Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	37.51	37.60	37.20	37.31	4,223,200	+0.05(+0.13%)
Jul 28, 2023	37.39	37.55	36.98	37.27	1,764,653	+0.09(+0.26%)
Jul 27, 2023	37.79	37.93	36.99	37.17	2,470,600	-0.74(-1.95%)
Jul 26, 2023	37.87	38.29	37.74	37.91	2,187,119	-0.03(-0.07%)
Jul 25, 2023	37.80	38.12	37.69	37.94	1,940,576	+0.05(+0.12%)
Jul 24, 2023	37.95	38.09	37.65	37.89	2,197,424	-0.09(-0.22%)
Jul 21, 2023	37.80	38.12	37.70	37.98	3,526,959	+0.40(+1.06%)
Jul 20, 2023	37.27	37.70	37.05	37.58	2,273,048	+0.47(+1.28%)
Jul 19, 2023	36.78	37.27	36.78	37.11	2,208,875	+0.30(+0.82%)
Jul 18, 2023	37.15	37.50	36.46	36.80	2,100,074	-0.37(-0.99%)
Jul 17, 2023	37.60	37.69	37.16	37.17	2,090,641	-0.48(-1.28%)
Jul 14, 2023	37.54	37.78	37.27	37.65	3,786,252	-0.09(-0.25%)
Jul 13, 2023	37.33	37.75	37.17	37.75	2,559,288	+0.38(+1.01%)
Jul 12, 2023	37.06	37.55	36.90	37.37	2,651,069	+0.50(+1.36%)
Jul 11, 2023	36.61	36.91	36.40	36.87	1,693,433	+0.33(+0.91%)
Jul 10, 2023	36.66	36.72	36.14	36.54	2,231,685	-0.19(-0.52%)
Jul 07, 2023	36.86	36.99	36.53	36.73	2,021,462	-0.31(-0.84%)
Jul 06, 2023	37.12	37.16	36.68	37.04	2,503,531	-0.42(-1.11%)
Jul 05, 2023	36.82	37.77	36.74	37.46	2,999,374	+0.49(+1.33%)
Jul 03, 2023	36.66	37.02	36.62	36.96	1,314,847	+0.13(+0.36%)
Jun 30, 2023	36.71	36.92	36.48	36.83	2,740,105	+0.26(+0.70%)
Jun 29, 2023	36.00	36.64	35.89	36.57	2,960,735	+0.26(+0.70%)
Jun 28, 2023	36.80	36.80	36.25	36.32	2,605,155	-0.49(-1.34%)
Jun 27, 2023	36.87	36.99	36.58	36.81	2,898,344	+0.09(+0.23%)
Jun 26, 2023	36.57	36.92	36.41	36.73	3,600,220	+0.27(+0.73%)
Jun 23, 2023	37.27	37.30	36.31	36.46	5,145,207	-0.69(-1.86%)
Jun 22, 2023	37.45	37.51	36.90	37.15	2,709,262	-0.22(-0.58%)
Jun 21, 2023	37.07	37.44	36.56	37.37	3,442,806	+0.15(+0.41%)
Jun 20, 2023	36.98	37.40	36.88	37.22	3,728,755	+0.21(+0.56%)
Jun 16, 2023	37.37	37.56	36.94	37.01	7,271,460	-0.04(-0.10%)
Jun 15, 2023	36.82	37.15	36.64	37.05	2,035,422	+0.02(+0.05%)
May 08, 2023	37.50	37.72	36.93	37.03	4,863,592	-0.58(-1.54%)
May 05, 2023	36.71	37.63	36.65	37.61	6,130,792	+0.75(+2.03%)
May 04, 2023	36.59	36.98	36.20	36.86	5,316,296	+0.35(+0.96%)
May 03, 2023	36.48	36.81	36.10	36.51	8,752,669	+0.17(+0.46%)
May 02, 2023	36.56	36.56	35.65	36.34	18,133,578	-0.24(-0.67%)
May 01, 2023	36.81	37.88	36.42	36.58	16,488,262	-0.74(-1.98%)
Apr 28, 2023	38.59	38.59	37.16	37.32	5,656,815	-1.24(-3.21%)
Apr 27, 2023	38.27	38.57	38.19	38.56	2,824,846	+0.41(+1.08%)
Apr 26, 2023	38.23	38.59	37.87	38.15	3,806,943	-0.43(-1.12%)
Apr 25, 2023	38.27	38.60	38.19	38.58	2,084,103	+0.27(+0.71%)
Apr 24, 2023	38.17	38.42	37.90	38.31	3,014,469	+0.23(+0.59%)
Apr 21, 2023	38.35	38.46	37.98	38.08	2,294,897	+0.07(+0.20%)
Apr 20, 2023	38.39	38.46	37.87	38.01	2,341,691	-0.25(-0.66%)
Apr 19, 2023	38.08	38.36	37.98	38.26	2,492,690	+0.30(+0.79%)
Apr 18, 2023	38.16	38.34	37.94	37.96	3,156,441	-0.36(-0.93%)
Apr 17, 2023	38.37	38.57	37.98	38.32	4,353,976	+0.02(+0.05%)
Apr 14, 2023	38.29	38.50	38.08	38.30	2,231,484	-0.34(-0.87%)
Apr 13, 2023	38.58	38.85	37.87	38.64	3,516,804	-0.24(-0.63%)
Apr 12, 2023	39.27	39.38	38.78	38.88	3,903,446	-0.37(-0.93%)
Apr 11, 2023	38.88	39.26	38.70	39.25	2,953,712	+0.37(+0.94%)
Apr 10, 2023	39.00	39.00	38.50	38.88	2,256,108	-0.23(-0.58%)
Apr 06, 2023	39.17	39.27	38.73	39.11	3,881,737	+0.08(+0.22%)
Apr 05, 2023	37.79	39.03	37.72	39.02	4,417,230	+1.42(+3.77%)
Apr 04, 2023	37.33	37.65	37.14	37.61	3,053,209	+0.28(+0.75%)
Apr 03, 2023	37.51	37.63	37.13	37.32	4,231,626	-0.24(-0.65%)
Mar 31, 2023	37.21	37.61	37.10	37.57	3,440,177	+0.45(+1.21%)
Mar 30, 2023	37.04	37.43	37.02	37.12	3,663,068	+0.27(+0.74%)
Mar 29, 2023	36.43	37.14	36.35	36.85	6,453,971	+0.63(+1.73%)
Mar 28, 2023	36.56	36.77	36.04	36.22	4,405,008	-0.38(-1.05%)
Mar 27, 2023	37.04	37.18	36.43	36.60	6,366,318	-0.13(-0.36%)
Mar 24, 2023	35.41	36.76	35.37	36.73	2,494,137	+1.33(+3.76%)
Mar 23, 2023	35.89	36.08	35.23	35.40	3,670,995	-0.57(-1.59%)
Mar 22, 2023	36.73	36.92	35.95	35.97	2,535,369	-0.96(-2.59%)
Mar 21, 2023	37.82	37.89	36.34	36.93	2,744,571	-0.88(-2.33%)
Mar 20, 2023	37.43	38.10	37.21	37.81	2,793,714	+0.51(+1.36%)
Mar 17, 2023	37.48	37.48	36.99	37.31	9,134,814	-0.35(-0.92%)
Mar 16, 2023	37.20	37.67	36.78	37.65	3,461,603	+0.40(+1.08%)
Mar 15, 2023	36.53	37.46	36.41	37.25	3,273,354	+0.50(+1.35%)
Mar 14, 2023	36.74	37.09	36.26	36.75	4,734,184	+0.37(+1.01%)
Mar 13, 2023	35.52	37.07	35.33	36.39	4,396,542	+0.67(+1.86%)
Mar 10, 2023	36.72	36.79	35.65	35.72	4,542,797	-0.99(-2.71%)
Mar 09, 2023	37.38	37.58	36.60	36.71	2,836,519	-0.53(-1.41%)
Mar 08, 2023	36.79	37.31	36.68	37.24	2,893,592	+0.52(+1.40%)
Mar 07, 2023	37.51	37.57	36.44	36.72	2,659,030	-0.77(-2.05%)
Mar 06, 2023	37.29	37.60	37.20	37.49	3,262,711	+0.21(+0.55%)
Mar 03, 2023	36.91	37.30	36.44	37.29	3,170,413	+0.64(+1.74%)
Mar 02, 2023	36.23	36.66	35.93	36.65	4,635,616	+0.32(+0.88%)
Mar 01, 2023	36.82	36.91	36.14	36.33	5,308,221	-0.75(-2.02%)
Feb 28, 2023	37.50	37.68	37.06	37.08	6,206,423	-0.35(-0.93%)
Feb 27, 2023	37.56	37.96	37.35	37.43	3,970,677	+0.10(+0.28%)
Feb 24, 2023	36.77	37.37	36.51	37.32	3,447,318	+0.30(+0.81%)
Feb 23, 2023	37.41	37.46	36.78	37.02	2,881,725	-0.38(-1.03%)
Feb 22, 2023	38.11	38.11	37.33	37.41	2,808,688	-0.56(-1.48%)
Feb 21, 2023	38.31	38.38	37.78	37.97	2,506,482	-0.51(-1.32%)
Feb 17, 2023	38.17	38.81	38.12	38.48	3,653,844	+0.43(+1.13%)
Feb 16, 2023	37.90	38.23	37.65	38.05	4,086,131	-0.18(-0.47%)
Feb 15, 2023	37.87	38.24	37.73	38.22	3,750,543	+0.55(+1.47%)
Feb 14, 2023	37.69	38.67	37.03	37.67	5,331,963	-0.21(-0.54%)
Feb 13, 2023	37.38	37.88	37.38	37.88	3,151,197	+0.46(+1.23%)
Feb 10, 2023	37.02	37.47	36.96	37.42	2,396,066	+0.52(+1.40%)
Feb 09, 2023	37.09	37.35	36.81	36.90	4,420,509	-0.02(-0.05%)
Feb 08, 2023	37.41	37.42	36.85	36.92	3,015,745	-0.66(-1.75%)
Feb 07, 2023	37.09	37.73	36.94	37.58	5,151,249	+0.34(+0.91%)
Feb 06, 2023	36.58	37.28	36.37	37.24	5,683,090	+0.54(+1.48%)
Feb 03, 2023	38.10	38.15	36.49	36.70	7,518,887	-1.37(-3.61%)
Feb 02, 2023	38.20	38.78	37.98	38.07	6,515,894	-0.13(-0.34%)
Feb 01, 2023	37.83	38.36	37.54	38.20	4,561,814	+0.18(+0.46%)
Jan 31, 2023	38.39	38.39	37.70	38.02	6,163,828	-0.33(-0.85%)
Jan 30, 2023	38.16	38.54	38.12	38.35	2,707,293	+0.06(+0.17%)
Jan 27, 2023	38.40	38.60	38.19	38.28	1,694,442	-0.15(-0.39%)
Jan 26, 2023	38.00	38.44	37.88	38.43	2,245,944	+0.36(+0.95%)
Jan 25, 2023	38.00	38.14	37.70	38.07	5,299,150	-0.17(-0.44%)
Jan 24, 2023	38.26	38.63	37.99	38.24	5,509,517	+0.04(+0.10%)
Jan 23, 2023	38.50	38.94	38.12	38.20	6,321,933	-0.98(-2.51%)
Jan 20, 2023	38.99	39.21	38.07	39.18	6,615,199	+0.28(+0.72%)
Jan 19, 2023	39.06	39.19	38.57	38.91	4,982,546	-0.20(-0.52%)
Jan 18, 2023	40.03	40.03	38.95	39.11	8,161,942	-0.81(-2.02%)
Jan 17, 2023	39.83	40.22	39.70	39.92	5,390,967	+0.24(+0.61%)
Jan 13, 2023	40.06	40.06	39.53	39.68	4,467,002	-0.33(-0.84%)
Jan 12, 2023	39.85	40.09	39.68	40.01	3,508,453	+0.21(+0.54%)
Jan 11, 2023	39.46	39.86	39.35	39.80	3,330,782	+0.25(+0.63%)
Jan 10, 2023	39.24	39.62	38.79	39.55	4,691,507	+0.18(+0.45%)
Jan 09, 2023	39.26	39.51	38.99	39.37	3,417,911	+0.03(+0.07%)
Jan 06, 2023	39.07	39.36	38.94	39.34	2,530,098	+0.64(+1.66%)
Jan 05, 2023	39.09	39.13	38.48	38.70	5,166,774	-0.61(-1.56%)
Jan 04, 2023	39.14	39.50	38.94	39.31	3,380,957	+0.29(+0.74%)
Jan 03, 2023	38.97	39.10	38.45	39.03	2,991,087	+0.08(+0.21%)
Dec 30, 2022	39.18	39.29	38.62	38.94	1,798,481	-0.29(-0.73%)
Dec 29, 2022	39.26	39.38	39.09	39.23	1,257,614	+0.17(+0.43%)
Dec 28, 2022	39.36	39.50	38.96	39.06	1,666,962	-0.18(-0.45%)
Dec 27, 2022	39.04	39.28	38.88	39.24	1,176,430	+0.24(+0.62%)
Dec 23, 2022	38.44	39.00	38.41	39.00	1,608,713	+0.56(+1.45%)
Dec 22, 2022	38.71	38.71	37.91	38.44	2,051,998	-0.30(-0.77%)
Dec 21, 2022	38.41	38.75	38.31	38.74	2,829,987	+0.44(+1.14%)
Dec 20, 2022	38.13	38.46	37.88	38.30	2,681,503	+0.22(+0.59%)
Dec 19, 2022	38.06	38.45	37.79	38.08	2,362,994	+0.07(+0.20%)
Dec 16, 2022	38.37	38.53	37.32	38.01	11,560,802	-0.99(-2.55%)
Dec 15, 2022	39.18	39.28	38.81	39.00	3,359,740	-0.32(-0.80%)
Dec 14, 2022	39.32	39.78	39.04	39.31	3,844,063	+0.09(+0.24%)
Dec 13, 2022	39.83	39.89	38.78	39.22	3,012,267	+0.00(+0.00%)
Dec 12, 2022	38.92	39.24	38.52	39.22	3,080,556	+0.71(+1.83%)
Dec 09, 2022	38.66	38.97	38.40	38.52	3,457,520	-0.20(-0.53%)
Dec 08, 2022	38.72	38.99	38.55	38.72	2,920,723	+0.00(+0.00%)
Dec 07, 2022	38.52	38.96	38.35	38.72	3,299,949	+0.12(+0.31%)
Dec 06, 2022	38.34	38.69	38.06	38.60	3,005,497	+0.22(+0.58%)
Dec 05, 2022	38.25	38.56	38.17	38.38	2,817,389	-0.18(-0.46%)
Dec 02, 2022	38.02	38.60	37.88	38.55	3,379,674	+0.13(+0.34%)
Dec 01, 2022	38.68	38.96	38.21	38.42	5,000,683	+0.13(+0.34%)
Nov 30, 2022	36.76	38.35	36.55	38.29	4,987,631	+1.34(+3.62%)
Nov 29, 2022	36.55	37.00	36.39	36.96	2,583,017	+0.16(+0.43%)
Nov 28, 2022	36.71	36.89	36.54	36.80	2,623,061	-0.21(-0.58%)
Nov 25, 2022	36.77	37.02	36.77	37.01	721,200	+0.33(+0.89%)
Nov 23, 2022	36.06	36.69	36.06	36.69	1,762,079	+0.49(+1.36%)
Nov 22, 2022	36.10	36.33	35.78	36.19	1,745,710	+0.34(+0.96%)
Nov 21, 2022	35.72	36.09	35.66	35.85	3,077,104	+0.12(+0.34%)
Nov 18, 2022	35.25	35.75	35.08	35.73	4,134,810	+0.77(+2.20%)
Nov 17, 2022	34.97	35.10	34.52	34.96	2,683,532	-0.37(-1.05%)
Nov 16, 2022	35.36	35.80	35.27	35.33	3,011,704	-0.09(-0.26%)
Nov 15, 2022	34.90	35.62	34.89	35.42	6,400,438	+0.88(+2.55%)
Nov 14, 2022	35.29	35.29	34.54	34.54	4,480,463	-0.71(-2.00%)
Nov 11, 2022	36.22	36.23	35.06	35.25	3,550,745	-0.96(-2.64%)
Nov 10, 2022	35.41	36.26	34.98	36.20	2,478,144	+1.68(+4.87%)
Nov 09, 2022	34.64	34.92	34.30	34.52	2,601,648	-0.45(-1.27%)
Nov 08, 2022	34.78	35.15	34.57	34.97	4,203,989	+0.27(+0.78%)
Nov 07, 2022	35.22	35.22	34.06	34.70	4,661,090	-0.49(-1.40%)
Nov 04, 2022	35.34	35.42	34.46	35.19	3,294,727	+0.07(+0.21%)
Nov 03, 2022	34.52	35.42	34.26	35.12	2,655,352	+0.21(+0.61%)
Nov 02, 2022	35.24		34.91	34.91	3,648,807	-0.40(-1.15%)
Nov 01, 2022	34.87	35.34	34.75	35.31	4,060,744	+0.65(+1.88%)
Oct 31, 2022	34.93	34.99	34.42	34.66	6,593,938	-0.34(-0.97%)
Oct 28, 2022	34.37	35.06	34.25	35.00	4,019,971	+0.76(+2.23%)
Oct 27, 2022	33.78	34.58	33.72	34.24	4,933,669	+0.80(+2.39%)
Oct 26, 2022	34.78	34.82	33.26	33.44	6,301,843	-1.10(-3.19%)
Oct 25, 2022	33.90	34.66	33.86	34.54	4,398,935	+0.64(+1.90%)
Oct 24, 2022	33.78	34.02	33.47	33.90	2,914,276	+0.43(+1.29%)
Oct 21, 2022	33.13	33.67	32.87	33.46	5,442,305	+0.30(+0.91%)
Oct 20, 2022	33.88	33.90	32.91	33.16	2,911,366	-0.77(-2.28%)
Oct 19, 2022	33.86	34.35	33.68	33.93	3,427,555	-0.36(-1.05%)
Oct 18, 2022	34.34	34.61	33.93	34.29	2,983,579	+0.36(+1.06%)
Oct 17, 2022	33.62	34.17	33.50	33.93	3,321,593	+0.69(+2.07%)
Oct 14, 2022	34.43	34.76	33.21	33.24	7,076,435	-0.87(-2.56%)
Oct 13, 2022	32.86	34.26	32.72	34.12	6,194,711	+0.89(+2.68%)
Oct 12, 2022	33.77	33.77	33.09	33.22	4,388,211	-0.52(-1.55%)
Oct 11, 2022	33.78	34.39	33.58	33.75	6,473,834	-0.07(-0.22%)
Oct 10, 2022	33.36	34.00	33.31	33.82	6,222,308	+0.64(+1.94%)
Oct 07, 2022	33.87	33.92	32.94	33.18	4,489,112	-0.69(-2.04%)
Oct 06, 2022	34.55	34.62	33.71	33.87	4,592,484	-0.85(-2.44%)
Oct 05, 2022	35.29	35.31	34.28	34.71	3,943,516	-1.08(-3.03%)
Oct 04, 2022	34.74	35.92	34.62	35.80	4,062,157	+1.19(+3.45%)
Oct 03, 2022	34.61	34.97	34.22	34.60	5,046,529	+0.60(+1.76%)
Sep 30, 2022	34.32	34.47	33.74	34.01	6,698,961	-0.17(-0.48%)
Sep 29, 2022	35.39	35.46	34.14	34.17	4,661,614	-1.37(-3.85%)
Sep 28, 2022	35.57	35.72	35.07	35.54	3,025,106	+0.42(+1.20%)
Sep 27, 2022	35.81	35.94	34.95	35.12	3,260,972	-0.51(-1.44%)
Sep 26, 2022	36.74	36.85	35.13	35.63	3,644,316	-1.18(-3.20%)
Sep 23, 2022	36.87	36.88	36.42	36.81	4,420,064	-0.40(-1.09%)
Sep 22, 2022	37.70	37.70	37.09	37.21	3,597,856	-0.47(-1.24%)
Sep 21, 2022	38.24	38.64	37.65	37.68	6,663,148	-0.35(-0.92%)
Sep 20, 2022	38.24	38.28	37.29	38.03	4,593,889	-0.44(-1.15%)
Sep 19, 2022	37.72	38.52	37.43	38.47	4,578,931	+0.61(+1.60%)
Sep 16, 2022	37.30	38.13	37.15	37.87	18,098,622	+0.72(+1.93%)
Sep 15, 2022	37.99	37.99	37.11	37.15	4,484,040	-0.94(-2.46%)
Sep 14, 2022	37.84	38.34	37.77	38.09	5,184,604	+0.27(+0.70%)
Sep 13, 2022	37.97	38.41	37.62	37.82	5,789,845	-0.56(-1.46%)
Sep 12, 2022	38.20	38.50	37.87	38.38	3,151,608	+0.23(+0.60%)
Sep 09, 2022	37.87	38.30	37.64	38.15	3,866,931	+0.44(+1.17%)
Sep 08, 2022	37.58	37.93	37.40	37.71	4,195,531	-0.11(-0.29%)
Sep 07, 2022	36.71	37.88	36.71	37.82	2,919,500	+1.31(+3.60%)
Sep 06, 2022	36.74	37.14	36.39	36.51	3,141,842	-0.17(-0.48%)
Sep 02, 2022	37.08	37.49	36.59	36.68	2,258,910	-0.24(-0.65%)
Sep 01, 2022	36.39	37.00	36.33	36.92	2,824,321	+0.57(+1.57%)
Aug 31, 2022	36.47	37.02	36.32	36.35	3,651,017	-0.17(-0.45%)
Aug 30, 2022	36.87	37.03	36.39	36.51	2,154,199	-0.41(-1.12%)
Aug 29, 2022	36.76	37.27	36.46	36.93	2,082,097	-0.01(-0.02%)
Aug 26, 2022	37.68	37.68	36.79	36.94	3,745,684	-0.68(-1.81%)
Aug 25, 2022	37.30	37.62	37.15	37.62	1,687,659	+0.30(+0.81%)
Aug 24, 2022	37.20	37.68	36.99	37.31	2,969,738	+0.11(+0.30%)
Aug 23, 2022	37.26	37.30	37.04	37.20	1,896,747	+0.04(+0.10%)
Aug 22, 2022	37.68	37.71	36.99	37.17	2,277,240	-0.76(-2.01%)
Aug 19, 2022	37.84	37.98	37.56	37.93	2,435,938	+0.07(+0.19%)
Aug 18, 2022	37.54	38.12	37.54	37.86	2,011,742	+0.28(+0.73%)
Aug 17, 2022	37.56	37.94	37.53	37.58	1,937,311	-0.12(-0.32%)
Aug 16, 2022	37.85	38.07	37.60	37.70	2,265,181	-0.17(-0.46%)
Aug 15, 2022	37.56	37.92	37.33	37.87	2,149,708	+0.35(+0.93%)
Aug 12, 2022	37.03	37.54	36.88	37.53	4,242,160	+0.70(+1.90%)
Aug 11, 2022	36.46	37.30	36.28	36.83	6,207,251	+0.50(+1.37%)
Aug 10, 2022	36.00	36.35	35.74	36.33	3,947,302	+0.53(+1.49%)
Aug 09, 2022	35.27	35.87	35.14	35.80	12,138,905	+0.62(+1.78%)
Aug 08, 2022	35.59	35.79	34.97	35.17	5,746,863	-0.09(-0.26%)
Aug 05, 2022	35.60	35.78	34.94	35.26	4,563,985	-0.35(-0.98%)
Aug 04, 2022	35.86	36.01	35.44	35.61	4,519,163	-0.24(-0.67%)
Aug 03, 2022	36.13	36.13	35.49	35.85	5,333,648	-0.25(-0.71%)
Aug 02, 2022	36.96	37.12	36.03	36.11	4,468,427	-0.76(-2.07%)

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.