Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	34.89	34.91	34.43	34.43	4,037,102	-0.35(-1.01%)
Aug 30, 2023	34.99	35.08	34.75	34.78	1,846,645	-0.02(-0.06%)
Aug 29, 2023	34.73	34.87	34.48	34.80	2,620,931	+0.39(+1.14%)
Aug 28, 2023	34.06	34.50	34.06	34.41	3,140,393	+0.33(+0.98%)
Aug 25, 2023	34.01	34.16	33.79	34.08	2,478,378	+0.29(+0.87%)
Aug 24, 2023	34.15	34.35	33.75	33.78	2,844,054	-0.47(-1.37%)
Aug 23, 2023	34.16	34.26	33.96	34.25	3,048,073	+0.32(+0.95%)
Aug 22, 2023	34.03	34.11	33.93	33.93	2,538,804	+0.07(+0.20%)
Aug 21, 2023	33.87	33.95	33.73	33.86	2,876,862	+0.08(+0.23%)
Aug 18, 2023	33.82	34.00	33.75	33.78	3,453,215	-0.38(-1.12%)
Aug 17, 2023	34.07	34.28	34.06	34.17	4,907,581	+0.15(+0.44%)
Aug 16, 2023	33.96	34.22	33.96	34.02	2,928,236	-0.20(-0.60%)
Aug 15, 2023	34.22	34.30	34.04	34.22	3,536,518	-0.17(-0.51%)
Aug 14, 2023	34.14	34.47	33.99	34.39	5,187,951	+0.11(+0.31%)
Aug 11, 2023	33.61	34.50	33.59	34.29	5,403,455	+0.24(+0.71%)
Aug 10, 2023	34.14	34.35	34.03	34.05	1,745,271	-0.10(-0.28%)
Aug 09, 2023	34.00	34.27	34.00	34.14	1,595,488	+0.19(+0.57%)
Aug 08, 2023	33.64	33.98	33.57	33.95	2,372,246	+0.33(+0.98%)
Aug 07, 2023	33.48	33.62	33.42	33.62	2,045,389	+0.25(+0.76%)
Aug 04, 2023	33.04	33.49	33.04	33.37	3,917,665	+0.20(+0.61%)
Aug 03, 2023	33.00	33.29	32.97	33.16	2,632,467	-0.45(-1.33%)
Aug 02, 2023	33.63	33.84	33.57	33.61	2,240,085	-0.29(-0.86%)
Aug 01, 2023	34.19	34.29	33.85	33.90	2,692,211	-0.62(-1.80%)
Jul 31, 2023	34.49	34.59	34.36	34.52	2,474,708	+0.13(+0.37%)
Jul 28, 2023	34.67	34.71	34.36	34.39	2,953,360	-0.42(-1.20%)
Jul 27, 2023	35.17	35.31	34.80	34.81	3,046,877	+0.00(+0.00%)
Jul 26, 2023	34.70	34.92	34.43	34.81	4,372,159	+0.16(+0.48%)
Jul 25, 2023	34.51	34.80	34.50	34.65	3,682,740	-0.03(-0.08%)
Jul 24, 2023	34.51	34.80	34.48	34.68	3,245,391	-0.02(-0.06%)
Jul 21, 2023	34.48	34.75	34.42	34.70	3,318,311	+0.05(+0.14%)
Jul 20, 2023	34.56	34.71	34.53	34.65	2,949,993	+0.50(+1.45%)
Jul 19, 2023	34.13	34.29	34.08	34.15	2,565,952	+0.38(+1.12%)
Jul 18, 2023	33.65	33.97	33.58	33.77	2,892,197	+0.28(+0.84%)
Jul 17, 2023	33.51	33.57	33.42	33.49	2,477,785	-0.02(-0.06%)
Jul 14, 2023	33.78	33.85	33.49	33.51	2,962,627	-0.26(-0.78%)
Jul 13, 2023	34.03	34.09	33.77	33.77	2,935,752	+0.29(+0.87%)
Jul 12, 2023	33.34	33.73	33.34	33.48	3,144,141	+0.37(+1.11%)
Jul 11, 2023	32.91	33.14	32.90	33.11	2,666,555	+0.26(+0.80%)
Jul 10, 2023	32.78	32.98	32.71	32.85	2,999,639	+0.04(+0.12%)
Jul 07, 2023	33.02	33.08	32.72	32.81	3,472,435	-0.27(-0.82%)
Jul 06, 2023	33.47	33.47	33.02	33.08	3,282,496	-0.62(-1.84%)
Jul 05, 2023	34.00	34.03	33.69	33.71	3,411,789	-0.54(-1.59%)
Jul 03, 2023	34.55	34.56	34.25	34.25	2,461,932	-0.34(-0.98%)
Jun 30, 2023	34.21	34.62	34.21	34.59	5,121,032	+0.21(+0.62%)
Jun 29, 2023	34.06	34.46	33.99	34.38	4,173,060	-0.11(-0.31%)
Jun 28, 2023	34.57	34.61	34.30	34.48	4,005,532	-0.22(-0.64%)
Jun 27, 2023	34.88	35.07	34.61	34.71	5,089,015	-0.49(-1.41%)
Jun 26, 2023	35.32	35.37	34.91	35.20	3,849,022	-0.11(-0.30%)
Jun 23, 2023	34.94	35.49	34.69	35.31	7,852,068	+1.65(+4.90%)
Jun 22, 2023	33.65	33.82	33.54	33.66	4,987,657	-0.46(-1.34%)
Jun 21, 2023	33.78	34.15	33.54	34.11	7,236,719	+0.51(+1.53%)
Jun 20, 2023	33.77	33.88	33.59	33.60	2,778,161	-0.51(-1.51%)
Jun 16, 2023	34.23	34.43	33.69	34.11	6,126,188	-0.12(-0.34%)
Jun 15, 2023	33.89	34.28		34.23	3,421,676	-1.11(-3.13%)
May 08, 2023	35.62	35.73	35.31	35.34	2,197,768	-0.20(-0.57%)
May 05, 2023	35.06	35.60	35.00	35.54	2,613,037	+0.26(+0.74%)
May 04, 2023	35.52	35.57	35.24	35.28	2,898,276	-0.12(-0.35%)
May 03, 2023	35.36	35.77	35.29	35.40	5,001,623	+0.47(+1.35%)
May 02, 2023	34.79	35.11	34.74	34.93	2,738,341	+0.14(+0.41%)
May 01, 2023	34.59	34.96	34.54	34.79	2,138,224	+0.16(+0.47%)
Apr 28, 2023	34.52	34.85	34.46	34.62	2,693,112	+0.02(+0.06%)
Apr 27, 2023	34.64	34.72	34.31	34.60	2,805,695	+0.08(+0.22%)
Apr 26, 2023	35.46	35.57	34.33	34.53	3,918,622	-0.94(-2.66%)
Apr 25, 2023	35.80	35.86	35.26	35.47	4,157,143	+0.25(+0.71%)
Apr 24, 2023	35.32	35.33	35.12	35.22	2,581,362	-0.06(-0.16%)
Apr 21, 2023	35.16	35.29	35.03	35.28	2,360,262	+0.24(+0.69%)
Apr 20, 2023	35.40	35.40	35.01	35.04	3,120,791	-0.45(-1.27%)
Apr 19, 2023	35.56	35.60	35.35	35.49	2,756,519	+0.14(+0.41%)
Apr 18, 2023	35.70	35.78	35.30	35.34	2,596,822	-0.59(-1.63%)
Apr 17, 2023	36.21	36.21	35.88	35.93	3,021,574	-0.37(-1.01%)
Apr 14, 2023	36.61	36.63	36.20	36.30	2,803,459	-0.53(-1.44%)
Apr 13, 2023	36.55	36.82	36.51	36.82	2,872,840	+0.59(+1.62%)
Apr 12, 2023	36.31	36.45	36.17	36.24	2,627,276	+0.35(+0.96%)
Apr 11, 2023	36.35	36.35	35.87	35.89	3,083,194	-0.50(-1.37%)
Apr 10, 2023	36.52	36.57	36.21	36.39	2,790,523	-0.12(-0.34%)
Apr 06, 2023	36.32	36.72	36.25	36.52	5,265,148	+0.53(+1.47%)
Apr 05, 2023	35.55	36.02	35.52	35.99	5,466,384	+0.86(+2.46%)
Apr 04, 2023	34.77	35.15	34.71	35.12	3,593,354	+0.58(+1.67%)
Apr 03, 2023	34.23	34.56	34.19	34.55	2,931,281	+0.36(+1.04%)
Mar 31, 2023	34.09	34.35	34.01	34.19	2,913,679	+0.30(+0.88%)
Mar 30, 2023	33.69	33.91	33.68	33.89	2,589,013	+0.20(+0.60%)
Mar 29, 2023	33.67	33.82	33.55	33.69	2,544,909	-0.04(-0.11%)
Mar 28, 2023	33.76	33.82	33.59	33.73	3,236,740	+0.06(+0.17%)
Mar 27, 2023	33.37	33.76	33.33	33.67	3,180,888	+0.63(+1.92%)
Mar 24, 2023	32.99	33.22	32.44	33.04	5,664,924	-0.81(-2.38%)
Mar 23, 2023	34.10	34.14	33.66	33.85	3,101,417	+0.31(+0.92%)
Mar 22, 2023	33.71	33.94	33.54	33.54	2,394,846	-0.14(-0.43%)
Mar 21, 2023	33.60	33.71	33.46	33.68	2,415,865	+0.12(+0.34%)
Mar 20, 2023	33.19	33.58	33.04	33.57	3,094,675	+0.83(+2.52%)
Mar 17, 2023	32.66	32.87	32.56	32.74	2,889,470	+0.24(+0.74%)
Mar 16, 2023	31.98	32.51	31.94	32.50	2,107,730	+0.23(+0.71%)
Mar 15, 2023	32.10	32.43	31.90	32.27	3,957,772	-0.13(-0.42%)
Mar 14, 2023	32.19	32.42	32.15	32.40	3,610,463	+0.19(+0.60%)
Mar 13, 2023	32.29	32.49	32.03	32.21	3,849,859	+0.02(+0.06%)
Mar 10, 2023	32.20	32.55	32.14	32.19	2,516,394	+0.00(+0.00%)
Mar 09, 2023	32.56	32.59	32.07	32.19	2,430,648	-0.09(-0.27%)
Mar 08, 2023	32.57	32.63	32.23	32.28	2,430,235	-0.42(-1.29%)
Mar 07, 2023	33.21	33.27	32.66	32.70	3,105,005	-0.40(-1.22%)
Mar 06, 2023	33.23	33.37	33.06	33.11	2,895,749	-0.20(-0.61%)
Mar 03, 2023	33.11	33.32	33.04	33.31	2,993,536	+0.08(+0.23%)
Mar 02, 2023	32.81	33.29	32.76	33.23	2,523,660	+0.31(+0.93%)
Mar 01, 2023	32.88	33.01	32.73	32.92	3,389,248	-0.01(-0.03%)
Feb 28, 2023	33.20	33.32	32.93	32.93	3,395,152	-0.53(-1.58%)
Feb 27, 2023	33.54	33.71	33.40	33.46	3,015,115	+0.24(+0.72%)
Feb 24, 2023	33.50	33.54	33.18	33.22	4,131,543	-0.66(-1.96%)
Feb 23, 2023	33.85	34.04	33.65	33.88	3,102,706	-0.13(-0.39%)
Feb 22, 2023	34.33	34.33	33.96	34.02	2,090,627	-0.25(-0.72%)
Feb 21, 2023	34.17	34.34	33.99	34.26	2,806,754	+0.11(+0.33%)
Feb 17, 2023	33.63	34.17	33.55	34.15	3,067,798	+0.70(+2.11%)
Feb 16, 2023	33.40	33.60	33.26	33.45	5,867,786	-0.41(-1.21%)
Feb 15, 2023	33.55	33.89	33.17	33.85	10,985,326	-0.47(-1.36%)
Feb 14, 2023	34.37	34.39	34.04	34.32	6,109,628	-0.16(-0.47%)
Feb 13, 2023	34.32	34.48	34.28	34.48	2,802,509	+0.37(+1.09%)
Feb 10, 2023	34.30	34.32	33.87	34.11	3,134,831	-0.56(-1.62%)
Feb 09, 2023	34.97	35.05	34.55	34.67	6,365,985	+0.10(+0.30%)
Feb 08, 2023	34.80	34.83	34.48	34.57	3,588,286	+0.14(+0.41%)
Feb 07, 2023	34.25	34.43	34.04	34.43	4,278,237	+0.79(+2.35%)
Feb 06, 2023	33.69	33.77	33.51	33.64	5,181,148	+0.49(+1.46%)
Feb 03, 2023	33.67	33.82	33.08	33.15	3,817,227	-0.29(-0.85%)
Feb 02, 2023	33.72	33.89	33.18	33.44	5,719,886	-0.34(-1.01%)
Feb 01, 2023	33.56	34.06	33.40	33.78	6,071,240	+0.22(+0.65%)
Jan 31, 2023	33.71	33.82	33.34	33.56	6,134,185	+0.13(+0.40%)
Jan 30, 2023	33.85	33.91	33.40	33.43	5,075,414	-0.17(-0.51%)
Jan 27, 2023	33.63	33.73	33.43	33.60	3,652,180	-0.04(-0.11%)
Jan 26, 2023	33.61	33.70	33.28	33.64	5,240,680	+0.16(+0.48%)
Jan 25, 2023	33.26	33.56	33.24	33.47	3,954,339	+0.45(+1.35%)
Jan 24, 2023	33.31	33.31	32.85	33.03	5,296,132	-0.63(-1.87%)
Jan 23, 2023	33.66	33.82	33.57	33.66	4,163,877	-0.02(-0.06%)
Jan 20, 2023	33.56	33.68	33.40	33.67	4,403,802	-0.22(-0.65%)
Jan 19, 2023	33.55	34.01	33.53	33.89	3,238,104	+0.40(+1.19%)
Jan 18, 2023	33.84	33.89	33.44	33.49	5,089,434	-0.35(-1.04%)
Jan 17, 2023	33.78	33.99	33.67	33.85	3,850,021	+0.17(+0.51%)
Jan 13, 2023	33.50	33.76	33.47	33.67	4,710,823	+0.22(+0.65%)
Jan 12, 2023	33.06	33.58	32.81	33.46	3,544,552	+0.46(+1.38%)
Jan 11, 2023	32.93	33.06	32.76	33.00	3,046,751	-0.07(-0.20%)
Jan 10, 2023	33.06	33.18	32.88	33.06	3,176,102	+0.20(+0.61%)
Jan 09, 2023	33.27	33.50	32.85	32.87	4,558,414	-0.37(-1.12%)
Jan 06, 2023	32.67	33.28	32.58	33.24	3,089,394	+0.42(+1.28%)
Jan 05, 2023	32.91	33.03	32.68	32.82	4,573,150	-0.52(-1.57%)
Jan 04, 2023	33.85	33.87	33.26	33.34	2,891,727	-0.25(-0.74%)
Jan 03, 2023	33.26	33.70	33.22	33.59	3,304,464	+0.14(+0.43%)
Dec 30, 2022	33.31	33.61	33.18	33.45	2,777,354	+0.01(+0.03%)
Dec 29, 2022	33.27	33.54	33.25	33.44	2,515,351	+0.33(+1.01%)
Dec 28, 2022	33.51	33.63	33.08	33.10	3,330,492	-0.28(-0.83%)
Dec 27, 2022	33.54	33.56	33.34	33.38	2,628,563	-0.14(-0.43%)
Dec 23, 2022	33.56	33.66	33.32	33.52	3,517,863	-0.09(-0.25%)
Dec 22, 2022	33.49	33.66	33.37	33.61	3,502,762	+0.01(+0.03%)
Dec 21, 2022	33.51	34.12	33.45	33.60	5,891,859	+0.30(+0.89%)
Dec 20, 2022	33.14	33.45	33.14	33.30	3,902,231	+0.11(+0.34%)
Dec 19, 2022	33.33	33.45	33.06	33.19	3,309,283	-0.08(-0.23%)
Dec 16, 2022	33.50	33.58	33.19	33.26	6,675,858	-0.65(-1.91%)
Dec 15, 2022	34.31	34.41	33.88	33.91	3,895,648	-0.28(-0.81%)
Dec 14, 2022	34.34	34.54	34.01	34.19	7,033,715	-0.22(-0.64%)
Dec 13, 2022	34.77	35.00	34.20	34.41	7,566,510	+0.42(+1.23%)
Dec 12, 2022	34.15	34.36	33.96	33.99	4,667,010	-0.25(-0.72%)
Dec 09, 2022	34.63	34.74	34.21	34.24	4,762,870	-0.60(-1.72%)
Dec 08, 2022	34.61	35.21	34.56	34.84	9,002,364	-0.27(-0.76%)
Dec 07, 2022	35.74	35.83	35.01	35.10	14,878,499	-0.99(-2.74%)
Dec 06, 2022	33.06	37.82	32.59	36.09	32,315,522	+2.63(+7.85%)
Dec 05, 2022	33.35	33.77	33.34	33.46	5,587,688	-0.18(-0.54%)
Dec 02, 2022	33.25	33.76	33.23	33.65	5,142,008	+0.30(+0.91%)
Dec 01, 2022	33.12	33.53	33.08	33.34	4,058,552	+0.42(+1.27%)
Nov 30, 2022	32.73	32.92	32.26	32.92	4,296,503	+0.22(+0.67%)
Nov 29, 2022	32.66	32.95	32.54	32.70	4,273,447	+0.57(+1.78%)
Nov 28, 2022	32.14	32.41	32.08	32.13	7,511,498	-0.22(-0.68%)
Nov 25, 2022	32.17	32.41	32.14	32.35	1,728,338	+0.29(+0.89%)
Nov 23, 2022	32.05	32.24	31.84	32.07	3,628,751	-0.15(-0.47%)
Nov 22, 2022	32.00	32.23	31.95	32.22	3,525,249	+0.39(+1.23%)
Nov 21, 2022	31.94	31.96	31.57	31.83	4,202,704	+0.52(+1.67%)
Nov 18, 2022	31.17	31.44	31.12	31.30	4,210,595	+0.29(+0.92%)
Nov 17, 2022	30.69	31.06	30.60	31.02	3,707,795	+0.01(+0.05%)
Nov 16, 2022	31.24	31.32	30.87	31.00	5,634,618	+0.58(+1.92%)
Nov 15, 2022	30.75	30.81	30.21	30.42	5,824,860	-0.24(-0.77%)
Nov 14, 2022	30.60	31.03	30.55	30.66	8,183,057	+0.90(+3.04%)
Nov 11, 2022	29.97	30.05	29.41	29.75	13,889,760	-1.78(-5.65%)
Nov 10, 2022	31.33	31.56	31.02	31.53	4,968,543	+0.99(+3.24%)
Nov 09, 2022	30.37	30.76	30.34	30.54	6,359,505	+0.19(+0.62%)
Nov 08, 2022	30.25	30.61	30.15	30.35	6,834,418	+0.26(+0.88%)
Nov 07, 2022	30.12	30.34	29.84	30.09	8,520,612	-0.99(-3.18%)
Nov 04, 2022	31.32	31.33	30.81	31.08	5,716,964	+0.14(+0.46%)
Nov 03, 2022	30.78	31.07	30.64	30.94	5,816,096	-0.26(-0.85%)
Nov 02, 2022	32.13		31.17	31.20	7,436,533	-0.32(-1.02%)
Nov 01, 2022	31.79	31.91	31.40	31.52	8,415,182	+0.27(+0.87%)
Oct 31, 2022	31.22	31.53	31.14	31.25	9,334,419	-0.09(-0.30%)
Oct 28, 2022	31.10	31.50	31.00	31.34	8,069,580	+0.52(+1.68%)
Oct 27, 2022	30.76	30.91	30.65	30.83	6,390,044	+0.03(+0.09%)
Oct 26, 2022	30.54	30.99	30.53	30.80	6,940,095	+0.42(+1.40%)
Oct 25, 2022	30.09	30.44	30.08	30.37	3,796,476	+0.45(+1.51%)
Oct 24, 2022	29.81	30.16	29.75	29.92	6,476,513	-0.10(-0.35%)
Oct 21, 2022	29.38	30.17	29.30	30.02	7,621,298	+0.76(+2.61%)
Oct 20, 2022	29.37	29.56	29.14	29.26	4,706,186	-0.24(-0.80%)
Oct 19, 2022	29.72	29.79	29.30	29.50	6,797,821	+0.06(+0.19%)
Oct 18, 2022	29.47	29.53	29.26	29.44	4,345,599	-0.05(-0.16%)
Oct 17, 2022	29.55	29.75	29.40	29.49	5,371,876	+0.56(+1.92%)
Oct 14, 2022	29.04	29.24	28.83	28.93	5,894,846	+0.06(+0.20%)
Oct 13, 2022	28.24	29.07	28.04	28.88	6,580,488	+0.26(+0.92%)
Oct 12, 2022	28.67	28.86	28.56	28.61	6,430,720	-0.06(-0.20%)
Oct 11, 2022	28.68	29.27	28.58	28.67	6,306,639	+0.23(+0.79%)
Oct 10, 2022	28.36	28.54	28.28	28.44	4,834,362	+0.08(+0.27%)
Oct 07, 2022	28.44	28.66	28.30	28.37	5,824,414	+0.10(+0.37%)
Oct 06, 2022	28.29	28.44	28.11	28.26	6,680,782	-0.39(-1.35%)
Oct 05, 2022	28.46	28.82	28.42	28.65	6,160,394	-0.28(-0.98%)
Oct 04, 2022	28.95	29.22	28.80	28.93	8,373,932	+0.43(+1.52%)
Oct 03, 2022	28.17	28.65	28.04	28.50	6,516,907	+0.77(+2.79%)
Sep 30, 2022	27.75	27.98	27.68	27.73	7,061,250	+0.07(+0.24%)
Sep 29, 2022	27.72	27.86	27.39	27.66	8,191,739	-0.09(-0.34%)
Sep 28, 2022	27.30	27.89	27.11	27.75	9,413,377	+0.75(+2.79%)
Sep 27, 2022	27.51	27.68	26.94	27.00	7,071,397	-0.15(-0.56%)
Sep 26, 2022	27.38	27.58	26.82	27.15	13,083,793	-0.51(-1.84%)
Sep 23, 2022	27.74	27.91	27.41	27.66	9,634,156	-0.61(-2.17%)
Sep 22, 2022	27.85	28.41	27.82	28.27	8,007,458	+0.23(+0.81%)
Sep 21, 2022	28.58	28.60	28.00	28.05	6,672,676	-0.68(-2.36%)
Sep 20, 2022	28.79	28.85	28.51	28.72	5,640,425	-0.27(-0.94%)
Sep 19, 2022	28.88	29.07	28.76	29.00	6,190,833	-0.05(-0.16%)
Sep 16, 2022	28.98	29.18	28.72	29.04	10,260,036	-0.18(-0.61%)
Sep 15, 2022	29.30	29.57	29.16	29.22	8,162,559	-0.17(-0.58%)
Sep 14, 2022	29.62	29.74	29.25	29.39	5,639,363	-0.41(-1.36%)
Sep 13, 2022	30.15	30.24	29.78	29.80	5,546,070	-0.77(-2.53%)
Sep 12, 2022	30.48	30.99	30.45	30.57	8,276,622	+0.53(+1.76%)
Sep 09, 2022	30.10	30.12	29.89	30.04	3,776,815	+0.36(+1.21%)
Sep 08, 2022	29.12	29.71	29.04	29.69	7,027,224	+0.02(+0.06%)
Sep 07, 2022	29.40	29.76	29.35	29.67	5,117,903	+0.02(+0.06%)
Sep 06, 2022	29.82	29.92	29.55	29.65	5,958,977	-0.36(-1.19%)
Sep 02, 2022	29.77	30.12	29.65	30.01	8,654,589	+0.15(+0.50%)

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.