Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	33.58	33.69	32.47	33.01	4,479,610	-0.17(-0.50%)
Sep 28, 2023	33.23	33.54	33.05	33.17	3,103,331	-0.04(-0.12%)
Sep 27, 2023	33.45	33.70	32.93	33.21	2,218,129	-0.12(-0.35%)
Sep 26, 2023	33.25	33.53	33.17	33.33	2,164,099	-0.19(-0.56%)
Sep 25, 2023	33.47	33.63	33.31	33.52	1,856,569	-0.11(-0.32%)
Sep 22, 2023	34.16	34.29	33.60	33.62	1,660,646	-0.53(-1.55%)
Sep 21, 2023	34.87	35.06	34.11	34.15	2,426,749	-0.98(-2.79%)
Sep 20, 2023	35.16	35.44	34.86	35.13	1,757,816	+0.24(+0.67%)
Sep 19, 2023	35.23	35.45	34.82	34.90	1,169,701	-0.42(-1.19%)
Sep 18, 2023	35.75	35.75	35.25	35.32	1,070,800	-0.47(-1.31%)
Sep 15, 2023	35.99	36.02	35.62	35.79	3,553,591	+0.03(+0.08%)
Sep 14, 2023	35.52	35.85	35.51	35.76	1,349,388	+0.63(+1.78%)
Sep 13, 2023	35.36	35.50	35.04	35.13	1,135,898	-0.23(-0.66%)
Sep 12, 2023	35.39	35.68	35.29	35.37	1,467,383	-0.09(-0.25%)
Sep 11, 2023	35.11	35.47	35.02	35.45	1,412,827	+0.40(+1.14%)
Sep 08, 2023	35.29	35.52	34.95	35.05	1,437,403	-0.22(-0.63%)
Sep 07, 2023	34.37	35.34	34.37	35.28	2,148,467	+0.80(+2.32%)
Sep 06, 2023	34.51	34.69	34.32	34.48	1,693,889	+0.01(+0.03%)
Sep 05, 2023	35.00	35.10	34.46	34.47	1,620,335	-0.56(-1.61%)
Sep 01, 2023	35.21	35.30	34.99	35.04	1,284,011	-0.06(-0.17%)
Aug 31, 2023	35.40	35.40	35.01	35.09	2,160,187	-0.19(-0.52%)
Aug 30, 2023	35.13	35.30	34.89	35.28	2,700,945	+0.19(+0.53%)
Aug 29, 2023	34.40	35.16	34.31	35.09	1,860,969	+0.64(+1.87%)
Aug 28, 2023	34.61	34.88	34.45	34.45	1,123,713	+0.06(+0.17%)
Aug 25, 2023	34.42	34.65	34.27	34.39	1,161,673	-0.03(-0.08%)
Aug 24, 2023	34.43	35.05	34.37	34.42	1,335,425	+0.04(+0.11%)
Aug 23, 2023	33.96	34.40	33.73	34.38	1,325,481	+0.64(+1.90%)
Aug 22, 2023	33.88	34.00	33.58	33.74	1,109,674	+0.09(+0.26%)
Aug 21, 2023	34.14	34.14	33.45	33.65	1,512,172	-0.53(-1.54%)
Aug 18, 2023	33.99	34.31	33.96	34.18	1,935,713	+0.04(+0.11%)
Aug 17, 2023	34.37	34.59	34.10	34.14	2,152,380	-0.28(-0.82%)
Aug 16, 2023	34.81	34.83	34.28	34.42	2,489,579	-0.26(-0.76%)
Aug 15, 2023	35.01	35.14	34.57	34.69	3,121,678	-0.47(-1.33%)
Aug 14, 2023	35.40	35.49	35.02	35.15	2,171,197	-0.24(-0.69%)
Aug 11, 2023	34.94	35.46	34.81	35.40	1,628,552	+0.39(+1.11%)
Aug 10, 2023	35.49	35.79	34.91	35.01	2,048,936	-0.39(-1.10%)
Aug 09, 2023	35.45	35.61	35.30	35.40	1,648,785	-0.06(-0.16%)
Aug 08, 2023	35.56	35.62	35.14	35.45	1,575,272	-0.24(-0.68%)
Aug 07, 2023	35.49	35.74	35.34	35.70	2,724,445	+0.18(+0.52%)
Aug 04, 2023	35.80	36.15	35.37	35.51	1,414,427	-0.21(-0.60%)
Aug 03, 2023	35.95	36.09	35.44	35.73	2,777,684	-0.61(-1.69%)
Aug 02, 2023	36.17	36.44	36.00	36.34	1,659,213	+0.04(+0.11%)
Aug 01, 2023	36.43	36.58	35.82	36.30	2,222,289	-0.19(-0.53%)
Jul 31, 2023	36.23	36.97	36.05	36.50	3,821,173	+0.48(+1.32%)
Jul 28, 2023	35.74	36.55	35.42	36.02	2,941,207	+0.87(+2.47%)
Jul 27, 2023	36.01	36.01	34.56	35.15	2,830,747	-0.58(-1.63%)
Jul 26, 2023	35.58	35.89	35.35	35.74	2,651,474	+0.22(+0.63%)
Jul 25, 2023	36.20	36.36	35.48	35.51	4,422,370	-0.80(-2.20%)
Jul 24, 2023	36.19	36.75	36.17	36.31	2,974,395	+0.09(+0.24%)
Jul 21, 2023	35.80	36.32	35.75	36.22	2,868,996	+0.60(+1.69%)
Jul 20, 2023	35.23	35.62	34.92	35.62	2,597,627	+0.28(+0.80%)
Jul 19, 2023	35.25	35.40	34.80	35.34	2,065,269	+0.33(+0.95%)
Jul 18, 2023	35.42	35.49	34.75	35.01	1,592,275	-0.40(-1.13%)
Jul 17, 2023	35.34	35.50	35.14	35.41	1,519,113	-0.01(-0.03%)
Jul 14, 2023	35.49	35.52	35.27	35.42	2,501,168	-0.18(-0.49%)
Jul 13, 2023	35.29	35.60	35.07	35.59	2,969,427	+0.35(+0.99%)
Jul 12, 2023	35.83	35.94	35.23	35.24	2,240,484	-0.16(-0.44%)
Jul 11, 2023	35.14	35.46	34.94	35.40	2,191,262	+0.40(+1.14%)
Jul 10, 2023	34.94	35.09	34.68	35.00	1,723,873	-0.11(-0.31%)
Jul 07, 2023	34.98	35.37	34.96	35.10	2,206,254	+0.07(+0.19%)
Jul 06, 2023	34.34	35.06	33.86	35.04	2,279,122	+0.19(+0.53%)
Jul 05, 2023	34.59	35.14	34.41	34.85	1,666,978	+0.11(+0.31%)
Jul 03, 2023	34.42	34.90	34.36	34.74	812,061	+0.22(+0.65%)
Jun 30, 2023	34.58	34.69	33.97	34.52	2,838,264	+0.17(+0.48%)
Jun 29, 2023	33.91	34.40	33.80	34.35	1,791,051	+0.37(+1.09%)
Jun 28, 2023	33.79	34.47	33.71	33.98	1,924,941	+0.12(+0.35%)
Jun 27, 2023	33.94	34.05	33.68	33.87	3,050,461	+0.15(+0.43%)
Jun 26, 2023	32.79	33.78	32.79	33.72	2,065,609	+0.89(+2.70%)
Jun 23, 2023	33.66	33.73	32.81	32.83	3,652,620	-0.94(-2.80%)
Jun 22, 2023	34.07	34.18	33.10	33.78	1,716,551	-0.23(-0.69%)
Jun 21, 2023	34.06	34.18	33.78	34.01	2,194,710	-0.15(-0.43%)
Jun 20, 2023	34.43	34.51	34.05	34.16	2,353,155	-0.31(-0.90%)
Jun 16, 2023	34.56	34.67	34.28	34.47	4,882,713	+0.10(+0.28%)
Jun 15, 2023	33.98	34.42	33.75	34.37	3,247,810	+0.39(+1.15%)
May 08, 2023	33.75	34.19	33.66	33.98	2,042,042	+0.05(+0.14%)
May 05, 2023	33.08	33.96	33.05	33.94	3,494,401	+1.43(+4.41%)
May 04, 2023	32.17	32.77	32.03	32.50	2,687,515	+0.32(+0.99%)
May 03, 2023	32.42	32.67	32.12	32.18	2,227,950	-0.05(-0.15%)
May 02, 2023	32.35	32.45	31.61	32.23	2,636,965	-0.23(-0.72%)
May 01, 2023	32.12	32.68	32.11	32.46	3,255,187	+0.28(+0.87%)
Apr 28, 2023	31.94	32.47	31.86	32.18	1,738,801	+0.30(+0.94%)
Apr 27, 2023	31.32	32.07	31.24	31.88	3,523,272	+0.70(+2.23%)
Apr 26, 2023	31.42	31.66	31.14	31.19	1,305,275	-0.25(-0.80%)
Apr 25, 2023	31.73	31.80	31.40	31.44	1,077,283	-0.32(-1.01%)
Apr 24, 2023	32.02	32.07	31.52	31.76	1,382,460	-0.29(-0.91%)
Apr 21, 2023	32.13	32.24	31.71	32.05	1,880,487	-0.10(-0.30%)
Apr 20, 2023	32.15	32.38	31.95	32.15	2,209,682	-0.06(-0.18%)
Apr 19, 2023	31.89	32.33	31.77	32.20	2,167,665	-0.02(-0.06%)
Apr 18, 2023	32.09	32.36	32.01	32.22	2,067,560	+0.16(+0.51%)
Apr 17, 2023	31.43	32.15	31.33	32.06	2,311,208	+0.69(+2.19%)
Apr 14, 2023	31.73	31.89	31.09	31.37	1,851,534	-0.24(-0.77%)
Apr 13, 2023	31.37	31.82	31.20	31.61	2,600,397	+0.28(+0.90%)
Apr 12, 2023	31.58	31.90	31.33	31.33	2,545,360	+0.08(+0.25%)
Apr 11, 2023	30.89	31.48	30.79	31.26	2,282,642	+0.44(+1.41%)
Apr 10, 2023	30.78	30.86	30.47	30.82	2,284,494	+0.15(+0.47%)
Apr 06, 2023	30.69	30.72	30.35	30.67	1,688,669	+0.19(+0.63%)
Apr 05, 2023	30.65	30.77	30.40	30.48	2,745,701	-0.15(-0.51%)
Apr 04, 2023	30.54	30.69	30.33	30.64	2,214,713	+0.18(+0.60%)
Apr 03, 2023	30.42	30.89	30.19	30.45	2,955,837	+0.02(+0.06%)
Mar 31, 2023	29.93	30.45	29.93	30.43	1,974,765	+0.55(+1.85%)
Mar 30, 2023	29.74	29.98	29.61	29.88	2,237,305	+0.41(+1.38%)
Mar 29, 2023	28.96	29.57	28.88	29.47	2,392,671	+0.64(+2.21%)
Mar 28, 2023	28.60	28.86	28.43	28.84	2,302,464	+0.00(+0.00%)
Mar 27, 2023	29.16	29.32	28.82	28.84	4,203,042	-0.04(-0.13%)
Mar 24, 2023	27.91	28.90	27.88	28.87	2,906,151	+0.90(+3.22%)
Mar 23, 2023	28.17	28.51	27.85	27.97	1,796,703	-0.02(-0.07%)
Mar 22, 2023	28.55	28.83	27.95	27.99	2,572,630	-0.93(-3.21%)
Mar 21, 2023	29.57	29.65	28.66	28.92	3,750,031	-0.55(-1.87%)
Mar 20, 2023	28.92	29.53	28.73	29.47	3,731,877	+0.44(+1.50%)
Mar 17, 2023	29.39	29.42	28.71	29.04	3,813,676	-0.54(-1.83%)
Mar 16, 2023	29.41	29.62	29.09	29.58	4,530,077	+0.05(+0.16%)
Mar 15, 2023	28.95	29.57	28.90	29.53	3,334,626	+0.44(+1.50%)
Mar 14, 2023	29.05	29.37	28.79	29.10	3,185,565	+0.32(+1.11%)
Mar 13, 2023	28.01	29.01	27.95	28.78	3,641,317	+0.61(+2.18%)
Mar 10, 2023	29.45	29.52	28.12	28.16	4,156,820	-1.24(-4.21%)
Mar 09, 2023	29.82	29.95	29.28	29.40	2,257,179	-0.36(-1.19%)
Mar 08, 2023	29.41	30.03	29.37	29.76	2,285,618	+0.33(+1.11%)
Mar 07, 2023	30.05	30.05	29.26	29.43	3,012,490	-0.65(-2.17%)
Mar 06, 2023	30.28	30.44	29.93	30.08	1,576,632	-0.04(-0.13%)
Mar 03, 2023	29.58	30.14	29.37	30.12	3,636,273	+0.81(+2.75%)
Mar 02, 2023	29.08	29.34	28.83	29.32	2,667,949	+0.15(+0.53%)
Mar 01, 2023	29.48	29.70	28.82	29.16	3,759,511	-0.63(-2.13%)
Feb 28, 2023	29.95	30.32	29.79	29.80	3,665,362	-0.15(-0.51%)
Feb 27, 2023	30.70	30.73	29.72	29.95	3,391,112	-0.34(-1.11%)
Feb 24, 2023	30.75	31.09	30.18	30.29	3,712,261	-1.28(-4.05%)
Feb 23, 2023	31.71	31.77	31.25	31.56	1,353,475	+0.00(+0.00%)
Feb 22, 2023	31.67	31.88	31.39	31.56	1,356,529	+0.02(+0.06%)
Feb 21, 2023	31.92	31.93	31.34	31.54	1,383,573	-0.39(-1.23%)
Feb 17, 2023	32.03	32.09	31.40	31.94	1,865,301	-0.24(-0.75%)
Feb 16, 2023	32.53	32.77	32.08	32.18	2,655,810	-0.79(-2.39%)
Feb 15, 2023	32.65	32.97	32.51	32.97	1,636,479	+0.09(+0.26%)
Feb 14, 2023	33.12	33.18	32.54	32.88	1,574,366	-0.33(-0.98%)
Feb 13, 2023	32.76	33.42	32.76	33.21	2,035,275	+0.69(+2.13%)
Feb 10, 2023	32.39	32.65	32.23	32.51	1,941,443	-0.06(-0.18%)
Feb 09, 2023	33.17	33.41	32.55	32.57	1,921,141	-0.49(-1.48%)
Feb 08, 2023	33.10	33.40	32.95	33.06	1,204,282	-0.05(-0.15%)
Feb 07, 2023	32.86	33.36	32.53	33.11	2,933,369	+0.04(+0.12%)
Feb 06, 2023	32.90	33.12	32.58	33.07	1,599,483	-0.17(-0.52%)
Feb 03, 2023	33.59	33.71	32.82	33.24	2,116,348	-0.85(-2.48%)
Feb 02, 2023	33.66	34.25	33.60	34.09	1,953,553	+0.78(+2.34%)
Feb 01, 2023	32.83	33.48	32.54	33.31	2,986,201	+0.37(+1.14%)
Jan 31, 2023	31.89	33.02	31.89	32.94	3,313,203	+0.90(+2.82%)
Jan 30, 2023	32.23	32.47	32.00	32.03	2,300,713	-0.37(-1.13%)
Jan 27, 2023	31.98	32.76	31.94	32.40	2,549,559	+0.43(+1.35%)
Jan 26, 2023	31.87	32.03	31.79	31.97	1,420,460	+0.23(+0.73%)
Jan 25, 2023	31.63	31.75	31.45	31.74	773,771	-0.03(-0.09%)
Jan 24, 2023	30.98	31.82	30.96	31.77	1,453,951	+0.44(+1.41%)
Jan 23, 2023	31.25	31.61	31.03	31.32	1,284,466	+0.13(+0.43%)
Jan 20, 2023	30.67	31.26	30.40	31.19	2,149,551	+0.47(+1.53%)
Jan 19, 2023	30.80	31.34	30.70	30.72	1,756,905	-0.20(-0.65%)
Jan 18, 2023	31.38	31.57	30.91	30.92	1,220,104	-0.42(-1.35%)
Jan 17, 2023	31.28	31.54	31.01	31.34	1,055,226	+0.16(+0.52%)
Jan 13, 2023	31.20	31.46	31.01	31.18	1,665,718	-0.40(-1.28%)
Jan 12, 2023	31.50	31.77	31.14	31.58	1,497,446	+0.38(+1.23%)
Jan 11, 2023	30.02	31.27	30.02	31.20	2,248,289	+1.48(+4.98%)
Jan 10, 2023	29.85	29.98	29.56	29.72	2,102,644	-0.10(-0.32%)
Jan 09, 2023	29.72	30.21	29.44	29.82	1,621,472	+0.07(+0.23%)
Jan 06, 2023	28.59	29.78	28.55	29.75	1,789,099	+1.29(+4.52%)
Jan 05, 2023	29.09	29.09	28.25	28.46	2,301,617	-0.85(-2.88%)
Jan 04, 2023	28.82	29.34	28.66	29.31	2,339,749	+0.72(+2.52%)
Jan 03, 2023	28.88	29.29	28.17	28.59	1,430,800	-0.37(-1.26%)
Dec 30, 2022	29.08	29.24	28.61	28.95	1,430,635	-0.32(-1.08%)
Dec 29, 2022	28.76	29.34	28.69	29.27	1,140,130	+0.63(+2.21%)
Dec 28, 2022	29.09	29.33	28.59	28.63	1,082,838	-0.43(-1.49%)
Dec 27, 2022	29.34	29.34	28.88	29.07	1,587,882	-0.20(-0.69%)
Dec 23, 2022	28.84	29.28	28.67	29.27	1,103,942	+0.32(+1.09%)
Dec 22, 2022	28.88	29.02	28.38	28.95	1,778,539	-0.15(-0.53%)
Dec 21, 2022	29.11	29.39	28.92	29.10	1,517,391	+0.19(+0.66%)
Dec 20, 2022	28.92	29.20	28.66	28.91	2,178,261	-0.20(-0.69%)
Dec 19, 2022	29.53	29.59	28.91	29.11	1,287,868	-0.50(-1.69%)
Dec 16, 2022	29.44	29.94	29.10	29.61	4,450,074	-0.64(-2.13%)
Dec 15, 2022	30.66	30.92	30.08	30.26	2,743,026	-0.81(-2.60%)
Dec 14, 2022	31.32	31.78	30.94	31.06	1,571,661	-0.31(-0.98%)
Dec 13, 2022	31.81	31.97	30.91	31.37	2,537,981	+0.40(+1.30%)
Dec 12, 2022	31.27	31.38	30.42	30.97	2,009,168	-0.42(-1.34%)
Dec 09, 2022	31.49	31.85	31.39	31.39	1,939,358	-0.11(-0.33%)
Dec 08, 2022	31.57	31.90	31.39	31.50	2,981,272	+0.21(+0.67%)
Dec 07, 2022	30.57	31.40	30.57	31.29	3,079,762	+0.65(+2.12%)
Dec 06, 2022	31.13	31.13	30.54	30.64	1,806,268	-0.46(-1.47%)
Dec 05, 2022	31.22	31.40	30.94	31.09	1,357,102	-0.37(-1.18%)
Dec 02, 2022	31.15	31.64	31.05	31.47	2,102,009	-0.01(-0.03%)
Dec 01, 2022	31.91	32.18	31.14	31.48	3,144,624	-0.11(-0.36%)
Nov 30, 2022	30.53	31.61	30.47	31.59	3,047,092	+0.54(+1.72%)
Nov 29, 2022	30.08	31.08	30.07	31.06	3,126,858	+0.85(+2.81%)
Nov 28, 2022	30.58	30.92	30.15	30.21	1,728,108	-0.71(-2.29%)
Nov 25, 2022	30.88	31.00	30.69	30.91	511,057	+0.28(+0.90%)
Nov 23, 2022	30.69	30.92	30.47	30.64	1,549,675	-0.08(-0.25%)
Nov 22, 2022	30.56	30.76	30.36	30.71	2,827,051	+0.32(+1.07%)
Nov 21, 2022	30.06	30.62	29.91	30.39	2,095,956	-0.18(-0.59%)
Nov 18, 2022	30.27	30.58	30.03	30.57	2,709,885	+0.72(+2.40%)
Nov 17, 2022	29.71	30.06	29.54	29.85	2,153,020	-0.22(-0.73%)
Nov 16, 2022	30.37	30.47	30.01	30.07	1,888,777	-0.36(-1.19%)
Nov 15, 2022	30.33	30.52	30.01	30.44	3,071,764	+0.51(+1.69%)
Nov 14, 2022	30.42	30.56	29.85	29.93	2,469,179	-0.69(-2.25%)
Nov 11, 2022	31.05	31.34	30.54	30.62	2,912,118	-0.43(-1.38%)
Nov 10, 2022	29.70	31.05	29.21	31.05	3,145,445	+2.54(+8.91%)
Nov 09, 2022	28.64	29.06	28.46	28.51	1,913,814	-0.17(-0.60%)
Nov 08, 2022	28.43	28.94	28.32	28.68	1,675,926	+0.25(+0.87%)
Nov 07, 2022	29.44	29.62	28.30	28.43	3,847,647	-0.87(-2.97%)
Nov 04, 2022	29.38	29.50	28.03	29.30	5,131,384	-0.43(-1.45%)
Nov 03, 2022	29.76	29.97	29.33	29.73	2,092,476	-0.43(-1.43%)
Nov 02, 2022	30.51		30.10	30.16	2,799,348	-0.33(-1.10%)
Nov 01, 2022	30.71	30.76	30.23	30.49	1,777,773	-0.02(-0.06%)
Oct 31, 2022	30.30	30.86	30.30	30.51	2,437,736	-0.04(-0.13%)
Oct 28, 2022	29.79	30.64	29.62	30.55	3,198,575	+0.58(+1.94%)
Oct 27, 2022	30.95	30.95	29.70	29.97	6,141,696	-1.28(-4.10%)
Oct 26, 2022	31.27	31.71	31.19	31.25	2,232,296	-0.08(-0.24%)
Oct 25, 2022	30.54	31.40	30.49	31.32	1,831,117	+1.04(+3.44%)
Oct 24, 2022	30.84	30.99	30.14	30.28	2,488,950	-0.29(-0.94%)
Oct 21, 2022	30.36	30.63	29.80	30.57	1,722,626	+0.41(+1.36%)
Oct 20, 2022	30.27	30.61	30.02	30.16	1,883,082	+0.08(+0.25%)
Oct 19, 2022	30.35	30.48	29.80	30.08	2,225,015	-0.65(-2.11%)
Oct 18, 2022	30.56	31.15	30.56	30.73	1,952,925	+0.52(+1.71%)
Oct 17, 2022	29.63	30.39	29.63	30.22	1,851,676	+1.05(+3.60%)
Oct 14, 2022	30.43	30.54	29.14	29.16	1,381,599	-0.90(-2.99%)
Oct 13, 2022	29.16	30.23	28.90	30.06	2,032,649	+0.38(+1.29%)
Oct 12, 2022	30.49	30.52	29.67	29.68	2,391,008	-0.81(-2.66%)
Oct 11, 2022	29.87	30.65	29.65	30.49	2,204,372	+0.57(+1.92%)
Oct 10, 2022	30.57	30.68	29.86	29.92	2,550,934	-0.53(-1.76%)
Oct 07, 2022	31.27	31.40	30.23	30.45	1,928,122	-1.06(-3.36%)
Oct 06, 2022	31.72	32.00	31.32	31.51	3,059,271	-0.30(-0.93%)
Oct 05, 2022	32.58	32.88	31.43	31.81	1,957,945	-0.99(-3.03%)
Oct 04, 2022	32.18	32.91	32.18	32.80	4,168,849	+0.85(+2.66%)

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.