Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	39.75	40.13	39.40	39.99	728,718	+0.25(+0.62%)
Aug 30, 2023	39.99	40.37	39.73	39.74	351,761	-0.58(-1.44%)
Aug 29, 2023	40.09	40.59	39.78	40.32	303,473	+0.31(+0.78%)
Aug 28, 2023	39.38	40.27	39.38	40.01	366,139	+0.77(+1.95%)
Aug 25, 2023	39.25	39.43	38.69	39.24	464,408	+0.05(+0.13%)
Aug 24, 2023	39.39	39.95	39.15	39.19	295,116	-0.46(-1.16%)
Aug 23, 2023	39.37	39.83	39.19	39.65	413,549	+0.18(+0.45%)
Aug 22, 2023	39.68	40.03	39.15	39.48	539,005	+0.07(+0.17%)
Aug 21, 2023	39.69	39.93	39.08	39.41	402,786	-0.16(-0.40%)
Aug 18, 2023	38.78	39.61	38.58	39.56	391,634	+0.32(+0.82%)
Aug 17, 2023	39.93	40.13	39.24	39.24	423,372	-0.56(-1.41%)
Aug 16, 2023	40.09	40.49	39.73	39.80	360,525	-0.28(-0.71%)
Aug 15, 2023	40.21	40.65	39.98	40.08	479,987	-0.61(-1.49%)
Aug 14, 2023	40.35	40.73	40.22	40.69	360,097	-0.06(-0.14%)
Aug 11, 2023	40.34	40.76	39.98	40.75	432,836	+0.31(+0.78%)
Aug 10, 2023	40.65	41.01	40.19	40.44	487,188	-0.03(-0.07%)
Aug 09, 2023	41.31	41.38	40.14	40.47	502,004	-0.90(-2.18%)
Aug 08, 2023	40.78	41.42	40.51	41.37	685,761	+0.04(+0.10%)
Aug 07, 2023	40.43	41.45	40.43	41.33	880,497	+0.70(+1.71%)
Aug 04, 2023	40.84	42.16	40.29	40.63	1,149,246	+0.35(+0.88%)
Aug 03, 2023	40.71	40.94	40.23	40.28	622,039	-0.73(-1.77%)
Aug 02, 2023	41.06	41.06	40.43	41.01	447,352	-0.42(-1.02%)
Aug 01, 2023	41.30	41.57	40.50	41.43	583,661	-0.11(-0.26%)
Jul 31, 2023	41.33	41.77	40.98	41.54	771,740	+0.66(+1.61%)
Jul 28, 2023	40.27	41.25	40.23	40.88	818,284	+0.96(+2.41%)
Jul 27, 2023	40.72	40.88	39.72	39.92	815,026	-0.80(-1.98%)
Jul 26, 2023	40.79	41.15	40.57	40.72	870,325	-0.20(-0.48%)
Jul 25, 2023	41.89	41.89	40.80	40.92	972,743	-1.12(-2.66%)
Jul 24, 2023	42.36	42.63	41.82	42.04	661,077	-0.54(-1.27%)
Jul 21, 2023	44.17	44.17	42.40	42.58	939,542	-1.56(-3.53%)
Jul 20, 2023	43.84	44.32	43.63	44.14	635,031	+0.54(+1.24%)
Jul 19, 2023	43.53	44.06	43.28	43.60	820,826	+0.16(+0.36%)
Jul 18, 2023	42.62	43.76	42.62	43.44	989,109	+1.22(+2.88%)
Jul 17, 2023	41.50	42.48	41.34	42.22	803,806	+0.58(+1.39%)
Jul 14, 2023	42.93	42.93	41.63	41.64	649,308	-1.14(-2.66%)
Jul 13, 2023	42.67	43.13	42.50	42.78	547,208	+0.32(+0.76%)
Jul 12, 2023	42.50	42.54	41.80	42.46	483,168	+0.69(+1.64%)
Jul 11, 2023	41.21	41.81	41.14	41.77	454,278	+0.61(+1.48%)
Jul 10, 2023	40.42	41.22	40.32	41.16	546,907	+0.61(+1.50%)
Jul 07, 2023	40.23	41.10	40.12	40.56	1,275,003	+0.46(+1.15%)
Jul 06, 2023	40.26	40.50	39.47	40.09	891,189	-0.73(-1.78%)
Jul 05, 2023	40.82	41.39	40.59	40.82	464,320	-0.33(-0.81%)
Jul 03, 2023	41.01	41.50	40.97	41.15	297,231	+0.10(+0.24%)
Jun 30, 2023	40.92	41.17	40.54	41.06	1,083,578	+0.62(+1.53%)
Jun 29, 2023	40.70	40.90	40.42	40.44	903,769	-0.30(-0.75%)
Jun 28, 2023	40.79	40.79	40.36	40.74	617,820	+0.07(+0.17%)
Jun 27, 2023	40.06	40.75	39.77	40.67	815,953	+0.62(+1.54%)
Jun 26, 2023	39.42	40.35	39.42	40.05	672,575	+0.64(+1.62%)
Jun 23, 2023	39.66	39.78	39.07	39.42	773,443	-0.82(-2.05%)
Jun 22, 2023	39.97	40.41	39.52	40.24	814,970	+0.07(+0.17%)
Jun 21, 2023	40.19	40.50	39.90	40.17	807,278	-0.01(-0.02%)
Jun 20, 2023	40.36	40.36	39.73	40.18	737,719	-0.51(-1.25%)
Jun 16, 2023	41.40	41.59	40.62	40.69	1,373,080	-0.83(-2.01%)
Jun 15, 2023	40.95	41.57	40.92	41.53	702,741	+4.88(+13.30%)
May 08, 2023	37.07	37.31	36.60	36.65	591,833	-0.27(-0.74%)
May 05, 2023	36.25	37.15	36.13	36.92	681,526	+1.35(+3.78%)
May 04, 2023	36.56	36.65	35.55	35.58	986,453	-1.46(-3.95%)
May 03, 2023	37.70	37.96	37.03	37.04	988,444	-0.86(-2.27%)
May 02, 2023	39.43	39.61	36.56	37.90	1,552,389	-1.32(-3.36%)
May 01, 2023	39.43	39.97	39.19	39.22	680,917	-0.03(-0.07%)
Apr 28, 2023	38.76	39.29	38.66	39.25	503,751	+0.52(+1.34%)
Apr 27, 2023	37.98	38.79	37.83	38.73	559,190	+1.12(+2.98%)
Apr 26, 2023	37.30	38.14	37.30	37.61	631,656	+0.20(+0.52%)
Apr 25, 2023	37.61	37.84	37.40	37.41	496,714	-0.62(-1.64%)
Apr 24, 2023	38.38	38.56	38.03	38.04	410,838	-0.37(-0.97%)
Apr 21, 2023	38.09	38.54	37.97	38.41	415,127	+0.30(+0.79%)
Apr 20, 2023	38.62	38.78	38.08	38.10	690,633	-0.70(-1.81%)
Apr 19, 2023	38.71	39.00	38.44	38.81	548,168	-0.22(-0.57%)
Apr 18, 2023	38.92	39.16	38.92	39.03	331,938	+0.18(+0.45%)
Apr 17, 2023	38.70	39.01	38.56	38.86	398,123	+0.28(+0.73%)
Apr 14, 2023	38.90	39.37	38.48	38.57	579,421	-0.25(-0.65%)
Apr 13, 2023	38.66	38.91	38.12	38.83	574,542	+0.10(+0.25%)
Apr 12, 2023	38.59	39.10	38.01	38.73	836,158	+0.67(+1.77%)
Apr 11, 2023	38.52	38.52	37.96	38.06	514,590	-0.27(-0.71%)
Apr 10, 2023	37.82	38.48	37.68	38.33	615,939	+0.38(+1.00%)
Apr 06, 2023	37.54	38.16	36.99	37.95	1,039,733	+0.58(+1.54%)
Apr 05, 2023	37.34	37.42	36.87	37.37	599,234	-0.20(-0.52%)
Apr 04, 2023	38.15	38.27	37.21	37.57	458,246	-0.37(-0.98%)
Apr 03, 2023	38.51	38.56	37.75	37.94	560,026	-0.48(-1.24%)
Mar 31, 2023	38.06	38.42	37.94	38.42	441,903	+0.73(+1.94%)
Mar 30, 2023	37.25	37.89	37.14	37.69	515,295	+0.87(+2.36%)
Mar 29, 2023	36.88	37.03	36.43	36.82	667,961	+0.33(+0.91%)
Mar 28, 2023	36.37	36.80	36.31	36.48	651,090	+0.06(+0.16%)
Mar 27, 2023	36.27	36.57	35.90	36.43	534,024	+0.69(+1.94%)
Mar 24, 2023	35.24	35.93	34.82	35.73	726,768	+0.01(+0.03%)
Mar 23, 2023	36.44	36.82	35.31	35.72	568,317	-0.53(-1.45%)
Mar 22, 2023	37.08	37.36	36.15	36.25	618,360	-0.85(-2.29%)
Mar 21, 2023	37.37	37.95	37.07	37.10	605,278	+0.81(+2.23%)
Mar 20, 2023	36.05	36.91	35.94	36.29	990,648	+0.66(+1.86%)
Mar 17, 2023	36.78	37.22	35.59	35.63	816,844	-1.56(-4.20%)
Mar 16, 2023	36.49	37.52	36.10	37.19	546,980	+0.25(+0.69%)
Mar 15, 2023	36.76	37.43	36.49	36.93	898,208	-1.06(-2.80%)
Mar 14, 2023	38.19	38.83	37.68	38.00	879,546	+0.79(+2.11%)
Mar 13, 2023	37.39	37.95	36.69	37.21	915,770	-0.89(-2.34%)
Mar 10, 2023	38.48	38.82	37.75	38.10	736,984	-0.46(-1.18%)
Mar 09, 2023	40.24	40.24	38.43	38.56	1,029,145	-1.73(-4.29%)
Mar 08, 2023	40.73	40.73	39.79	40.29	793,988	-0.53(-1.31%)
Mar 07, 2023	41.11	41.51	40.79	40.82	378,812	-0.30(-0.73%)
Mar 06, 2023	42.31	42.72	40.92	41.12	1,066,087	-1.18(-2.80%)
Mar 03, 2023	42.48	42.72	41.96	42.31	616,716	+0.21(+0.51%)
Mar 02, 2023	42.16	42.47	41.02	42.09	886,086	-0.03(-0.07%)
Mar 01, 2023	42.14	42.81	41.92	42.12	636,235	+0.11(+0.25%)
Feb 28, 2023	41.97	42.34	41.69	42.02	971,488	+0.48(+1.15%)
Feb 27, 2023	41.89	42.03	41.54	41.54	454,281	-0.04(-0.09%)
Feb 24, 2023	41.25	41.74	40.97	41.58	272,381	-0.33(-0.79%)
Feb 23, 2023	41.84	42.06	41.42	41.91	333,046	+0.46(+1.10%)
Feb 22, 2023	41.07	41.82	41.05	41.45	533,904	+0.66(+1.62%)
Feb 21, 2023	41.24	41.70	40.21	40.79	704,840	-0.83(-2.01%)
Feb 17, 2023	41.27	42.68	40.39	41.63	1,214,015	-1.54(-3.58%)
Feb 16, 2023	42.80	43.43	42.57	43.17	435,305	-0.30(-0.69%)
Feb 15, 2023	42.60	43.54	42.60	43.47	437,191	+0.41(+0.95%)
Feb 14, 2023	42.57	43.56	42.49	43.06	845,324	+0.49(+1.14%)
Feb 13, 2023	42.21	42.63	41.85	42.58	278,623	+0.45(+1.06%)
Feb 10, 2023	41.99	42.26	41.61	42.13	449,590	+0.00(+0.00%)
Feb 09, 2023	43.10	43.28	42.13	42.13	317,920	-0.57(-1.34%)
Feb 08, 2023	43.37	43.50	42.67	42.71	548,648	-0.69(-1.59%)
Feb 07, 2023	42.73	43.54	42.40	43.40	365,123	+0.57(+1.34%)
Feb 06, 2023	43.06	43.31	42.48	42.82	385,705	-0.60(-1.39%)
Feb 03, 2023	43.57	43.80	43.25	43.42	303,416	-0.64(-1.45%)
Feb 02, 2023	44.46	44.85	43.59	44.06	485,899	-0.08(-0.18%)
Feb 01, 2023	43.48	44.40	43.22	44.14	354,911	+0.49(+1.11%)
Jan 31, 2023	43.07	43.66	42.72	43.66	492,127	+0.75(+1.74%)
Jan 30, 2023	42.98	43.50	42.83	42.91	456,418	-0.43(-0.99%)
Jan 27, 2023	43.14	43.63	43.00	43.34	435,291	+0.00(+0.00%)
Jan 26, 2023	43.34	43.43	42.90	43.34	347,725	+0.46(+1.06%)
Jan 25, 2023	42.52	42.93	42.08	42.88	338,471	+0.08(+0.18%)
Jan 24, 2023	42.66	43.14	42.54	42.80	354,545	-0.21(-0.50%)
Jan 23, 2023	42.93	43.28	42.74	43.02	418,413	+0.28(+0.66%)
Jan 20, 2023	42.08	42.78	41.87	42.73	411,076	+1.03(+2.47%)
Jan 19, 2023	41.33	41.76	41.01	41.71	343,910	-0.09(-0.21%)
Jan 18, 2023	42.34	42.54	41.49	41.79	443,747	-0.23(-0.55%)
Jan 17, 2023	42.09	42.40	41.73	42.03	373,201	-0.20(-0.48%)
Jan 13, 2023	41.75	42.49	41.49	42.23	353,720	+0.11(+0.25%)
Jan 12, 2023	41.50	42.39	41.21	42.12	665,831	+0.96(+2.33%)
Jan 11, 2023	41.69	42.00	41.16	41.16	671,555	-0.69(-1.65%)
Jan 10, 2023	41.09	41.86	40.72	41.85	651,844	+0.51(+1.24%)
Jan 09, 2023	40.53	41.66	40.53	41.34	763,758	+1.39(+3.48%)
Jan 06, 2023	39.79	40.41	39.57	39.95	610,628	+0.41(+1.03%)
Jan 05, 2023	39.20	40.17	38.97	39.54	680,733	-0.06(-0.15%)
Jan 04, 2023	38.39	39.60	38.21	39.60	673,051	+1.67(+4.40%)
Jan 03, 2023	37.76	38.30	37.57	37.93	430,229	+0.63(+1.69%)
Dec 30, 2022	36.90	37.30	36.60	37.30	264,780	+0.08(+0.21%)
Dec 29, 2022	36.40	37.39	36.32	37.22	355,282	+1.02(+2.82%)
Dec 28, 2022	37.16	37.21	36.17	36.20	384,286	-0.82(-2.20%)
Dec 27, 2022	36.31	37.15	36.15	37.02	609,659	+0.75(+2.06%)
Dec 23, 2022	35.72	36.36	35.51	36.27	309,951	+0.41(+1.14%)
Dec 22, 2022	36.23	36.23	35.22	35.86	320,146	-0.79(-2.15%)
Dec 21, 2022	36.62	36.87	36.28	36.65	323,148	+0.48(+1.32%)
Dec 20, 2022	35.61	36.22	35.50	36.17	423,869	+0.61(+1.72%)
Dec 19, 2022	36.28	36.40	35.25	35.56	465,467	-0.90(-2.48%)
Dec 16, 2022	36.08	36.80	35.76	36.46	717,829	-0.16(-0.45%)
Dec 15, 2022	37.08	37.21	36.30	36.63	386,978	-1.10(-2.91%)
Dec 14, 2022	37.79	38.12	37.36	37.73	431,382	+0.20(+0.54%)
Dec 13, 2022	38.45	38.46	37.33	37.52	769,419	+0.28(+0.75%)
Dec 12, 2022	37.03	37.54	36.80	37.24	484,010	+0.35(+0.94%)
Dec 09, 2022	36.51	36.97	36.33	36.89	382,046	+0.18(+0.50%)
Dec 08, 2022	36.98	37.25	36.45	36.71	404,302	+0.11(+0.29%)
Dec 07, 2022	36.95	37.26	36.35	36.61	492,467	-0.50(-1.35%)
Dec 06, 2022	37.26	37.38	36.58	37.11	518,057	+0.01(+0.03%)
Dec 05, 2022	37.34	37.51	36.85	37.10	364,840	-0.65(-1.71%)
Dec 02, 2022	37.11	38.01	36.89	37.74	286,730	+0.17(+0.46%)
Dec 01, 2022	37.49	37.86	37.05	37.57	379,580	+0.27(+0.72%)
Nov 30, 2022	36.53	37.30	36.15	37.30	673,190	+0.66(+1.79%)
Nov 29, 2022	36.55	36.92	36.28	36.64	270,756	+0.42(+1.15%)
Nov 28, 2022	36.76	36.86	36.15	36.23	297,928	-0.89(-2.39%)
Nov 25, 2022	37.01	37.22	36.85	37.12	109,701	+0.18(+0.50%)
Nov 23, 2022	36.35	37.02	36.35	36.93	234,422	+0.41(+1.11%)
Nov 22, 2022	35.83	36.67	35.70	36.53	383,366	+0.99(+2.80%)
Nov 21, 2022	35.48	36.35	35.40	35.53	390,256	-0.28(-0.78%)
Nov 18, 2022	36.05	36.38	35.64	35.81	393,138	+0.33(+0.93%)
Nov 17, 2022	34.75	35.49	34.55	35.48	313,337	+0.16(+0.46%)
Nov 16, 2022	35.86	36.07	35.11	35.32	280,050	-0.84(-2.32%)
Nov 15, 2022	37.02	37.47	35.93	36.16	449,260	-0.14(-0.40%)
Nov 14, 2022	36.21	37.11	35.81	36.31	685,395	-0.13(-0.34%)
Nov 11, 2022	35.73	36.81	35.68	36.43	427,191	+1.13(+3.20%)
Nov 10, 2022	35.10	35.90	34.82	35.30	534,521	+1.70(+5.06%)
Nov 09, 2022	34.19	34.37	33.46	33.60	383,155	-0.87(-2.52%)
Nov 08, 2022	34.33	34.74	33.67	34.47	625,223	+0.17(+0.51%)
Nov 07, 2022	33.90	34.43	33.05	34.30	558,501	+0.37(+1.08%)
Nov 04, 2022	32.40	34.97	32.40	33.93	1,203,856	+0.44(+1.33%)
Nov 03, 2022	32.94	33.71	32.87	33.49	739,814	+0.00(+0.00%)
Nov 02, 2022	34.14	34.74	33.42	33.49	519,969	-0.97(-2.80%)
Nov 01, 2022	34.83	34.91	34.35	34.45	394,658	+0.37(+1.08%)
Oct 31, 2022	33.80	34.59	33.70	34.08	573,846	+0.26(+0.77%)
Oct 28, 2022	33.96	34.23	33.15	33.82	589,841	+0.21(+0.63%)
Oct 27, 2022	33.56	34.47	33.45	33.61	426,077	+0.39(+1.16%)
Oct 26, 2022	33.52	33.92	33.18	33.22	369,859	-0.12(-0.35%)
Oct 25, 2022	32.32	33.50	32.32	33.34	457,010	+0.90(+2.77%)
Oct 24, 2022	32.78	32.94	32.00	32.44	419,170	-0.27(-0.83%)
Oct 21, 2022	31.66	32.76	31.43	32.71	302,016	+1.04(+3.29%)
Oct 20, 2022	31.75	32.43	31.53	31.67	352,671	+0.05(+0.15%)
Oct 19, 2022	32.04	32.44	31.36	31.62	296,562	-0.60(-1.86%)
Oct 18, 2022	32.61	32.99	31.81	32.22	394,327	+0.63(+1.99%)
Oct 17, 2022	31.21	31.64	30.79	31.59	600,624	+1.07(+3.51%)
Oct 14, 2022	31.69	31.94	30.39	30.52	476,222	-0.68(-2.17%)
Oct 13, 2022	29.81	31.32	29.23	31.20	538,110	+0.71(+2.31%)
Oct 12, 2022	29.90	30.72	29.48	30.49	418,369	+0.38(+1.25%)
Oct 11, 2022	31.04	31.05	29.80	30.11	625,286	-1.11(-3.56%)
Oct 10, 2022	31.22	31.68	30.76	31.23	511,422	-0.03(-0.09%)
Oct 07, 2022	31.24	31.53	30.60	31.25	375,165	-0.49(-1.55%)
Oct 06, 2022	31.73	32.16	31.50	31.75	270,626	-0.32(-0.99%)
Oct 05, 2022	31.91	32.21	31.40	32.07	824,740	-0.49(-1.51%)
Oct 04, 2022	31.73	32.89	31.73	32.56	518,640	+1.66(+5.38%)
Oct 03, 2022	30.51	31.27	30.28	30.90	666,662	+0.95(+3.16%)
Sep 30, 2022	30.24	30.66	29.93	29.95	649,211	-0.43(-1.43%)
Sep 29, 2022	30.30	30.45	29.61	30.39	849,720	-0.42(-1.38%)
Sep 28, 2022	29.86	31.20	29.75	30.81	670,407	+0.97(+3.24%)
Sep 27, 2022	29.56	30.46	29.26	29.84	822,963	+0.76(+2.62%)
Sep 26, 2022	30.06	30.68	29.05	29.08	925,917	-1.38(-4.53%)
Sep 23, 2022	30.71	30.82	29.59	30.46	664,367	-0.87(-2.77%)
Sep 22, 2022	32.55	32.55	31.11	31.33	445,790	-1.08(-3.34%)
Sep 21, 2022	33.82	33.90	32.30	32.41	484,478	-1.04(-3.12%)
Sep 20, 2022	33.58	33.77	33.35	33.46	361,147	-0.54(-1.59%)
Sep 19, 2022	32.42	34.02	32.42	34.00	467,964	+1.11(+3.38%)
Sep 16, 2022	33.96	33.96	32.53	32.89	1,143,568	-1.93(-5.55%)
Sep 15, 2022	34.77	35.47	34.64	34.82	472,844	-0.21(-0.61%)
Sep 14, 2022	35.19	35.28	34.35	35.03	392,782	-0.17(-0.49%)
Sep 13, 2022	35.41	35.92	35.02	35.20	426,644	-1.87(-5.05%)
Sep 12, 2022	36.81	37.45	36.81	37.08	327,727	+0.57(+1.56%)
Sep 09, 2022	36.01	36.61	35.96	36.51	256,023	+0.94(+2.65%)
Sep 08, 2022	35.01	35.59	34.66	35.57	544,900	+0.09(+0.24%)
Sep 07, 2022	34.60	35.61	34.38	35.48	882,930	+0.45(+1.29%)
Sep 06, 2022	35.16	35.22	34.32	35.03	441,504	+0.27(+0.77%)
Sep 02, 2022	35.02	35.37	34.41	34.76	438,507	+0.28(+0.81%)

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.