Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	34.21	34.30	34.07	34.24	2,495,248	+0.13(+0.37%)
Jul 28, 2023	34.38	34.43	34.07	34.11	2,977,873	-0.41(-1.20%)
Jul 27, 2023	34.88	35.02	34.52	34.53	3,072,166	+0.00(+0.00%)
Jul 26, 2023	34.41	34.63	34.15	34.53	4,408,447	+0.16(+0.48%)
Jul 25, 2023	34.23	34.51	34.22	34.36	3,713,306	-0.03(-0.08%)
Jul 24, 2023	34.23	34.51	34.20	34.39	3,272,327	-0.02(-0.06%)
Jul 21, 2023	34.20	34.46	34.14	34.41	3,345,853	+0.05(+0.14%)
Jul 20, 2023	34.28	34.42	34.25	34.36	2,974,478	+0.49(+1.45%)
Jul 19, 2023	33.85	34.01	33.80	33.87	2,587,250	+0.38(+1.12%)
Jul 18, 2023	33.37	33.69	33.30	33.50	2,916,202	+0.28(+0.84%)
Jul 17, 2023	33.24	33.30	33.15	33.22	2,498,351	-0.02(-0.06%)
Jul 14, 2023	33.51	33.57	33.22	33.24	2,987,216	-0.26(-0.78%)
Jul 13, 2023	33.75	33.81	33.49	33.50	2,960,118	+0.29(+0.87%)
Jul 12, 2023	33.06	33.46	33.06	33.21	3,170,237	+0.37(+1.11%)
Jul 11, 2023	32.64	32.87	32.63	32.84	2,688,687	+0.26(+0.80%)
Jul 10, 2023	32.51	32.71	32.44	32.58	3,024,536	+0.04(+0.12%)
Jul 07, 2023	32.74	32.80	32.45	32.54	3,501,256	-0.27(-0.82%)
Jul 06, 2023	33.20	33.20	32.74	32.81	3,309,741	-0.62(-1.84%)
Jul 05, 2023	33.72	33.75	33.41	33.43	3,440,107	-0.54(-1.59%)
Jul 03, 2023	34.27	34.28	33.97	33.97	2,482,366	-0.34(-0.98%)
Jun 30, 2023	33.93	34.33	33.93	34.30	5,163,537	+0.21(+0.62%)
Jun 29, 2023	33.78	34.18	33.71	34.09	4,207,697	-0.11(-0.31%)
Jun 28, 2023	34.28	34.32	34.02	34.20	4,038,777	-0.22(-0.64%)
Jun 27, 2023	34.59	34.79	34.33	34.42	5,131,253	-0.49(-1.41%)
Jun 26, 2023	35.03	35.08	34.63	34.91	3,880,969	-0.11(-0.30%)
Jun 23, 2023	34.65	35.20	34.40	35.02	7,917,239	+1.64(+4.90%)
Jun 22, 2023	33.37	33.54	33.26	33.38	5,029,054	-0.45(-1.34%)
Jun 21, 2023	33.51	33.87	33.26	33.83	7,296,783	+0.51(+1.53%)
Jun 20, 2023	33.50	33.60	33.31	33.32	2,801,220	-0.51(-1.51%)
Jun 16, 2023	33.95	34.15	33.41	33.83	6,177,035	-0.12(-0.34%)
Jun 15, 2023	33.61	34.00		33.95	3,450,076	-1.10(-3.13%)
May 08, 2023	35.33	35.44	35.02	35.04	2,216,009	-0.20(-0.57%)
May 05, 2023	34.77	35.31	34.71	35.24	2,634,725	+0.26(+0.74%)
May 04, 2023	35.23	35.27	34.95	34.99	2,922,332	-0.12(-0.35%)
May 03, 2023	35.07	35.47	35.00	35.11	5,043,136	+0.47(+1.35%)
May 02, 2023	34.50	34.83	34.45	34.64	2,761,069	+0.14(+0.41%)
May 01, 2023	34.30	34.67	34.26	34.50	2,155,971	+0.16(+0.47%)
Apr 28, 2023	34.23	34.57	34.17	34.34	2,715,464	+0.02(+0.06%)
Apr 27, 2023	34.36	34.43	34.02	34.32	2,828,982	+0.08(+0.22%)
Apr 26, 2023	35.17	35.27	34.04	34.24	3,951,147	-0.93(-2.66%)
Apr 25, 2023	35.50	35.57	34.97	35.18	4,191,647	+0.25(+0.71%)
Apr 24, 2023	35.03	35.04	34.83	34.93	2,602,787	-0.06(-0.16%)
Apr 21, 2023	34.87	35.00	34.74	34.99	2,379,852	+0.24(+0.69%)
Apr 20, 2023	35.11	35.11	34.72	34.75	3,146,693	-0.45(-1.27%)
Apr 19, 2023	35.26	35.31	35.06	35.20	2,779,398	+0.14(+0.41%)
Apr 18, 2023	35.41	35.49	35.01	35.05	2,618,375	-0.58(-1.63%)
Apr 17, 2023	35.91	35.92	35.59	35.64	3,046,653	-0.36(-1.01%)
Apr 14, 2023	36.31	36.33	35.90	36.00	2,826,728	-0.52(-1.44%)
Apr 13, 2023	36.24	36.52	36.21	36.52	2,896,684	+0.58(+1.62%)
Apr 12, 2023	36.01	36.15	35.87	35.94	2,649,083	+0.34(+0.96%)
Apr 11, 2023	36.05	36.05	35.58	35.60	3,108,784	-0.50(-1.37%)
Apr 10, 2023	36.22	36.26	35.91	36.09	2,813,684	-0.12(-0.34%)
Apr 06, 2023	36.03	36.42	35.95	36.22	5,308,848	+0.52(+1.47%)
Apr 05, 2023	35.25	35.72	35.23	35.69	5,511,755	+0.86(+2.46%)
Apr 04, 2023	34.48	34.86	34.42	34.83	3,623,178	+0.57(+1.67%)
Apr 03, 2023	33.95	34.27	33.91	34.26	2,955,611	+0.35(+1.04%)
Mar 31, 2023	33.81	34.06	33.73	33.91	2,937,863	+0.30(+0.88%)
Mar 30, 2023	33.41	33.63	33.40	33.61	2,610,502	+0.20(+0.60%)
Mar 29, 2023	33.40	33.54	33.27	33.41	2,566,032	-0.04(-0.11%)
Mar 28, 2023	33.48	33.54	33.31	33.45	3,263,605	+0.06(+0.17%)
Mar 27, 2023	33.10	33.49	33.05	33.40	3,207,289	+0.63(+1.92%)
Mar 24, 2023	32.72	32.94	32.18	32.77	5,711,943	-0.80(-2.38%)
Mar 23, 2023	33.82	33.86	33.38	33.57	3,127,158	+0.30(+0.92%)
Mar 22, 2023	33.43	33.66	33.26	33.26	2,414,723	-0.14(-0.43%)
Mar 21, 2023	33.32	33.43	33.19	33.40	2,435,917	+0.11(+0.34%)
Mar 20, 2023	32.92	33.30	32.77	33.29	3,120,360	+0.82(+2.52%)
Mar 17, 2023	32.39	32.59	32.29	32.47	2,913,452	+0.24(+0.74%)
Mar 16, 2023	31.72	32.24	31.68	32.23	2,125,224	+0.23(+0.71%)
Mar 15, 2023	31.83	32.17	31.64	32.00	3,990,621	-0.13(-0.42%)
Mar 14, 2023	31.93	32.16	31.89	32.14	3,640,430	+0.19(+0.60%)
Mar 13, 2023	32.02	32.22	31.77	31.95	3,881,812	+0.02(+0.06%)
Mar 10, 2023	31.94	32.28	31.88	31.93	2,537,280	+0.00(+0.00%)
Mar 09, 2023	32.29	32.32	31.80	31.93	2,450,822	-0.09(-0.27%)
Mar 08, 2023	32.30	32.36	31.97	32.01	2,450,406	-0.42(-1.29%)
Mar 07, 2023	32.94	33.00	32.39	32.43	3,130,776	-0.40(-1.22%)
Mar 06, 2023	32.96	33.10	32.79	32.83	2,919,783	-0.20(-0.61%)
Mar 03, 2023	32.83	33.05	32.77	33.03	3,018,382	+0.08(+0.23%)
Mar 02, 2023	32.54	33.01	32.49	32.96	2,544,606	+0.30(+0.93%)
Mar 01, 2023	32.61	32.74	32.46	32.65	3,417,379	-0.01(-0.03%)
Feb 28, 2023	32.93	33.05	32.66	32.66	3,423,331	-0.52(-1.58%)
Feb 27, 2023	33.26	33.43	33.12	33.19	3,040,140	+0.24(+0.72%)
Feb 24, 2023	33.22	33.26	32.91	32.95	4,165,834	-0.66(-1.96%)
Feb 23, 2023	33.57	33.76	33.38	33.61	3,128,458	-0.13(-0.39%)
Feb 22, 2023	34.05	34.05	33.68	33.74	2,107,979	-0.25(-0.72%)
Feb 21, 2023	33.89	34.06	33.71	33.98	2,830,050	+0.11(+0.33%)
Feb 17, 2023	33.35	33.88	33.27	33.87	3,093,260	+0.70(+2.11%)
Feb 16, 2023	33.12	33.32	32.99	33.17	5,916,488	-0.41(-1.21%)
Feb 15, 2023	33.27	33.61	32.90	33.58	11,076,504	-0.46(-1.36%)
Feb 14, 2023	34.09	34.10	33.76	34.04	6,160,338	-0.16(-0.47%)
Feb 13, 2023	34.04	34.20	34.00	34.20	2,825,770	+0.37(+1.09%)
Feb 10, 2023	34.02	34.04	33.60	33.83	3,160,850	-0.56(-1.62%)
Feb 09, 2023	34.68	34.77	34.27	34.39	6,418,822	+0.10(+0.30%)
Feb 08, 2023	34.51	34.54	34.20	34.28	3,618,068	+0.14(+0.41%)
Feb 07, 2023	33.97	34.14	33.76	34.14	4,313,746	+0.78(+2.35%)
Feb 06, 2023	33.42	33.50	33.23	33.36	5,224,151	+0.48(+1.46%)
Feb 03, 2023	33.40	33.54	32.81	32.88	3,848,909	-0.28(-0.85%)
Feb 02, 2023	33.44	33.61	32.91	33.16	5,767,360	-0.34(-1.01%)
Feb 01, 2023	33.28	33.78	33.13	33.50	6,121,631	+0.22(+0.65%)
Jan 31, 2023	33.43	33.54	33.06	33.28	6,185,099	+0.13(+0.40%)
Jan 30, 2023	33.57	33.63	33.13	33.15	5,117,539	-0.17(-0.51%)
Jan 27, 2023	33.35	33.45	33.15	33.32	3,682,493	-0.04(-0.11%)
Jan 26, 2023	33.33	33.43	33.01	33.36	5,284,178	+0.16(+0.48%)
Jan 25, 2023	32.98	33.28	32.96	33.20	3,987,160	+0.44(+1.35%)
Jan 24, 2023	33.04	33.04	32.58	32.76	5,340,090	-0.62(-1.87%)
Jan 23, 2023	33.38	33.54	33.29	33.38	4,198,437	-0.02(-0.06%)
Jan 20, 2023	33.28	33.41	33.12	33.40	4,440,353	-0.22(-0.65%)
Jan 19, 2023	33.27	33.73	33.26	33.61	3,264,980	+0.40(+1.19%)
Jan 18, 2023	33.56	33.61	33.16	33.22	5,131,676	-0.35(-1.04%)
Jan 17, 2023	33.50	33.71	33.40	33.57	3,881,976	+0.17(+0.51%)
Jan 13, 2023	33.23	33.48	33.20	33.40	4,749,923	+0.22(+0.65%)
Jan 12, 2023	32.79	33.30	32.54	33.18	3,573,971	+0.45(+1.38%)
Jan 11, 2023	32.66	32.79	32.49	32.73	3,072,039	-0.07(-0.20%)
Jan 10, 2023	32.78	32.91	32.61	32.79	3,202,464	+0.20(+0.61%)
Jan 09, 2023	33.00	33.23	32.58	32.59	4,596,249	-0.37(-1.12%)
Jan 06, 2023	32.41	33.01	32.31	32.96	3,115,036	+0.42(+1.28%)
Jan 05, 2023	32.64	32.76	32.42	32.55	4,611,107	-0.52(-1.57%)
Jan 04, 2023	33.58	33.60	32.98	33.07	2,915,728	-0.25(-0.74%)
Jan 03, 2023	32.98	33.43	32.94	33.31	3,331,891	+0.14(+0.43%)
Dec 30, 2022	33.04	33.33	32.91	33.17	2,800,406	+0.01(+0.03%)
Dec 29, 2022	33.00	33.26	32.97	33.16	2,536,228	+0.33(+1.01%)
Dec 28, 2022	33.24	33.35	32.81	32.83	3,358,135	-0.27(-0.83%)
Dec 27, 2022	33.26	33.28	33.06	33.10	2,650,380	-0.14(-0.43%)
Dec 23, 2022	33.28	33.38	33.05	33.25	3,547,061	-0.09(-0.26%)
Dec 22, 2022	33.22	33.39	33.09	33.33	3,531,835	+0.01(+0.03%)
Dec 21, 2022	33.24	33.84	33.17	33.32	5,940,761	+0.29(+0.89%)
Dec 20, 2022	32.87	33.17	32.87	33.03	3,934,620	+0.11(+0.34%)
Dec 19, 2022	33.06	33.17	32.78	32.92	3,336,750	-0.08(-0.23%)
Dec 16, 2022	33.23	33.31	32.92	32.99	6,731,268	-0.64(-1.91%)
Dec 15, 2022	34.03	34.12	33.60	33.63	3,927,982	-0.27(-0.81%)
Dec 14, 2022	34.06	34.26	33.73	33.91	7,092,095	-0.22(-0.64%)
Dec 13, 2022	34.48	34.71	33.92	34.12	7,629,311	+0.42(+1.23%)
Dec 12, 2022	33.87	34.08	33.68	33.71	4,705,746	-0.25(-0.72%)
Dec 09, 2022	34.34	34.45	33.93	33.95	4,802,402	-0.59(-1.72%)
Dec 08, 2022	34.32	34.92	34.27	34.55	9,077,084	-0.26(-0.76%)
Dec 07, 2022	35.45	35.53	34.72	34.81	15,001,990	-0.98(-2.74%)
Dec 06, 2022	32.79	37.51	32.32	35.79	32,583,740	+2.61(+7.85%)
Dec 05, 2022	33.08	33.50	33.07	33.19	5,634,066	-0.18(-0.54%)
Dec 02, 2022	32.97	33.48	32.95	33.37	5,184,686	+0.30(+0.91%)
Dec 01, 2022	32.85	33.25	32.81	33.07	4,092,238	+0.42(+1.27%)
Nov 30, 2022	32.46	32.65	31.99	32.65	4,332,164	+0.22(+0.67%)
Nov 29, 2022	32.39	32.68	32.27	32.43	4,308,916	+0.57(+1.78%)
Nov 28, 2022	31.88	32.14	31.82	31.87	7,573,843	-0.22(-0.68%)
Nov 25, 2022	31.91	32.14	31.88	32.08	1,742,683	+0.28(+0.89%)
Nov 23, 2022	31.78	31.97	31.57	31.80	3,658,869	-0.15(-0.47%)
Nov 22, 2022	31.74	31.96	31.69	31.95	3,554,509	+0.39(+1.23%)
Nov 21, 2022	31.68	31.70	31.31	31.57	4,237,586	+0.52(+1.67%)
Nov 18, 2022	30.91	31.18	30.86	31.05	4,245,543	+0.28(+0.92%)
Nov 17, 2022	30.43	30.80	30.35	30.76	3,738,570	+0.01(+0.05%)
Nov 16, 2022	30.98	31.07	30.61	30.75	5,681,385	+0.58(+1.92%)
Nov 15, 2022	30.50	30.56	29.96	30.17	5,873,206	-0.23(-0.77%)
Nov 14, 2022	30.35	30.78	30.30	30.40	8,250,976	+0.90(+3.04%)
Nov 11, 2022	29.72	29.81	29.17	29.51	14,005,044	-1.77(-5.65%)
Nov 10, 2022	31.08	31.30	30.77	31.27	5,009,782	+0.98(+3.24%)
Nov 09, 2022	30.12	30.51	30.09	30.29	6,412,288	+0.19(+0.62%)
Nov 08, 2022	30.00	30.36	29.90	30.10	6,891,143	+0.26(+0.88%)
Nov 07, 2022	29.87	30.09	29.59	29.84	8,591,332	-0.98(-3.18%)
Nov 04, 2022	31.07	31.08	30.55	30.82	5,764,414	+0.14(+0.46%)
Nov 03, 2022	30.53	30.81	30.38	30.68	5,864,370	-0.26(-0.85%)
Nov 02, 2022	31.86		30.91	30.95	7,498,255	-0.32(-1.02%)
Nov 01, 2022	31.52	31.65	31.15	31.26	8,485,027	+0.27(+0.87%)
Oct 31, 2022	30.96	31.27	30.88	30.99	9,411,894	-0.09(-0.30%)
Oct 28, 2022	30.84	31.24	30.75	31.09	8,136,557	+0.51(+1.68%)
Oct 27, 2022	30.51	30.65	30.40	30.57	6,443,081	+0.03(+0.09%)
Oct 26, 2022	30.29	30.73	30.28	30.54	6,997,697	+0.42(+1.40%)
Oct 25, 2022	29.84	30.19	29.83	30.12	3,827,987	+0.45(+1.51%)
Oct 24, 2022	29.56	29.91	29.51	29.67	6,530,267	-0.10(-0.35%)
Oct 21, 2022	29.14	29.92	29.06	29.78	7,684,554	+0.76(+2.61%)
Oct 20, 2022	29.13	29.32	28.90	29.02	4,745,247	-0.23(-0.80%)
Oct 19, 2022	29.48	29.54	29.06	29.25	6,854,243	+0.06(+0.19%)
Oct 18, 2022	29.23	29.29	29.02	29.20	4,381,667	-0.05(-0.16%)
Oct 17, 2022	29.31	29.51	29.16	29.25	5,416,462	+0.55(+1.92%)
Oct 14, 2022	28.81	29.00	28.59	28.69	5,943,773	+0.06(+0.20%)
Oct 13, 2022	28.01	28.83	27.81	28.64	6,635,105	+0.26(+0.92%)
Oct 12, 2022	28.43	28.62	28.33	28.38	6,484,095	-0.06(-0.20%)
Oct 11, 2022	28.44	29.03	28.34	28.43	6,358,983	+0.22(+0.79%)
Oct 10, 2022	28.12	28.30	28.04	28.21	4,874,487	+0.07(+0.27%)
Oct 07, 2022	28.21	28.42	28.07	28.13	5,872,756	+0.10(+0.37%)
Oct 06, 2022	28.06	28.21	27.88	28.03	6,736,232	-0.38(-1.35%)
Oct 05, 2022	28.23	28.58	28.19	28.41	6,211,525	-0.28(-0.98%)
Oct 04, 2022	28.71	28.98	28.56	28.69	8,443,435	+0.43(+1.52%)
Oct 03, 2022	27.94	28.41	27.81	28.26	6,570,997	+0.77(+2.79%)
Sep 30, 2022	27.53	27.75	27.45	27.50	7,119,858	+0.07(+0.24%)
Sep 29, 2022	27.49	27.63	27.16	27.43	8,259,730	-0.09(-0.34%)
Sep 28, 2022	27.08	27.66	26.89	27.53	9,491,507	+0.75(+2.79%)
Sep 27, 2022	27.28	27.45	26.72	26.78	7,130,089	-0.15(-0.56%)
Sep 26, 2022	27.15	27.35	26.60	26.93	13,192,387	-0.50(-1.84%)
Sep 23, 2022	27.52	27.68	27.18	27.43	9,714,119	-0.61(-2.17%)
Sep 22, 2022	27.62	28.18	27.60	28.04	8,073,919	+0.22(+0.81%)
Sep 21, 2022	28.35	28.37	27.77	27.82	6,728,059	-0.67(-2.36%)
Sep 20, 2022	28.55	28.61	28.27	28.49	5,687,240	-0.27(-0.94%)
Sep 19, 2022	28.65	28.83	28.53	28.76	6,242,216	-0.05(-0.16%)
Sep 16, 2022	28.74	28.94	28.49	28.81	10,345,193	-0.18(-0.61%)
Sep 15, 2022	29.06	29.33	28.92	28.98	8,230,307	-0.17(-0.58%)
Sep 14, 2022	29.38	29.50	29.01	29.15	5,686,169	-0.40(-1.36%)
Sep 13, 2022	29.90	29.99	29.53	29.55	5,592,102	-0.77(-2.53%)
Sep 12, 2022	30.23	30.73	30.20	30.32	8,345,317	+0.52(+1.76%)
Sep 09, 2022	29.85	29.87	29.65	29.80	3,808,162	+0.36(+1.21%)
Sep 08, 2022	28.88	29.47	28.81	29.44	7,085,549	+0.02(+0.06%)
Sep 07, 2022	29.16	29.52	29.11	29.42	5,160,381	+0.02(+0.06%)
Sep 06, 2022	29.57	29.67	29.31	29.40	6,008,436	-0.36(-1.19%)
Sep 02, 2022	29.53	29.87	29.40	29.76	8,726,422	+0.15(+0.50%)
Sep 01, 2022	29.74	29.89	29.53	29.61	13,257,694	-0.74(-2.43%)
Aug 31, 2022	30.64	30.72	30.33	30.35	4,591,541	-0.45(-1.46%)
Aug 30, 2022	31.05	31.10	30.75	30.80	4,275,332	-0.14(-0.45%)
Aug 29, 2022	30.91	31.05	30.81	30.94	4,058,749	-0.07(-0.24%)
Aug 26, 2022	31.56	31.82	30.93	31.01	8,748,000	-0.50(-1.60%)
Aug 25, 2022	31.33	31.52	31.07	31.52	7,055,404	+0.19(+0.60%)
Aug 24, 2022	31.11	31.42	30.99	31.33	6,207,485	-0.19(-0.59%)
Aug 23, 2022	31.53	31.63	31.33	31.52	6,502,522	-0.30(-0.94%)
Aug 22, 2022	31.79	32.00	31.71	31.81	5,845,610	-0.01(-0.03%)
Aug 19, 2022	32.03	32.23	31.81	31.82	5,232,615	-0.18(-0.55%)
Aug 18, 2022	32.32	32.33	31.66	32.00	8,179,809	-0.08(-0.23%)
Aug 17, 2022	31.97	32.29	31.66	32.08	12,460,873	-0.52(-1.59%)
Aug 16, 2022	32.38	32.85	32.22	32.59	12,642,468	+0.29(+0.89%)
Aug 15, 2022	31.92	32.57	31.81	32.31	17,147,170	-1.00(-3.00%)
Aug 12, 2022	33.27	33.42	32.59	33.31	12,948,238	+0.28(+0.84%)
Aug 11, 2022	32.34	33.27	31.89	33.03	38,498,792	-2.38(-6.71%)
Aug 10, 2022	36.21	36.36	34.92	35.40	16,946,200	-1.60(-4.32%)
Aug 09, 2022	37.17	37.28	36.93	37.00	6,855,523	-0.26(-0.69%)
Aug 08, 2022	37.49	37.58	37.14	37.26	3,127,396	-0.24(-0.64%)
Aug 05, 2022	37.06	37.56	37.04	37.50	4,133,417	-0.03(-0.07%)
Aug 04, 2022	37.84	37.87	37.43	37.53	3,519,530	-0.20(-0.54%)
Aug 03, 2022	37.96	38.05	37.69	37.73	3,149,519	-0.33(-0.87%)
Aug 02, 2022	38.52	38.74	38.00	38.07	4,757,415	-0.42(-1.08%)

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.