Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	39.95	40.51	39.80	40.30	7,160,074	+0.15(+0.38%)
Jul 28, 2023	40.51	40.76	39.98	40.15	8,927,538	-0.25(-0.62%)
Jul 27, 2023	41.51	41.67	40.29	40.40	6,040,844	-1.19(-2.87%)
Jul 26, 2023	41.38	41.90	41.28	41.59	3,691,030	+0.17(+0.42%)
Jul 25, 2023	41.09	41.59	41.08	41.42	4,080,683	+0.18(+0.44%)
Jul 24, 2023	41.12	41.37	40.89	41.23	4,785,930	+0.27(+0.66%)
Jul 21, 2023	40.69	41.21	40.44	40.96	17,510,428	+0.52(+1.29%)
Jul 20, 2023	40.25	40.76	39.93	40.44	5,794,020	+0.48(+1.20%)
Jul 19, 2023	39.82	40.46	39.77	39.96	5,887,240	+0.22(+0.56%)
Jul 18, 2023	40.17	40.45	39.33	39.74	7,400,255	-0.48(-1.20%)
Jul 17, 2023	40.43	40.52	40.01	40.22	5,277,516	-0.23(-0.57%)
Jul 14, 2023	40.51	40.63	40.04	40.45	4,066,653	-0.15(-0.38%)
Jul 13, 2023	40.32	40.67	40.23	40.61	4,912,341	+0.13(+0.31%)
Jul 12, 2023	40.15	40.72	39.91	40.48	6,402,422	+0.33(+0.82%)
Jul 11, 2023	39.58	40.18	39.48	40.16	3,990,499	+0.70(+1.78%)
Jul 10, 2023	39.57	39.76	39.18	39.45	5,937,645	+0.02(+0.05%)
Jul 07, 2023	39.63	39.69	39.27	39.43	5,862,686	-0.10(-0.24%)
Jul 06, 2023	39.58	39.63	39.15	39.53	4,658,500	-0.40(-1.01%)
Jul 05, 2023	39.41	40.15	39.35	39.93	6,953,437	+0.41(+1.05%)
Jul 03, 2023	39.11	39.57	38.94	39.52	2,282,625	+0.30(+0.76%)
Jun 30, 2023	38.90	39.36	38.88	39.22	6,222,716	+0.61(+1.57%)
Jun 29, 2023	38.32	38.82	38.19	38.62	4,725,131	+0.02(+0.05%)
Jun 28, 2023	39.19	39.24	38.45	38.60	4,411,331	-0.70(-1.79%)
Jun 27, 2023	39.13	39.42	38.96	39.30	7,142,913	+0.24(+0.62%)
Jun 26, 2023	38.60	39.23	38.42	39.06	4,969,338	+0.67(+1.76%)
Jun 23, 2023	39.14	39.27	38.35	38.38	7,116,492	-0.65(-1.65%)
Jun 22, 2023	39.44	39.57	38.88	39.03	3,369,139	-0.36(-0.90%)
Jun 21, 2023	39.03	39.40	38.52	39.39	4,712,174	+0.16(+0.42%)
Jun 20, 2023	39.67	39.69	39.17	39.22	5,802,130	-0.45(-1.14%)
Jun 16, 2023	39.34	39.89	39.27	39.67	9,966,427	+0.38(+0.96%)
Jun 15, 2023	38.88	39.38	38.75	39.30	5,938,653	-1.53(-3.75%)
May 08, 2023	40.92	41.36	40.69	40.83	4,974,331	-0.08(-0.19%)
May 05, 2023	40.65	41.09	40.55	40.91	4,032,830	+0.28(+0.68%)
May 04, 2023	40.50	41.12	39.65	40.63	6,622,523	+0.22(+0.54%)
May 03, 2023	40.92	41.27	40.29	40.41	6,430,559	-0.23(-0.56%)
May 02, 2023	41.20	41.38	40.46	40.64	6,477,816	-0.58(-1.41%)
May 01, 2023	40.52	41.43	40.47	41.22	8,577,686	+0.71(+1.74%)
Apr 28, 2023	40.84	41.08	40.45	40.51	11,889,939	-0.32(-0.79%)
Apr 27, 2023	40.97	41.31	40.70	40.84	7,290,086	-0.01(-0.02%)
Apr 26, 2023	41.35	41.56	40.68	40.85	5,619,260	-0.78(-1.88%)
Apr 25, 2023	41.34	41.73	41.34	41.63	3,157,462	+0.15(+0.37%)
Apr 24, 2023	41.23	41.64	40.88	41.48	4,910,150	+0.22(+0.53%)
Apr 21, 2023	41.26	41.35	40.89	41.26	4,640,603	+0.21(+0.51%)
Apr 20, 2023	41.13	41.18	40.72	41.05	4,509,413	-0.04(-0.09%)
Apr 19, 2023	40.81	41.15	40.81	41.09	3,537,464	+0.18(+0.44%)
Apr 18, 2023	40.86	41.09	40.65	40.91	4,602,384	+0.17(+0.42%)
Apr 17, 2023	40.40	40.78	40.29	40.73	6,009,949	+0.52(+1.28%)
Apr 14, 2023	40.50	40.67	40.01	40.22	6,967,277	-0.73(-1.77%)
Apr 13, 2023	41.00	41.08	40.05	40.94	12,634,702	-0.18(-0.44%)
Apr 12, 2023	41.34	41.53	41.01	41.13	8,084,097	-0.17(-0.42%)
Apr 11, 2023	41.38	41.46	41.12	41.30	4,807,450	+0.00(+0.00%)
Apr 10, 2023	40.98	41.31	40.50	41.30	5,243,494	+0.19(+0.46%)
Apr 06, 2023	41.17	41.36	40.83	41.11	9,161,193	+0.12(+0.30%)
Apr 05, 2023	40.10	41.13	40.10	40.98	7,956,110	+1.02(+2.56%)
Apr 04, 2023	39.87	40.16	39.72	39.96	4,328,189	+0.05(+0.12%)
Apr 03, 2023	39.91	40.25	39.56	39.91	5,251,510	-0.08(-0.19%)
Mar 31, 2023	39.66	40.03	39.47	39.99	5,633,834	+0.42(+1.06%)
Mar 30, 2023	39.54	40.01	39.35	39.57	5,595,263	+0.29(+0.73%)
Mar 29, 2023	39.07	39.48	39.06	39.28	6,417,878	+0.32(+0.81%)
Mar 28, 2023	38.70	39.35	38.61	38.97	7,283,863	+0.29(+0.74%)
Mar 27, 2023	38.63	39.05	38.57	38.68	5,627,343	+0.27(+0.70%)
Mar 24, 2023	37.35	38.42	37.29	38.41	7,317,019	+1.01(+2.71%)
Mar 23, 2023	37.84	38.47	37.21	37.40	8,853,493	-0.48(-1.26%)
Mar 22, 2023	38.51	38.94	37.86	37.88	9,990,400	-0.95(-2.46%)
Mar 21, 2023	40.05	40.12	38.41	38.83	10,735,848	-1.09(-2.73%)
Mar 20, 2023	40.23	40.46	39.88	39.92	12,971,790	-0.31(-0.76%)
Mar 17, 2023	40.12	40.34	39.47	40.23	29,517,442	-0.01(-0.02%)
Mar 16, 2023	39.69	40.28	39.33	40.24	8,911,037	+0.30(+0.74%)
Mar 15, 2023	39.17	40.22	38.81	39.94	11,304,092	+0.48(+1.21%)
Mar 14, 2023	39.74	39.86	39.03	39.46	7,788,316	-0.05(-0.12%)
Mar 13, 2023	38.26	39.64	38.19	39.51	11,429,543	+1.16(+3.01%)
Mar 10, 2023	38.95	39.05	38.03	38.36	6,459,434	-0.39(-1.01%)
Mar 09, 2023	39.45	39.72	38.66	38.75	5,286,288	-0.63(-1.60%)
Mar 08, 2023	39.18	39.48	38.91	39.38	4,887,321	+0.24(+0.61%)
Mar 07, 2023	39.75	39.93	38.77	39.14	8,421,605	-0.47(-1.18%)
Mar 06, 2023	39.57	39.74	39.17	39.61	6,792,639	+0.11(+0.27%)
Mar 03, 2023	38.65	39.54	38.49	39.50	7,905,989	+0.95(+2.48%)
Mar 02, 2023	37.83	38.58	37.74	38.55	9,322,628	+0.60(+1.58%)
Mar 01, 2023	38.25	38.37	37.70	37.95	8,074,144	-0.61(-1.58%)
Feb 28, 2023	39.40	39.50	38.51	38.56	23,697,302	-0.99(-2.51%)
Feb 27, 2023	39.66	40.30	39.46	39.55	5,646,284	+0.10(+0.27%)
Feb 24, 2023	39.24	39.54	39.05	39.45	8,036,352	-0.15(-0.39%)
Feb 23, 2023	39.59	39.71	39.24	39.60	6,192,782	+0.00(+0.00%)
Feb 22, 2023	39.87	40.24	39.46	39.60	7,298,241	-0.37(-0.92%)
Feb 21, 2023	40.39	40.58	39.83	39.97	7,053,921	-0.78(-1.90%)
Feb 17, 2023	40.64	41.02	40.24	40.74	9,897,368	+0.53(+1.32%)
Feb 16, 2023	40.01	40.49	39.65	40.21	6,697,800	-0.17(-0.42%)
Feb 15, 2023	39.54	40.53	39.48	40.38	8,959,512	+0.61(+1.52%)
Feb 14, 2023	39.58	40.50	39.30	39.78	8,725,732	+0.80(+2.04%)
Feb 13, 2023	38.54	38.98	38.47	38.98	5,456,078	+0.45(+1.18%)
Feb 10, 2023	38.02	38.58	37.75	38.53	9,317,235	+0.68(+1.80%)
Feb 09, 2023	38.11	38.38	37.56	37.85	7,108,691	-0.24(-0.62%)
Feb 08, 2023	38.31	38.33	37.76	38.08	6,993,726	-0.55(-1.42%)
Feb 07, 2023	38.65	38.82	38.14	38.63	5,678,509	-0.13(-0.34%)
Feb 06, 2023	38.69	38.84	38.13	38.77	7,342,663	+0.06(+0.15%)
Feb 03, 2023	39.30	39.37	37.94	38.71	7,375,395	-0.94(-2.36%)
Feb 02, 2023	39.93	40.64	39.55	39.65	9,878,946	-0.39(-0.97%)
Feb 01, 2023	39.66	40.32	39.40	40.03	6,734,710	+0.10(+0.26%)
Jan 31, 2023	39.61	39.99	39.38	39.93	5,424,523	+0.42(+1.05%)
Jan 30, 2023	39.35	40.01	39.27	39.51	4,053,459	+0.06(+0.14%)
Jan 27, 2023	39.29	39.57	39.07	39.46	5,043,362	+0.09(+0.22%)
Jan 26, 2023	39.14	39.46	38.98	39.37	3,913,446	+0.17(+0.43%)
Jan 25, 2023	39.01	39.33	38.76	39.20	5,757,093	-0.09(-0.22%)
Jan 24, 2023	39.62	39.71	39.03	39.29	4,090,624	-0.29(-0.74%)
Jan 23, 2023	39.83	40.12	39.50	39.58	4,969,000	-0.49(-1.23%)
Jan 20, 2023	39.75	40.12	39.24	40.07	5,504,726	+0.28(+0.71%)
Jan 19, 2023	39.92	39.98	39.45	39.79	5,886,326	-0.18(-0.45%)
Jan 18, 2023	40.85	40.93	39.86	39.97	4,845,425	-0.88(-2.15%)
Jan 17, 2023	40.92	41.15	40.68	40.85	4,860,183	-0.21(-0.51%)
Jan 13, 2023	40.82	41.20	40.59	41.06	6,103,538	+0.00(+0.00%)
Jan 12, 2023	41.65	41.74	40.97	41.06	7,324,858	-0.72(-1.72%)
Jan 11, 2023	41.34	41.87	41.24	41.77	5,435,440	+0.43(+1.03%)
Jan 10, 2023	41.51	41.70	40.86	41.35	4,757,783	-0.44(-1.04%)
Jan 09, 2023	41.24	41.99	41.01	41.78	10,079,381	+0.45(+1.10%)
Jan 06, 2023	40.92	41.57	40.83	41.33	7,366,684	+0.84(+2.08%)
Jan 05, 2023	41.08	41.15	40.02	40.49	8,515,196	-0.90(-2.17%)
Jan 04, 2023	41.06	41.60	40.90	41.39	4,625,645	+0.54(+1.32%)
Jan 03, 2023	40.93	41.03	40.15	40.85	5,448,674	-0.07(-0.16%)
Dec 30, 2022	40.83	40.99	40.55	40.91	6,535,479	+0.09(+0.23%)
Dec 29, 2022	40.86	41.13	40.73	40.82	3,389,105	+0.18(+0.44%)
Dec 28, 2022	40.93	41.16	40.55	40.64	4,070,734	-0.20(-0.49%)
Dec 27, 2022	40.86	40.95	40.56	40.84	6,480,123	+0.10(+0.26%)
Dec 23, 2022	40.20	40.77	40.10	40.73	3,505,826	+0.49(+1.22%)
Dec 22, 2022	40.13	40.27	39.61	40.24	6,395,816	-0.10(-0.26%)
Dec 21, 2022	40.09	40.43	39.94	40.35	4,989,178	+0.54(+1.36%)
Dec 20, 2022	39.54	40.06	39.21	39.81	7,825,948	+0.27(+0.69%)
Dec 19, 2022	39.58	40.05	39.35	39.53	6,615,547	-0.15(-0.38%)
Dec 16, 2022	39.61	39.77	38.65	39.68	19,737,868	-0.43(-1.06%)
Dec 15, 2022	40.41	40.50	39.74	40.11	6,433,141	-0.42(-1.03%)
Dec 14, 2022	40.40	41.31	40.19	40.53	7,682,884	+0.27(+0.66%)
Dec 13, 2022	40.97	41.18	39.93	40.26	9,242,881	+0.04(+0.09%)
Dec 12, 2022	39.36	40.25	38.97	40.22	5,626,025	+1.02(+2.61%)
Dec 09, 2022	39.59	39.83	39.19	39.20	5,636,240	-0.33(-0.84%)
Dec 08, 2022	39.96	40.11	39.34	39.53	9,706,802	-0.51(-1.28%)
Dec 07, 2022	40.57	40.64	39.87	40.04	15,285,813	-0.53(-1.31%)
Dec 06, 2022	39.52	40.69	39.52	40.57	20,930,896	+1.06(+2.68%)
Dec 05, 2022	38.97	39.55	38.87	39.51	9,166,792	+0.28(+0.72%)
Dec 02, 2022	38.97	39.25	38.60	39.23	6,060,963	-0.08(-0.19%)
Dec 01, 2022	39.43	39.79	38.97	39.30	8,344,172	+0.15(+0.39%)
Nov 30, 2022	37.81	39.17	37.75	39.15	13,784,212	+1.30(+3.43%)
Nov 29, 2022	37.87	37.96	37.49	37.86	8,444,956	-0.22(-0.57%)
Nov 28, 2022	37.88	38.24	37.70	38.07	10,595,428	+0.15(+0.40%)
Nov 25, 2022	37.84	38.11	37.80	37.92	3,572,641	+0.19(+0.50%)
Nov 23, 2022	37.19	37.74	37.11	37.73	6,567,495	+0.40(+1.06%)
Nov 22, 2022	36.96	37.40	36.83	37.34	8,087,002	+0.71(+1.94%)
Nov 21, 2022	36.45	36.75	36.30	36.63	6,110,832	+0.11(+0.31%)
Nov 18, 2022	35.81	36.65	35.58	36.51	8,029,326	+1.04(+2.94%)
Nov 17, 2022	35.64	35.85	35.24	35.47	5,643,713	-0.55(-1.52%)
Nov 16, 2022	36.26	36.65	35.99	36.02	6,301,693	-0.17(-0.47%)
Nov 15, 2022	36.36	36.75	35.76	36.19	7,275,417	+0.17(+0.47%)
Nov 14, 2022	36.91	36.98	35.99	36.02	6,965,546	-0.67(-1.84%)
Nov 11, 2022	36.74	36.93	36.09	36.69	7,980,602	+0.10(+0.28%)
Nov 10, 2022	36.58	36.69	35.83	36.59	9,217,623	+1.23(+3.48%)
Nov 09, 2022	35.25	35.91	35.22	35.36	12,687,897	-0.02(-0.05%)
Nov 08, 2022	34.36	35.48	34.36	35.38	12,312,674	+0.97(+2.81%)
Nov 07, 2022	35.16	35.31	33.80	34.41	11,879,835	-0.47(-1.35%)
Nov 04, 2022	34.88	35.21	34.13	34.88	13,354,399	+0.21(+0.60%)
Nov 03, 2022	33.89	35.47	33.87	34.68	15,904,151	-1.01(-2.84%)
Nov 02, 2022	36.11		35.63	35.69	9,167,468	-0.68(-1.86%)
Nov 01, 2022	36.50	36.60	36.16	36.37	5,721,994	+0.16(+0.44%)
Oct 31, 2022	36.31	36.46	36.02	36.21	6,708,135	-0.16(-0.44%)
Oct 28, 2022	35.42	36.41	35.42	36.37	8,094,227	+0.99(+2.81%)
Oct 27, 2022	35.71	36.17	35.29	35.37	10,325,390	+0.08(+0.24%)
Oct 26, 2022	35.48	35.93	35.05	35.29	14,196,157	-0.14(-0.40%)
Oct 25, 2022	34.59	35.53	34.57	35.43	7,975,936	+0.83(+2.41%)
Oct 24, 2022	34.67	34.96	34.40	34.59	5,533,539	+0.14(+0.41%)
Oct 21, 2022	33.53	34.71	33.26	34.45	12,443,294	+1.11(+3.32%)
Oct 20, 2022	34.38	34.41	33.01	33.35	10,749,327	-1.23(-3.55%)
Oct 19, 2022	34.65	35.15	34.51	34.57	6,675,503	-0.67(-1.89%)
Oct 18, 2022	35.24	35.70	34.97	35.24	7,999,520	+0.43(+1.24%)
Oct 17, 2022	35.00	35.51	34.72	34.81	8,426,558	+0.48(+1.39%)
Oct 14, 2022	35.26	35.51	34.23	34.33	7,279,602	-0.60(-1.72%)
Oct 13, 2022	33.22	35.11	33.14	34.93	9,938,165	+1.19(+3.53%)
Oct 12, 2022	35.22	35.23	33.72	33.74	8,066,605	-1.42(-4.03%)
Oct 11, 2022	35.37	35.88	35.09	35.16	8,862,827	-0.32(-0.90%)
Oct 10, 2022	34.87	35.58	34.87	35.48	12,258,171	+0.80(+2.30%)
Oct 07, 2022	35.36	35.50	34.49	34.68	7,588,125	-0.75(-2.12%)
Oct 06, 2022	36.18	36.28	35.36	35.43	8,334,893	-0.88(-2.43%)
Oct 05, 2022	36.83	36.93	35.81	36.31	10,567,938	-1.23(-3.27%)
Oct 04, 2022	36.36	37.57	36.28	37.54	13,170,605	+1.44(+3.98%)
Oct 03, 2022	35.89	36.44	35.45	36.10	11,231,274	+0.96(+2.72%)
Sep 30, 2022	35.60	35.87	35.05	35.15	10,249,906	-0.27(-0.77%)
Sep 29, 2022	36.99	37.03	35.07	35.42	14,954,636	-1.81(-4.86%)
Sep 28, 2022	37.88	38.03	37.18	37.23	11,023,232	-0.44(-1.17%)
Sep 27, 2022	38.21	38.47	37.28	37.67	8,850,733	-0.40(-1.06%)
Sep 26, 2022	39.10	39.12	37.70	38.07	6,579,297	-1.02(-2.62%)
Sep 23, 2022	38.63	39.30	38.29	39.10	9,248,376	-0.01(-0.02%)
Sep 22, 2022	39.46	39.51	38.91	39.11	6,919,704	-0.39(-1.00%)
Sep 21, 2022	40.36	40.68	39.47	39.50	6,833,172	-0.64(-1.59%)
Sep 20, 2022	40.34	40.50	40.01	40.14	6,864,758	-0.57(-1.41%)
Sep 19, 2022	40.29	40.72	40.13	40.71	6,911,417	+0.17(+0.42%)
Sep 16, 2022	40.56	40.72	40.17	40.54	13,850,728	-0.03(-0.07%)
Sep 15, 2022	41.36	41.38	40.44	40.57	6,119,671	-1.04(-2.50%)
Sep 14, 2022	41.32	41.95	41.30	41.61	7,111,295	+0.31(+0.75%)
Sep 13, 2022	42.81	42.91	41.11	41.30	8,471,896	-1.96(-4.53%)
Sep 12, 2022	43.10	43.34	42.78	43.26	8,099,172	+0.25(+0.59%)
Sep 09, 2022	42.94	43.28	42.62	43.01	6,902,958	+0.44(+1.04%)
Sep 08, 2022	42.09	42.85	42.04	42.57	7,685,121	+0.24(+0.58%)
Sep 07, 2022	41.45	42.68	41.39	42.32	10,887,607	+1.14(+2.78%)
Sep 06, 2022	41.48	42.14	41.09	41.18	5,933,120	-0.18(-0.43%)
Sep 02, 2022	41.96	42.47	41.27	41.36	7,354,820	-0.35(-0.83%)
Sep 01, 2022	41.02	41.83	41.02	41.71	5,754,284	+0.51(+1.23%)
Aug 31, 2022	41.32	41.93	41.19	41.20	8,910,937	-0.14(-0.34%)
Aug 30, 2022	42.19	42.32	41.17	41.34	4,833,662	-0.88(-2.09%)
Aug 29, 2022	41.64	42.57	41.51	42.22	5,380,365	+0.27(+0.65%)
Aug 26, 2022	43.23	43.29	41.91	41.95	8,080,750	-1.04(-2.42%)
Aug 25, 2022	42.86	43.10	42.48	42.99	7,956,326	+0.31(+0.73%)
Aug 24, 2022	42.18	42.73	42.15	42.68	9,025,464	+0.39(+0.93%)
Aug 23, 2022	42.47	42.56	41.95	42.29	7,631,697	-0.26(-0.62%)
Aug 22, 2022	43.10	43.19	42.43	42.55	4,165,992	-0.74(-1.71%)
Aug 19, 2022	43.40	43.62	43.20	43.29	7,719,371	-0.16(-0.37%)
Aug 18, 2022	43.46	43.83	43.29	43.45	7,295,813	+0.06(+0.13%)
Aug 17, 2022	43.55	43.67	43.15	43.39	5,927,449	-0.41(-0.94%)
Aug 16, 2022	43.77	44.31	43.69	43.81	5,447,323	-0.01(-0.02%)
Aug 15, 2022	43.19	43.86	43.18	43.82	4,897,669	+0.50(+1.15%)
Aug 12, 2022	42.69	43.40	42.68	43.32	5,193,229	+0.76(+1.78%)
Aug 11, 2022	42.46	43.12	42.31	42.56	4,562,402	+0.16(+0.37%)
Aug 10, 2022	42.43	42.54	41.77	42.40	5,353,238	+0.12(+0.29%)
Aug 09, 2022	42.03	42.44	41.88	42.28	5,283,792	+0.39(+0.93%)
Aug 08, 2022	42.25	42.40	41.63	41.89	4,290,795	+0.20(+0.47%)
Aug 05, 2022	41.91	42.46	40.33	41.70	12,485,596	-0.27(-0.64%)
Aug 04, 2022	41.43	42.25	41.38	41.97	7,454,414	+0.70(+1.69%)
Aug 03, 2022	41.23	41.90	40.94	41.27	11,481,783	-1.42(-3.32%)
Aug 02, 2022	43.10	43.32	42.61	42.68	5,691,205	-0.26(-0.61%)

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.