Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023				36.14	0	+0.17(+0.47%)
Jul 28, 2023	35.96	36.01	35.96	35.97	746,269	-0.02(-0.06%)
Jul 27, 2023	35.95	35.99	35.93	35.99	1,215,100	+0.05(+0.14%)
Jul 26, 2023	35.92	35.97	35.92	35.94	511,121	+0.01(+0.03%)
Jul 25, 2023	35.99	35.99	35.92	35.93	1,123,929	+0.00(+0.00%)
Jul 24, 2023	35.92	35.94	35.91	35.93	906,408	+0.00(+0.00%)
Jul 21, 2023	35.89	36.03	35.87	35.93	1,881,935	+0.07(+0.20%)
Jul 20, 2023	35.89	35.89	35.86	35.86	577,297	+0.00(+0.00%)
Jul 19, 2023	35.85	35.89	35.85	35.86	767,400	+0.03(+0.08%)
Jul 18, 2023	35.84	35.85	35.83	35.83	933,184	-0.01(-0.03%)
Jul 17, 2023	35.84	35.85	35.82	35.84	1,621,039	+0.04(+0.11%)
Jul 14, 2023	35.87	35.87	35.80	35.80	592,802	-0.06(-0.17%)
Jul 13, 2023	35.89	35.91	35.85	35.86	1,584,854	+0.00(+0.00%)
Jul 12, 2023	35.90	35.92	35.86	35.86	1,029,893	-0.02(-0.06%)
Jul 11, 2023	35.91	35.91	35.87	35.88	830,732	+0.00(+0.00%)
Jul 10, 2023	35.83	35.90	35.82	35.88	929,028	+0.03(+0.08%)
Jul 07, 2023	35.81	35.85	35.78	35.85	2,008,509	+0.07(+0.20%)
Jul 06, 2023	35.78	35.82	35.76	35.78	1,235,907	-0.02(-0.06%)
Jul 05, 2023	35.79	35.80	35.76	35.80	921,484	+0.04(+0.11%)
Jul 03, 2023	35.86	35.86	35.76	35.76	485,854	-0.08(-0.22%)
Jun 30, 2023	35.83	35.85	35.79	35.84	1,198,304	+0.06(+0.17%)
Jun 29, 2023	35.81	35.82	35.78	35.78	630,043	-0.02(-0.06%)
Jun 28, 2023	35.80	35.81	35.78	35.80	750,331	+0.02(+0.06%)
Jun 27, 2023	35.78	35.81	35.78	35.78	746,343	+0.00(+0.00%)
Jun 26, 2023	35.78	35.80	35.75	35.78	818,094	+0.04(+0.11%)
Jun 23, 2023	35.77	35.78	35.74	35.74	1,343,016	-0.03(-0.08%)
Jun 22, 2023	35.83	35.83	35.76	35.77	580,711	-0.04(-0.11%)
Jun 21, 2023	35.73	35.81	35.73	35.81	1,760,839	+0.08(+0.22%)
Jun 20, 2023	35.71	35.74	35.71	35.73	1,924,328	+0.02(+0.06%)
Jun 16, 2023	35.76	35.76	35.70	35.71	2,909,493	-0.02(-0.06%)
Jun 15, 2023	35.73	35.73	35.70	35.73	2,838,853	+0.00(+0.00%)
Jun 14, 2023	35.72	35.74	35.68	35.73	1,310,326	+0.03(+0.08%)
Jun 13, 2023	35.73	35.75	35.68	35.70	948,158	+0.00(+0.00%)
Jun 12, 2023	35.73	35.73	35.66	35.70	1,295,807	-0.03(-0.08%)
Jun 09, 2023	35.77	35.77	35.69	35.73	5,412,478	-0.08(-0.22%)
Jun 08, 2023	35.85	35.86	35.74	35.81	4,045,748	+0.02(+0.06%)
Jun 07, 2023	35.72	35.80	35.71	35.79	3,226,698	+0.13(+0.36%)
Jun 06, 2023	35.67	35.70	35.65	35.66	4,886,928	+0.01(+0.03%)
Jun 05, 2023	35.67	35.70	35.61	35.65	2,660,879	-0.01(-0.03%)
Jun 02, 2023	35.72	35.83	35.63	35.66	3,059,483	-0.05(-0.14%)
Jun 01, 2023	35.65	35.73	35.61	35.71	2,448,785	+0.09(+0.25%)
May 31, 2023	35.67	35.68	35.61	35.62	1,840,542	-0.04(-0.11%)
May 30, 2023	35.66	35.69	35.64	35.66	1,215,692	+0.00(+0.00%)
May 26, 2023	35.71	35.75	35.65	35.66	2,070,187	+0.01(+0.03%)
May 25, 2023	35.60	35.72	35.60	35.65	8,630,700	+0.10(+0.28%)
May 24, 2023	35.55	35.59	35.53	35.55	2,620,169	-0.01(-0.03%)
May 23, 2023	35.53	35.57	35.53	35.56	1,101,968	+0.01(+0.03%)
May 22, 2023	35.58	35.63	35.51	35.55	1,148,438	-0.02(-0.06%)
May 19, 2023	35.54	35.58	35.53	35.57	2,768,452	+0.20(+0.57%)
May 18, 2023	35.36	35.41	35.33	35.37	1,426,215	+0.01(+0.03%)
May 17, 2023	35.40	35.42	35.35	35.36	4,266,877	-0.04(-0.11%)
May 16, 2023	35.40	35.44	35.32	35.40	6,053,178	-0.09(-0.25%)
May 15, 2023	35.48	35.53	35.45	35.49	1,755,386	+0.03(+0.08%)
May 12, 2023	35.52	35.58	35.46	35.46	2,498,265	-0.06(-0.17%)
May 11, 2023	35.50	35.53	35.49	35.52	783,812	+0.02(+0.06%)
May 10, 2023	35.58	35.58	35.49	35.50	3,233,639	-0.02(-0.06%)
May 09, 2023	35.50	35.54	35.47	35.52	2,366,624	+0.02(+0.06%)
May 08, 2023	35.56	35.61	35.50	35.50	1,115,791	-0.02(-0.06%)
May 05, 2023	35.56	35.63	35.45	35.52	3,868,880	+0.06(+0.17%)
May 04, 2023	35.56	35.56	35.46	35.46	1,646,615	-0.10(-0.28%)
May 03, 2023	35.51	35.63	35.51	35.56	1,156,484	+0.06(+0.17%)
May 02, 2023	35.50	35.52	35.47	35.50	1,182,321	-0.04(-0.11%)
May 01, 2023	35.50	35.55	35.47	35.54	907,823	+0.04(+0.11%)
Apr 28, 2023	35.42	35.52	35.32	35.50	1,220,128	+0.11(+0.31%)
Apr 27, 2023	35.30	35.45	35.28	35.39	1,278,286	+0.14(+0.40%)
Apr 26, 2023	35.27	35.30	35.25	35.25	1,921,521	+0.00(+0.00%)
Apr 25, 2023	35.27	35.31	35.25	35.25	1,696,899	-0.04(-0.11%)
Apr 24, 2023	35.35	35.37	35.24	35.29	1,853,322	+0.01(+0.03%)
Apr 21, 2023	35.26	35.42	35.26	35.28	6,443,909	+0.04(+0.11%)
Apr 20, 2023	35.34	35.37	35.23	35.24	3,081,180	-0.09(-0.25%)
Apr 19, 2023	35.43	35.43	35.30	35.33	718,676	-0.02(-0.06%)
Apr 18, 2023	35.53	35.53	35.33	35.35	922,277	-0.12(-0.34%)
Apr 17, 2023	35.28	35.55	35.27	35.47	5,446,984	+0.17(+0.48%)
Apr 14, 2023	35.25	35.39	35.24	35.30	4,122,250	+0.11(+0.31%)
Apr 13, 2023	35.18	35.25	35.15	35.19	1,157,268	-0.01(-0.03%)
Apr 12, 2023	35.21	35.30	35.20	35.20	2,910,188	+0.05(+0.14%)
Apr 11, 2023	35.19	35.24	35.15	35.15	1,803,294	-0.01(-0.03%)
Apr 10, 2023	35.10	35.20	35.10	35.16	2,821,933	+0.06(+0.17%)
Apr 06, 2023	35.05	35.11	34.97	35.10	1,857,785	+0.00(+0.00%)
Apr 05, 2023	35.10	35.20	34.94	35.10	7,208,875	-0.05(-0.14%)
Apr 04, 2023	34.95	35.16	34.95	35.15	2,647,876	+0.19(+0.54%)
Apr 03, 2023	35.08	35.11	34.91	34.96	3,459,073	-0.07(-0.20%)
Mar 31, 2023	35.07	35.11	34.98	35.03	3,720,334	+0.12(+0.34%)
Mar 30, 2023	35.00	35.05	34.91	34.91	2,805,194	-0.02(-0.06%)
Mar 29, 2023	35.02	35.24	34.92	34.93	4,849,919	-0.03(-0.09%)
Mar 28, 2023	34.82	34.99	34.79	34.96	2,208,995	+0.17(+0.49%)
Mar 27, 2023	34.68	34.85	34.65	34.79	3,327,631	+0.14(+0.40%)
Mar 24, 2023	34.59	34.67	34.56	34.65	4,563,077	+0.05(+0.14%)
Mar 23, 2023	34.61	34.67	34.51	34.60	3,337,856	+0.00(+0.00%)
Mar 22, 2023	34.62	34.70	34.58	34.60	5,990,396	-0.07(-0.20%)
Mar 21, 2023	34.67	34.70	34.53	34.67	7,672,503	+0.04(+0.12%)
Mar 20, 2023	34.65	34.74	34.61	34.63	7,182,970	-0.05(-0.14%)
Mar 17, 2023	34.61	34.89	34.58	34.68	9,557,597	+0.01(+0.03%)
Mar 16, 2023	34.61	34.77	34.53	34.67	11,584,286	-0.03(-0.09%)
Mar 15, 2023	34.87	35.00	34.67	34.70	23,705,200	-0.21(-0.60%)
Mar 14, 2023	35.05	35.18	34.90	34.91	17,566,532	+3.74(+12.00%)
Mar 13, 2023	31.57	31.96	30.59	31.17	1,502,466	-0.92(-2.87%)
Mar 10, 2023	32.49	32.49	31.85	32.09	1,977,003	-0.48(-1.47%)
Mar 09, 2023	33.49	33.51	32.55	32.57	857,561	-0.85(-2.54%)
Mar 08, 2023	34.00	34.03	33.33	33.42	1,109,498	-0.60(-1.76%)
Mar 07, 2023	34.74	34.97	34.00	34.02	1,007,002	-0.84(-2.41%)
Mar 06, 2023	35.33	35.44	34.78	34.86	1,238,251	-0.58(-1.64%)
Mar 03, 2023	35.53	35.59	35.01	35.44	689,521	+0.22(+0.62%)
Mar 02, 2023	34.61	35.29	34.35	35.22	611,429	+0.44(+1.27%)
Mar 01, 2023	34.62	35.07	34.38	34.78	795,639	+0.03(+0.09%)
Feb 28, 2023	34.46	34.81	34.18	34.75	1,925,452	+0.27(+0.78%)
Feb 27, 2023	34.86	35.07	34.41	34.48	1,089,942	-0.18(-0.52%)
Feb 24, 2023	33.92	34.71	33.66	34.66	1,980,579	+0.29(+0.84%)
Feb 23, 2023	34.18	34.70	33.82	34.37	1,229,599	+0.78(+2.32%)
Feb 22, 2023	32.98	34.02	32.22	33.59	2,411,792	+0.93(+2.85%)
Feb 21, 2023	34.20	34.32	32.50	32.66	2,489,666	-2.03(-5.85%)
Feb 17, 2023	34.45	35.00	34.23	34.69	1,787,987	+0.11(+0.32%)
Feb 16, 2023	34.33	34.98	34.14	34.58	799,199	-0.20(-0.58%)
Feb 15, 2023	34.34	34.92	34.26	34.78	756,121	+0.03(+0.09%)
Feb 14, 2023	34.08	34.78	33.93	34.75	699,831	+0.51(+1.49%)
Feb 13, 2023	33.57	34.33	33.36	34.24	667,470	+0.67(+2.00%)
Feb 10, 2023	33.07	33.70	33.04	33.57	872,272	+0.45(+1.36%)
Feb 09, 2023	34.70	34.75	32.99	33.12	2,444,904	-1.99(-5.67%)
Feb 08, 2023	35.22	35.47	34.93	35.11	920,024	-0.32(-0.90%)
Feb 07, 2023	34.74	35.58	34.59	35.43	916,839	+0.57(+1.64%)
Feb 06, 2023	34.87	35.01	34.53	34.86	667,629	-0.28(-0.80%)
Feb 03, 2023	34.90	35.61	34.76	35.14	1,035,106	-0.12(-0.34%)
Feb 02, 2023	35.14	35.51	34.95	35.26	898,509	+0.23(+0.66%)
Feb 01, 2023	34.31	35.15	34.31	35.03	922,917	+0.55(+1.60%)
Jan 31, 2023	33.96	34.50	33.82	34.48	824,617	+0.71(+2.10%)
Jan 30, 2023	33.88	34.30	33.76	33.77	798,137	-0.43(-1.26%)
Jan 27, 2023	33.68	34.30	33.56	34.20	2,056,515	+0.36(+1.06%)
Jan 26, 2023	33.60	34.06	33.40	33.84	912,634	+0.40(+1.20%)
Jan 25, 2023	32.77	33.77	32.73	33.44	849,605	+0.41(+1.24%)
Jan 24, 2023	32.52	33.27	32.52	33.03	539,804	+0.22(+0.67%)
Jan 23, 2023	32.25	32.95	32.12	32.81	930,585	+0.22(+0.68%)
Jan 20, 2023	32.42	32.82	32.18	32.59	786,315	+0.22(+0.68%)
Jan 19, 2023	32.34	32.62	32.08	32.37	818,203	-0.26(-0.80%)
Jan 18, 2023	33.19	33.48	32.60	32.63	908,610	-0.37(-1.12%)
Jan 17, 2023	33.21	33.35	32.86	33.00	919,762	-0.35(-1.05%)
Jan 13, 2023	32.95	33.47	32.92	33.35	1,022,416	+0.18(+0.54%)
Jan 12, 2023	33.47	33.50	32.88	33.17	1,435,424	-0.11(-0.33%)
Jan 11, 2023	31.84	34.35	31.84	33.28	4,129,025	+0.76(+2.34%)
Jan 10, 2023	32.01	32.73	31.89	32.52	1,400,716	+0.33(+1.03%)
Jan 09, 2023	32.59	32.76	32.17	32.19	901,016	-0.14(-0.43%)
Jan 06, 2023	31.89	32.45	31.84	32.33	928,911	+0.85(+2.70%)
Jan 05, 2023	31.28	31.72	30.97	31.48	1,181,339	-0.09(-0.29%)
Jan 04, 2023	31.46	32.03	31.21	31.57	1,485,876	+0.13(+0.41%)
Jan 03, 2023	30.50	31.60	30.32	31.44	2,882,358	-0.36(-1.13%)
Dec 30, 2022	31.48	31.87	31.37	31.80	880,629	+0.13(+0.41%)
Dec 29, 2022	31.50	31.81	31.46	31.67	730,788	+0.39(+1.25%)
Dec 28, 2022	32.01	32.26	31.28	31.28	569,510	-0.71(-2.22%)
Dec 27, 2022	31.83	32.10	31.77	31.99	453,968	+0.27(+0.85%)
Dec 23, 2022	31.56	31.88	31.46	31.72	519,149	+0.09(+0.28%)
Dec 22, 2022	31.70	31.73	31.16	31.63	1,069,587	-0.34(-1.06%)
Dec 21, 2022	31.79	32.20	31.67	31.97	841,861	+0.48(+1.52%)
Dec 20, 2022	31.19	31.71	30.88	31.49	1,180,551	-0.10(-0.32%)
Dec 19, 2022	32.16	32.30	31.50	31.59	1,941,639	-0.55(-1.71%)
Dec 16, 2022	31.82	32.27	31.57	32.14	2,994,304	+0.00(+0.00%)
Dec 15, 2022	32.51	32.55	32.06	32.14	2,086,477	-0.86(-2.61%)
Dec 14, 2022	33.47	33.86	32.92	33.00	1,574,481	-0.56(-1.67%)
Dec 13, 2022	33.78	33.90	32.83	33.56	1,840,782	+0.82(+2.50%)
Dec 12, 2022	32.79	32.98	32.48	32.74	4,475,525	-0.01(-0.03%)
Dec 09, 2022	33.31	33.56	32.61	32.75	2,725,733	-0.65(-1.95%)
Dec 08, 2022	33.88	34.25	33.32	33.40	1,681,047	-0.14(-0.42%)
Dec 07, 2022	32.69	33.59	32.48	33.54	2,392,791	+0.72(+2.19%)
Dec 06, 2022	33.69	33.82	32.50	32.82	2,186,481	-0.87(-2.58%)
Dec 05, 2022	34.20	34.53	33.60	33.69	1,445,398	-0.65(-1.89%)
Dec 02, 2022	33.22	34.51	32.91	34.34	1,780,578	+0.80(+2.39%)

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.