Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	56.70	59.00	56.70	58.84	526,026	+2.44(+4.32%)
Jul 28, 2023	56.90	57.25	56.14	56.40	510,321	+0.03(+0.05%)
Jul 27, 2023	57.68	57.90	56.30	56.37	475,437	-1.21(-2.11%)
Jul 26, 2023	56.43	57.58	56.26	57.58	421,312	+0.95(+1.67%)
Jul 25, 2023	55.99	56.72	55.80	56.64	610,115	+0.38(+0.68%)
Jul 24, 2023	55.26	56.64	55.26	56.25	296,640	+1.12(+2.04%)
Jul 21, 2023	55.99	56.01	55.08	55.13	255,676	-0.61(-1.10%)
Jul 20, 2023	56.34	56.70	55.07	55.74	294,038	-0.49(-0.88%)
Jul 19, 2023	55.16	56.57	54.89	56.23	452,332	+0.99(+1.79%)
Jul 18, 2023	55.70	56.21	54.80	55.25	641,353	-0.26(-0.46%)
Jul 17, 2023	55.10	57.27	55.01	55.50	1,174,245	+0.11(+0.20%)
Jul 14, 2023	55.30	55.41	54.47	55.39	335,208	-0.23(-0.41%)
Jul 13, 2023	55.01	55.62	54.84	55.62	489,382	+0.61(+1.11%)
Jul 12, 2023	54.14	55.23	53.69	55.01	465,637	+1.64(+3.07%)
Jul 11, 2023	53.25	53.55	52.84	53.37	356,911	+0.44(+0.84%)
Jul 10, 2023	52.24	53.69	52.24	52.93	507,341	+0.55(+1.06%)
Jul 07, 2023	52.69	53.12	52.12	52.37	264,695	-0.41(-0.79%)
Jul 06, 2023	52.35	53.38	52.07	52.79	489,306	+0.23(+0.43%)
Jul 05, 2023	53.95	54.38	52.54	52.56	283,584	-1.73(-3.18%)
Jul 03, 2023	54.00	54.61	53.92	54.29	157,400	+0.34(+0.62%)
Jun 30, 2023	54.64	54.99	53.88	53.95	322,699	-0.83(-1.51%)
Jun 29, 2023	53.59	54.88	53.59	54.78	305,525	+1.23(+2.30%)
Jun 28, 2023	53.08	53.77	52.84	53.55	441,038	+0.48(+0.91%)
Jun 27, 2023	50.98	53.23	50.98	53.06	271,510	+2.17(+4.27%)
Jun 26, 2023	50.39	51.43	50.25	50.89	318,123	+0.72(+1.44%)
Jun 23, 2023	50.20	50.83	49.70	50.17	1,528,120	-0.84(-1.64%)
Jun 22, 2023	50.52	51.14	50.00	51.01	320,550	+0.46(+0.92%)
Jun 21, 2023	49.58	50.95	49.55	50.55	294,514	+0.80(+1.61%)
Jun 20, 2023	50.10	50.40	49.59	49.75	251,398	-0.29(-0.57%)
Jun 16, 2023	51.04	51.04	49.49	50.04	486,236	-0.62(-1.23%)
Jun 15, 2023	50.26	50.78		50.66	346,279	-0.59(-1.15%)
May 08, 2023	52.51	52.58	51.15	51.24	319,251	-1.10(-2.10%)
May 05, 2023	52.83	52.83	50.49	52.34	404,843	+0.09(+0.17%)
May 04, 2023	49.34	52.47	48.91	52.26	473,296	+2.45(+4.91%)
May 03, 2023	49.49	50.15	49.19	49.81	512,267	+0.17(+0.34%)
May 02, 2023	48.66	49.70	48.40	49.64	229,698	+0.77(+1.57%)
May 01, 2023	49.32	49.78	48.59	48.88	228,601	-0.40(-0.82%)
Apr 28, 2023	49.24	50.09	48.97	49.28	340,645	-0.08(-0.16%)
Apr 27, 2023	49.05	49.68	48.24	49.36	204,082	+0.37(+0.76%)
Apr 26, 2023	48.41	49.10	48.03	48.98	238,082	+0.44(+0.91%)
Apr 25, 2023	49.70	50.02	48.52	48.54	213,262	-1.56(-3.12%)
Apr 24, 2023	50.48	50.71	49.72	50.10	213,702	-0.29(-0.59%)
Apr 21, 2023	49.99	50.55	49.62	50.40	221,641	+0.55(+1.10%)
Apr 20, 2023	49.20	50.26	49.20	49.85	211,807	+0.47(+0.96%)
Apr 19, 2023	49.58	49.80	49.18	49.38	190,671	+0.24(+0.48%)
Apr 18, 2023	48.83	49.36	48.29	49.14	184,898	+0.52(+1.07%)
Apr 17, 2023	48.56	48.81	48.28	48.62	236,422	+0.26(+0.53%)
Apr 14, 2023	48.93	49.69	48.16	48.36	282,956	-0.47(-0.97%)
Apr 13, 2023	49.79	49.79	48.76	48.84	304,182	-1.01(-2.03%)
Apr 12, 2023	50.22	50.22	49.56	49.85	228,334	+0.05(+0.10%)
Apr 11, 2023	49.43	50.23	48.98	49.80	254,979	+0.67(+1.36%)
Apr 10, 2023	48.09	49.21	48.09	49.13	374,373	+0.86(+1.77%)
Apr 06, 2023	47.97	48.66	47.70	48.28	370,273	+0.54(+1.13%)
Apr 05, 2023	48.99	49.04	47.68	47.73	201,835	-1.52(-3.09%)
Apr 04, 2023	50.34	50.41	48.96	49.26	315,358	-0.85(-1.69%)
Apr 03, 2023	50.08	50.08	49.45	50.10	318,834	+0.03(+0.06%)
Mar 31, 2023	49.11	50.13	49.04	50.07	381,407	+1.38(+2.83%)
Mar 30, 2023	48.73	49.31	48.57	48.70	193,681	+0.20(+0.41%)
Mar 29, 2023	48.67	49.31	48.36	48.50	174,611	+0.16(+0.33%)
Mar 28, 2023	47.63	48.75	47.63	48.34	261,330	+0.53(+1.11%)
Mar 27, 2023	48.97	49.00	47.32	47.81	390,487	-0.81(-1.66%)
Mar 24, 2023	48.88	48.88	48.23	48.62	188,902	-0.66(-1.34%)
Mar 23, 2023	48.98	49.98	48.61	49.28	293,800	+0.58(+1.19%)
Mar 22, 2023	49.46	49.86	48.64	48.70	318,950	-0.69(-1.39%)
Mar 21, 2023	49.67	50.03	49.07	49.39	225,979	+0.35(+0.72%)
Mar 20, 2023	48.98	49.60	48.54	49.03	247,622	+0.37(+0.77%)
Mar 17, 2023	49.13	49.26	48.16	48.66	771,677	-0.40(-0.82%)
Mar 16, 2023	47.61	49.21	47.59	49.06	357,711	+1.08(+2.25%)
Mar 15, 2023	47.65	48.31	47.26	47.98	306,580	-0.77(-1.57%)
Mar 14, 2023	50.52	51.14	48.24	48.75	629,629	-0.94(-1.90%)
Mar 13, 2023	48.48	50.42	48.30	49.69	413,016	+0.25(+0.50%)
Mar 10, 2023	49.33	49.75	48.46	49.45	281,634	-0.01(-0.02%)
Mar 09, 2023	49.67	50.26	49.26	49.45	222,431	-0.19(-0.39%)
Mar 08, 2023	50.52	50.52	49.14	49.65	280,206	-0.71(-1.42%)
Mar 07, 2023	50.54	50.99	50.23	50.36	202,580	-0.24(-0.48%)
Mar 06, 2023	51.31	51.32	50.60	50.61	257,989	-0.50(-0.98%)
Mar 03, 2023	52.08	52.08	50.89	51.11	371,078	-0.94(-1.81%)
Mar 02, 2023	51.38	52.39	50.29	52.05	424,748	+0.50(+0.97%)
Mar 01, 2023	50.92	52.99	48.21	51.55	1,378,077	+4.29(+9.08%)
Feb 28, 2023	47.76	48.28	47.26	47.26	333,914	-0.56(-1.17%)
Feb 27, 2023	48.40	48.74	47.51	47.82	276,351	-0.27(-0.57%)
Feb 24, 2023	48.40	48.62	47.75	48.09	314,269	-0.78(-1.60%)
Feb 23, 2023	48.52	48.89	47.75	48.87	255,791	+0.56(+1.16%)
Feb 22, 2023	47.94	48.93	47.79	48.31	407,261	+0.48(+1.00%)
Feb 21, 2023	48.98	49.30	47.80	47.84	400,773	-1.73(-3.50%)
Feb 17, 2023	49.52	50.12	49.16	49.57	322,409	-0.01(-0.02%)
Feb 16, 2023	48.85	50.58	48.85	49.58	370,912	+0.10(+0.20%)
Feb 15, 2023	48.27	49.73	48.27	49.48	166,531	+0.75(+1.55%)
Feb 14, 2023	48.36	49.23	48.15	48.73	173,808	-0.07(-0.14%)
Feb 13, 2023	47.49	48.82	47.49	48.79	281,375	+1.22(+2.57%)
Feb 10, 2023	48.68	49.00	47.25	47.57	415,430	-1.26(-2.59%)
Feb 09, 2023	48.58	49.11	48.49	48.83	261,937	+0.53(+1.09%)
Feb 08, 2023	48.57	49.06	48.26	48.31	331,557	-0.52(-1.06%)
Feb 07, 2023	48.72	49.05	48.02	48.82	325,908	-0.29(-0.60%)
Feb 06, 2023	48.39	49.22	47.98	49.12	363,105	+0.39(+0.80%)
Feb 03, 2023	47.99	49.25	47.99	48.73	248,265	+0.25(+0.53%)
Feb 02, 2023	47.33	49.08	46.90	48.47	456,003	+1.53(+3.25%)
Feb 01, 2023	46.04	47.05	45.61	46.94	461,830	+0.97(+2.11%)
Jan 31, 2023	46.15	46.62	45.74	45.97	368,201	+0.07(+0.15%)
Jan 30, 2023	45.83	46.69	45.80	45.91	446,358	+0.02(+0.04%)
Jan 27, 2023	44.70	46.00	44.64	45.89	233,956	+0.84(+1.87%)
Jan 26, 2023	45.31	45.48	44.19	45.04	360,980	-0.20(-0.43%)
Jan 25, 2023	44.36	45.48	44.15	45.24	329,769	+0.47(+1.05%)
Jan 24, 2023	44.52	45.15	44.52	44.77	285,252	-0.14(-0.31%)
Jan 23, 2023	44.49	45.48	44.49	44.91	450,207	+0.21(+0.46%)
Jan 20, 2023	45.23	45.75	44.61	44.70	412,685	-0.20(-0.44%)
Jan 19, 2023	44.37	44.94	43.29	44.90	360,303	+0.08(+0.17%)
Jan 18, 2023	47.19	47.23	44.45	44.82	603,743	-2.46(-5.20%)
Jan 17, 2023	46.61	47.49	46.42	47.28	489,290	+0.66(+1.41%)
Jan 13, 2023	45.48	47.49	45.48	46.62	530,120	+0.44(+0.95%)
Jan 12, 2023	43.62	46.24	43.28	46.18	420,755	+2.86(+6.60%)
Jan 11, 2023	43.04	43.43	42.94	43.32	270,549	+0.49(+1.14%)
Jan 10, 2023	42.54	42.88	42.35	42.83	324,968	+0.09(+0.21%)
Jan 09, 2023	42.54	43.16	42.24	42.74	518,632	+0.31(+0.74%)
Jan 06, 2023	42.30	42.99	42.07	42.43	446,552	+0.37(+0.88%)
Jan 05, 2023	42.48	42.79	42.03	42.06	473,478	-0.79(-1.85%)
Jan 04, 2023	42.31	42.98	41.94	42.85	346,468	+0.96(+2.29%)
Jan 03, 2023	42.05	42.55	41.57	41.89	382,414	+0.31(+0.75%)
Dec 30, 2022	41.99	42.06	41.19	41.58	333,651	-0.71(-1.69%)
Dec 29, 2022	41.91	42.41	41.90	42.29	243,861	+0.77(+1.86%)
Dec 28, 2022	42.35	42.51	41.44	41.52	242,458	-0.72(-1.72%)
Dec 27, 2022	42.37	42.39	41.90	42.24	180,357	-0.14(-0.32%)
Dec 23, 2022	42.21	42.60	41.71	42.38	156,647	-0.11(-0.25%)
Dec 22, 2022	42.24	42.63	41.70	42.49	288,460	-0.22(-0.50%)
Dec 21, 2022	42.10	43.24	41.88	42.70	265,519	+1.07(+2.56%)
Dec 20, 2022	42.02	42.20	41.31	41.64	235,150	-0.65(-1.53%)
Dec 19, 2022	42.89	43.01	41.80	42.28	363,578	-0.90(-2.09%)
Dec 16, 2022	43.90	44.17	42.91	43.18	392,701	-1.06(-2.39%)
Dec 15, 2022	44.06	44.72	43.53	44.24	267,474	-0.49(-1.09%)
Dec 14, 2022	46.27	46.75	44.59	44.73	372,270	-1.64(-3.53%)
Dec 13, 2022	47.58	47.77	46.01	46.37	861,008	-0.12(-0.25%)
Dec 12, 2022	46.87	46.87	46.03	46.48	382,708	-0.37(-0.79%)
Dec 09, 2022	47.24	47.82	46.79	46.86	233,024	-0.54(-1.14%)
Dec 08, 2022	46.87	47.42	46.21	47.39	257,770	+0.65(+1.38%)
Dec 07, 2022	45.55	46.92	45.55	46.75	304,157	+1.18(+2.60%)
Dec 06, 2022	45.49	45.82	45.05	45.56	315,080	+0.16(+0.35%)
Dec 05, 2022	45.53	45.82	45.00	45.41	254,984	-0.50(-1.09%)
Dec 02, 2022	45.01	46.10	45.00	45.91	267,151	+0.51(+1.12%)
Dec 01, 2022	44.16	45.42	44.07	45.40	237,526	+1.07(+2.41%)
Nov 30, 2022	43.52	44.39	43.41	44.33	395,105	+0.95(+2.18%)
Nov 29, 2022	43.06	43.51	43.03	43.38	213,623	+0.28(+0.66%)
Nov 28, 2022	42.92	43.36	42.65	43.10	200,029	+0.10(+0.23%)
Nov 25, 2022	43.16	43.70	43.00	43.00	113,725	-0.50(-1.14%)
Nov 23, 2022	43.51	43.79	42.98	43.50	253,666	+0.04(+0.09%)
Nov 22, 2022	43.93	43.93	43.15	43.46	307,494	-0.20(-0.45%)
Nov 21, 2022	44.13	44.19	42.81	43.66	295,723	-0.58(-1.30%)
Nov 18, 2022	46.72	46.72	43.91	44.23	438,944	-1.65(-3.59%)
Nov 17, 2022	45.91	46.06	44.75	45.88	268,111	-0.30(-0.65%)
Nov 16, 2022	46.80	47.13	45.97	46.18	341,255	-0.84(-1.78%)
Nov 15, 2022	46.82	47.26	46.11	47.02	264,429	+0.98(+2.12%)
Nov 14, 2022	46.29	46.94	45.83	46.05	236,711	-0.24(-0.53%)
Nov 11, 2022	43.78	46.80	43.78	46.29	318,338	+2.34(+5.33%)
Nov 10, 2022	43.91	44.35	43.34	43.95	373,755	+1.64(+3.87%)
Nov 09, 2022	42.28	42.94	41.89	42.31	263,212	-0.07(-0.16%)
Nov 08, 2022	42.82	42.92	41.60	42.38	398,694	-0.15(-0.34%)
Nov 07, 2022	43.22	43.42	42.04	42.53	286,995	-0.70(-1.62%)
Nov 04, 2022	42.71	43.57	42.66	43.23	267,564	+0.64(+1.51%)
Nov 03, 2022	43.45	44.11	41.76	42.58	357,552	-0.94(-2.15%)
Nov 02, 2022	46.13	46.89	43.42	43.52	581,998	-2.95(-6.34%)
Nov 01, 2022	45.84	46.79	45.30	46.47	378,249	+1.04(+2.30%)
Oct 31, 2022	44.82	45.62	44.80	45.42	283,602	+0.15(+0.32%)
Oct 28, 2022	44.04	45.55	44.01	45.28	211,545	+1.27(+2.88%)
Oct 27, 2022	44.21	44.85	43.61	44.01	347,503	-0.08(-0.18%)
Oct 26, 2022	44.24	45.66	43.89	44.09	254,589	-0.37(-0.83%)
Oct 25, 2022	43.40	44.67	43.40	44.46	208,306	+1.21(+2.80%)
Oct 24, 2022	42.57	43.40	42.17	43.25	151,006	+0.98(+2.31%)
Oct 21, 2022	41.48	42.43	41.34	42.27	225,177	+0.90(+2.17%)
Oct 20, 2022	42.57	43.10	41.27	41.37	268,056	-1.03(-2.44%)
Oct 19, 2022	42.52	43.21	42.01	42.41	265,289	-0.47(-1.09%)
Oct 18, 2022	44.31	45.28	42.75	42.88	498,837	-1.76(-3.93%)
Oct 17, 2022	44.98	44.98	44.34	44.63	202,251	+0.41(+0.93%)
Oct 14, 2022	45.30	45.30	44.12	44.22	157,431	-0.52(-1.16%)
Oct 13, 2022	43.57	45.32	42.99	44.74	335,725	+0.48(+1.08%)
Oct 12, 2022	43.37	44.43	43.20	44.26	191,382	+0.92(+2.12%)
Oct 11, 2022	42.88	43.81	42.73	43.34	303,229	+0.36(+0.84%)
Oct 10, 2022	42.95	43.22	42.42	42.98	247,557	+0.31(+0.73%)
Oct 07, 2022	43.44	43.80	42.58	42.67	380,541	-1.32(-2.99%)
Oct 06, 2022	44.11	44.77	43.90	43.99	231,292	-0.09(-0.20%)
Oct 05, 2022	43.47	44.15	42.77	44.08	297,759	-0.30(-0.68%)
Oct 04, 2022	44.16	44.68	43.83	44.38	345,906	+0.91(+2.09%)
Oct 03, 2022	42.60	44.02	42.07	43.47	446,715	+1.05(+2.48%)
Sep 30, 2022	43.20	43.43	42.09	42.42	488,462	-1.24(-2.84%)
Sep 29, 2022	44.18	44.30	43.17	43.66	308,897	-1.17(-2.61%)
Sep 28, 2022	44.91	45.62	44.38	44.83	297,059	+0.32(+0.72%)
Sep 27, 2022	44.27	44.73	43.39	44.51	385,030	+0.66(+1.51%)
Sep 26, 2022	43.32	44.30	43.27	43.84	307,571	+0.40(+0.92%)
Sep 23, 2022	44.01	44.12	42.85	43.44	301,723	-1.07(-2.41%)
Sep 22, 2022	45.84	46.28	44.40	44.51	315,554	-1.44(-3.14%)
Sep 21, 2022	47.37	47.89	45.89	45.96	216,853	-1.05(-2.24%)
Sep 20, 2022	47.29	47.32	46.62	47.01	212,889	-0.79(-1.65%)
Sep 19, 2022	46.64	48.05	46.62	47.80	235,267	+0.96(+2.04%)
Sep 16, 2022	47.51	47.66	46.61	46.85	391,587	-1.04(-2.18%)
Sep 15, 2022	48.42	48.77	47.53	47.89	236,069	-0.60(-1.25%)
Sep 14, 2022	47.79	48.53	47.21	48.49	265,946	+1.04(+2.20%)
Sep 13, 2022	48.08	48.29	47.20	47.45	255,175	-1.65(-3.36%)
Sep 12, 2022	49.08	50.16	48.97	49.10	305,854	+0.02(+0.04%)
Sep 09, 2022	48.51	49.30	48.47	49.08	173,549	+0.73(+1.51%)
Sep 08, 2022	47.37	48.40	46.57	48.35	272,347	+0.45(+0.94%)
Sep 07, 2022	46.07	48.22	46.02	47.90	452,931	+1.78(+3.85%)
Sep 06, 2022	46.30	46.31	45.78	46.12	176,703	-0.35(-0.76%)
Sep 02, 2022	47.27	47.73	46.22	46.48	197,539	-0.51(-1.08%)
Sep 01, 2022	46.20	47.01	45.68	46.98	242,606	+0.68(+1.47%)
Aug 31, 2022	47.50	47.73	46.26	46.30	250,466	-1.02(-2.16%)
Aug 30, 2022	48.54	48.54	47.30	47.32	269,422	-0.85(-1.76%)
Aug 29, 2022	47.61	48.54	47.43	48.17	120,302	+0.17(+0.34%)
Aug 26, 2022	49.56	49.97	47.76	48.00	188,019	-1.74(-3.50%)
Aug 25, 2022	48.59	49.89	48.48	49.74	163,726	+1.15(+2.36%)
Aug 24, 2022	49.49	49.49	48.59	48.59	192,413	-0.63(-1.28%)
Aug 23, 2022	49.66	50.17	49.18	49.22	163,104	-0.44(-0.88%)
Aug 22, 2022	49.38	49.89	48.91	49.66	210,250	-0.21(-0.43%)
Aug 19, 2022	50.90	50.90	49.55	49.88	202,367	-1.14(-2.23%)
Aug 18, 2022	51.58	51.68	50.92	51.01	182,013	-0.71(-1.37%)
Aug 17, 2022	51.51	52.06	51.05	51.72	213,171	-0.26(-0.50%)
Aug 16, 2022	51.39	52.41	51.21	51.98	216,969	+0.50(+0.96%)
Aug 15, 2022	50.91	51.68	50.78	51.49	208,946	+0.18(+0.36%)
Aug 12, 2022	50.24	51.30	49.89	51.30	227,164	+1.41(+2.82%)
Aug 11, 2022	49.13	49.98	49.08	49.89	208,407	+1.13(+2.31%)
Aug 10, 2022	48.19	49.15	47.77	48.77	260,768	+1.54(+3.27%)
Aug 09, 2022	47.66	47.81	46.50	47.22	257,256	-0.99(-2.06%)
Aug 08, 2022	48.66	49.44	48.08	48.21	292,461	-0.48(-0.98%)
Aug 05, 2022	48.16	48.80	47.43	48.69	245,525	-0.21(-0.44%)
Aug 04, 2022	48.85	50.18	47.79	48.90	589,805	+1.57(+3.33%)
Aug 03, 2022	46.71	47.49	46.46	47.33	415,145	+1.42(+3.09%)
Aug 02, 2022	47.21	47.47	45.77	45.91	292,741	-1.59(-3.35%)

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.