Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	36.25	36.45	35.02	35.12	4,337,294	-1.07(-2.96%)
Aug 30, 2023	36.50	36.59	36.11	36.19	618,694	-0.24(-0.66%)
Aug 29, 2023	36.19	36.49	36.10	36.43	846,612	+0.33(+0.91%)
Aug 28, 2023	36.20	36.28	35.97	36.10	727,091	+0.06(+0.17%)
Aug 25, 2023	36.22	36.26	36.00	36.04	1,263,618	+0.01(+0.03%)
Aug 24, 2023	36.44	36.60	36.02	36.03	659,497	-0.43(-1.18%)
Aug 23, 2023	36.40	36.60	36.33	36.46	805,483	+0.19(+0.52%)
Aug 22, 2023	36.53	36.54	36.07	36.27	759,127	-0.16(-0.44%)
Aug 21, 2023	36.77	36.77	36.17	36.43	817,221	-0.30(-0.82%)
Aug 18, 2023	36.59	36.87	36.40	36.73	505,287	+0.18(+0.49%)
Aug 17, 2023	36.66	36.99	36.51	36.55	635,570	-0.19(-0.52%)
Aug 16, 2023	36.55	36.81	36.29	36.74	632,246	+0.24(+0.66%)
Aug 15, 2023	36.77	36.77	36.34	36.50	611,204	-0.26(-0.71%)
Aug 14, 2023	36.88	37.14	36.66	36.76	439,185	-0.12(-0.33%)
Aug 11, 2023	36.71	36.92	36.59	36.88	365,379	+0.08(+0.22%)
Aug 10, 2023	36.76	37.22	36.66	36.80	1,043,471	+0.29(+0.79%)
Aug 09, 2023	35.81	36.60	35.81	36.51	574,560	+0.39(+1.08%)
Aug 08, 2023	35.92	36.14	35.78	36.12	1,320,883	-0.08(-0.22%)
Aug 04, 2023				36.20	0	+0.63(+1.77%)
Aug 03, 2023	36.48	36.52	35.34	35.57	870,135	-1.01(-2.76%)
Aug 02, 2023	36.83	36.83	36.40	36.58	797,978	-0.30(-0.81%)
Aug 01, 2023	37.11	37.34	36.88	36.88	538,972	-0.32(-0.86%)
Jul 31, 2023	37.15	37.48	37.04	37.20	900,108	+0.07(+0.19%)
Jul 28, 2023	37.39	37.63	37.13	37.13	421,426	-0.25(-0.67%)
Jul 27, 2023	37.62	37.80	37.21	37.38	512,341	-0.30(-0.80%)
Jul 26, 2023	38.10	38.16	37.59	37.68	936,161	-0.34(-0.89%)
Jul 25, 2023	38.15	38.16	37.90	38.02	1,295,560	-0.17(-0.45%)
Jul 24, 2023	38.35	38.38	37.91	38.19	476,618	-0.06(-0.16%)
Jul 21, 2023	38.32	38.54	38.07	38.25	557,351	+0.05(+0.13%)
Jul 20, 2023	37.95	38.32	37.81	38.20	383,410	+0.30(+0.79%)
Jul 19, 2023	37.75	38.06	37.63	37.90	1,079,913	+0.19(+0.50%)
Jul 18, 2023	38.03	38.03	37.29	37.71	628,664	-0.29(-0.76%)
Jul 17, 2023	38.05	38.11	37.55	38.00	662,267	-0.04(-0.11%)
Jul 14, 2023	37.65	38.28	37.65	38.04	1,078,939	+0.38(+1.01%)
Jul 13, 2023	37.00	37.68	36.90	37.66	1,177,270	+0.65(+1.76%)
Jul 12, 2023	36.42	37.21	36.39	37.01	526,164	+0.57(+1.56%)
Jul 11, 2023	36.75	36.81	36.38	36.44	534,103	-0.36(-0.98%)
Jul 10, 2023	37.14	37.18	36.75	36.80	859,242	-0.31(-0.84%)
Jul 07, 2023	37.61	37.61	37.09	37.11	509,961	-0.65(-1.72%)
Jul 06, 2023	37.79	38.06	37.58	37.76	973,713	-0.12(-0.32%)
Jul 05, 2023	37.81	37.95	37.62	37.88	600,245	+0.00(+0.00%)
Jul 04, 2023	37.82	38.05	37.81	37.88	207,173	+0.03(+0.08%)
Jun 30, 2023				37.85	0	+0.61(+1.64%)
Jun 29, 2023	37.09	37.27	36.92	37.24	377,810	+0.14(+0.38%)
Jun 28, 2023	37.17	37.35	37.05	37.10	932,378	-0.20(-0.54%)
Jun 27, 2023	37.51	37.60	36.78	37.30	994,901	-0.07(-0.19%)
Jun 26, 2023	37.11	37.40	36.67	37.37	1,304,590	+0.24(+0.65%)
Jun 23, 2023	37.21	37.44	37.00	37.13	858,338	-0.01(-0.03%)
Jun 22, 2023	37.03	37.20	36.78	37.14	688,217	+0.19(+0.51%)
Jun 21, 2023	36.77	36.99	36.67	36.95	791,285	+0.09(+0.24%)
Jun 20, 2023	36.60	37.18	36.52	36.86	1,247,420	+0.27(+0.74%)
Jun 19, 2023	36.53	36.67	36.51	36.59	199,316	+0.06(+0.16%)
Jun 16, 2023	36.73	37.26	36.33	36.53	2,558,357	-0.58(-1.56%)
Jun 15, 2023	37.36	37.50	36.98	37.11	676,159	-2.10(-5.36%)
May 08, 2023	39.63	39.67	39.07	39.21	1,694,936	-0.38(-0.96%)
May 05, 2023	39.88	39.89	39.06	39.59	1,171,578	-0.36(-0.90%)
May 04, 2023	40.11	40.11	39.67	39.95	480,320	-0.05(-0.12%)
May 03, 2023	39.79	40.24	39.78	40.00	682,151	+0.24(+0.60%)
May 02, 2023	39.65	39.85	39.41	39.76	674,035	+0.01(+0.03%)
May 01, 2023	39.69	40.01	39.62	39.75	626,764	+0.07(+0.18%)
Apr 28, 2023	39.97	39.97	39.55	39.68	840,052	-0.28(-0.70%)
Apr 27, 2023	39.95	40.30	39.81	39.96	885,553	-0.02(-0.05%)
Apr 26, 2023	40.33	40.37	39.81	39.98	1,043,369	-0.45(-1.11%)
Apr 25, 2023	40.00	40.51	39.99	40.43	702,460	+0.49(+1.23%)
Apr 24, 2023	39.90	40.26	39.70	39.94	525,559	-0.02(-0.05%)
Apr 21, 2023	39.86	40.00	39.75	39.96	1,065,906	+0.21(+0.53%)
Apr 20, 2023	39.92	40.20	39.71	39.75	716,515	-0.20(-0.50%)
Apr 19, 2023	39.15	40.01	39.15	39.95	685,395	+0.04(+0.10%)
Apr 18, 2023	39.75	40.00	39.42	39.91	880,597	+0.09(+0.23%)
Apr 17, 2023	39.81	39.85	39.50	39.82	619,236	+0.15(+0.38%)
Apr 14, 2023	40.22	40.22	39.62	39.67	822,124	-0.72(-1.78%)
Apr 13, 2023	40.38	40.51	40.20	40.39	1,674,164	-0.16(-0.39%)
Apr 12, 2023	40.18	40.68	40.13	40.55	723,746	+0.41(+1.02%)
Apr 11, 2023	39.80	40.30	39.67	40.14	1,610,384	+0.30(+0.75%)
Apr 10, 2023	39.68	39.94	39.40	39.84	1,209,607	+0.04(+0.10%)
Apr 06, 2023				39.80	0	+0.21(+0.53%)
Apr 05, 2023	38.98	39.78	38.98	39.59	1,476,463	+0.63(+1.62%)
Apr 04, 2023	38.50	39.04	38.50	38.96	540,875	+0.50(+1.30%)
Apr 03, 2023	38.23	38.63	38.08	38.46	1,876,382	-0.02(-0.05%)
Mar 31, 2023	39.14	39.31	38.24	38.48	1,422,335	-0.54(-1.38%)
Mar 30, 2023	38.62	39.05	38.62	39.02	948,899	+0.36(+0.93%)
Mar 29, 2023	38.57	38.85	38.57	38.66	1,003,427	+0.21(+0.55%)
Mar 28, 2023	37.90	38.52	37.73	38.45	887,798	+0.53(+1.40%)
Mar 27, 2023	37.38	37.94	37.36	37.92	1,582,183	+0.84(+2.27%)
Mar 24, 2023	36.74	37.15	36.63	37.08	1,465,621	+0.34(+0.93%)
Mar 23, 2023	36.75	37.03	36.59	36.74	1,260,697	-0.07(-0.19%)
Mar 22, 2023	36.80	37.11	36.69	36.81	1,298,350	+0.00(+0.00%)
Mar 21, 2023	37.61	37.74	36.66	36.81	954,738	-0.74(-1.97%)
Mar 20, 2023	37.57	37.69	37.09	37.55	1,428,661	+0.00(+0.00%)
Mar 17, 2023	37.47	37.71	36.98	37.55	2,522,623	+0.02(+0.05%)
Mar 16, 2023	37.07	37.61	36.89	37.53	960,258	+0.49(+1.32%)
Mar 15, 2023	36.27	37.26	35.88	37.04	1,510,461	+0.84(+2.32%)
Mar 14, 2023	36.16	36.48	35.81	36.20	1,332,884	-0.13(-0.36%)
Mar 13, 2023	35.45	36.46	35.45	36.33	1,996,634	+0.75(+2.11%)
Mar 10, 2023	36.00	36.04	35.48	35.58	1,294,099	-0.47(-1.30%)
Mar 09, 2023	36.31	36.50	35.96	36.05	914,723	-0.27(-0.74%)
Mar 08, 2023	35.93	36.51	35.54	36.32	1,289,662	+0.36(+1.00%)
Mar 07, 2023	35.81	36.18	35.76	35.96	1,632,233	+0.15(+0.42%)
Mar 06, 2023	35.75	35.87	35.61	35.81	705,951	+0.19(+0.53%)
Mar 03, 2023	35.40	35.72	35.28	35.62	840,185	+0.33(+0.94%)
Mar 02, 2023	35.21	35.43	34.84	35.29	1,008,920	+0.00(+0.00%)
Mar 01, 2023	35.29	35.69	35.16	35.29	1,252,800	-0.12(-0.34%)
Feb 28, 2023	35.57	35.75	35.35	35.41	2,435,755	-0.30(-0.84%)
Feb 27, 2023	35.80	36.09	35.60	35.71	963,747	-0.05(-0.14%)
Feb 24, 2023	35.75	35.81	35.48	35.76	697,954	+0.00(+0.00%)
Feb 23, 2023	35.77	35.87	35.36	35.76	1,381,391	-0.10(-0.28%)
Feb 22, 2023	35.89	36.15	35.76	35.86	967,756	-0.03(-0.08%)
Feb 21, 2023	35.78	36.36	35.78	35.89	609,191	-0.24(-0.66%)
Feb 17, 2023				36.13	0	+0.41(+1.15%)
Feb 16, 2023	35.91	36.20	35.44	35.72	1,236,840	-0.50(-1.38%)
Feb 15, 2023	36.08	36.30	35.92	36.22	1,247,166	+0.04(+0.11%)
Feb 14, 2023	36.49	36.49	35.56	36.18	1,579,871	+0.07(+0.19%)
Feb 13, 2023	35.51	36.24	35.38	36.11	1,322,416	+0.51(+1.43%)
Feb 10, 2023	35.22	35.73	35.00	35.60	1,589,767	+0.65(+1.86%)
Feb 09, 2023	35.36	35.63	34.71	34.95	1,318,983	-0.27(-0.77%)
Feb 08, 2023	35.09	35.29	34.88	35.22	1,134,808	+0.00(+0.00%)
Feb 07, 2023	35.95	36.00	35.18	35.22	1,249,650	-0.90(-2.49%)
Feb 06, 2023	35.70	36.18	35.66	36.12	1,304,134	+0.26(+0.73%)
Feb 03, 2023	36.32	36.43	35.69	35.86	1,073,126	-0.26(-0.72%)
Feb 02, 2023	36.02	36.33	35.69	36.12	1,708,887	+0.22(+0.61%)
Feb 01, 2023	36.38	36.67	35.83	35.90	1,825,654	-0.48(-1.32%)
Jan 31, 2023	36.79	36.81	36.11	36.38	1,301,635	-0.08(-0.22%)
Jan 30, 2023	36.10	36.87	36.10	36.46	1,059,993	+0.07(+0.19%)
Jan 27, 2023	36.90	37.04	36.27	36.39	723,646	-0.43(-1.17%)
Jan 26, 2023	37.27	37.31	36.76	36.82	948,590	-0.53(-1.42%)
Jan 25, 2023	37.25	37.51	37.06	37.35	537,516	-0.09(-0.24%)
Jan 24, 2023	37.52	37.59	37.18	37.44	588,986	-0.07(-0.19%)
Jan 23, 2023	37.38	37.56	37.01	37.51	515,796	+0.09(+0.24%)
Jan 20, 2023	37.62	37.62	37.09	37.42	446,660	+0.07(+0.19%)
Jan 19, 2023	37.92	37.95	37.30	37.35	650,635	-0.22(-0.59%)
Jan 18, 2023	37.89	38.12	37.33	37.57	551,238	-0.26(-0.69%)
Jan 17, 2023	37.19	38.11	37.15	37.83	920,684	+0.49(+1.31%)
Jan 16, 2023	37.28	37.43	37.09	37.34	155,554	+0.08(+0.21%)
Jan 13, 2023	36.27	37.56	36.27	37.26	1,561,548	+0.52(+1.42%)
Jan 12, 2023	36.55	36.89	36.33	36.74	709,621	+0.12(+0.33%)
Jan 11, 2023	36.44	36.71	36.17	36.62	1,113,349	+0.67(+1.86%)
Jan 10, 2023	36.46	36.49	35.81	35.95	1,104,655	-0.49(-1.34%)
Jan 09, 2023	36.80	37.00	36.36	36.44	720,721	-0.37(-1.01%)
Jan 06, 2023	36.61	37.06	36.37	36.81	817,049	+0.32(+0.88%)
Jan 05, 2023	36.75	36.87	36.30	36.49	612,250	-0.30(-0.82%)
Jan 04, 2023	37.00	37.04	36.61	36.79	706,226	-0.21(-0.57%)
Jan 03, 2023	36.43	37.15	36.32	37.00	726,119	+0.73(+2.01%)
Dec 30, 2022				36.27	0	-0.20(-0.55%)
Dec 29, 2022	36.49	36.79	36.42	36.47	453,955	+0.11(+0.30%)
Dec 28, 2022	36.37	36.95	36.30	36.36	1,170,848	-0.29(-0.79%)
Dec 23, 2022				36.65	0	+0.36(+0.99%)
Dec 22, 2022	36.60	36.62	36.07	36.29	395,787	-0.35(-0.96%)
Dec 21, 2022	36.21	36.71	36.16	36.64	832,676	+0.49(+1.36%)
Dec 20, 2022	35.92	36.31	35.62	36.15	954,750	+0.19(+0.53%)
Dec 19, 2022	36.90	37.01	35.93	35.96	1,063,565	-1.06(-2.86%)
Dec 16, 2022	37.20	37.20	36.22	37.02	2,866,123	-0.12(-0.32%)
Dec 15, 2022	37.29	37.43	36.73	37.14	761,402	-0.19(-0.51%)
Dec 14, 2022	37.77	37.99	37.28	37.33	1,931,321	-0.32(-0.85%)
Dec 13, 2022	37.94	37.94	37.38	37.65	1,714,322	-0.11(-0.29%)
Dec 12, 2022	37.34	37.83	37.29	37.76	1,369,071	+0.48(+1.29%)
Dec 09, 2022	37.33	37.35	37.10	37.28	960,848	-0.03(-0.08%)
Dec 08, 2022	37.21	37.47	37.07	37.31	1,078,770	+0.08(+0.21%)
Dec 07, 2022	37.60	37.68	37.20	37.23	1,019,997	-0.29(-0.77%)
Dec 06, 2022	38.02	38.27	37.31	37.52	1,886,633	-0.50(-1.32%)
Dec 05, 2022	37.84	38.18	37.75	38.02	740,986	+0.21(+0.56%)
Dec 02, 2022	37.35	37.93	37.28	37.81	998,158	+0.32(+0.85%)
Dec 01, 2022	37.50	37.73	37.10	37.49	1,826,315	-0.13(-0.35%)
Nov 30, 2022	36.62	37.80	36.58	37.62	6,709,377	+1.01(+2.76%)
Nov 29, 2022	36.63	36.78	36.34	36.61	493,075	-0.10(-0.27%)
Nov 28, 2022	36.77	36.90	36.51	36.71	752,946	-0.12(-0.33%)
Nov 25, 2022	36.37	36.85	36.29	36.83	950,606	+0.56(+1.54%)
Nov 24, 2022	36.41	36.56	36.22	36.27	213,113	+0.01(+0.03%)
Nov 23, 2022	36.07	36.47	36.07	36.26	731,371	+0.16(+0.44%)
Nov 22, 2022	35.98	36.73	35.77	36.10	1,525,449	+0.56(+1.58%)
Nov 21, 2022	35.46	35.87	35.46	35.54	822,113	+0.03(+0.08%)
Nov 18, 2022	35.12	35.58	34.97	35.51	983,337	+0.58(+1.66%)
Nov 17, 2022	34.41	35.11	34.41	34.93	1,384,572	+0.45(+1.31%)
Nov 16, 2022	34.08	34.57	34.08	34.48	993,307	+0.42(+1.23%)
Nov 15, 2022	34.20	34.47	33.94	34.06	785,189	-0.07(-0.21%)
Nov 14, 2022	34.11	34.39	33.90	34.13	2,705,534	+0.17(+0.50%)
Nov 11, 2022	34.35	34.49	33.48	33.96	910,301	-0.39(-1.14%)
Nov 10, 2022	33.92	34.58	33.85	34.35	1,046,341	+0.86(+2.57%)
Nov 09, 2022	33.58	33.82	33.44	33.49	929,276	+0.08(+0.24%)
Nov 08, 2022	33.12	33.54	33.08	33.41	916,934	+0.43(+1.30%)
Nov 07, 2022	33.88	33.92	32.82	32.98	1,026,681	-0.88(-2.60%)
Nov 04, 2022	34.07	34.22	33.68	33.86	623,644	-0.06(-0.18%)
Nov 03, 2022	34.05	34.23	33.68	33.92	516,273	-0.22(-0.64%)
Nov 02, 2022	33.99			34.14	1,320,442	+0.14(+0.41%)
Nov 01, 2022	34.27	34.43	33.95	34.00	892,375	-0.16(-0.47%)
Oct 31, 2022	34.05	34.24	33.42	34.16	1,463,828	+0.12(+0.35%)
Oct 28, 2022	33.37	34.09	33.24	34.04	1,222,784	+0.70(+2.10%)
Oct 27, 2022	33.34	33.52	33.18	33.34	892,358	+0.13(+0.39%)
Oct 26, 2022	32.77	33.32	32.63	33.21	892,841	+0.41(+1.25%)
Oct 25, 2022	32.64	33.31	32.61	32.80	1,189,139	+0.17(+0.52%)
Oct 24, 2022	31.94	32.78	31.90	32.63	1,302,929	+0.68(+2.13%)
Oct 21, 2022	31.16	32.14	30.97	31.95	1,428,703	+0.86(+2.77%)
Oct 20, 2022	31.57	31.70	31.06	31.09	1,131,698	-0.44(-1.40%)
Oct 19, 2022	32.00	32.04	31.20	31.53	1,246,172	-0.57(-1.78%)
Oct 18, 2022	31.78	32.12	31.51	32.10	944,977	+0.42(+1.33%)
Oct 17, 2022	31.35	31.88	31.30	31.68	1,601,312	+0.67(+2.16%)
Oct 14, 2022	32.20	32.22	30.97	31.01	1,558,332	-0.95(-2.97%)
Oct 13, 2022	30.90	32.02	30.87	31.96	1,025,261	+0.72(+2.30%)
Oct 12, 2022	32.25	32.32	31.19	31.24	1,613,100	-1.01(-3.13%)
Oct 11, 2022	32.37	32.53	31.94	32.25	1,052,994	-0.26(-0.80%)
Oct 07, 2022				32.51	0	-0.24(-0.73%)
Oct 06, 2022	33.70	33.70	32.57	32.75	1,388,273	-0.88(-2.62%)
Oct 05, 2022	34.13	34.18	33.61	33.63	774,026	-0.63(-1.84%)
Oct 04, 2022	34.12	34.71	34.07	34.26	933,355	+0.30(+0.88%)
Oct 03, 2022	33.94	34.36	33.66	33.96	1,136,254	+0.18(+0.53%)
Sep 30, 2022	33.67	34.09	33.60	33.78	2,130,840	+0.19(+0.57%)
Sep 29, 2022	34.40	34.40	33.53	33.59	940,868	-0.76(-2.21%)
Sep 28, 2022	34.57	34.65	33.70	34.35	1,401,224	-0.19(-0.55%)
Sep 27, 2022	34.81	35.01	34.37	34.54	1,250,500	-0.03(-0.09%)
Sep 26, 2022	34.73	34.80	34.30	34.57	1,186,806	-0.21(-0.60%)
Sep 23, 2022	34.99	35.04	34.60	34.78	896,166	-0.36(-1.02%)
Sep 22, 2022	34.78	35.20	34.72	35.14	941,703	+0.24(+0.69%)
Sep 21, 2022	34.98	35.27	34.69	34.90	915,795	-0.04(-0.11%)
Sep 20, 2022	34.90	34.96	34.58	34.94	917,096	-0.01(-0.03%)
Sep 19, 2022	34.65	35.03	34.65	34.95	837,038	+0.29(+0.84%)
Sep 16, 2022	34.66	34.92	34.59	34.66	3,193,442	-0.10(-0.29%)
Sep 15, 2022	35.44	35.49	34.59	34.76	1,102,116	-0.73(-2.06%)
Sep 14, 2022	35.15	35.59	35.14	35.49	1,465,482	+0.33(+0.94%)
Sep 13, 2022	35.49	35.71	34.99	35.16	5,109,166	-0.63(-1.76%)
Sep 12, 2022	35.72	36.03	35.60	35.79	1,260,223	+0.31(+0.87%)
Sep 09, 2022	35.65	35.76	35.45	35.48	867,730	-0.09(-0.25%)
Sep 08, 2022	35.51	35.70	35.46	35.57	1,207,996	+0.01(+0.03%)
Sep 07, 2022	35.52	35.86	35.45	35.56	927,612	+0.09(+0.25%)
Sep 06, 2022	35.41	35.60	35.13	35.47	3,904,188	+0.07(+0.20%)
Sep 02, 2022				35.40	0	-0.04(-0.11%)

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.