Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	35.44	36.01	35.44	35.96	8,678,182	+0.57(+1.61%)
Jul 28, 2023	35.36	35.53	35.06	35.39	4,920,232	+0.05(+0.14%)
Jul 27, 2023	35.69	35.84	35.26	35.34	7,544,326	-0.42(-1.19%)
Jul 26, 2023	35.53	35.88	35.49	35.77	4,787,415	-0.13(-0.35%)
Jul 25, 2023	35.64	35.94	35.52	35.89	4,795,307	+0.05(+0.13%)
Jul 24, 2023	35.61	36.03	35.57	35.84	7,680,127	+0.46(+1.31%)
Jul 21, 2023	35.34	35.44	35.13	35.38	5,362,984	+0.15(+0.44%)
Jul 20, 2023	35.17	35.50	35.00	35.23	7,306,869	+0.38(+1.08%)
Jul 19, 2023	34.76	35.18	34.72	34.85	8,985,247	+0.35(+1.01%)
Jul 18, 2023	34.21	34.72	34.16	34.50	8,574,159	+0.45(+1.33%)
Jul 17, 2023	34.41	34.43	34.03	34.05	10,566,977	-0.19(-0.56%)
Jul 14, 2023	35.06	35.06	34.22	34.24	10,484,030	-0.97(-2.76%)
Jul 13, 2023	35.48	35.61	35.03	35.22	10,885,474	+0.21(+0.61%)
Jul 12, 2023	35.59	35.61	34.89	35.01	14,056,879	+0.39(+1.11%)
Jul 11, 2023	34.21	34.63	34.17	34.62	5,856,226	+0.67(+1.99%)
Jul 10, 2023	34.02	34.18	33.84	33.95	4,964,724	-0.04(-0.11%)
Jul 07, 2023	33.32	34.13	33.28	33.98	7,458,383	+0.44(+1.32%)
Jul 06, 2023	33.66	33.80	33.16	33.54	7,061,746	-0.49(-1.44%)
Jul 05, 2023	34.47	34.52	33.89	34.03	6,149,654	-0.61(-1.75%)
Jul 03, 2023	34.75	34.82	34.47	34.64	4,983,591	+0.62(+1.81%)
Jun 30, 2023	34.22	34.23	33.94	34.02	7,254,418	+0.31(+0.92%)
Jun 29, 2023	33.58	33.80	33.41	33.71	5,689,434	+0.08(+0.23%)
Jun 28, 2023	33.36	33.69	33.11	33.64	7,211,046	+0.04(+0.11%)
Jun 27, 2023	33.69	33.72	33.32	33.60	8,141,396	-0.38(-1.11%)
Jun 26, 2023	33.56	34.05	33.53	33.97	6,971,626	+0.41(+1.24%)
Jun 23, 2023	33.61	33.67	33.42	33.56	5,693,577	-0.41(-1.22%)
Jun 22, 2023	33.82	34.06	33.73	33.97	8,870,508	-0.18(-0.54%)
Jun 21, 2023	33.85	34.35	33.80	34.16	4,778,145	+0.35(+1.03%)
Jun 20, 2023	34.00	34.05	33.51	33.81	5,575,255	-0.27(-0.79%)
Jun 16, 2023	34.19	34.25	33.98	34.08	7,114,064	-0.03(-0.08%)
Jun 15, 2023	33.68	34.32		34.11	14,215,819	-1.21(-3.42%)
May 08, 2023	35.70	35.75	35.25	35.32	7,905,408	-0.10(-0.27%)
May 05, 2023	35.36	35.68	35.35	35.41	10,114,780	+0.97(+2.82%)
May 04, 2023	34.47	34.73	34.05	34.44	15,284,953	-0.33(-0.96%)
May 03, 2023	34.74	35.16	34.66	34.77	13,867,361	-0.31(-0.87%)
May 02, 2023	35.63	35.65	34.59	35.08	22,508,676	-3.08(-8.07%)
May 01, 2023	38.13	38.55	38.00	38.16	7,019,500	-0.26(-0.67%)
Apr 28, 2023	37.57	38.59	37.42	38.42	8,582,633	+0.90(+2.39%)
Apr 27, 2023	37.28	37.65	37.21	37.52	5,968,707	-0.08(-0.20%)
Apr 26, 2023	38.09	38.15	37.45	37.60	7,519,930	-0.14(-0.38%)
Apr 25, 2023	38.00	38.02	37.33	37.74	9,757,993	-0.51(-1.32%)
Apr 24, 2023	37.61	38.37	37.59	38.25	7,052,331	+0.44(+1.16%)
Apr 21, 2023	37.56	37.82	37.50	37.81	7,775,882	-0.21(-0.55%)
Apr 20, 2023	37.62	38.03	37.61	38.02	5,783,899	-0.19(-0.50%)
Apr 19, 2023	37.96	38.22	37.81	38.21	7,370,010	-0.56(-1.45%)
Apr 18, 2023	38.48	38.81	38.39	38.77	5,473,537	+0.21(+0.54%)
Apr 17, 2023	38.78	38.79	38.41	38.56	6,460,996	-0.14(-0.37%)
Apr 14, 2023	38.58	38.74	38.36	38.70	6,205,686	+0.11(+0.30%)
Apr 13, 2023	38.50	38.64	38.39	38.59	4,580,241	+0.25(+0.65%)
Apr 12, 2023	38.47	38.63	38.27	38.34	7,149,206	+0.32(+0.85%)
Apr 11, 2023	38.16	38.26	37.96	38.02	5,715,543	+0.15(+0.40%)
Apr 10, 2023	37.65	38.01	37.57	37.86	4,574,904	+0.18(+0.48%)
Apr 06, 2023	37.97	38.03	37.62	37.68	9,328,331	-0.36(-0.95%)
Apr 05, 2023	38.11	38.19	37.62	38.05	12,749,162	+0.53(+1.42%)
Apr 04, 2023	38.07	38.08	37.33	37.51	9,003,125	-0.39(-1.03%)
Apr 03, 2023	38.03	38.26	37.69	37.90	12,430,678	+1.72(+4.74%)
Mar 31, 2023	36.22	36.34	35.99	36.19	7,190,740	-0.04(-0.11%)
Mar 30, 2023	36.41	36.45	36.13	36.22	6,945,748	+0.28(+0.77%)
Mar 29, 2023	36.05	36.06	35.79	35.95	8,189,717	+0.25(+0.69%)
Mar 28, 2023	35.52	35.98	35.41	35.70	8,887,829	+0.52(+1.49%)
Mar 27, 2023	34.83	35.39	34.56	35.17	9,871,538	+0.95(+2.79%)
Mar 24, 2023	33.98	34.35	33.54	34.22	11,683,252	-0.57(-1.64%)
Mar 23, 2023	35.28	35.53	34.53	34.79	10,362,942	-0.32(-0.92%)
Mar 22, 2023	35.17	35.72	35.09	35.12	9,170,736	-0.19(-0.54%)
Mar 21, 2023	35.38	35.54	34.90	35.31	9,928,788	+1.16(+3.41%)
Mar 20, 2023	34.07	34.49	33.87	34.14	11,189,065	+0.60(+1.79%)
Mar 17, 2023	33.88	34.03	33.17	33.54	11,679,392	-0.43(-1.26%)
Mar 16, 2023	32.81	34.02	32.56	33.97	16,886,230	-0.22(-0.64%)
Mar 15, 2023	34.40	34.76	33.37	34.19	19,598,830	-2.29(-6.27%)
Mar 14, 2023	36.29	37.10	36.09	36.48	9,171,645	+0.23(+0.63%)
Mar 13, 2023	35.76	36.82	35.64	36.25	14,025,112	-0.95(-2.56%)
Mar 10, 2023	37.67	38.02	37.11	37.21	7,998,211	-0.31(-0.84%)
Mar 09, 2023	37.90	38.20	37.43	37.52	6,290,139	-0.31(-0.81%)
Mar 08, 2023	37.90	38.26	37.52	37.83	6,553,221	-0.13(-0.35%)
Mar 07, 2023	38.26	38.32	37.75	37.96	7,319,069	-0.59(-1.53%)
Mar 06, 2023	38.37	38.67	38.25	38.55	8,082,643	+0.19(+0.50%)
Mar 03, 2023	37.46	38.44	37.45	38.36	7,164,362	-0.04(-0.10%)
Mar 02, 2023	38.05	38.52	37.97	38.40	6,250,852	+0.31(+0.83%)
Mar 01, 2023	37.92	38.20	37.81	38.08	6,322,974	+0.31(+0.83%)
Feb 28, 2023	38.61	38.66	37.75	37.77	8,918,147	-0.59(-1.54%)
Feb 27, 2023	38.23	38.58	38.03	38.36	9,134,116	+0.50(+1.31%)
Feb 24, 2023	37.64	37.87	37.39	37.86	7,319,343	+0.02(+0.05%)
Feb 23, 2023	37.87	37.97	37.47	37.85	9,441,305	+0.72(+1.93%)
Feb 22, 2023	37.71	37.71	36.93	37.13	10,903,169	-0.80(-2.11%)
Feb 21, 2023	38.09	38.35	37.91	37.93	8,994,360	-0.24(-0.62%)
Feb 17, 2023	38.42	38.54	38.11	38.17	16,614,433	-0.89(-2.27%)
Feb 16, 2023	38.50	39.34	38.47	39.06	16,611,729	+0.45(+1.15%)
Feb 15, 2023	38.31	38.62	38.04	38.61	14,503,812	-0.13(-0.34%)
Feb 14, 2023	38.29	39.08	38.22	38.74	9,500,629	+0.39(+1.01%)
Feb 13, 2023	38.16	38.42	37.98	38.36	9,163,126	-0.04(-0.10%)
Feb 10, 2023	38.29	38.58	38.08	38.39	21,074,510	+1.04(+2.78%)
Feb 09, 2023	37.18	37.84	37.02	37.36	21,441,174	+0.85(+2.33%)
Feb 08, 2023	36.01	36.83	35.89	36.51	20,068,324	+0.85(+2.38%)
Feb 07, 2023	34.26	35.83	34.18	35.66	26,691,278	+2.75(+8.35%)
Feb 06, 2023	33.01	33.11	32.38	32.91	15,044,067	-0.29(-0.88%)
Feb 03, 2023	33.33	33.78	33.03	33.20	11,039,288	-0.05(-0.14%)
Feb 02, 2023	34.30	34.32	32.92	33.25	17,758,860	-1.17(-3.40%)
Feb 01, 2023	34.48	34.65	33.90	34.42	11,255,001	+0.20(+0.58%)
Jan 31, 2023	33.86	34.23	33.66	34.22	8,491,625	+0.06(+0.17%)
Jan 30, 2023	34.51	34.56	34.14	34.16	7,118,669	-0.14(-0.41%)
Jan 27, 2023	34.40	34.56	34.13	34.30	8,941,699	+0.07(+0.19%)
Jan 26, 2023	33.73	34.33	33.61	34.24	12,895,579	+0.95(+2.87%)
Jan 25, 2023	33.06	33.32	32.83	33.28	8,513,737	-0.05(-0.14%)
Jan 24, 2023	33.17	33.37	32.87	33.33	6,961,559	-0.27(-0.82%)
Jan 23, 2023	33.53	33.81	33.42	33.61	6,505,127	+0.08(+0.23%)
Jan 20, 2023	33.36	33.53	33.25	33.53	12,451,816	-0.04(-0.11%)
Jan 19, 2023	33.21	33.74	33.16	33.57	8,823,624	+0.19(+0.57%)
Jan 18, 2023	34.17	34.22	33.37	33.38	9,196,377	-0.33(-0.98%)
Jan 17, 2023	33.59	33.89	33.55	33.71	7,100,914	+0.12(+0.37%)
Jan 13, 2023	33.44	33.60	33.29	33.59	7,660,335	+0.24(+0.71%)
Jan 12, 2023	33.18	33.65	32.95	33.35	9,459,653	+0.25(+0.77%)
Jan 11, 2023	32.97	33.10	32.74	33.10	7,488,852	+0.18(+0.55%)
Jan 10, 2023	32.88	32.99	32.59	32.92	6,890,676	+0.08(+0.23%)
Jan 09, 2023	33.19	33.29	32.68	32.84	8,290,092	+0.29(+0.90%)
Jan 06, 2023	32.29	32.68	32.13	32.55	7,258,228	+0.53(+1.65%)
Jan 05, 2023	31.72	32.10	31.70	32.02	6,813,966	+0.11(+0.36%)
Jan 04, 2023	31.92	32.17	31.67	31.91	7,932,110	-0.51(-1.57%)
Jan 03, 2023	33.06	33.24	32.20	32.42	8,434,527	-0.58(-1.75%)
Dec 30, 2022	32.60	33.02	32.56	32.99	5,106,387	+0.22(+0.66%)
Dec 29, 2022	32.62	32.92	32.58	32.77	5,168,348	+0.11(+0.35%)
Dec 28, 2022	33.45	33.45	32.58	32.66	5,539,397	-0.43(-1.31%)
Dec 27, 2022	33.06	33.21	32.94	33.10	4,580,066	+0.03(+0.09%)
Dec 23, 2022	32.71	33.10	32.62	33.07	5,496,894	+0.57(+1.74%)
Dec 22, 2022	32.76	32.86	32.09	32.50	6,618,954	-0.59(-1.77%)
Dec 21, 2022	32.80	33.20	32.58	33.09	8,616,297	+0.90(+2.79%)
Dec 20, 2022	32.12	32.40	31.98	32.19	5,594,955	+0.12(+0.38%)
Dec 19, 2022	32.32	32.37	31.92	32.07	7,954,342	+0.26(+0.80%)
Dec 16, 2022	31.53	31.86	31.30	31.81	11,044,843	-0.57(-1.75%)
Dec 15, 2022	32.61	32.72	32.11	32.38	7,504,947	-0.49(-1.49%)
Dec 14, 2022	33.09	33.22	32.72	32.87	7,678,848	-0.20(-0.60%)
Dec 13, 2022	32.97	33.21	32.86	33.07	9,799,344	+0.86(+2.67%)
Dec 12, 2022	31.93	32.35	31.87	32.21	6,230,292	+0.37(+1.16%)
Dec 09, 2022	31.99	32.27	31.80	31.84	6,682,623	-0.21(-0.65%)
Dec 08, 2022	32.66	32.74	31.92	32.05	9,345,253	+0.02(+0.06%)
Dec 07, 2022	32.28	32.58	31.91	32.03	10,604,558	-0.43(-1.34%)
Dec 06, 2022	32.76	33.18	32.34	32.46	13,647,266	-0.59(-1.80%)
Dec 05, 2022	33.80	33.95	32.87	33.06	7,585,216	-0.34(-1.02%)
Dec 02, 2022	33.18	33.51	33.16	33.40	8,041,268	-0.34(-1.01%)
Dec 01, 2022	33.99	34.10	33.66	33.74	7,464,949	-0.17(-0.50%)
Nov 30, 2022	34.01	34.11	33.46	33.91	14,038,591	+0.56(+1.67%)
Nov 29, 2022	33.25	33.75	33.22	33.35	8,685,224	+0.55(+1.67%)
Nov 28, 2022	32.71	33.15	32.52	32.80	7,919,402	-0.51(-1.53%)
Nov 25, 2022	33.25	33.53	33.17	33.31	3,712,799	+0.27(+0.83%)
Nov 23, 2022	32.94	33.10	32.76	33.04	10,123,093	+0.09(+0.26%)
Nov 22, 2022	32.46	33.01	32.30	32.95	16,167,942	+1.66(+5.31%)
Nov 21, 2022	31.25	31.34	30.51	31.29	11,223,162	-0.86(-2.67%)
Nov 18, 2022	31.89	32.24	31.57	32.15	7,113,489	-0.29(-0.90%)
Nov 17, 2022	32.04	32.44	31.84	32.44	10,178,842	+0.36(+1.12%)
Nov 16, 2022	32.45	32.54	31.99	32.08	9,294,396	+0.06(+0.18%)
Nov 15, 2022	32.11	32.29	31.91	32.03	10,872,071	+0.34(+1.07%)
Nov 14, 2022	31.72	32.06	31.67	31.69	7,107,274	-0.27(-0.86%)
Nov 11, 2022	32.03	32.14	31.75	31.96	11,025,256	+0.84(+2.70%)
Nov 10, 2022	31.40	31.41	30.84	31.12	11,491,619	+0.93(+3.07%)
Nov 09, 2022	30.77	30.92	30.14	30.20	12,174,401	-0.97(-3.12%)
Nov 08, 2022	31.31	31.43	30.92	31.17	9,625,578	-0.55(-1.75%)
Nov 07, 2022	31.78	31.91	31.60	31.72	9,727,228	+0.38(+1.21%)
Nov 04, 2022	31.33	31.51	31.04	31.34	11,867,519	+0.81(+2.66%)
Nov 03, 2022	30.08	30.66	30.00	30.53	8,917,112	+0.26(+0.85%)
Nov 02, 2022	30.72		30.23	30.27	12,050,488	-0.41(-1.33%)
Nov 01, 2022	30.99	31.04	30.57	30.68	12,074,963	-0.07(-0.24%)
Oct 31, 2022	30.19	30.84	30.15	30.75	11,224,317	+0.12(+0.39%)
Oct 28, 2022	30.55	30.65	30.19	30.63	12,222,377	-0.07(-0.24%)
Oct 27, 2022	30.90	31.10	30.63	30.70	13,814,919	+0.85(+2.85%)
Oct 26, 2022	29.53	30.02	29.49	29.85	11,627,988	+0.21(+0.72%)
Oct 25, 2022	29.60	29.73	29.45	29.64	8,520,271	+0.26(+0.88%)
Oct 24, 2022	29.21	29.72	29.11	29.38	12,460,963	+0.41(+1.40%)
Oct 21, 2022	28.44	29.03	28.36	28.98	12,217,284	+0.37(+1.29%)
Oct 20, 2022	28.77	29.05	28.48	28.61	8,942,921	+0.06(+0.19%)
Oct 19, 2022	28.15	28.63	28.11	28.55	10,548,664	+0.39(+1.38%)
Oct 18, 2022	28.39	28.46	27.71	28.16	12,085,388	+0.00(+0.00%)
Oct 17, 2022	28.21	28.57	28.16	28.16	9,180,140	+0.14(+0.49%)
Oct 14, 2022	28.75	28.79	28.00	28.02	11,411,063	-0.76(-2.63%)
Oct 13, 2022	27.74	28.93	27.74	28.78	13,234,243	+1.11(+4.01%)
Oct 12, 2022	27.50	27.79	27.30	27.67	9,941,362	+0.13(+0.47%)
Oct 11, 2022	27.76	28.12	27.48	27.54	9,540,974	-0.50(-1.78%)
Oct 10, 2022	28.50	28.65	28.02	28.04	9,621,968	-0.67(-2.35%)
Oct 07, 2022	28.88	29.13	28.56	28.72	11,948,992	-0.06(-0.19%)
Oct 06, 2022	28.11	28.84	28.09	28.77	17,818,272	-0.22(-0.76%)
Oct 05, 2022	28.63	29.10	28.42	29.00	13,524,220	+0.09(+0.32%)
Oct 04, 2022	28.18	28.94	28.13	28.90	12,280,868	+1.09(+3.92%)
Oct 03, 2022	27.56	27.93	27.49	27.81	10,610,381	+1.43(+5.43%)
Sep 30, 2022	26.37	26.86	26.29	26.38	8,453,540	-0.18(-0.70%)
Sep 29, 2022	26.20	26.62	25.89	26.57	11,786,713	+0.18(+0.67%)
Sep 28, 2022	25.53	26.46	25.44	26.39	13,253,626	+0.93(+3.67%)
Sep 27, 2022	25.71	25.92	25.31	25.46	15,050,316	+0.27(+1.06%)
Sep 26, 2022	25.71	26.04	25.14	25.19	18,957,680	-0.76(-2.92%)
Sep 23, 2022	26.85	26.90	25.82	25.95	19,197,120	-2.50(-8.80%)
Sep 22, 2022	28.88	29.02	28.45	28.45	9,533,951	+0.25(+0.88%)
Sep 21, 2022	28.89	28.98	28.20	28.20	8,525,113	-0.44(-1.55%)
Sep 20, 2022	28.80	28.82	28.50	28.64	7,831,634	+0.09(+0.32%)
Sep 19, 2022	28.04	28.58	27.99	28.55	5,436,061	-0.10(-0.35%)
Sep 16, 2022	28.89	28.93	28.37	28.65	8,596,765	-0.45(-1.56%)
Sep 15, 2022	29.06	29.26	28.96	29.11	10,432,076	-0.54(-1.81%)
Sep 14, 2022	29.55	29.91	29.42	29.64	8,320,898	+0.29(+0.98%)
Sep 13, 2022	29.32	29.72	29.22	29.36	10,978,840	-0.33(-1.12%)
Sep 12, 2022	29.69	29.96	29.54	29.69	8,357,191	+0.41(+1.39%)
Sep 09, 2022	29.06	29.32	28.95	29.28	9,371,685	+0.91(+3.22%)
Sep 08, 2022	28.13	28.45	28.04	28.37	10,519,505	+0.03(+0.10%)
Sep 07, 2022	28.17	28.37	27.90	28.34	11,750,506	-0.43(-1.48%)
Sep 06, 2022	29.12	29.20	28.67	28.76	10,308,471	+0.00(+0.00%)
Sep 02, 2022	29.23	29.30	28.66	28.76	13,031,499	+0.50(+1.77%)
Sep 01, 2022	28.20	28.38	27.90	28.27	9,497,432	-0.23(-0.81%)
Aug 31, 2022	27.91	28.81	27.83	28.50	15,355,586	-0.54(-1.85%)
Aug 30, 2022	29.26	29.30	28.84	29.03	12,822,319	-0.97(-3.23%)
Aug 29, 2022	29.50	30.29	29.49	30.00	7,742,278	+0.13(+0.43%)
Aug 26, 2022	30.21	30.39	29.79	29.87	10,282,084	-0.31(-1.04%)
Aug 25, 2022	30.17	30.32	30.03	30.19	7,571,498	+0.35(+1.18%)
Aug 24, 2022	29.61	29.93	29.48	29.84	9,623,998	-0.24(-0.80%)
Aug 23, 2022	29.74	30.22	29.72	30.08	11,038,316	+0.78(+2.65%)
Aug 22, 2022	29.13	29.37	28.90	29.30	11,446,843	+0.18(+0.63%)
Aug 19, 2022	29.41	29.50	29.08	29.12	17,959,496	-0.38(-1.28%)
Aug 18, 2022	29.25	29.52	29.18	29.49	10,025,938	+0.58(+2.01%)
Aug 17, 2022	28.67	29.04	28.44	28.91	10,323,037	+0.33(+1.16%)
Aug 16, 2022	28.69	28.85	28.50	28.58	9,240,044	-0.03(-0.10%)
Aug 15, 2022	28.13	28.64	27.98	28.61	8,793,155	-0.66(-2.24%)
Aug 12, 2022	28.93	29.30	28.77	29.26	8,456,700	+0.23(+0.80%)
Aug 11, 2022	28.96	29.17	28.79	29.03	12,030,066	+0.91(+3.22%)
Aug 10, 2022	28.31	28.31	27.89	28.13	12,850,245	+0.21(+0.75%)
Aug 09, 2022	28.03	28.20	27.82	27.92	10,473,661	+0.37(+1.36%)
Aug 08, 2022	27.71	27.81	27.43	27.54	10,598,917	+0.46(+1.69%)
Aug 05, 2022	26.55	27.34	26.55	27.09	13,432,419	+0.28(+1.06%)
Aug 04, 2022	27.34	27.36	26.77	26.80	15,800,669	-0.31(-1.15%)
Aug 03, 2022	27.59	27.60	27.03	27.11	14,808,187	+0.30(+1.12%)
Aug 02, 2022	27.40	27.50	26.80	26.81	18,647,124	+0.28(+1.07%)

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.