Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	39.13	39.13	39.04	39.04	354	+0.27(+0.69%)
Aug 30, 2023	38.90	38.90	38.77	38.77	702	-0.08(-0.22%)
Aug 29, 2023	38.62	38.86	38.62	38.86	186	+0.58(+1.52%)
Aug 28, 2023	38.29	38.48	38.28	38.28	443	+0.50(+1.32%)
Aug 25, 2023	37.78	37.78	37.78	37.78	125	+0.40(+1.07%)
Aug 24, 2023	37.58	37.67	37.38	37.38	2,079	-0.51(-1.35%)
Aug 23, 2023	37.72	37.89	37.67	37.89	661	+0.36(+0.96%)
Aug 22, 2023	37.30	37.53	37.30	37.53	1,970	-0.03(-0.08%)
Aug 21, 2023	37.56	37.56	37.56	37.56	73	+0.11(+0.30%)
Aug 18, 2023	37.45	37.45	37.45	37.45	101	-0.09(-0.24%)
Aug 17, 2023	37.54	37.54	37.54	37.54	11	-0.11(-0.29%)
Aug 16, 2023	37.69	37.69	37.65	37.65	347	-0.44(-1.17%)
Aug 15, 2023	38.11	38.27	38.09	38.09	816	-0.42(-1.08%)
Aug 14, 2023	38.51	38.51	38.51	38.51	76	-0.08(-0.21%)
Aug 11, 2023	38.78	38.78	38.59	38.59	253	-0.23(-0.58%)
Aug 10, 2023	38.80	38.82	38.80	38.82	236	-0.08(-0.21%)
Aug 09, 2023	38.90	38.90	38.90	38.90	151	+0.08(+0.21%)
Aug 08, 2023	38.81	38.81	38.81	38.81	0	-0.42(-1.07%)
Aug 07, 2023	39.30	39.30	39.24	39.24	633	+0.15(+0.37%)
Aug 04, 2023	39.31	39.31	39.09	39.09	128	+0.35(+0.91%)
Aug 03, 2023	38.74	38.74	38.74	38.74	0	-0.02(-0.05%)
Aug 02, 2023	38.98	38.98	38.76	38.76	295	-0.70(-1.77%)
Aug 01, 2023	39.72	39.72	39.46	39.46	266	-0.40(-1.00%)
Jul 31, 2023	39.85	39.85	39.85	39.85	54	+0.30(+0.76%)
Jul 28, 2023	39.56	39.56	39.56	39.56	0	+0.52(+1.32%)
Jul 27, 2023	39.83	39.83	39.04	39.04	129	-0.34(-0.87%)
Jul 26, 2023	39.02	39.38	39.02	39.38	280	-0.12(-0.29%)
Jul 25, 2023	39.32	39.74	39.32	39.50	6,242	+0.18(+0.47%)
Jul 24, 2023	39.56	39.56	39.31	39.31	745	-0.03(-0.08%)
Jul 21, 2023	39.34	39.34	39.34	39.34	242	+0.13(+0.33%)
Jul 20, 2023	39.21	39.21	39.21	39.21	0	-0.31(-0.77%)
Jul 19, 2023	39.60	39.74	39.52	39.52	691	+0.08(+0.21%)
Jul 18, 2023	39.17	39.44	39.17	39.44	104	+0.43(+1.10%)
Jul 17, 2023	39.25	39.25	39.01	39.01	222	-0.18(-0.46%)
Jul 14, 2023	39.67	39.67	39.19	39.19	287	-0.29(-0.73%)
Jul 13, 2023	39.48	39.48	39.48	39.48	7	+0.33(+0.84%)
Jul 12, 2023	39.15	39.15	39.15	39.15	122	+0.71(+1.85%)
Jul 11, 2023	38.64	38.64	38.44	38.44	2,292	+0.53(+1.40%)
Jul 10, 2023	37.65	37.94	37.65	37.91	1,891	+0.11(+0.29%)
Jul 07, 2023	37.90	37.90	37.80	37.80	265	+0.56(+1.51%)
Jul 06, 2023	36.91	37.24	36.91	37.24	212	-0.85(-2.22%)
Jul 05, 2023	37.91	38.09	37.91	38.09	242	+0.07(+0.18%)
Jul 03, 2023	38.00	38.02	38.00	38.02	112	+0.32(+0.85%)
Jun 30, 2023	37.70	37.70	37.70	37.70	101	+0.49(+1.33%)
Jun 29, 2023	37.44	37.44	36.98	37.20	892	-0.10(-0.28%)
Jun 28, 2023	37.31	37.31	37.31	37.31	1	+0.09(+0.24%)
Jun 27, 2023	37.00	37.47	36.86	37.22	2,821	+0.27(+0.74%)
Jun 26, 2023	36.74	36.94	36.74	36.94	151	+0.06(+0.16%)
Jun 23, 2023	36.69	37.10	36.64	36.89	1,734	-0.75(-1.99%)
Jun 22, 2023	37.92	37.92	37.41	37.63	563	-0.42(-1.11%)
Jun 21, 2023	37.83	38.06	37.83	38.06	112	+0.18(+0.47%)
Jun 20, 2023	37.88	37.88	37.88	37.88	34	-0.36(-0.95%)
Jun 16, 2023	38.55	38.55	38.24	38.24	991	-0.16(-0.41%)
Jun 15, 2023	38.66	38.66	38.40	38.40	598	+0.64(+1.70%)
May 08, 2023	38.13	38.13	37.76	37.76	212	+0.14(+0.38%)
May 05, 2023	37.61	37.61	37.61	37.61	0	+0.72(+1.95%)
May 04, 2023	36.89	36.89	36.89	36.89	0	-0.08(-0.22%)
May 03, 2023	36.72	37.59	36.72	36.97	416	-0.05(-0.14%)
May 02, 2023	37.24	37.24	37.02	37.02	516	-0.40(-1.07%)
May 01, 2023	37.75	37.75	37.42	37.42	1,842	-0.11(-0.29%)
Apr 28, 2023	37.53	37.53	37.53	37.53	0	+0.05(+0.12%)
Apr 27, 2023	37.49	37.49	37.49	37.49	55	+0.46(+1.23%)
Apr 26, 2023	37.03	37.03	37.03	37.03	2	-0.37(-0.98%)
Apr 25, 2023	38.27	38.27	37.40	37.40	3,053	-1.29(-3.33%)
Apr 24, 2023	38.63	38.69	38.62	38.69	3,162	+0.06(+0.16%)
Apr 21, 2023	39.14	39.14	38.29	38.62	254	-0.19(-0.49%)
Apr 20, 2023	38.81	38.81	38.81	38.81	41	-0.13(-0.34%)
Apr 19, 2023	38.94	38.94	38.94	38.94	123	-0.34(-0.86%)
Apr 18, 2023	39.20	39.42	38.88	39.28	12,351	+0.02(+0.06%)
Apr 17, 2023	39.26	39.26	39.26	39.26	0	-0.06(-0.16%)
Apr 14, 2023	39.32	39.32	39.32	39.32	103	-0.21(-0.54%)
Apr 13, 2023	39.54	39.54	39.54	39.54	3	+0.64(+1.64%)
Apr 12, 2023	38.99	38.99	38.90	38.90	201	+0.08(+0.22%)
Apr 11, 2023	38.81	38.81	38.81	38.81	57	+0.31(+0.81%)
Apr 10, 2023	38.50	38.50	38.50	38.50	117	+0.27(+0.70%)
Apr 06, 2023	38.43	38.43	38.23	38.23	1,760	-0.07(-0.18%)
Apr 05, 2023	38.25	38.30	38.23	38.30	2,001	-0.56(-1.44%)
Apr 04, 2023	39.02	39.02	38.86	38.86	1,044	-0.23(-0.60%)
Apr 03, 2023	39.00	39.09	39.00	39.09	277	+0.35(+0.91%)
Mar 31, 2023	38.80	38.80	38.74	38.74	412	+0.24(+0.62%)
Mar 30, 2023	38.50	38.50	38.50	38.50	43	+0.41(+1.09%)
Mar 29, 2023	38.13	38.13	38.08	38.09	949	+0.30(+0.78%)
Mar 28, 2023	37.78	37.79	37.78	37.79	754	+0.14(+0.38%)
Mar 27, 2023	37.65	37.65	37.65	37.65	0	+0.25(+0.67%)
Mar 24, 2023	37.15	37.46	37.15	37.40	791	-0.15(-0.41%)
Mar 23, 2023	37.55	37.55	37.55	37.55	4	+0.13(+0.35%)
Mar 22, 2023	37.53	37.55	37.42	37.42	4,347	-0.20(-0.53%)
Mar 21, 2023	37.63	37.68	37.61	37.62	2,683	+0.38(+1.01%)
Mar 20, 2023	37.32	37.33	37.24	37.24	703	+0.36(+0.97%)
Mar 17, 2023	36.95	37.01	36.88	36.88	426	-0.43(-1.16%)
Mar 16, 2023	37.08	37.33	37.08	37.32	734	+0.23(+0.62%)
Mar 15, 2023	36.92	37.09	36.92	37.09	14,131	-0.69(-1.84%)
Mar 14, 2023	37.78	37.78	37.78	37.78	148	+0.07(+0.20%)
Mar 13, 2023	37.79	37.79	37.71	37.71	629	-0.22(-0.58%)
Mar 10, 2023	37.94	37.94	37.93	37.93	282	-0.41(-1.08%)
Mar 09, 2023	38.36	38.36	38.34	38.34	131	-0.40(-1.03%)
Mar 08, 2023	38.74	38.74	38.74	38.74	583	+0.33(+0.85%)
Mar 07, 2023	38.41	38.41	38.41	38.41	0	-0.69(-1.78%)
Mar 06, 2023	39.10	39.10	39.10	39.10	239	-0.35(-0.88%)
Mar 03, 2023	39.36	39.45	39.36	39.45	241	+0.60(+1.55%)
Mar 02, 2023	38.78	38.87	38.78	38.85	1,068	+0.13(+0.34%)
Mar 01, 2023	38.71	38.72	38.71	38.72	526	+0.42(+1.09%)
Feb 28, 2023	38.42	38.42	38.30	38.30	263	-0.15(-0.38%)
Feb 27, 2023	38.48	38.48	38.45	38.45	192	+0.44(+1.15%)
Feb 24, 2023	37.98	38.07	37.98	38.01	330	-0.51(-1.33%)
Feb 23, 2023	38.52	38.52	38.52	38.52	104	+0.46(+1.20%)
Feb 22, 2023	38.07	38.07	38.07	38.07	75	-0.33(-0.85%)
Feb 21, 2023	38.39	38.39	38.39	38.39	2	-0.21(-0.55%)
Feb 17, 2023	38.61	38.61	38.61	38.61	0	+0.08(+0.20%)
Feb 16, 2023	38.78	38.78	38.53	38.53	370	-0.02(-0.05%)
Feb 15, 2023	38.61	38.61	38.55	38.55	1,212	-0.41(-1.05%)
Feb 14, 2023	38.72	39.04	38.72	38.95	356	+0.45(+1.17%)
Feb 13, 2023	38.50	38.50	38.50	38.50	42	-0.08(-0.21%)
Feb 10, 2023	38.54	38.59	38.54	38.59	556	-0.06(-0.16%)
Feb 09, 2023	39.37	39.37	38.65	38.65	238	+0.05(+0.12%)
Feb 08, 2023	38.75	38.75	38.60	38.60	1,766	-0.22(-0.56%)
Feb 07, 2023	38.85	38.87	38.78	38.82	1,178	+0.46(+1.20%)
Feb 06, 2023	38.36	38.36	38.36	38.36	899	-0.47(-1.22%)
Feb 03, 2023	38.94	38.94	38.82	38.83	812	-0.61(-1.54%)
Feb 02, 2023	39.62	39.67	39.44	39.44	707	-0.24(-0.61%)
Feb 01, 2023	39.66	39.75	39.66	39.68	745	+0.47(+1.19%)
Jan 31, 2023	39.22	39.22	39.22	39.22	10	+0.85(+2.21%)
Jan 30, 2023	38.85	38.85	38.37	38.37	1,312	-0.84(-2.13%)
Jan 27, 2023	39.12	39.25	39.12	39.20	1,515	+0.11(+0.29%)
Jan 26, 2023	38.98	39.09	38.93	39.09	2,366	+0.19(+0.49%)
Jan 25, 2023	38.66	38.90	38.66	38.90	2,115	+0.11(+0.28%)
Jan 24, 2023	38.79	38.79	38.79	38.79	62	+0.06(+0.15%)
Jan 23, 2023	38.73	38.73	38.73	38.73	486	+0.09(+0.24%)
Jan 20, 2023	38.56	38.64	38.54	38.64	1,189	+0.58(+1.53%)
Jan 19, 2023	37.87	38.06	37.86	38.06	2,149	+0.32(+0.84%)
Jan 18, 2023	38.43	38.63	37.74	37.74	886	-0.51(-1.34%)
Jan 17, 2023	38.28	38.28	38.25	38.25	283	+0.17(+0.46%)
Jan 13, 2023	37.51	38.08	37.51	38.08	1,541	+0.57(+1.52%)
Jan 12, 2023	37.37	37.86	37.37	37.51	2,065	+0.23(+0.63%)
Jan 11, 2023	37.14	37.28	37.14	37.28	301	+0.37(+1.00%)
Jan 10, 2023	36.77	36.91	36.75	36.91	1,491	+0.10(+0.28%)
Jan 09, 2023	37.08	37.08	36.80	36.80	4,276	+0.21(+0.59%)
Jan 06, 2023	36.59	36.59	36.59	36.59	103	+1.10(+3.10%)
Jan 05, 2023	35.49	35.49	35.49	35.49	51	-0.47(-1.32%)
Jan 04, 2023	35.92	35.96	35.92	35.96	224	+0.35(+0.99%)
Jan 03, 2023	36.35	36.35	35.61	35.61	2,569	-0.65(-1.81%)
Dec 30, 2022	36.26	36.26	36.01	36.26	3,811	-0.20(-0.55%)
Dec 29, 2022	36.46	36.46	36.46	36.46	61	+0.59(+1.65%)
Dec 28, 2022	36.21	36.21	35.87	35.87	1,309	-0.55(-1.50%)
Dec 27, 2022	36.51	36.52	36.42	36.42	2,306	+0.27(+0.74%)
Dec 23, 2022	36.15	36.15	36.15	36.15	103	+0.19(+0.54%)
Dec 22, 2022	35.81	35.96	35.75	35.96	454	-0.27(-0.74%)
Dec 21, 2022	36.23	36.23	36.23	36.23	5	+0.33(+0.91%)
Dec 20, 2022	35.99	35.99	35.79	35.90	1,440	+0.18(+0.50%)
Dec 19, 2022	35.73	35.73	35.70	35.72	1,223	-0.12(-0.34%)
Dec 16, 2022	35.84	35.84	35.84	35.84	105	-0.09(-0.26%)
Dec 15, 2022	35.98	35.98	35.87	35.94	481	-0.62(-1.69%)
Dec 14, 2022	36.92	37.06	36.56	36.56	7,811	-0.32(-0.88%)
Dec 13, 2022	37.72	37.72	36.82	36.88	5,465	+0.53(+1.46%)
Dec 12, 2022	36.24	36.35	36.24	36.35	167	+0.17(+0.46%)
Dec 09, 2022	36.18	36.18	36.18	36.18	105	+0.00(+0.00%)
Dec 08, 2022	36.26	36.26	36.13	36.18	524	+0.19(+0.52%)
Dec 07, 2022	36.06	36.07	35.95	35.99	5,901	+0.07(+0.21%)
Dec 06, 2022	36.16	36.16	35.92	35.92	2,161	-0.36(-0.99%)
Dec 05, 2022	36.87	36.87	36.28	36.28	1,821	-0.65(-1.77%)
Dec 02, 2022	36.60	37.15	36.60	36.93	7,385	-0.01(-0.03%)
Dec 01, 2022	37.21	37.21	36.95	36.95	2,459	+1.87(+5.33%)
Nov 30, 2022	35.99	36.77	35.08	35.08	5,812	-0.99(-2.75%)
Nov 29, 2022	36.02	36.07	35.96	36.07	1,594	+0.30(+0.84%)
Nov 28, 2022	36.28	36.28	35.77	35.77	1,095	-0.63(-1.72%)
Nov 25, 2022	36.26	36.39	36.23	36.39	631	+0.22(+0.61%)
Nov 23, 2022	36.17	36.17	36.17	36.17	105	+0.43(+1.21%)
Nov 22, 2022	35.57	35.74	35.57	35.74	637	+0.63(+1.80%)
Nov 21, 2022	35.11	35.11	35.11	35.11	491	-0.33(-0.93%)
Nov 18, 2022	35.44	35.44	35.44	35.44	0	-0.13(-0.37%)
Nov 17, 2022	35.18	35.57	35.14	35.57	528	+1.58(+4.64%)
Nov 16, 2022	35.56	35.58	33.99	33.99	633	-1.94(-5.40%)
Nov 15, 2022	35.93	35.93	35.93	35.93	3	+1.84(+5.41%)
Nov 14, 2022	35.82	35.82	34.09	34.09	370	-2.14(-5.90%)
Nov 11, 2022	36.23	36.23	36.23	36.23	105	+0.46(+1.29%)
Nov 10, 2022	35.52	35.84	35.47	35.76	4,608	+1.93(+5.71%)
Nov 09, 2022	34.53	34.53	33.83	33.83	1,300	-2.19(-6.07%)
Nov 08, 2022	34.12	36.02	34.12	36.02	975	+3.27(+9.98%)
Nov 07, 2022	33.99	34.11	32.75	32.75	1,645	-1.06(-3.14%)
Nov 04, 2022	33.36	33.81	33.36	33.81	315	+1.25(+3.85%)
Nov 03, 2022	32.41	32.61	32.40	32.56	947	-0.12(-0.36%)
Nov 02, 2022	33.14	33.45	32.67	32.67	947	-0.34(-1.02%)
Nov 01, 2022	33.12	33.12	32.93	33.01	2,346	+0.37(+1.12%)
Oct 31, 2022	32.64	32.64	32.64	32.64	5	-0.29(-0.89%)
Oct 28, 2022	32.56	32.94	32.56	32.94	326	+0.61(+1.88%)
Oct 27, 2022	32.90	33.02	32.33	32.33	9,170	-0.45(-1.36%)
Oct 26, 2022	32.63	32.94	32.63	32.78	401	+0.51(+1.59%)
Oct 25, 2022	32.26	32.26	32.26	32.26	37	+0.48(+1.49%)
Oct 24, 2022				31.79	33	-0.26(-0.82%)
Oct 21, 2022	31.17	32.05	31.17	32.05	634	+0.39(+1.22%)
Oct 20, 2022	31.61	31.66	31.61	31.66	339	-0.05(-0.15%)
Oct 19, 2022	31.71	31.71	31.71	31.71	98	-1.74(-5.20%)
Oct 18, 2022	32.55	33.45	32.01	33.45	788	-0.02(-0.06%)
Oct 17, 2022	32.03	33.47	32.03	33.47	306	+2.31(+7.42%)
Oct 14, 2022	31.52	31.52	31.16	31.16	333	-0.55(-1.74%)
Oct 13, 2022	31.71	31.71	31.71	31.71	61	+0.59(+1.90%)
Oct 12, 2022	31.11	31.12	31.11	31.12	368	-0.04(-0.11%)
Oct 11, 2022	31.70	31.76	31.15	31.15	3,417	-0.40(-1.26%)
Oct 10, 2022	31.80	31.80	31.54	31.55	5,270	-0.26(-0.83%)
Oct 07, 2022	31.82	31.82	31.82	31.82	105	-0.41(-1.28%)
Oct 06, 2022	32.41	32.46	32.02	32.23	6,063	-0.01(-0.02%)
Oct 05, 2022	32.20	32.45	32.03	32.23	3,632	-1.96(-5.73%)
Oct 04, 2022	32.64	34.19	32.63	34.19	1,127	+2.74(+8.70%)
Oct 03, 2022	31.05	31.45	31.05	31.45	2,015	+0.42(+1.35%)
Sep 30, 2022	30.97	31.15	30.97	31.04	2,139	+0.61(+2.00%)
Sep 29, 2022	30.65	30.65	30.43	30.43	418	-1.05(-3.35%)
Sep 28, 2022	30.68	31.48	30.68	31.48	460	+1.02(+3.35%)
Sep 27, 2022	30.86	30.88	30.43	30.46	2,407	-0.62(-1.99%)
Sep 26, 2022	31.33	31.33	31.08	31.08	498	-0.52(-1.64%)
Sep 23, 2022	31.81	31.81	31.60	31.60	383	-1.53(-4.62%)
Sep 22, 2022	33.13	33.13	33.13	33.13	56	-0.24(-0.71%)
Sep 21, 2022	33.17	33.36	33.17	33.36	174	-0.07(-0.20%)
Sep 20, 2022	33.49	33.49	33.16	33.43	546	-0.54(-1.58%)
Sep 19, 2022	33.96	33.96	33.96	33.96	49	-0.04(-0.13%)
Sep 16, 2022	34.02	34.02	32.77	34.01	3,755	-0.24(-0.70%)
Sep 15, 2022	34.43	34.43	34.25	34.25	778	-0.15(-0.44%)
Sep 14, 2022	34.45	34.46	34.40	34.40	437	+0.28(+0.83%)
Sep 13, 2022	34.12	34.12	34.12	34.12	97	-1.41(-3.97%)
Sep 12, 2022	35.53	35.53	35.53	35.53	3	+0.46(+1.32%)
Sep 09, 2022	35.07	35.07	35.07	35.07	106	+0.97(+2.84%)
Sep 08, 2022	33.91	34.10	33.91	34.10	278	-0.31(-0.90%)
Sep 07, 2022	34.47	34.47	34.41	34.41	785	+0.24(+0.69%)
Sep 06, 2022	34.17	34.17	34.17	34.17	27	-0.14(-0.41%)
Sep 02, 2022	34.31	34.31	34.31	34.31	0	-0.57(-1.65%)

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.