Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	35.70	36.24	35.58	35.69	501,170	-0.03(-0.08%)
Jul 28, 2023	35.76	36.38	35.65	35.72	362,489	-0.03(-0.08%)
Jul 27, 2023	36.38	36.87	35.69	35.75	547,546	-0.24(-0.68%)
Jul 26, 2023	37.32	38.33	35.06	36.00	1,310,272	-2.18(-5.71%)
Jul 25, 2023	38.37	38.70	37.87	38.18	620,482	-0.44(-1.13%)
Jul 24, 2023	38.03	38.89	37.69	38.62	443,496	+0.83(+2.19%)
Jul 21, 2023	38.28	38.64	37.65	37.79	434,212	-0.19(-0.51%)
Jul 20, 2023	38.47	38.47	37.21	37.98	551,431	-0.42(-1.09%)
Jul 19, 2023	38.67	39.04	38.22	38.40	489,990	-0.25(-0.66%)
Jul 18, 2023	38.25	39.02	38.16	38.65	376,522	+0.35(+0.92%)
Jul 17, 2023	39.88	40.20	38.30	38.30	381,685	-1.81(-4.52%)
Jul 14, 2023	39.79	40.14	39.37	40.12	231,627	+0.36(+0.91%)
Jul 13, 2023	39.78	40.29	39.45	39.76	194,143	+0.00(+0.00%)
Jul 12, 2023	40.12	42.51	39.69	39.76	196,143	+0.28(+0.72%)
Jul 11, 2023	39.03	39.83	39.03	39.47	278,392	+0.42(+1.07%)
Jul 10, 2023	38.81	39.77	38.81	39.05	1,027,450	+0.12(+0.30%)
Jul 07, 2023	38.86	39.16	38.49	38.94	256,011	+0.21(+0.55%)
Jul 06, 2023	39.08	39.39	38.34	38.72	229,174	-0.85(-2.14%)
Jul 05, 2023	40.10	40.30	39.30	39.57	298,671	-0.64(-1.60%)
Jul 03, 2023	39.51	40.29	39.51	40.21	146,112	+0.64(+1.62%)
Jun 30, 2023	39.22	39.74	38.96	39.57	225,088	+0.69(+1.78%)
Jun 29, 2023	39.11	39.61	38.84	38.88	271,719	-0.09(-0.22%)
Jun 28, 2023	38.63	38.97	38.25	38.97	208,249	+0.38(+0.98%)
Jun 27, 2023	38.40	38.91	37.89	38.59	250,657	+0.40(+1.05%)
Jun 26, 2023	38.80	39.05	38.01	38.19	284,122	-0.45(-1.16%)
Jun 23, 2023	38.67	39.01	38.51	38.64	702,605	-0.48(-1.22%)
Jun 22, 2023	38.77	39.19	38.16	39.11	232,714	+0.21(+0.55%)
Jun 21, 2023	38.67	39.32	38.41	38.90	282,914	+0.05(+0.13%)
Jun 20, 2023	38.47	39.40	38.39	38.85	427,328	+0.38(+0.99%)
Jun 16, 2023	40.61	41.76	38.25	38.47	846,861	-1.66(-4.13%)
Jun 15, 2023	39.74	40.20		40.13	450,300	-7.46(-15.68%)
May 08, 2023	47.30	47.80	46.87	47.59	160,336	+0.30(+0.63%)
May 05, 2023	46.85	47.59	46.79	47.29	139,019	+0.83(+1.79%)
May 04, 2023	46.74	46.74	46.00	46.45	121,502	-0.46(-0.97%)
May 03, 2023	46.98	47.77	46.85	46.91	154,635	-0.15(-0.31%)
May 02, 2023	47.21	47.23	45.82	47.05	179,905	-0.30(-0.63%)
May 01, 2023	47.19	47.79	47.08	47.35	162,025	+0.02(+0.04%)
Apr 28, 2023	47.38	48.19	47.02	47.33	180,301	-0.12(-0.24%)
Apr 27, 2023	46.34	47.50	46.05	47.45	168,232	+1.16(+2.51%)
Apr 26, 2023	46.49	46.82	46.18	46.29	175,957	-0.55(-1.18%)
Apr 25, 2023	47.46	47.70	46.49	46.84	264,515	-1.01(-2.10%)
Apr 24, 2023	46.68	47.92	46.68	47.85	233,714	+1.08(+2.32%)
Apr 21, 2023	46.69	46.90	46.16	46.76	183,848	+0.12(+0.25%)
Apr 20, 2023	46.19	46.97	46.03	46.65	279,685	-0.18(-0.39%)
Apr 19, 2023	46.21	46.96	46.02	46.83	161,323	+0.46(+1.00%)
Apr 18, 2023	46.20	46.58	45.96	46.37	289,090	+0.50(+1.10%)
Apr 17, 2023	46.12	46.99	45.51	45.86	229,677	-0.01(-0.02%)
Apr 14, 2023	46.44	46.97	45.79	45.87	258,119	-0.28(-0.61%)
Apr 13, 2023	46.01	46.32	45.22	46.15	210,699	+0.20(+0.44%)
Apr 12, 2023	46.28	46.43	45.13	45.95	334,030	-0.06(-0.13%)
Apr 11, 2023	45.99	46.48	45.71	46.01	275,235	+0.40(+0.87%)
Apr 10, 2023	45.07	45.68	44.96	45.61	406,825	+0.44(+0.96%)
Apr 06, 2023	45.51	45.70	44.93	45.17	335,527	-0.29(-0.64%)
Apr 05, 2023	46.46	46.46	45.41	45.46	214,655	-1.09(-2.35%)
Apr 04, 2023	48.22	48.22	46.42	46.56	183,401	-1.41(-2.95%)
Apr 03, 2023	47.72	48.40	47.32	47.97	240,180	+0.11(+0.22%)
Mar 31, 2023	47.59	48.22	47.45	47.87	303,074	+0.69(+1.46%)
Mar 30, 2023	47.49	47.90	46.67	47.18	309,184	-0.04(-0.08%)
Mar 29, 2023	48.14	48.14	46.88	47.22	320,166	-0.77(-1.61%)
Mar 28, 2023	47.30	48.10	47.30	47.99	176,632	+0.60(+1.27%)
Mar 27, 2023	47.78	47.86	46.95	47.39	185,121	+0.01(+0.02%)
Mar 24, 2023	46.40	47.46	46.10	47.38	234,063	+0.64(+1.37%)
Mar 23, 2023	47.01	47.48	46.35	46.74	235,521	-0.11(-0.23%)
Mar 22, 2023	46.51	47.81	46.51	46.85	263,225	+0.26(+0.56%)
Mar 21, 2023	47.31	47.82	46.44	46.59	365,667	-0.12(-0.25%)
Mar 20, 2023	46.14	48.23	46.10	46.70	459,509	+0.71(+1.54%)
Mar 17, 2023	47.23	47.42	45.86	46.00	776,236	-1.65(-3.46%)
Mar 16, 2023	46.68	48.04	46.20	47.64	433,627	+0.33(+0.70%)
Mar 15, 2023	46.98	47.99	46.14	47.31	284,990	-0.48(-1.01%)
Mar 14, 2023	47.76	48.20	46.75	47.80	414,519	+1.11(+2.39%)
Mar 13, 2023	45.97	46.88	45.70	46.69	337,659	+0.14(+0.29%)
Mar 10, 2023	48.11	48.11	46.41	46.55	325,318	-1.82(-3.76%)
Mar 09, 2023	48.41	49.04	46.38	48.37	297,272	+0.07(+0.14%)
Mar 08, 2023	48.57	48.57	47.99	48.30	194,938	-0.06(-0.12%)
Mar 07, 2023	47.87	48.42	47.35	48.36	208,143	+0.50(+1.05%)
Mar 06, 2023	48.98	48.98	47.48	47.86	222,355	-0.89(-1.82%)
Mar 03, 2023	48.84	48.84	47.76	48.74	222,739	+0.12(+0.24%)
Mar 02, 2023	47.75	48.91	47.39	48.63	217,133	+0.53(+1.10%)
Mar 01, 2023	48.11	48.50	44.60	48.10	231,247	-0.47(-0.97%)
Feb 28, 2023	48.82	49.46	48.20	48.57	302,159	-0.17(-0.36%)
Feb 27, 2023	49.00	49.40	48.45	48.74	235,100	+0.12(+0.24%)
Feb 24, 2023	48.35	48.91	48.23	48.63	239,033	-0.05(-0.10%)
Feb 23, 2023	49.87	49.87	48.23	48.68	255,112	-1.24(-2.49%)
Feb 22, 2023	49.89	50.79	49.49	49.92	314,448	+0.03(+0.06%)
Feb 21, 2023	51.63	52.06	49.85	49.89	286,128	-2.49(-4.76%)
Feb 17, 2023	53.19	53.63	52.31	52.38	363,446	-0.55(-1.04%)
Feb 16, 2023	51.96	53.26	51.82	52.93	272,863	+0.45(+0.86%)
Feb 15, 2023	51.52	52.59	51.43	52.48	247,501	+0.40(+0.78%)
Feb 14, 2023	51.63	52.26	51.53	52.07	251,203	+0.08(+0.15%)
Feb 13, 2023	50.88	52.15	50.88	52.00	276,902	+1.12(+2.20%)
Feb 10, 2023	51.07	51.38	50.44	50.88	292,749	-0.12(-0.23%)
Feb 09, 2023	51.13	51.78	50.55	51.00	331,747	+0.06(+0.11%)
Feb 08, 2023	50.36	51.16	50.12	50.94	252,679	+0.41(+0.82%)
Feb 07, 2023	49.90	51.08	49.55	50.52	264,692	+0.27(+0.54%)
Feb 06, 2023	51.46	52.10	49.67	50.25	308,834	-1.32(-2.56%)
Feb 03, 2023	51.68	51.95	50.77	51.57	347,885	-0.39(-0.76%)
Feb 02, 2023	51.37	52.00	50.68	51.97	464,509	+0.89(+1.73%)
Feb 01, 2023	48.94	51.30	48.82	51.08	500,213	+2.07(+4.22%)
Jan 31, 2023	47.24	49.21	47.24	49.01	423,990	+2.10(+4.47%)
Jan 30, 2023	47.79	48.09	46.42	46.91	292,182	-1.06(-2.21%)
Jan 27, 2023	48.50	49.50	47.47	47.97	445,422	-0.48(-0.99%)
Jan 26, 2023	48.09	48.56	45.76	48.45	388,582	+0.33(+0.68%)
Jan 25, 2023	43.27	48.55	43.27	48.13	615,043	+4.82(+11.14%)
Jan 24, 2023	43.16	43.99	42.95	43.30	229,178	-0.05(-0.11%)
Jan 23, 2023	45.05	45.29	43.27	43.35	244,904	-1.80(-3.99%)
Jan 20, 2023	44.89	45.28	44.24	45.15	198,101	+0.57(+1.27%)
Jan 19, 2023	45.00	45.20	44.38	44.58	232,467	-0.74(-1.64%)
Jan 18, 2023	45.48	46.59	45.08	45.32	173,847	-0.28(-0.61%)
Jan 17, 2023	46.68	46.68	45.01	45.60	184,781	-0.95(-2.05%)
Jan 13, 2023	46.02	46.86	46.02	46.56	132,005	+0.03(+0.06%)
Jan 12, 2023	46.87	46.87	45.88	46.53	179,099	+0.08(+0.17%)
Jan 11, 2023	45.83	46.48	45.79	46.45	185,121	+0.73(+1.60%)
Jan 10, 2023	45.02	45.99	44.54	45.72	366,656	+0.75(+1.67%)
Jan 09, 2023	45.30	45.41	44.56	44.97	264,736	-0.23(-0.51%)
Jan 06, 2023	44.37	45.30	44.37	45.20	220,154	+1.22(+2.78%)
Jan 05, 2023	43.51	44.41	42.93	43.98	177,968	+0.29(+0.66%)
Jan 04, 2023	43.96	44.67	43.56	43.69	232,920	-0.21(-0.48%)
Jan 03, 2023	43.92	44.69	43.36	43.90	350,672	+0.38(+0.86%)
Dec 30, 2022	44.05	44.33	43.27	43.52	175,496	-0.93(-2.10%)
Dec 29, 2022	43.99	44.96	43.90	44.46	182,729	+0.85(+1.94%)
Dec 28, 2022	43.62	44.23	43.39	43.61	194,454	+0.17(+0.40%)
Dec 27, 2022	43.73	45.10	43.13	43.44	196,750	-0.08(-0.18%)
Dec 23, 2022	43.75	43.92	43.07	43.51	169,460	-0.11(-0.24%)
Dec 22, 2022	43.75	44.47	42.74	43.62	207,799	-0.31(-0.70%)
Dec 21, 2022	43.58	44.57	43.46	43.93	194,896	+0.90(+2.08%)
Dec 20, 2022	44.55	44.55	42.46	43.03	320,922	-1.54(-3.46%)
Dec 19, 2022	42.80	44.68	42.80	44.57	351,152	+1.70(+3.98%)
Dec 16, 2022	42.37	43.07	42.34	42.87	983,067	-0.03(-0.07%)
Dec 15, 2022	43.86	44.01	42.86	42.90	259,523	-1.30(-2.94%)
Dec 14, 2022	45.20	45.79	43.76	44.20	348,210	-1.02(-2.26%)
Dec 13, 2022	47.28	47.90	45.08	45.22	319,405	-0.88(-1.90%)
Dec 12, 2022	46.73	47.03	45.64	46.09	225,039	-0.50(-1.07%)
Dec 09, 2022	47.43	47.43	46.14	46.60	389,649	-0.76(-1.61%)
Dec 08, 2022	46.61	47.60	46.22	47.36	221,246	+0.81(+1.74%)
Dec 07, 2022	46.02	46.77	45.62	46.55	290,648	+0.47(+1.02%)
Dec 06, 2022	45.22	46.17	44.13	46.08	245,164	+0.65(+1.42%)
Dec 05, 2022	44.63	45.69	43.82	45.43	398,531	+0.52(+1.16%)
Dec 02, 2022	43.75	44.94	43.03	44.91	216,248	+0.92(+2.09%)
Dec 01, 2022	43.68	44.54	43.44	43.99	239,691	+0.47(+1.08%)
Nov 30, 2022	43.91	43.91	42.34	43.52	355,316	-0.48(-1.09%)
Nov 29, 2022	44.68	45.10	43.91	44.00	249,065	-0.93(-2.07%)
Nov 28, 2022	43.85	44.97	42.70	44.93	249,423	+0.74(+1.67%)
Nov 25, 2022	43.84	44.51	43.25	44.19	114,749	+0.37(+0.85%)
Nov 23, 2022	44.33	44.44	43.52	43.82	155,208	-0.51(-1.14%)
Nov 22, 2022	44.37	45.23	43.59	44.33	187,877	+0.45(+1.03%)
Nov 21, 2022	42.46	43.95	42.21	43.88	249,192	+1.52(+3.59%)
Nov 18, 2022	43.24	43.25	41.95	42.35	429,549	+0.04(+0.09%)
Nov 17, 2022	42.69	42.88	41.90	42.32	431,168	-0.78(-1.80%)
Nov 16, 2022	43.31	43.54	42.44	43.09	422,805	-0.81(-1.85%)
Nov 15, 2022	45.02	45.32	43.80	43.91	307,566	-0.18(-0.41%)
Nov 14, 2022	44.68	45.35	44.08	44.09	231,740	-0.67(-1.50%)
Nov 11, 2022	44.66	45.71	43.77	44.76	212,867	-0.04(-0.09%)
Nov 10, 2022	44.04	45.50	43.86	44.80	280,878	+2.16(+5.07%)
Nov 09, 2022	43.25	43.93	42.48	42.63	269,300	-0.83(-1.92%)
Nov 08, 2022	44.87	45.68	43.09	43.46	248,310	-1.63(-3.61%)
Nov 07, 2022	44.16	45.26	43.91	45.09	188,188	+1.16(+2.64%)
Nov 04, 2022	43.90	44.19	43.22	43.93	198,714	+0.43(+0.99%)
Nov 03, 2022	43.20	43.99	42.90	43.50	164,328	+0.08(+0.18%)
Nov 02, 2022	45.30	45.62	43.39	43.43	275,309	-2.12(-4.67%)
Nov 01, 2022	45.80	46.01	45.14	45.55	252,529	-0.15(-0.33%)
Oct 31, 2022	44.69	45.78	44.36	45.70	267,445	+0.75(+1.66%)
Oct 28, 2022	43.86	45.09	43.53	44.96	296,121	+1.38(+3.16%)
Oct 27, 2022	42.64	44.22	42.64	43.58	316,118	+0.90(+2.11%)
Oct 26, 2022	45.70	45.84	42.05	42.68	420,759	-3.84(-8.25%)
Oct 25, 2022	45.86	46.66	45.66	46.52	291,829	+0.73(+1.59%)
Oct 24, 2022	45.32	45.93	45.01	45.79	245,430	+0.91(+2.03%)
Oct 21, 2022	44.59	45.11	44.35	44.88	262,305	+0.55(+1.23%)
Oct 20, 2022	45.45	46.10	43.96	44.34	237,003	-1.11(-2.44%)
Oct 19, 2022	44.93	45.62	44.46	45.45	345,318	+0.20(+0.44%)
Oct 18, 2022	44.70	45.25	44.30	45.25	460,355	+1.28(+2.92%)
Oct 17, 2022	43.72	44.31	43.38	43.96	449,691	+0.56(+1.28%)
Oct 14, 2022	44.25	44.95	43.33	43.41	185,709	-0.86(-1.95%)
Oct 13, 2022	43.79	45.04	43.10	44.27	211,313	-0.04(-0.09%)
Oct 12, 2022	44.33	44.64	43.94	44.31	243,263	-0.04(-0.09%)
Oct 11, 2022	44.12	44.56	43.88	44.35	324,051	+0.04(+0.09%)
Oct 10, 2022	44.53	44.80	43.71	44.31	277,145	-0.13(-0.30%)
Oct 07, 2022	44.55	44.57	43.58	44.44	309,895	-0.34(-0.75%)
Oct 06, 2022	44.09	44.85	43.88	44.78	232,989	+0.66(+1.50%)
Oct 05, 2022	43.04	44.41	42.93	44.12	269,847	+0.66(+1.52%)
Oct 04, 2022	42.94	43.81	42.72	43.46	386,509	+1.09(+2.58%)
Oct 03, 2022	42.02	42.96	41.75	42.36	255,669	+0.77(+1.84%)
Sep 30, 2022	41.19	42.26	40.78	41.60	498,444	+0.17(+0.42%)
Sep 29, 2022	41.63	41.80	40.93	41.43	354,741	-0.81(-1.93%)
Sep 28, 2022	41.45	42.50	41.04	42.24	328,801	+1.01(+2.44%)
Sep 27, 2022	41.51	42.23	41.16	41.23	463,627	-0.17(-0.42%)
Sep 26, 2022	41.61	42.42	41.29	41.41	497,241	-0.38(-0.92%)
Sep 23, 2022	41.79	41.97	41.35	41.79	318,899	-0.36(-0.86%)
Sep 22, 2022	42.65	42.73	42.00	42.15	251,356	-0.59(-1.39%)
Sep 21, 2022	43.23	43.76	42.64	42.75	231,647	-0.15(-0.36%)
Sep 20, 2022	42.81	42.94	42.10	42.90	255,373	-0.36(-0.84%)
Sep 19, 2022	43.04	43.57	42.93	43.26	251,207	+0.31(+0.71%)
Sep 16, 2022	42.47	43.56	41.87	42.96	1,260,370	+0.48(+1.13%)
Sep 15, 2022	42.87	43.57	42.02	42.48	418,297	-0.55(-1.27%)
Sep 14, 2022	43.29	43.58	42.62	43.02	283,687	-0.17(-0.40%)
Sep 13, 2022	45.00	45.00	43.14	43.20	209,492	-2.73(-5.94%)
Sep 12, 2022	45.39	46.03	45.03	45.92	253,867	+0.90(+2.00%)
Sep 09, 2022	44.89	45.50	44.38	45.03	212,462	+0.32(+0.71%)
Sep 08, 2022	44.77	45.76	43.94	44.71	228,445	-0.47(-1.04%)
Sep 07, 2022	43.60	45.23	43.11	45.18	203,293	+1.70(+3.92%)
Sep 06, 2022	44.18	44.18	43.21	43.47	211,639	-0.71(-1.60%)
Sep 02, 2022	44.51	44.95	43.87	44.18	199,420	-0.07(-0.15%)
Sep 01, 2022	43.78	44.37	43.60	44.25	184,893	-0.08(-0.17%)
Aug 31, 2022	44.59	45.13	44.14	44.33	170,864	-0.34(-0.77%)
Aug 30, 2022	45.30	45.30	44.34	44.67	258,455	-0.12(-0.28%)
Aug 29, 2022	45.14	45.54	44.73	44.80	256,639	-0.68(-1.49%)
Aug 26, 2022	46.56	46.84	45.43	45.48	309,719	-0.87(-1.88%)
Aug 25, 2022	45.80	46.54	45.55	46.35	227,729	+0.83(+1.83%)
Aug 24, 2022	46.44	47.35	45.43	45.51	397,439	-1.16(-2.48%)
Aug 23, 2022	47.36	47.89	46.64	46.67	352,327	-0.30(-0.63%)
Aug 22, 2022	48.13	48.13	46.81	46.97	277,475	-1.32(-2.74%)
Aug 19, 2022	48.88	48.88	48.06	48.29	299,434	-0.87(-1.76%)
Aug 18, 2022	49.92	49.92	48.98	49.16	228,746	-0.85(-1.69%)
Aug 17, 2022	50.10	50.28	49.46	50.00	197,268	-1.00(-1.96%)
Aug 16, 2022	49.74	51.39	49.07	51.00	229,933	+1.33(+2.68%)
Aug 15, 2022	49.65	50.75	48.75	49.67	198,568	-0.10(-0.21%)
Aug 12, 2022	50.18	50.32	48.96	49.77	257,800	+0.03(+0.06%)
Aug 11, 2022	49.39	50.23	49.16	49.75	276,770	+0.72(+1.48%)
Aug 10, 2022	49.75	49.93	48.99	49.02	274,171	+0.11(+0.23%)
Aug 09, 2022	49.13	49.13	47.97	48.91	334,234	-0.12(-0.25%)
Aug 08, 2022	48.44	49.83	48.44	49.03	310,095	+0.78(+1.62%)
Aug 05, 2022	47.37	48.31	47.06	48.25	251,887	+0.35(+0.74%)
Aug 04, 2022	48.96	49.20	47.87	47.90	205,250	-1.22(-2.48%)
Aug 03, 2022	47.76	49.31	47.27	49.12	366,643	+1.78(+3.76%)
Aug 02, 2022	48.17	48.29	47.24	47.34	317,462	-1.01(-2.09%)

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.