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	+0.23(+0.65%)
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	33.83	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%)
Dec 01, 2022	33.34	33.87	33.23	33.54	1,643,297	+0.41(+1.24%)
Nov 30, 2022	32.55	33.14	32.10	33.13	2,393,490	+0.31(+0.94%)
Nov 29, 2022	32.39	33.13	32.23	32.82	2,956,340	+0.43(+1.33%)
Nov 28, 2022	33.55	33.58	31.95	32.39	7,303,613	+1.39(+4.48%)
Nov 25, 2022	31.02	32.05	30.86	31.00	1,704,232	-0.02(-0.06%)
Nov 23, 2022	29.81	31.31	29.81	31.02	2,673,090	+1.05(+3.50%)
Nov 22, 2022	29.12	30.05	29.12	29.97	1,491,461	+1.05(+3.63%)
Nov 21, 2022	28.32	28.95	28.22	28.92	1,391,208	+0.38(+1.33%)
Nov 18, 2022	28.94	29.23	28.23	28.54	870,862	-0.10(-0.35%)
Nov 17, 2022	28.37	28.65	28.09	28.64	831,722	-0.18(-0.62%)
Nov 16, 2022	29.16	29.24	28.64	28.82	1,162,693	-0.53(-1.81%)
Nov 15, 2022	29.85	29.86	29.07	29.35	1,268,001	+0.15(+0.51%)
Nov 14, 2022	29.26	30.05	29.18	29.20	2,328,896	-0.30(-1.02%)
Nov 11, 2022	29.49	30.21	29.30	29.50	1,855,679	+0.23(+0.79%)
Nov 10, 2022	28.89	29.35	28.80	29.27	1,570,019	+1.55(+5.59%)
Nov 09, 2022	28.32	28.66	27.70	27.72	1,318,972	-0.98(-3.41%)
Nov 08, 2022	28.43	28.91	28.30	28.70	1,216,304	+0.25(+0.88%)
Nov 07, 2022	28.28	28.75	28.11	28.45	1,898,942	+0.35(+1.25%)
Nov 04, 2022	27.46	28.40	27.40	28.10	1,679,348	+1.18(+4.38%)
Nov 03, 2022	26.50	27.21	25.89	26.92	1,653,113	-0.03(-0.11%)
Nov 02, 2022	27.40		26.94	26.95	2,928,606	+0.96(+3.69%)
Nov 01, 2022	25.78	26.08	25.52	25.99	1,021,834	+0.51(+2.00%)
Oct 31, 2022	25.45	25.77	25.45	25.48	1,139,370	-0.19(-0.74%)
Oct 28, 2022	25.27	25.77	25.09	25.67	1,259,679	+0.49(+1.95%)
Oct 27, 2022	25.39	25.64	25.12	25.18	1,009,697	+0.00(+0.00%)
Oct 26, 2022	25.33	25.59	25.11	25.18	1,041,742	+0.08(+0.32%)
Oct 25, 2022	24.48	25.30	24.48	25.10	1,153,910	+0.45(+1.83%)
Oct 24, 2022	24.87	24.96	24.50	24.65	489,195	+0.01(+0.04%)
Oct 21, 2022	24.07	24.81	23.82	24.64	771,862	+0.74(+3.10%)
Oct 20, 2022	24.32	24.60	23.68	23.90	932,454	-0.36(-1.48%)
Oct 19, 2022	24.38	24.58	24.11	24.26	962,325	-0.31(-1.26%)
Oct 18, 2022	24.69	25.06	24.27	24.57	722,117	+0.49(+2.03%)
Oct 17, 2022	23.99	24.31	23.75	24.08	843,233	+0.54(+2.29%)
Oct 14, 2022	24.03	24.30	23.46	23.54	1,470,736	-0.25(-1.05%)
Oct 13, 2022	22.72	24.11	22.65	23.79	1,355,264	+0.48(+2.06%)
Oct 12, 2022	23.20	23.55	22.84	23.31	1,157,777	+0.19(+0.82%)
Oct 11, 2022	23.58	23.85	23.09	23.12	1,857,595	-0.71(-2.98%)
Oct 10, 2022	23.75	24.05	23.47	23.83	1,394,642	+0.28(+1.19%)
Oct 07, 2022	23.68	23.79	23.27	23.55	1,430,078	-0.39(-1.63%)
Oct 06, 2022	24.16	24.39	23.90	23.94	706,427	-0.34(-1.40%)
Oct 05, 2022	23.94	24.41	23.84	24.28	1,232,410	-0.13(-0.53%)
Oct 04, 2022	24.02	24.57	24.02	24.41	1,553,640	+0.92(+3.92%)
Oct 03, 2022	23.14	23.67	22.91	23.49	1,745,978	+0.75(+3.30%)
Sep 30, 2022	22.71	23.15	22.48	22.74	1,264,187	+0.13(+0.57%)
Sep 29, 2022	22.63	22.63	22.25	22.61	1,324,465	-0.40(-1.74%)
Sep 28, 2022	21.87	23.15	21.70	23.01	1,518,904	+1.29(+5.94%)
Sep 27, 2022	22.36	22.56	21.49	21.72	1,958,738	-0.41(-1.85%)
Sep 26, 2022	22.27	22.70	22.00	22.13	2,324,440	-0.39(-1.73%)
Sep 23, 2022	22.51	22.71	22.01	22.52	1,873,710	-0.47(-2.04%)
Sep 22, 2022	23.74	23.74	22.93	22.99	1,272,505	-0.65(-2.75%)
Sep 21, 2022	24.32	24.50	23.59	23.64	1,336,392	-0.48(-1.99%)
Sep 20, 2022	23.96	24.26	23.66	24.12	1,316,914	-0.22(-0.90%)
Sep 19, 2022	23.37	24.44	23.37	24.34	1,372,999	+0.65(+2.74%)
Sep 16, 2022	24.26	24.29	23.54	23.69	3,534,003	-1.05(-4.24%)
Sep 15, 2022	24.97	25.37	24.68	24.74	931,787	-0.50(-1.98%)
Sep 14, 2022	25.40	25.48	24.91	25.24	1,173,006	-0.27(-1.06%)
Sep 13, 2022	25.78	26.07	25.43	25.51	971,263	-0.96(-3.63%)
Sep 12, 2022	26.58	27.02	26.38	26.47	922,879	+0.15(+0.57%)
Sep 09, 2022	26.06	26.52	26.03	26.32	740,296	+0.55(+2.13%)
Sep 08, 2022	25.20	25.94	24.88	25.77	968,471	+0.20(+0.78%)
Sep 07, 2022	24.65	25.57	24.52	25.57	1,007,652	+0.72(+2.90%)
Sep 06, 2022	24.99	25.09	24.57	24.85	1,125,021	+0.12(+0.49%)
Sep 02, 2022	25.27	25.52	24.68	24.73	854,514	-0.11(-0.44%)
Sep 01, 2022	24.83	24.99	24.34	24.84	1,091,536	-0.38(-1.51%)
Aug 31, 2022	25.48	25.78	24.98	25.22	940,571	-0.30(-1.18%)
Aug 30, 2022	26.10	26.20	25.39	25.52	869,671	-0.48(-1.85%)
Aug 29, 2022	25.62	26.21	25.50	26.00	559,979	+0.09(+0.35%)
Aug 26, 2022	26.87	26.91	25.88	25.91	684,216	-1.00(-3.72%)
Aug 25, 2022	26.43	27.12	26.40	26.91	503,258	+0.66(+2.51%)
Aug 24, 2022	26.21	26.66	26.18	26.25	579,116	-0.11(-0.42%)
Aug 23, 2022	26.01	26.68	26.01	26.36	803,276	+0.36(+1.38%)
Aug 22, 2022	25.98	26.09	25.70	26.00	614,871	-0.53(-2.00%)
Aug 19, 2022	26.95	26.95	26.32	26.53	866,241	-0.70(-2.57%)
Aug 18, 2022	26.70	27.48	26.58	27.23	1,220,277	+0.60(+2.25%)
Aug 17, 2022	27.10	27.22	26.50	26.63	647,500	-0.91(-3.30%)
Aug 16, 2022	26.83	27.59	26.81	27.54	1,460,365	+0.54(+2.00%)
Aug 15, 2022	26.40	27.01	26.40	27.00	788,947	+0.19(+0.71%)
Aug 12, 2022	26.30	26.85	26.29	26.81	626,369	+0.45(+1.71%)
Aug 11, 2022	27.08	27.10	26.36	26.36	1,189,972	+0.27(+1.03%)
Aug 10, 2022	26.14	26.50	26.05	26.09	1,268,333	+0.50(+1.95%)
Aug 09, 2022	25.72	25.90	25.46	25.59	726,240	-0.24(-0.93%)
Aug 08, 2022	26.00	26.19	25.75	25.83	813,231	+0.08(+0.31%)
Aug 05, 2022	25.37	25.92	25.15	25.75	1,051,746	+0.30(+1.18%)
Aug 04, 2022	25.73	25.80	25.44	25.45	1,272,857	-0.26(-1.01%)
Aug 03, 2022	25.48	25.97	25.21	25.71	1,904,010	+0.37(+1.46%)
Aug 02, 2022	26.64	27.00	25.20	25.34	2,129,627	-1.72(-6.36%)

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.