	30.38	30.42	29.94	29.94	22,509	-0.41(-1.36%)
Mar 03, 2023	29.94	30.45	29.85	30.35	17,884	+0.47(+1.58%)
Mar 02, 2023	29.31	29.88	29.23	29.88	10,390	+0.33(+1.13%)
Mar 01, 2023	29.55	29.76	29.48	29.55	54,456	-0.52(-1.72%)
Feb 28, 2023	29.82	30.27	29.81	30.06	32,972	+0.29(+0.97%)
Feb 27, 2023	29.97	29.97	29.65	29.77	9,665	+0.21(+0.70%)
Feb 24, 2023	29.57	29.71	29.34	29.57	38,750	-0.64(-2.12%)
Feb 23, 2023	30.61	30.61	29.60	30.21	49,573	-0.23(-0.76%)
Feb 22, 2023	30.22	30.58	30.13	30.44	73,457	+0.24(+0.80%)
Feb 21, 2023	30.67	30.76	30.17	30.20	28,755	-0.87(-2.79%)
Feb 17, 2023	31.03	31.08	30.82	31.06	17,004	-0.21(-0.66%)
Feb 16, 2023	31.32	31.64	31.22	31.27	30,594	-0.33(-1.06%)
Feb 15, 2023	31.24	31.60	31.10	31.60	15,292	+0.20(+0.63%)
Feb 14, 2023	30.71	31.49	30.62	31.41	23,289	+0.51(+1.65%)
Feb 13, 2023	30.55	30.96	30.29	30.90	25,320	+0.38(+1.23%)
Feb 10, 2023	30.60	30.70	30.33	30.52	52,199	-0.37(-1.20%)
Feb 09, 2023	32.00	32.00	30.83	30.89	58,997	-0.83(-2.61%)
Feb 08, 2023	32.20	32.21	31.66	31.72	45,995	-0.50(-1.56%)
Feb 07, 2023	32.03	32.29	31.50	32.22	75,992	+0.28(+0.86%)
Feb 06, 2023	32.14	32.14	31.74	31.95	74,781	-0.15(-0.47%)
Feb 03, 2023	32.38	32.78	32.08	32.10	142,342	-0.63(-1.93%)
Feb 02, 2023	32.67	33.06	32.32	32.73	297,872	+0.56(+1.74%)
Feb 01, 2023	31.70	32.39	31.23	32.17	273,261	+0.50(+1.58%)
Jan 31, 2023	31.07	31.67	31.03	31.66	104,798	+0.70(+2.26%)
Jan 30, 2023	31.55	31.63	30.96	30.96	49,810	-0.87(-2.73%)
Jan 27, 2023	31.26	32.48	31.20	31.83	73,642	+0.63(+2.01%)
Jan 26, 2023	31.10	31.20	30.74	31.20	42,301	+0.38(+1.24%)
Jan 25, 2023	30.52	30.90	30.39	30.82	4,902	-0.01(-0.04%)
Jan 24, 2023	30.90	31.17	30.84	30.84	6,413	-0.37(-1.19%)
Jan 23, 2023	30.43	31.27	30.43	31.21	4,326	+0.83(+2.72%)
Jan 20, 2023	29.65	30.38	29.65	30.38	5,620	+0.71(+2.40%)
Jan 19, 2023	30.08	30.08	29.41	29.67	7,930	-0.72(-2.36%)
Jan 18, 2023	31.01	31.19	30.33	30.39	5,858	-0.44(-1.41%)
Jan 17, 2023	30.77	30.88	30.60	30.82	7,293	+0.04(+0.13%)
Jan 13, 2023	30.13	30.83	30.13	30.78	3,732	+0.29(+0.95%)
Jan 12, 2023	30.18	30.50	29.76	30.49	4,008	+0.45(+1.51%)
Jan 11, 2023	29.74	30.04	29.64	30.04	8,598	+0.43(+1.46%)
Jan 10, 2023	29.02	29.61	28.99	29.61	5,658	+0.54(+1.86%)
Jan 09, 2023	28.85	29.32	28.85	29.06	6,119	+0.48(+1.70%)
Jan 06, 2023	27.98	28.61	27.98	28.58	7,465	+0.43(+1.51%)
Jan 05, 2023	28.16	28.22	27.78	28.15	2,044	-0.31(-1.09%)
Jan 04, 2023	28.08	28.59	28.08	28.46	21,459	+0.57(+2.05%)
Jan 03, 2023	28.20	28.40	27.85	27.89	10,055	-0.15(-0.54%)
Dec 30, 2022	27.78	28.04	27.71	28.04	10,140	+0.00(+0.00%)
Dec 29, 2022	27.45	28.08	27.45	28.04	13,954	+0.69(+2.54%)
Dec 28, 2022	27.71	27.81	27.30	27.35	6,398	-0.46(-1.65%)
Dec 27, 2022	28.02	28.02	27.72	27.80	8,258	-0.27(-0.97%)
Dec 23, 2022	27.98	28.11	27.75	28.08	15,612	-0.14(-0.49%)
Dec 22, 2022	28.25	28.35	27.59	28.21	16,435	-0.35(-1.23%)
Dec 21, 2022	28.40	28.65	28.31	28.56	6,384	+0.36(+1.28%)
Dec 20, 2022	27.79	28.27	27.79	28.20	3,240	+0.18(+0.65%)
Dec 19, 2022	28.52	28.52	27.90	28.02	10,231	-0.53(-1.85%)
Dec 16, 2022	28.62	28.81	28.37	28.55	12,653	-0.36(-1.24%)
Dec 15, 2022	29.19	29.20	28.83	28.91	8,766	-0.88(-2.96%)
Dec 14, 2022	29.67	30.16	29.67	29.79	9,138	-0.09(-0.31%)
Dec 13, 2022	30.57	30.67	29.70	29.88	15,297	+0.38(+1.28%)
Dec 12, 2022	28.98	29.50	28.92	29.50	9,016	+0.54(+1.87%)
Dec 09, 2022	29.12	29.34	28.86	28.96	15,477	-0.15(-0.53%)
Dec 08, 2022	29.14	29.41	28.95	29.12	3,658	+0.15(+0.53%)
Dec 07, 2022	29.07	29.07	28.88	28.96	4,577	-0.11(-0.37%)
Dec 06, 2022	29.56	29.60	28.90	29.07	34,605	-0.64(-2.16%)
Dec 05, 2022	30.53	30.53	29.66	29.71	4,363	-1.09(-3.54%)
Dec 02, 2022	30.11	30.82	30.11	30.80	3,209	+0.06(+0.19%)
Dec 01, 2022	31.04	31.16	30.73	30.74	5,505	-0.01(-0.03%)
Nov 30, 2022	30.11	30.77	29.83	30.75	22,829	+0.58(+1.92%)
Nov 29, 2022	30.20	30.42	30.09	30.17	3,335	+0.09(+0.30%)
Nov 28, 2022	30.45	30.58	30.08	30.08	4,436	-0.79(-2.55%)
Nov 25, 2022	30.76	30.87	30.75	30.87	2,337	+0.05(+0.15%)
Nov 23, 2022	30.47	30.90	30.47	30.82	4,843	+0.37(+1.20%)
Nov 22, 2022	30.29	30.53	30.03	30.46	1,804	+0.34(+1.14%)
Nov 21, 2022	30.19	30.19	29.95	30.11	5,525	-0.36(-1.18%)
Nov 18, 2022	30.82	30.82	30.26	30.47	2,390	+0.09(+0.31%)
Nov 17, 2022	30.21	30.49	30.10	30.38	5,242	-0.40(-1.29%)
Nov 16, 2022	31.33	31.33	30.67	30.77	8,862	-0.87(-2.75%)
Nov 15, 2022	31.85	31.92	31.42	31.64	11,416	+0.46(+1.47%)
Nov 14, 2022	31.41	31.44	31.12	31.19	8,794	-0.22(-0.69%)
Nov 11, 2022	30.88	31.58	30.88	31.40	32,272	+0.53(+1.73%)
Nov 10, 2022	29.92	30.88	29.74	30.87	4,953	+2.22(+7.76%)
Nov 09, 2022	29.37	29.37	28.65	28.65	10,285	-0.98(-3.32%)
Nov 08, 2022	29.72	29.99	29.37	29.63	6,683	-0.13(-0.42%)
Nov 07, 2022	29.92	29.92	29.47	29.76	5,410	+0.10(+0.33%)
Nov 04, 2022	30.01	30.01	29.41	29.66	2,682	-0.13(-0.44%)
Nov 03, 2022	29.59	30.27	29.47	29.79	34,261	-0.27(-0.88%)
Nov 02, 2022	31.11		30.05	30.05	3,240	-1.22(-3.89%)
Nov 01, 2022	31.75	31.76	31.18	31.27	5,368	+0.05(+0.17%)
Oct 31, 2022	31.05	31.36	31.05	31.22	3,991	+0.13(+0.42%)
Oct 28, 2022	30.65	31.18	30.49	31.09	3,905	+0.35(+1.13%)
Oct 27, 2022	30.86	31.13	30.74	30.74	3,235	+0.19(+0.61%)
Oct 26, 2022	30.45	31.07	30.45	30.55	6,166	+0.02(+0.07%)
Oct 25, 2022	29.77	30.60	29.77	30.53	6,298	+1.06(+3.59%)
Oct 24, 2022	29.40	29.59	29.00	29.47	5,278	+0.14(+0.48%)
Oct 21, 2022	28.70	29.40	28.49	29.33	3,932	+0.45(+1.55%)
Oct 20, 2022	29.53	29.53	28.78	28.88	3,220	-0.35(-1.21%)
Oct 19, 2022	29.60	29.76	29.01	29.24	20,148	-0.57(-1.91%)
Oct 18, 2022	30.12	30.30	29.48	29.81	14,757	+0.63(+2.16%)
Oct 17, 2022	28.84	29.39	28.84	29.18	10,852	+0.77(+2.71%)
Oct 14, 2022	29.41	29.41	28.41	28.41	5,249	-1.08(-3.66%)
Oct 13, 2022	28.15	29.55	27.89	29.49	15,503	+0.46(+1.59%)
Oct 12, 2022	29.21	29.21	28.93	29.03	3,664	+0.04(+0.14%)
Oct 11, 2022	28.69	29.50	28.69	28.99	8,411	-0.09(-0.31%)
Oct 10, 2022	29.29	29.44	28.82	29.08	24,012	-0.16(-0.55%)
Oct 07, 2022	29.96	29.96	29.12	29.24	4,408	-1.13(-3.72%)
Oct 06, 2022	30.49	30.86	30.27	30.37	5,675	-0.34(-1.11%)
Oct 05, 2022	30.20	30.87	30.00	30.71	3,782	-0.02(-0.07%)
Oct 04, 2022	29.92	30.73	29.92	30.73	7,763	+1.41(+4.81%)
Oct 03, 2022	28.72	29.48	28.62	29.32	7,598	+0.84(+2.96%)
Sep 30, 2022	28.48	29.03	28.48	28.48	4,446	-0.22(-0.78%)
Sep 29, 2022	29.00	29.00	28.32	28.71	10,754	-0.76(-2.57%)
Sep 28, 2022	28.70	29.51	28.70	29.46	12,004	+1.06(+3.72%)
Sep 27, 2022	28.44	28.82	28.12	28.41	11,149	+0.30(+1.07%)
Sep 26, 2022	28.60	28.90	28.08	28.11	6,741	-0.60(-2.09%)
Sep 23, 2022	29.14	29.14	28.39	28.71	13,019	-1.20(-4.02%)
Sep 22, 2022	30.70	30.70	29.91	29.91	3,177	-0.86(-2.80%)
Sep 21, 2022	31.41	31.72	30.75	30.77	2,216	-0.56(-1.80%)
Sep 20, 2022	31.44	31.48	31.27	31.33	4,019	-0.50(-1.57%)
Sep 19, 2022	31.09	31.91	31.09	31.83	7,338	+0.17(+0.53%)
Sep 16, 2022	31.59	31.66	31.41	31.66	2,009	-0.87(-2.66%)
Sep 15, 2022	32.67	33.13	32.42	32.53	4,493	-0.46(-1.38%)
Sep 14, 2022	32.77	33.29	32.64	32.98	9,451	+0.39(+1.20%)
Sep 13, 2022	33.10	33.10	32.57	32.59	1,774	-1.38(-4.06%)
Sep 12, 2022	33.81	33.99	33.57	33.97	7,217	+0.42(+1.24%)
Sep 09, 2022	32.95	33.62	32.95	33.55	10,721	+1.03(+3.16%)
Sep 08, 2022	31.95	32.53	31.95	32.53	2,295	+0.45(+1.39%)
Sep 07, 2022	31.47	32.13	31.47	32.08	3,598	+0.53(+1.69%)
Sep 06, 2022	31.98	31.98	31.55	31.55	5,149	-0.30(-0.95%)
Sep 02, 2022	32.34	32.36	31.75	31.85	3,759	-0.01(-0.02%)
Sep 01, 2022	32.24	32.24	31.44	31.85	5,996	-0.97(-2.97%)
Aug 31, 2022	32.97	33.05	32.82	32.83	5,185	-0.16(-0.47%)
Aug 30, 2022	33.80	33.80	32.85	32.98	6,230	-0.91(-2.68%)
Aug 29, 2022	33.65	34.14	33.65	33.89	3,457	-0.27(-0.79%)
Aug 26, 2022	35.32	35.32	34.12	34.16	5,951	-1.27(-3.58%)
Aug 25, 2022	34.82	35.44	34.82	35.43	5,057	+0.64(+1.83%)
Aug 24, 2022	34.45	34.82	34.45	34.80	5,916	+0.43(+1.27%)
Aug 23, 2022	34.44	34.54	34.35	34.36	3,573	+0.23(+0.66%)
Aug 22, 2022	34.36	34.39	34.11	34.13	5,499	-0.69(-1.99%)
Aug 19, 2022	35.13	35.13	34.82	34.83	4,413	-0.93(-2.60%)
Aug 18, 2022	35.23	35.85	35.23	35.76	5,978	+0.56(+1.60%)
Aug 17, 2022	35.45	35.53	35.19	35.19	10,326	-0.73(-2.03%)
Aug 16, 2022	35.93	36.29	35.70	35.92	5,090	+0.01(+0.02%)
Aug 15, 2022	35.56	35.98	35.54	35.92	6,470	+0.03(+0.09%)
Aug 12, 2022	35.19	35.90	35.19	35.89	5,364	+0.84(+2.40%)
Aug 11, 2022	35.43	35.80	35.01	35.05	5,233	-0.00(-0.01%)
Aug 10, 2022	34.44	35.10	34.38	35.05	4,591	+1.53(+4.58%)
Aug 09, 2022	34.07	34.07	33.44	33.52	4,331	-0.79(-2.29%)
Aug 08, 2022	34.19	34.75	34.19	34.30	9,928	+0.11(+0.33%)
Aug 05, 2022	33.63	34.19	33.60	34.19	3,235	+0.25(+0.73%)
Aug 04, 2022	33.94	34.04	33.79	33.94	24,014	-0.07(-0.22%)
Aug 03, 2022	33.64	34.02	33.63	34.01	5,921	+0.54(+1.62%)
Aug 02, 2022	33.20	33.78	33.20	33.47	4,330	+0.18(+0.55%)

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.