Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2023				36.34	21,437	+1.27(+3.64%)
Aug 24, 2023				35.06	216	-0.24(-0.68%)
Aug 23, 2023	35.30	35.30	35.30	35.30	11,873	+0.06(+0.17%)
Aug 22, 2023	35.15	35.24	35.15	35.24	3,324	-0.36(-1.01%)
Aug 21, 2023	35.55	35.60	35.55	35.60	701	-0.60(-1.66%)
Aug 17, 2023				36.20	863	-0.25(-0.69%)
Aug 15, 2023				36.45	4	-0.48(-1.31%)
Aug 10, 2023				36.93	81	+0.10(+0.28%)
Aug 09, 2023	36.81	36.90	36.54	36.83	8,416	+0.15(+0.41%)
Aug 08, 2023	36.68	36.68	36.68	36.68	232	-1.31(-3.45%)
Aug 07, 2023	37.70	37.99	37.70	37.99	334	+0.72(+1.94%)
Aug 04, 2023	37.92	37.92	37.27	37.27	1,925	+0.08(+0.21%)
Aug 03, 2023	37.19	37.19	37.19	37.19	250	-0.33(-0.88%)
Aug 02, 2023	37.52	37.52	37.52	37.52	101	-1.25(-3.22%)
Jul 31, 2023				38.77	96	-0.99(-2.49%)
Jul 26, 2023				39.76	1	-0.12(-0.30%)
Jul 25, 2023	39.88	39.88	39.88	39.88	269	+0.16(+0.39%)
Jul 17, 2023				39.72	617	-0.35(-0.88%)
Jul 13, 2023				40.08	853	+2.52(+6.71%)
Jul 10, 2023				37.55	2,460	-0.99(-2.58%)
Jul 05, 2023				38.55	54	+0.71(+1.88%)
Jun 30, 2023				37.84	2	+0.43(+1.14%)
Jun 29, 2023	37.41	37.41	37.41	37.41	400	+0.55(+1.50%)
Jun 27, 2023				36.86	45,155	+0.20(+0.55%)
Jun 26, 2023	36.49	36.66	36.29	36.66	1,718	+0.84(+2.34%)
Jun 23, 2023	35.31	35.82	35.31	35.82	960	+0.16(+0.44%)
Jun 22, 2023	35.66	35.66	35.66	35.66	1,096	-0.80(-2.19%)
Jun 21, 2023	36.46	36.46	36.46	36.46	603	-0.22(-0.59%)
Jun 20, 2023	35.01	36.73	35.01	36.68	3,145	-0.40(-1.08%)
Jun 16, 2023	37.23	37.23	36.92	37.08	842	-0.57(-1.51%)
Jun 15, 2023	37.37	37.67	37.37	37.65	506	+0.68(+1.84%)
May 08, 2023	37.04	37.04	36.97	36.97	800	+0.33(+0.90%)
May 05, 2023	36.64	36.64	36.64	36.64	783	+0.48(+1.33%)
May 03, 2023				36.16	32	+0.09(+0.25%)
May 02, 2023	36.07	36.07	36.07	36.07	1,899	-0.47(-1.30%)
May 01, 2023	36.30	36.54	36.30	36.54	1,607	-0.06(-0.15%)
Apr 28, 2023	36.48	36.61	36.48	36.60	727	+0.50(+1.39%)
Apr 27, 2023	35.95	36.11	35.95	36.10	1,979	+0.42(+1.18%)
Apr 26, 2023	36.00	36.00	35.68	35.68	824	+0.39(+1.09%)
Apr 21, 2023				35.30	115	-0.46(-1.27%)
Apr 18, 2023				35.75	38	+0.17(+0.48%)
Apr 12, 2023				35.58	0	+0.88(+2.54%)
Apr 10, 2023				34.70	4	+0.01(+0.02%)
Apr 06, 2023	34.69	34.69	34.69	34.69	278	+0.03(+0.09%)
Apr 04, 2023				34.66	500	-0.47(-1.34%)
Mar 31, 2023				35.13	94	+0.65(+1.89%)
Mar 29, 2023				34.48	179	+0.04(+0.12%)
Mar 28, 2023	34.44	34.44	34.44	34.44	604	+0.35(+1.03%)
Mar 27, 2023	34.20	34.20	33.99	34.09	151,432	-0.11(-0.32%)
Mar 16, 2023				34.20	145	+0.17(+0.51%)
Mar 15, 2023	34.03	34.03	34.03	34.03	764	-0.86(-2.47%)
Mar 14, 2023	34.89	34.89	34.89	34.89	100	+0.76(+2.22%)
Mar 13, 2023	34.26	34.50	34.13	34.13	4,627	-1.02(-2.90%)
Mar 08, 2023				35.15	95	+0.15(+0.43%)
Mar 07, 2023	35.00	35.00	35.00	35.00	600	-0.90(-2.51%)
Mar 02, 2023				35.90	131	-0.32(-0.87%)
Mar 01, 2023	36.22	36.32	36.22	36.22	1,305	+0.06(+0.15%)
Feb 28, 2023	36.16	36.16	36.16	36.16	29,956	-0.35(-0.96%)
Feb 27, 2023	36.51	36.51	36.51	36.51	521	+0.72(+2.01%)
Feb 24, 2023	35.79	35.79	35.79	35.79	425	-0.39(-1.08%)
Feb 22, 2023				36.18	13	-0.20(-0.55%)
Feb 21, 2023	36.43	36.43	36.38	36.38	2,452	-0.60(-1.62%)
Feb 17, 2023	37.06	37.06	36.98	36.98	318	-0.09(-0.25%)
Feb 16, 2023	37.07	37.07	37.07	37.07	106	-0.02(-0.05%)
Feb 15, 2023	37.06	37.09	37.06	37.09	436	+0.00(+0.00%)
Feb 14, 2023	37.09	37.09	37.09	37.09	580	-0.16(-0.43%)
Feb 13, 2023	37.26	37.27	37.25	37.25	1,806	+0.68(+1.86%)
Feb 10, 2023	36.57	36.57	36.57	36.57	285	+0.02(+0.05%)
Feb 08, 2023				36.55	52	-0.40(-1.07%)
Feb 06, 2023				36.95	120	-0.93(-2.46%)
Feb 02, 2023				37.88	86	-0.38(-1.00%)
Feb 01, 2023	36.75	38.26	36.41	38.26	1,825	+1.18(+3.18%)
Jan 30, 2023				37.08	76,670	+0.29(+0.79%)
Jan 26, 2023				36.79	64	+0.66(+1.84%)
Jan 25, 2023	36.12	36.15	36.05	36.13	1,709	+0.73(+2.05%)
Jan 23, 2023				35.40	536	+0.00(+0.00%)
Jan 20, 2023	35.40	35.40	35.40	35.40	302	+0.34(+0.97%)
Jan 19, 2023	35.06	35.06	35.06	35.06	203	-0.36(-1.02%)
Jan 18, 2023	35.42	35.42	35.42	35.42	344	-0.26(-0.73%)
Jan 17, 2023	35.68	35.68	35.68	35.68	205	+0.94(+2.70%)
Jan 12, 2023				34.74	2	+0.31(+0.90%)
Jan 11, 2023	34.44	34.82	34.43	34.43	2,848	+0.91(+2.71%)
Jan 10, 2023	33.82	33.82	33.52	33.52	1,657	+0.36(+1.07%)
Jan 09, 2023	32.94	33.16	32.94	33.16	876	+0.66(+2.05%)
Jan 06, 2023	32.47	32.50	32.47	32.50	200	-0.01(-0.03%)
Jan 05, 2023	32.51	32.51	32.51	32.51	515	-0.02(-0.07%)
Jan 04, 2023	32.49	32.53	32.49	32.53	550	+0.99(+3.15%)
Jan 03, 2023	31.10	31.54	31.10	31.54	3,478	-0.02(-0.08%)
Dec 30, 2022	31.55	31.56	31.42	31.56	1,754	+0.02(+0.08%)
Dec 29, 2022	31.38	31.54	31.38	31.54	1,390	+0.58(+1.89%)
Dec 28, 2022	30.96	30.96	30.96	30.96	172	-0.14(-0.47%)
Dec 27, 2022	31.10	31.10	31.10	31.10	200	-0.01(-0.04%)
Dec 23, 2022	31.09	31.11	30.92	31.11	2,307	+0.60(+1.98%)
Dec 22, 2022	30.64	30.64	30.51	30.51	2,593	-0.58(-1.85%)
Dec 21, 2022	31.09	31.09	31.09	31.09	793	+0.11(+0.34%)
Dec 19, 2022				30.98	31	-0.07(-0.23%)
Dec 16, 2022	31.03	31.07	31.00	31.05	3,199	-1.04(-3.24%)
Dec 14, 2022				32.09	72	-0.30(-0.93%)
Dec 13, 2022	32.39	32.39	32.39	32.39	105	+0.69(+2.17%)
Dec 12, 2022	30.54	31.70	30.54	31.70	1,280	-0.02(-0.05%)
Dec 09, 2022	31.83	31.83	31.72	31.72	655	-0.38(-1.18%)
Dec 08, 2022	32.10	32.10	32.10	32.10	26,774	+0.57(+1.81%)
Dec 06, 2022				31.53	405	-0.14(-0.45%)
Dec 05, 2022	32.22	32.22	31.67	31.67	7,430	-0.56(-1.74%)
Dec 02, 2022	32.49	32.49	32.23	32.23	3,956	-0.29(-0.89%)
Nov 30, 2022				32.52	0	+0.39(+1.21%)
Nov 28, 2022				32.13	68	-0.00(-0.01%)
Nov 23, 2022				32.13	103	-0.29(-0.89%)
Nov 22, 2022	31.99	32.42	31.99	32.42	1,237	+0.79(+2.50%)
Nov 17, 2022				31.63	376	-0.42(-1.30%)
Nov 16, 2022	32.05	32.05	32.05	32.05	112	-0.67(-2.05%)
Nov 15, 2022	32.49	32.72	32.49	32.72	718	+0.15(+0.47%)
Nov 14, 2022	32.57	32.57	32.57	32.57	2,179	+0.51(+1.57%)
Nov 10, 2022				32.06	2,498	+1.33(+4.32%)
Nov 09, 2022	30.74	30.74	30.74	30.74	105	-0.91(-2.88%)
Nov 08, 2022	31.86	31.96	31.59	31.65	864	-0.19(-0.58%)
Nov 07, 2022	31.59	32.00	31.59	31.84	1,337	+1.29(+4.21%)
Nov 04, 2022	30.91	30.91	30.55	30.55	213	-0.28(-0.91%)
Nov 01, 2022				30.83	862	-0.16(-0.52%)
Oct 31, 2022	30.99	30.99	30.99	30.99	650	-0.21(-0.66%)
Oct 28, 2022	30.80	31.20	30.80	31.20	2,483	-0.23(-0.73%)
Oct 27, 2022	31.53	31.59	31.43	31.43	1,624	+0.07(+0.21%)
Oct 26, 2022	30.75	31.41	30.75	31.36	9,110	+0.92(+3.02%)
Oct 25, 2022	30.48	30.48	30.44	30.44	26,665	+1.06(+3.61%)
Oct 24, 2022	29.43	29.63	29.38	29.38	6,130	-0.23(-0.78%)
Oct 21, 2022	28.91	29.61	28.91	29.61	1,172	+0.81(+2.80%)
Oct 20, 2022	29.00	29.16	28.80	28.80	880	-0.69(-2.33%)
Oct 19, 2022	29.49	29.49	29.49	29.49	4,223	-0.31(-1.04%)
Oct 18, 2022	30.40	30.42	29.80	29.80	2,648	-0.23(-0.77%)
Oct 17, 2022	30.18	30.18	30.03	30.03	1,185	+1.18(+4.09%)
Oct 13, 2022				28.85	626	-0.34(-1.17%)
Oct 12, 2022	29.19	29.19	29.19	29.19	1,247	+0.22(+0.77%)
Oct 11, 2022	29.39	29.53	28.97	28.97	2,200	-0.03(-0.10%)
Oct 10, 2022	27.11	29.00	27.11	29.00	1,104	-0.60(-2.03%)
Oct 07, 2022	30.00	30.00	29.52	29.60	1,184	-0.72(-2.37%)
Oct 06, 2022	30.50	30.50	30.32	30.32	230	-0.96(-3.07%)
Oct 05, 2022	31.07	31.33	30.84	31.28	1,261	-0.57(-1.79%)
Oct 04, 2022	31.65	31.91	31.65	31.85	2,200	+0.65(+2.08%)
Oct 03, 2022	31.34	31.53	30.91	31.20	616	+1.06(+3.53%)
Sep 30, 2022	30.14	30.14	29.82	30.14	522	+0.39(+1.30%)
Sep 29, 2022	29.71	29.75	29.71	29.75	438	-0.45(-1.49%)
Sep 28, 2022	30.12	30.20	30.12	30.20	555	+0.54(+1.82%)
Sep 27, 2022	29.56	29.74	29.21	29.66	7,520	-0.01(-0.03%)
Sep 26, 2022	30.23	30.25	29.67	29.67	746	-0.56(-1.86%)
Sep 23, 2022	30.47	30.47	30.23	30.23	1,070	-0.92(-2.95%)
Sep 22, 2022	31.33	31.33	31.15	31.15	1,755	-1.23(-3.80%)
Sep 21, 2022	32.01	32.38	32.01	32.38	3,192	+0.78(+2.47%)
Sep 20, 2022	31.56	31.62	31.56	31.60	7,655	-1.17(-3.57%)
Sep 19, 2022	32.53	32.77	32.53	32.77	1,805	-0.00(-0.02%)
Sep 16, 2022	32.77	32.77	32.58	32.77	1,329	-0.45(-1.37%)
Sep 15, 2022	34.15	34.15	33.23	33.23	820	-0.15(-0.43%)
Sep 14, 2022	33.52	33.56	33.32	33.38	3,231	-0.62(-1.81%)
Sep 13, 2022	34.47	34.47	33.99	33.99	4,375	-1.55(-4.36%)
Sep 12, 2022	35.79	35.80	35.54	35.54	1,418	+0.38(+1.08%)
Sep 09, 2022	35.26	35.26	35.16	35.16	871	+0.78(+2.27%)
Sep 08, 2022	34.40	34.40	34.38	34.38	700	+0.08(+0.23%)
Sep 07, 2022	34.28	34.30	34.28	34.30	201	+0.55(+1.64%)
Sep 06, 2022	34.05	34.05	33.75	33.75	768	-0.20(-0.60%)

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.