Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	37.05	37.22	36.97	36.97	11,192	-0.10(-0.27%)
Aug 30, 2023	36.78	37.09	36.78	37.07	6,619	+0.24(+0.65%)
Aug 29, 2023	36.57	36.94	36.57	36.83	9,809	+0.44(+1.21%)
Aug 28, 2023	36.29	36.51	36.15	36.39	8,927	+0.22(+0.61%)
Aug 25, 2023	35.83	36.17	35.58	36.17	5,522	+0.38(+1.06%)
Aug 24, 2023	36.67	36.67	35.69	35.79	5,600	-0.77(-2.11%)
Aug 23, 2023	36.59	36.79	36.55	36.56	10,057	+0.32(+0.89%)
Aug 22, 2023	35.90	36.25	35.90	36.24	9,064	+0.35(+0.98%)
Aug 21, 2023	35.66	35.96	35.45	35.89	7,863	+0.45(+1.26%)
Aug 18, 2023	34.89	35.55	34.89	35.44	5,153	+0.31(+0.88%)
Aug 17, 2023	35.84	35.84	35.08	35.13	155,374	-0.69(-1.92%)
Aug 16, 2023	36.42	36.42	35.82	35.82	4,696	-0.67(-1.84%)
Aug 15, 2023	36.24	36.56	36.21	36.49	8,074	+0.06(+0.16%)
Aug 14, 2023	36.08	36.43	35.92	36.43	5,860	+0.16(+0.44%)
Aug 11, 2023	35.91	36.35	35.91	36.27	9,132	+0.25(+0.69%)
Aug 10, 2023	36.13	36.42	35.90	36.02	6,979	-0.06(-0.17%)
Aug 09, 2023	35.96	36.42	35.85	36.08	21,063	+0.04(+0.11%)
Aug 08, 2023	35.98	36.33	35.82	36.04	19,146	+0.25(+0.70%)
Aug 07, 2023	36.73	36.73	35.78	35.79	14,990	-1.08(-2.94%)
Aug 04, 2023	37.07	37.07	36.77	36.87	8,356	-0.09(-0.26%)
Aug 03, 2023	37.38	37.38	36.97	36.97	20,306	-0.57(-1.52%)
Aug 02, 2023	38.11	38.11	37.48	37.54	25,532	-0.97(-2.52%)
Aug 01, 2023	38.52	38.57	38.24	38.51	29,481	-0.29(-0.75%)
Jul 31, 2023	38.82	38.82	38.38	38.80	17,498	+0.01(+0.03%)
Jul 28, 2023	38.27	38.87	38.27	38.79	5,910	+0.72(+1.89%)
Jul 27, 2023	38.49	38.49	37.90	38.07	14,949	-0.25(-0.65%)
Jul 26, 2023	38.32	38.43	38.18	38.32	6,113	-0.13(-0.34%)
Jul 25, 2023	38.36	38.80	38.36	38.45	93,285	+0.03(+0.08%)
Jul 24, 2023	39.37	39.37	38.27	38.42	14,452	-0.95(-2.41%)
Jul 21, 2023	39.55	39.58	39.29	39.37	8,308	+0.03(+0.08%)
Jul 20, 2023	39.65	39.68	39.26	39.34	48,936	-0.45(-1.13%)
Jul 19, 2023	40.06	40.15	39.75	39.79	9,643	-0.21(-0.52%)
Jul 18, 2023	40.15	40.17	39.81	40.00	9,928	-0.21(-0.52%)
Jul 17, 2023	40.29	40.62	40.15	40.21	7,272	-0.16(-0.40%)
Jul 14, 2023	40.27	40.37	40.25	40.37	14,921	+0.17(+0.41%)
Jul 13, 2023	40.20	40.34	40.11	40.20	9,134	+0.18(+0.45%)
Jul 12, 2023	40.31	40.31	39.87	40.02	15,128	+0.01(+0.02%)
Jul 11, 2023	40.15	40.15	39.67	40.01	10,386	-0.02(-0.05%)
Jul 10, 2023	39.10	40.06	39.10	40.03	7,825	+0.83(+2.12%)
Jul 07, 2023	39.50	39.50	39.12	39.20	6,066	-0.02(-0.06%)
Jul 06, 2023	39.25	39.31	39.00	39.23	6,633	-0.58(-1.46%)
Jul 05, 2023	39.66	39.96	39.58	39.81	8,687	+0.03(+0.09%)
Jul 03, 2023	39.59	39.77	39.59	39.77	4,814	-0.80(-1.97%)
Jun 30, 2023	40.53	40.69	40.42	40.57	26,682	+0.64(+1.59%)
Jun 29, 2023	40.09	40.20	39.88	39.93	20,396	-0.08(-0.19%)
Jun 28, 2023	39.60	40.03	39.60	40.01	12,139	+0.57(+1.44%)
Jun 27, 2023	39.54	39.64	39.39	39.44	6,405	-0.15(-0.38%)
Jun 26, 2023	40.10	40.10	39.47	39.59	7,183	-0.43(-1.08%)
Jun 23, 2023	40.25	40.25	40.00	40.02	3,617	-0.45(-1.10%)
Jun 22, 2023	40.50	40.62	40.42	40.47	32,202	+0.04(+0.10%)
Jun 21, 2023	40.31	40.53	40.26	40.43	8,801	-0.15(-0.36%)
Jun 20, 2023	40.12	40.58	39.99	40.58	4,721	+0.28(+0.69%)
Jun 16, 2023	40.79	41.02	40.14	40.30	85,552	-0.28(-0.68%)
Jun 15, 2023	40.48	40.61	40.40	40.58	10,701	-0.22(-0.53%)
May 08, 2023	40.58	40.79	40.58	40.79	6,327	-0.19(-0.46%)
May 05, 2023	40.68	41.02	40.68	40.98	7,393	+0.74(+1.85%)
May 04, 2023	40.21	40.29	40.01	40.24	7,201	-0.07(-0.17%)
May 03, 2023	40.08	40.67	40.07	40.30	8,867	+0.57(+1.42%)
May 02, 2023	39.89	39.89	39.67	39.74	4,337	-0.63(-1.57%)
May 01, 2023	39.99	40.47	39.99	40.37	41,051	+0.43(+1.08%)
Apr 28, 2023	39.50	40.10	39.50	39.94	113,658	+0.36(+0.91%)
Apr 27, 2023	39.46	39.69	39.34	39.58	49,273	+0.05(+0.13%)
Apr 26, 2023	39.61	39.83	39.48	39.53	10,842	-0.42(-1.06%)
Apr 25, 2023	40.62	40.76	39.86	39.95	20,147	-0.83(-2.03%)
Apr 24, 2023	40.57	40.78	40.53	40.78	14,885	-0.08(-0.20%)
Apr 21, 2023	40.22	40.87	40.22	40.86	15,510	+0.68(+1.68%)
Apr 20, 2023	40.09	40.19	40.09	40.19	7,471	-0.28(-0.68%)
Apr 19, 2023	39.80	40.47	39.80	40.46	20,426	+0.37(+0.91%)
Apr 18, 2023	39.95	40.10	39.86	40.10	14,441	+0.27(+0.68%)
Apr 17, 2023	39.23	39.88	39.23	39.83	45,536	+1.75(+4.59%)
Apr 14, 2023	38.12	38.12	37.83	38.08	7,198	-0.15(-0.40%)
Apr 13, 2023	37.61	38.43	37.61	38.23	6,606	+0.72(+1.91%)
Apr 12, 2023	38.19	38.19	37.51	37.51	17,341	-0.23(-0.61%)
Apr 11, 2023	37.63	37.88	37.63	37.74	11,763	+0.26(+0.70%)
Apr 10, 2023	37.11	37.48	36.97	37.48	147,145	+0.12(+0.31%)
Apr 06, 2023	36.97	37.36	36.89	37.36	7,462	+0.31(+0.85%)
Apr 05, 2023	37.30	37.30	36.93	37.05	42,546	-0.37(-0.99%)
Apr 04, 2023	37.56	37.60	37.22	37.42	13,240	-0.17(-0.44%)
Apr 03, 2023	37.44	37.64	37.30	37.59	23,521	+0.19(+0.51%)
Mar 31, 2023	36.90	37.40	36.90	37.40	13,925	+0.57(+1.56%)
Mar 30, 2023	36.70	36.83	36.42	36.83	5,244	-0.35(-0.93%)
Mar 29, 2023	37.11	37.17	37.01	37.17	7,474	+0.32(+0.87%)
Mar 28, 2023	37.16	37.16	36.85	36.85	7,549	-0.43(-1.16%)
Mar 27, 2023	37.14	37.28	37.09	37.28	4,358	+0.43(+1.18%)
Mar 24, 2023	36.34	36.85	36.26	36.85	20,351	+0.27(+0.73%)
Mar 23, 2023	36.72	36.72	36.52	36.59	6,546	+0.08(+0.23%)
Mar 22, 2023	37.58	37.58	36.50	36.50	16,272	-1.08(-2.86%)
Mar 21, 2023	37.92	37.92	37.58	37.58	3,623	-0.34(-0.89%)
Mar 20, 2023	37.40	37.95	37.40	37.91	5,841	+0.53(+1.41%)
Mar 17, 2023	37.41	37.41	37.39	37.39	4,724	-0.86(-2.24%)
Mar 16, 2023	37.77	38.29	37.77	38.24	7,117	+0.43(+1.15%)
Mar 15, 2023	37.63	37.84	37.39	37.81	55,613	-0.52(-1.36%)
Mar 14, 2023	38.43	38.59	37.98	38.33	14,024	+0.69(+1.83%)
Mar 13, 2023	36.76	38.03	36.76	37.64	29,309	+1.57(+4.35%)
Mar 10, 2023	36.98	36.98	35.73	36.08	10,449	-1.19(-3.19%)
Mar 09, 2023	38.16	38.16	37.17	37.27	12,628	-1.03(-2.70%)
Mar 08, 2023	38.47	38.47	38.10	38.30	8,581	-0.21(-0.54%)
Mar 07, 2023	38.81	38.90	38.50	38.51	11,091	-0.38(-0.98%)
Mar 06, 2023	38.99	39.00	38.89	38.89	3,773	-0.34(-0.87%)
Mar 03, 2023	38.77	39.30	38.77	39.23	10,533	+0.39(+0.99%)
Mar 02, 2023	38.48	38.91	38.40	38.84	8,185	-0.10(-0.26%)
Mar 01, 2023	38.54	39.03	38.54	38.94	11,517	+1.07(+2.81%)
Feb 28, 2023	37.74	37.88	37.74	37.88	8,365	+0.10(+0.26%)
Feb 27, 2023	38.07	38.31	37.64	37.78	10,085	+0.00(+0.00%)
Feb 24, 2023	38.08	38.26	37.77	37.78	43,189	-0.90(-2.33%)
Feb 23, 2023	38.54	38.68	38.25	38.68	11,391	+0.38(+1.00%)
Feb 22, 2023	38.43	38.43	38.13	38.30	64,555	-0.03(-0.08%)
Feb 21, 2023	39.34	39.34	38.31	38.33	19,013	-1.47(-3.70%)
Feb 17, 2023	39.01	39.80	39.01	39.80	19,268	+0.70(+1.80%)
Feb 16, 2023	38.81	39.40	38.81	39.10	17,311	-0.28(-0.70%)
Feb 15, 2023	39.26	39.37	38.93	39.37	155,202	-0.23(-0.59%)
Feb 14, 2023	39.49	39.99	39.26	39.61	11,847	-0.20(-0.50%)
Feb 13, 2023	39.66	40.00	39.64	39.81	15,777	+0.20(+0.51%)
Feb 10, 2023	39.66	39.69	39.51	39.60	18,178	+0.10(+0.25%)
Feb 09, 2023	39.89	40.07	39.48	39.50	22,813	-0.22(-0.55%)
Feb 08, 2023	40.28	40.28	39.68	39.72	7,903	-0.70(-1.74%)
Feb 07, 2023	40.14	40.46	39.88	40.43	10,869	+0.21(+0.51%)
Feb 06, 2023	40.48	40.73	40.16	40.22	14,339	-0.50(-1.23%)
Feb 03, 2023	40.73	40.98	40.65	40.72	4,649	-0.34(-0.83%)
Feb 02, 2023	40.83	41.06	40.55	41.06	10,908	+0.35(+0.87%)
Feb 01, 2023	40.33	40.92	40.09	40.71	24,788	+0.18(+0.45%)
Jan 31, 2023	39.83	40.53	39.83	40.53	26,358	+0.78(+1.97%)
Jan 30, 2023	40.31	40.36	39.74	39.74	8,828	-0.83(-2.05%)
Jan 27, 2023	40.78	40.78	40.55	40.58	10,542	-0.08(-0.20%)
Jan 26, 2023	41.12	41.12	40.51	40.66	9,860	-0.27(-0.66%)
Jan 25, 2023	40.48	40.93	40.44	40.93	8,717	+0.01(+0.03%)
Jan 24, 2023	40.80	41.00	40.80	40.91	19,058	-0.01(-0.03%)
Jan 23, 2023	41.00	41.19	40.81	40.93	9,479	-0.07(-0.17%)
Jan 20, 2023	40.59	41.06	40.59	41.00	13,747	+0.51(+1.25%)
Jan 19, 2023	40.64	40.69	40.49	40.49	6,108	-0.35(-0.85%)
Jan 18, 2023	41.61	41.61	40.84	40.84	9,638	-0.38(-0.93%)
Jan 17, 2023	41.50	41.50	41.16	41.22	6,501	-0.37(-0.89%)
Jan 13, 2023	41.21	41.88	41.21	41.59	29,474	+0.27(+0.64%)
Jan 12, 2023	40.55	41.32	40.55	41.32	6,955	+0.89(+2.20%)
Jan 11, 2023	40.13	40.43	40.13	40.43	7,732	+0.15(+0.37%)
Jan 10, 2023	39.39	40.28	39.39	40.28	5,277	+0.87(+2.21%)
Jan 09, 2023	40.16	40.16	39.40	39.41	10,557	-0.52(-1.30%)
Jan 06, 2023	39.32	40.04	39.03	39.93	7,942	+0.58(+1.47%)
Jan 05, 2023	39.42	39.52	39.27	39.35	15,633	-0.42(-1.06%)
Jan 04, 2023	39.90	39.95	39.61	39.77	12,187	-0.13(-0.32%)
Jan 03, 2023	41.08	41.08	39.68	39.90	13,802	-1.08(-2.63%)
Dec 30, 2022	40.38	40.98	40.22	40.98	88,332	+0.29(+0.72%)
Dec 29, 2022	40.38	40.87	40.37	40.69	14,600	+1.06(+2.68%)
Dec 28, 2022	39.75	39.88	39.47	39.62	15,080	-0.15(-0.39%)
Dec 27, 2022	40.52	40.53	39.78	39.78	14,630	-0.79(-1.95%)
Dec 23, 2022	40.99	40.99	40.41	40.57	12,118	-0.63(-1.53%)
Dec 22, 2022	40.92	41.21	40.61	41.20	18,502	-0.11(-0.27%)
Dec 21, 2022	40.69	41.44	40.69	41.31	15,146	+0.85(+2.11%)
Dec 20, 2022	39.74	40.55	39.74	40.46	14,570	+0.59(+1.49%)
Dec 19, 2022	40.78	40.78	39.81	39.86	18,670	-1.11(-2.71%)
Dec 16, 2022	40.86	41.13	40.18	40.97	8,717	-0.00(-0.01%)
Dec 15, 2022	41.29	41.29	40.88	40.98	12,328	-1.12(-2.66%)
Dec 14, 2022	42.07	42.53	41.92	42.10	40,118	+0.04(+0.09%)
Dec 13, 2022	41.85	42.06	41.68	42.06	8,239	+0.53(+1.28%)
Dec 12, 2022	40.65	41.53	40.65	41.53	4,961	+1.12(+2.77%)
Dec 09, 2022	41.03	41.10	40.41	40.41	6,931	-0.77(-1.86%)
Dec 08, 2022	41.17	41.32	41.01	41.18	78,396	+0.49(+1.20%)
Dec 07, 2022	40.80	40.85	40.52	40.69	36,315	+0.89(+2.24%)
Dec 06, 2022	40.47	40.48	39.66	39.80	10,175	-1.16(-2.84%)
Dec 05, 2022	41.95	41.95	40.73	40.96	32,692	-1.27(-3.00%)
Dec 02, 2022	40.88	42.31	40.88	42.23	44,647	+0.85(+2.04%)
Dec 01, 2022	41.50	41.66	41.36	41.38	17,350	-0.31(-0.74%)
Nov 30, 2022	40.59	41.69	40.54	41.69	12,625	+1.35(+3.34%)
Nov 29, 2022	40.66	40.73	40.34	40.34	13,546	-0.04(-0.11%)
Nov 28, 2022	40.46	41.02	40.20	40.39	12,157	-0.05(-0.13%)
Nov 25, 2022	40.25	40.44	40.25	40.44	4,511	+0.33(+0.81%)
Nov 23, 2022	39.76	40.26	39.76	40.11	8,170	+0.32(+0.80%)
Nov 22, 2022	38.90	39.83	38.90	39.79	9,023	+0.61(+1.55%)
Nov 21, 2022	39.57	39.57	39.19	39.19	10,229	-0.52(-1.30%)
Nov 18, 2022	39.43	40.02	39.43	39.70	16,653	+0.98(+2.54%)
Nov 17, 2022	38.71	38.74	38.50	38.72	11,319	-0.43(-1.10%)
Nov 16, 2022	39.90	39.90	39.09	39.15	32,971	-1.03(-2.57%)
Nov 15, 2022	40.80	40.80	40.11	40.18	8,530	+0.15(+0.38%)
Nov 14, 2022	39.83	40.47	39.83	40.03	19,436	+0.20(+0.51%)
Nov 11, 2022	40.07	40.08	39.34	39.83	27,583	-0.31(-0.77%)
Nov 10, 2022	39.78	40.14	39.48	40.14	33,175	+1.88(+4.91%)
Nov 09, 2022	39.34	39.34	38.25	38.26	16,224	-1.31(-3.31%)
Nov 08, 2022	39.27	40.04	39.08	39.57	11,190	+0.46(+1.18%)
Nov 07, 2022	39.53	39.81	39.10	39.11	14,141	-0.42(-1.06%)
Nov 04, 2022	40.95	40.95	39.14	39.53	9,407	-1.08(-2.65%)
Nov 03, 2022	40.84	40.97	40.57	40.60	18,568	-0.24(-0.59%)
Nov 02, 2022	41.41		40.84	40.84	4,421	-1.06(-2.52%)
Nov 01, 2022	42.39	42.39	41.76	41.90	11,592	-0.12(-0.29%)
Oct 31, 2022	42.12	42.27	41.93	42.02	15,654	-0.10(-0.24%)
Oct 28, 2022	41.16	42.12	41.16	42.12	10,902	+0.98(+2.37%)
Oct 27, 2022	41.60	41.68	41.14	41.14	41,619	-0.76(-1.81%)
Oct 26, 2022	42.44	42.88	41.84	41.90	38,308	+0.37(+0.88%)
Oct 25, 2022	40.63	41.81	40.63	41.54	29,588	+1.10(+2.71%)
Oct 24, 2022	40.63	40.63	40.14	40.44	10,112	+0.02(+0.04%)
Oct 21, 2022	39.89	40.44	39.89	40.42	6,762	+0.66(+1.67%)
Oct 20, 2022	39.65	40.51	39.65	39.76	6,855	+0.13(+0.34%)
Oct 19, 2022	40.28	40.28	39.63	39.63	13,027	-1.25(-3.05%)
Oct 18, 2022	41.14	41.51	40.81	40.87	7,195	+0.33(+0.82%)
Oct 17, 2022	40.17	40.67	40.12	40.54	12,079	+1.05(+2.66%)
Oct 14, 2022	41.01	41.01	39.40	39.49	15,558	-1.10(-2.70%)
Oct 13, 2022	38.93	40.64	38.88	40.59	11,592	+0.49(+1.23%)
Oct 12, 2022	40.01	40.21	39.46	40.09	16,641	+0.06(+0.15%)
Oct 11, 2022	39.95	40.41	39.95	40.03	3,403	+0.13(+0.33%)
Oct 10, 2022	40.47	40.47	39.68	39.90	3,271	-0.45(-1.11%)
Oct 07, 2022	41.60	41.60	40.25	40.35	30,104	-1.80(-4.28%)
Oct 06, 2022	41.72	42.38	41.72	42.16	30,842	+0.19(+0.44%)
Oct 05, 2022	41.33	42.00	41.18	41.97	28,000	-0.05(-0.11%)
Oct 04, 2022	41.44	42.02	41.44	42.02	13,249	+1.27(+3.11%)
Oct 03, 2022	40.85	40.93	40.07	40.75	13,381	+0.37(+0.91%)
Sep 30, 2022	40.19	40.80	40.19	40.38	8,242	+0.19(+0.48%)
Sep 29, 2022	39.83	40.19	39.83	40.19	9,482	-0.62(-1.52%)
Sep 28, 2022	39.94	41.00	39.94	40.81	41,066	+1.27(+3.20%)
Sep 27, 2022	39.57	40.10	39.26	39.54	51,413	+0.38(+0.96%)
Sep 26, 2022	39.27	39.62	39.09	39.16	25,373	-0.31(-0.79%)
Sep 23, 2022	39.83	39.83	38.96	39.48	45,110	-0.87(-2.16%)
Sep 22, 2022	40.52	40.52	40.07	40.35	11,457	-0.39(-0.96%)
Sep 21, 2022	41.80	41.83	40.67	40.74	27,784	-1.19(-2.84%)
Sep 20, 2022	41.86	42.06	41.48	41.93	29,074	-0.24(-0.58%)
Sep 19, 2022	42.34	42.34	41.50	42.17	55,181	-0.58(-1.36%)
Sep 16, 2022	43.16	43.16	42.36	42.75	58,425	-0.98(-2.25%)
Sep 15, 2022	44.15	44.21	43.65	43.73	17,671	-0.39(-0.88%)
Sep 14, 2022	43.84	44.54	43.73	44.12	42,078	+0.27(+0.62%)
Sep 13, 2022	44.58	44.58	43.83	43.85	10,509	-1.47(-3.25%)
Sep 12, 2022	44.99	45.39	44.96	45.32	23,245	+0.52(+1.15%)
Sep 09, 2022	44.84	45.02	44.74	44.81	37,020	+0.33(+0.74%)
Sep 08, 2022	42.97	44.50	42.97	44.48	60,632	+0.99(+2.27%)
Sep 07, 2022	42.30	43.49	42.30	43.49	43,903	+1.28(+3.04%)
Sep 06, 2022	42.75	43.01	42.12	42.21	25,412	-0.49(-1.15%)
Sep 02, 2022	42.61	42.70	42.61	42.70	12,667	-0.72(-1.66%)

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.