Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	32.52	32.84	31.76	31.79	481,626	-0.63(-1.95%)
Aug 30, 2023	32.50	32.85	32.38	32.42	285,889	+0.02(+0.06%)
Aug 29, 2023	32.53	32.68	32.27	32.40	288,343	-0.20(-0.63%)
Aug 28, 2023	32.57	32.82	32.45	32.60	290,841	+0.30(+0.93%)
Aug 25, 2023	32.99	33.44	32.25	32.30	313,572	-0.46(-1.39%)
Aug 24, 2023	33.58	33.58	32.70	32.76	399,371	-1.03(-3.05%)
Aug 23, 2023	33.13	33.84	33.11	33.79	340,974	+0.52(+1.58%)
Aug 22, 2023	33.08	33.39	32.51	33.26	234,052	+0.34(+1.03%)
Aug 21, 2023	33.20	33.21	32.68	32.92	401,924	-0.04(-0.12%)
Aug 18, 2023	32.32	33.14	32.32	32.96	344,949	+0.61(+1.87%)
Aug 17, 2023	33.18	33.41	32.35	32.36	384,583	-0.83(-2.50%)
Aug 16, 2023	33.31	33.78	32.89	33.18	407,581	-0.20(-0.61%)
Aug 15, 2023	33.07	33.40	32.77	33.39	284,641	+0.12(+0.35%)
Aug 14, 2023	33.29	33.29	32.62	33.27	301,920	-0.06(-0.17%)
Aug 11, 2023	33.06	33.35	32.76	33.33	308,903	+0.13(+0.41%)
Aug 10, 2023	33.47	33.87	32.95	33.19	333,490	-0.07(-0.20%)
Aug 09, 2023	33.53	33.69	33.08	33.26	596,212	-0.36(-1.06%)
Aug 08, 2023	33.15	33.81	32.84	33.62	343,246	+0.27(+0.81%)
Aug 07, 2023	33.99	34.19	33.30	33.35	376,979	-0.66(-1.95%)
Aug 04, 2023	34.86	34.90	33.98	34.01	330,778	-0.74(-2.13%)
Aug 03, 2023	34.19	34.96	33.85	34.75	625,109	+0.82(+2.41%)
Aug 02, 2023	34.33	34.42	33.30	33.93	757,654	-0.79(-2.27%)
Aug 01, 2023	35.21	35.74	34.70	34.72	347,515	-0.57(-1.61%)
Jul 31, 2023	35.30	35.84	35.18	35.29	506,879	-0.03(-0.08%)
Jul 28, 2023	35.36	35.97	35.24	35.32	366,618	-0.03(-0.08%)
Jul 27, 2023	35.97	36.46	35.29	35.35	553,783	-0.24(-0.68%)
Jul 26, 2023	36.90	37.90	34.67	35.59	1,325,197	-2.16(-5.71%)
Jul 25, 2023	37.94	38.27	37.44	37.75	627,550	-0.43(-1.13%)
Jul 24, 2023	37.60	38.45	37.27	38.18	448,548	+0.82(+2.19%)
Jul 21, 2023	37.85	38.20	37.23	37.36	439,158	-0.19(-0.51%)
Jul 20, 2023	38.04	38.04	36.79	37.55	557,713	-0.41(-1.09%)
Jul 19, 2023	38.24	38.60	37.79	37.97	495,571	-0.25(-0.65%)
Jul 18, 2023	37.81	38.58	37.73	38.22	380,811	+0.35(+0.92%)
Jul 17, 2023	39.43	39.75	37.87	37.87	386,033	-1.79(-4.52%)
Jul 14, 2023	39.35	39.68	38.92	39.66	234,265	+0.36(+0.91%)
Jul 13, 2023	39.34	39.84	39.01	39.31	196,355	+0.00(+0.00%)
Jul 12, 2023	39.66	42.03	39.24	39.31	198,378	+0.28(+0.72%)
Jul 11, 2023	38.59	39.38	38.59	39.03	281,563	+0.41(+1.07%)
Jul 10, 2023	38.37	39.33	38.37	38.61	1,039,154	+0.12(+0.30%)
Jul 07, 2023	38.42	38.72	38.06	38.50	258,927	+0.21(+0.55%)
Jul 06, 2023	38.64	38.94	37.91	38.29	231,785	-0.84(-2.14%)
Jul 05, 2023	39.64	39.85	38.85	39.12	302,073	-0.64(-1.60%)
Jul 03, 2023	39.07	39.84	39.07	39.76	147,777	+0.64(+1.62%)
Jun 30, 2023	38.78	39.29	38.52	39.12	227,652	+0.68(+1.78%)
Jun 29, 2023	38.67	39.16	38.40	38.44	274,814	-0.09(-0.23%)
Jun 28, 2023	38.19	38.53	37.81	38.53	210,621	+0.38(+0.98%)
Jun 27, 2023	37.97	38.47	37.46	38.15	253,513	+0.39(+1.05%)
Jun 26, 2023	38.36	38.61	37.58	37.76	287,359	-0.44(-1.16%)
Jun 23, 2023	38.24	38.57	38.08	38.20	710,609	-0.47(-1.22%)
Jun 22, 2023	38.34	38.75	37.73	38.67	235,365	+0.21(+0.55%)
Jun 21, 2023	38.24	38.87	37.98	38.46	286,136	+0.05(+0.13%)
Jun 20, 2023	38.04	38.95	37.96	38.41	432,196	+0.38(+0.99%)
Jun 16, 2023	40.15	41.29	37.81	38.04	856,508	-1.64(-4.13%)
Jun 15, 2023	39.29	39.75		39.67	455,430	-7.38(-15.68%)
May 08, 2023	46.77	47.26	46.34	47.05	162,163	+0.30(+0.64%)
May 05, 2023	46.32	47.05	46.26	46.75	140,603	+0.82(+1.79%)
May 04, 2023	46.22	46.22	45.48	45.93	122,886	-0.45(-0.97%)
May 03, 2023	46.45	47.24	46.32	46.38	156,396	-0.14(-0.31%)
May 02, 2023	46.68	46.70	45.31	46.52	181,955	-0.30(-0.63%)
May 01, 2023	46.66	47.26	46.55	46.82	163,870	+0.02(+0.04%)
Apr 28, 2023	46.85	47.64	46.49	46.80	182,355	-0.11(-0.24%)
Apr 27, 2023	45.81	46.96	45.53	46.92	170,148	+1.15(+2.51%)
Apr 26, 2023	45.97	46.29	45.66	45.77	177,962	-0.55(-1.18%)
Apr 25, 2023	46.93	47.16	45.97	46.31	267,528	-1.00(-2.10%)
Apr 24, 2023	46.15	47.38	46.15	47.31	236,377	+1.07(+2.32%)
Apr 21, 2023	46.16	46.37	45.64	46.24	185,942	+0.11(+0.25%)
Apr 20, 2023	45.67	46.44	45.51	46.12	282,871	-0.18(-0.39%)
Apr 19, 2023	45.69	46.43	45.50	46.30	163,161	+0.46(+1.00%)
Apr 18, 2023	45.68	46.05	45.44	45.84	292,383	+0.50(+1.10%)
Apr 17, 2023	45.60	46.46	45.00	45.35	232,293	-0.01(-0.02%)
Apr 14, 2023	45.92	46.44	45.28	45.35	261,060	-0.28(-0.61%)
Apr 13, 2023	45.49	45.80	44.71	45.63	213,099	+0.20(+0.44%)
Apr 12, 2023	45.76	45.91	44.62	45.43	337,836	-0.06(-0.13%)
Apr 11, 2023	45.47	45.96	45.19	45.49	278,370	+0.39(+0.87%)
Apr 10, 2023	44.56	45.17	44.45	45.10	411,459	+0.43(+0.96%)
Apr 06, 2023	45.00	45.18	44.43	44.67	339,349	-0.29(-0.64%)
Apr 05, 2023	45.94	45.94	44.90	44.95	217,101	-1.08(-2.35%)
Apr 04, 2023	47.67	47.67	45.90	46.03	185,490	-1.40(-2.95%)
Apr 03, 2023	47.18	47.85	46.79	47.43	242,916	+0.11(+0.22%)
Mar 31, 2023	47.05	47.68	46.92	47.33	306,527	+0.68(+1.46%)
Mar 30, 2023	46.95	47.36	46.14	46.65	312,706	-0.04(-0.08%)
Mar 29, 2023	47.60	47.60	46.35	46.69	323,813	-0.77(-1.61%)
Mar 28, 2023	46.77	47.56	46.77	47.45	178,644	+0.59(+1.27%)
Mar 27, 2023	47.24	47.32	46.42	46.86	187,230	+0.01(+0.02%)
Mar 24, 2023	45.88	46.93	45.58	46.85	236,730	+0.63(+1.37%)
Mar 23, 2023	46.48	46.95	45.82	46.22	238,204	-0.11(-0.23%)
Mar 22, 2023	45.99	47.27	45.99	46.32	266,223	+0.26(+0.56%)
Mar 21, 2023	46.78	47.28	45.92	46.06	369,833	-0.11(-0.25%)
Mar 20, 2023	45.62	47.69	45.58	46.18	464,743	+0.70(+1.54%)
Mar 17, 2023	46.70	46.89	45.35	45.48	785,079	-1.63(-3.46%)
Mar 16, 2023	46.15	47.50	45.68	47.11	438,567	+0.33(+0.70%)
Mar 15, 2023	46.45	47.45	45.62	46.78	288,237	-0.48(-1.01%)
Mar 14, 2023	47.22	47.65	46.23	47.26	419,241	+1.10(+2.39%)
Mar 13, 2023	45.45	46.35	45.18	46.16	341,506	+0.13(+0.29%)
Mar 10, 2023	47.57	47.57	45.89	46.03	329,024	-1.80(-3.76%)
Mar 09, 2023	47.86	48.49	45.85	47.83	300,658	+0.07(+0.14%)
Mar 08, 2023	48.03	48.03	47.45	47.76	197,158	-0.06(-0.12%)
Mar 07, 2023	47.33	47.88	46.82	47.82	210,515	+0.50(+1.05%)
Mar 06, 2023	48.43	48.43	46.95	47.32	224,888	-0.88(-1.82%)
Mar 03, 2023	48.29	48.29	47.22	48.19	225,277	+0.11(+0.24%)
Mar 02, 2023	47.21	48.36	46.86	48.08	219,607	+0.52(+1.10%)
Mar 01, 2023	47.57	47.95	44.10	47.56	233,881	-0.47(-0.97%)
Feb 28, 2023	48.27	48.91	47.66	48.02	305,601	-0.17(-0.36%)
Feb 27, 2023	48.45	48.84	47.91	48.19	237,778	+0.11(+0.24%)
Feb 24, 2023	47.80	48.36	47.69	48.08	241,756	-0.05(-0.10%)
Feb 23, 2023	49.31	49.31	47.69	48.13	258,018	-1.23(-2.49%)
Feb 22, 2023	49.33	50.22	48.94	49.36	318,030	+0.03(+0.06%)
Feb 21, 2023	51.05	51.48	49.29	49.33	289,388	-2.47(-4.76%)
Feb 17, 2023	52.59	53.03	51.72	51.79	367,586	-0.54(-1.04%)
Feb 16, 2023	51.37	52.66	51.24	52.34	275,972	+0.45(+0.86%)
Feb 15, 2023	50.94	52.00	50.85	51.89	250,320	+0.40(+0.78%)
Feb 14, 2023	51.05	51.67	50.95	51.49	254,065	+0.08(+0.15%)
Feb 13, 2023	50.31	51.56	50.31	51.41	280,056	+1.10(+2.20%)
Feb 10, 2023	50.50	50.80	49.87	50.31	296,084	-0.11(-0.23%)
Feb 09, 2023	50.55	51.19	49.98	50.42	335,526	+0.06(+0.11%)
Feb 08, 2023	49.79	50.58	49.56	50.36	255,557	+0.41(+0.82%)
Feb 07, 2023	49.34	50.50	48.99	49.95	267,707	+0.27(+0.54%)
Feb 06, 2023	50.88	51.52	49.11	49.69	312,352	-1.30(-2.56%)
Feb 03, 2023	51.10	51.37	50.20	50.99	351,848	-0.39(-0.76%)
Feb 02, 2023	50.79	51.41	50.11	51.38	469,800	+0.88(+1.73%)
Feb 01, 2023	48.38	50.73	48.27	50.51	505,911	+2.05(+4.22%)
Jan 31, 2023	46.71	48.66	46.71	48.46	428,820	+2.08(+4.47%)
Jan 30, 2023	47.25	47.55	45.90	46.38	295,510	-1.05(-2.21%)
Jan 27, 2023	47.96	48.95	46.94	47.43	450,496	-0.48(-0.99%)
Jan 26, 2023	47.55	48.01	45.24	47.91	393,008	+0.32(+0.68%)
Jan 25, 2023	42.79	48.00	42.79	47.58	622,049	+4.77(+11.14%)
Jan 24, 2023	42.67	43.49	42.46	42.81	231,789	-0.05(-0.11%)
Jan 23, 2023	44.55	44.78	42.79	42.86	247,694	-1.78(-3.99%)
Jan 20, 2023	44.39	44.77	43.74	44.64	200,357	+0.56(+1.27%)
Jan 19, 2023	44.49	44.69	43.88	44.08	235,115	-0.73(-1.64%)
Jan 18, 2023	44.97	46.06	44.58	44.81	175,827	-0.28(-0.61%)
Jan 17, 2023	46.16	46.16	44.50	45.09	186,885	-0.94(-2.05%)
Jan 13, 2023	45.50	46.33	45.50	46.03	133,509	+0.03(+0.06%)
Jan 12, 2023	46.35	46.35	45.37	46.00	181,139	+0.08(+0.17%)
Jan 11, 2023	45.32	45.96	45.27	45.93	187,230	+0.72(+1.60%)
Jan 10, 2023	44.51	45.47	44.04	45.20	370,833	+0.74(+1.67%)
Jan 09, 2023	44.79	44.90	44.06	44.46	267,752	-0.23(-0.51%)
Jan 06, 2023	43.87	44.79	43.87	44.69	222,662	+1.21(+2.78%)
Jan 05, 2023	43.02	43.91	42.44	43.48	179,995	+0.29(+0.66%)
Jan 04, 2023	43.46	44.17	43.07	43.20	235,573	-0.21(-0.48%)
Jan 03, 2023	43.42	44.19	42.87	43.40	354,667	+0.37(+0.86%)
Dec 30, 2022	43.56	43.83	42.79	43.03	177,495	-0.92(-2.10%)
Dec 29, 2022	43.49	44.45	43.40	43.96	184,811	+0.84(+1.94%)
Dec 28, 2022	43.13	43.73	42.90	43.12	196,669	+0.17(+0.40%)
Dec 27, 2022	43.23	44.59	42.65	42.95	198,992	-0.08(-0.18%)
Dec 23, 2022	43.26	43.42	42.59	43.02	171,391	-0.10(-0.24%)
Dec 22, 2022	43.25	43.97	42.26	43.13	210,166	-0.30(-0.70%)
Dec 21, 2022	43.09	44.07	42.97	43.43	197,116	+0.89(+2.08%)
Dec 20, 2022	44.05	44.05	41.99	42.55	324,577	-1.52(-3.46%)
Dec 19, 2022	42.32	44.18	42.32	44.07	355,152	+1.69(+3.98%)
Dec 16, 2022	41.89	42.59	41.86	42.39	994,265	-0.03(-0.07%)
Dec 15, 2022	43.37	43.51	42.38	42.41	262,479	-1.29(-2.94%)
Dec 14, 2022	44.69	45.27	43.27	43.70	352,176	-1.01(-2.26%)
Dec 13, 2022	46.75	47.37	44.58	44.71	323,044	-0.87(-1.90%)
Dec 12, 2022	46.20	46.50	45.13	45.58	227,602	-0.50(-1.07%)
Dec 09, 2022	46.90	46.90	45.62	46.07	394,087	-0.75(-1.61%)
Dec 08, 2022	46.09	47.06	45.70	46.82	223,766	+0.80(+1.74%)
Dec 07, 2022	45.50	46.24	45.11	46.02	293,959	+0.47(+1.02%)
Dec 06, 2022	44.71	45.65	43.63	45.56	247,957	+0.64(+1.42%)
Dec 05, 2022	44.13	45.18	43.33	44.92	403,071	+0.51(+1.16%)
Dec 02, 2022	43.26	44.43	42.55	44.40	218,712	+0.91(+2.09%)
Dec 01, 2022	43.18	44.04	42.95	43.50	242,422	+0.46(+1.08%)
Nov 30, 2022	43.42	43.42	41.86	43.03	359,364	-0.47(-1.09%)
Nov 29, 2022	44.18	44.59	43.41	43.51	251,902	-0.92(-2.07%)
Nov 28, 2022	43.35	44.46	42.22	44.42	252,264	+0.73(+1.67%)
Nov 25, 2022	43.34	44.01	42.77	43.69	116,056	+0.37(+0.85%)
Nov 23, 2022	43.83	43.94	43.03	43.33	156,976	-0.50(-1.14%)
Nov 22, 2022	43.87	44.72	43.10	43.83	190,017	+0.44(+1.03%)
Nov 21, 2022	41.98	43.46	41.74	43.38	252,031	+1.50(+3.59%)
Nov 18, 2022	42.76	42.77	41.48	41.88	434,442	+0.04(+0.09%)
Nov 17, 2022	42.21	42.40	41.43	41.84	436,080	-0.77(-1.80%)
Nov 16, 2022	42.82	43.05	41.96	42.61	427,621	-0.80(-1.85%)
Nov 15, 2022	44.51	44.81	43.31	43.41	311,069	-0.18(-0.41%)
Nov 14, 2022	44.18	44.84	43.58	43.59	234,380	-0.66(-1.50%)
Nov 11, 2022	44.16	45.20	43.28	44.25	215,292	-0.04(-0.09%)
Nov 10, 2022	43.54	44.99	43.36	44.29	284,077	+2.14(+5.07%)
Nov 09, 2022	42.77	43.44	42.00	42.15	272,367	-0.82(-1.92%)
Nov 08, 2022	44.37	45.16	42.61	42.98	251,138	-1.61(-3.61%)
Nov 07, 2022	43.67	44.75	43.41	44.58	190,332	+1.15(+2.64%)
Nov 04, 2022	43.40	43.69	42.73	43.44	200,978	+0.43(+0.99%)
Nov 03, 2022	42.71	43.50	42.42	43.01	166,200	+0.08(+0.18%)
Nov 02, 2022	44.79	45.10	42.90	42.94	278,445	-2.10(-4.66%)
Nov 01, 2022	45.28	45.49	44.63	45.04	255,406	-0.15(-0.34%)
Oct 31, 2022	44.19	45.27	43.86	45.19	270,492	+0.74(+1.66%)
Oct 28, 2022	43.36	44.58	43.04	44.45	299,495	+1.36(+3.16%)
Oct 27, 2022	42.16	43.72	42.16	43.09	319,719	+0.89(+2.11%)
Oct 26, 2022	45.18	45.32	41.58	42.20	425,552	-3.80(-8.25%)
Oct 25, 2022	45.34	46.14	45.14	45.99	295,153	+0.72(+1.59%)
Oct 24, 2022	44.81	45.42	44.50	45.28	248,226	+0.90(+2.03%)
Oct 21, 2022	44.09	44.60	43.85	44.38	265,293	+0.54(+1.23%)
Oct 20, 2022	44.93	45.58	43.47	43.84	239,703	-1.10(-2.44%)
Oct 19, 2022	44.42	45.10	43.96	44.93	349,251	+0.20(+0.44%)
Oct 18, 2022	44.20	44.74	43.80	44.74	465,599	+1.27(+2.92%)
Oct 17, 2022	43.23	43.81	42.89	43.47	454,814	+0.55(+1.28%)
Oct 14, 2022	43.75	44.45	42.84	42.92	187,825	-0.85(-1.95%)
Oct 13, 2022	43.30	44.54	42.62	43.77	213,720	-0.04(-0.09%)
Oct 12, 2022	43.83	44.14	43.44	43.81	246,034	-0.04(-0.09%)
Oct 11, 2022	43.62	44.06	43.38	43.85	327,742	+0.04(+0.09%)
Oct 10, 2022	44.03	44.30	43.22	43.81	280,302	-0.13(-0.30%)
Oct 07, 2022	44.04	44.06	43.09	43.94	313,426	-0.33(-0.75%)
Oct 06, 2022	43.59	44.35	43.38	44.27	235,643	+0.65(+1.50%)
Oct 05, 2022	42.56	43.91	42.45	43.62	272,921	+0.65(+1.52%)
Oct 04, 2022	42.45	43.32	42.24	42.97	390,912	+1.08(+2.58%)
Oct 03, 2022	41.55	42.47	41.28	41.89	258,581	+0.76(+1.84%)
Sep 30, 2022	40.72	41.78	40.33	41.13	504,122	+0.17(+0.42%)
Sep 29, 2022	41.16	41.33	40.47	40.96	358,782	-0.80(-1.93%)
Sep 28, 2022	40.98	42.02	40.58	41.76	332,547	+0.99(+2.44%)
Sep 27, 2022	41.04	41.75	40.69	40.77	468,909	-0.17(-0.42%)
Sep 26, 2022	41.14	41.94	40.83	40.94	502,905	-0.38(-0.92%)
Sep 23, 2022	41.32	41.50	40.89	41.32	322,532	-0.36(-0.86%)
Sep 22, 2022	42.17	42.25	41.53	41.68	254,219	-0.59(-1.39%)
Sep 21, 2022	42.74	43.27	42.16	42.27	234,286	-0.15(-0.36%)
Sep 20, 2022	42.33	42.45	41.62	42.42	258,282	-0.36(-0.84%)
Sep 19, 2022	42.56	43.08	42.45	42.78	254,068	+0.30(+0.71%)
Sep 16, 2022	41.99	43.07	41.39	42.47	1,274,727	+0.47(+1.13%)
Sep 15, 2022	42.39	43.07	41.55	42.00	423,062	-0.54(-1.27%)
Sep 14, 2022	42.80	43.09	42.14	42.54	286,918	-0.17(-0.40%)
Sep 13, 2022	44.49	44.49	42.66	42.71	211,878	-2.70(-5.94%)
Sep 12, 2022	44.88	45.52	44.52	45.41	256,758	+0.89(+2.00%)
Sep 09, 2022	44.39	44.99	43.88	44.52	214,882	+0.31(+0.71%)
Sep 08, 2022	44.26	45.25	43.45	44.21	231,047	-0.46(-1.04%)
Sep 07, 2022	43.11	44.72	42.63	44.67	205,609	+1.68(+3.92%)
Sep 06, 2022	43.69	43.69	42.72	42.98	214,050	-0.70(-1.60%)
Sep 02, 2022	44.01	44.44	43.37	43.69	201,692	-0.07(-0.15%)

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.