Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	45.76	46.55	43.44	44.25	1,625,631	-1.07(-2.36%)
Sep 28, 2023	46.42	46.54	45.21	45.32	1,362,714	-1.30(-2.79%)
Sep 27, 2023	45.20	47.07	45.20	46.62	1,469,692	+1.65(+3.67%)
Sep 26, 2023	44.68	45.54	44.64	44.97	1,012,411	-0.23(-0.51%)
Sep 25, 2023	45.75	45.61	44.93	45.20	819,084	-0.62(-1.35%)
Sep 22, 2023	47.40	47.60	45.74	45.82	1,040,006	-1.47(-3.11%)
Sep 21, 2023	48.44	48.68	46.50	47.29	1,617,869	-1.87(-3.80%)
Sep 20, 2023	51.03	51.31	48.88	49.16	1,076,556	-1.37(-2.71%)
Sep 19, 2023	51.10	51.12	49.71	50.53	1,370,925	-0.53(-1.04%)
Sep 18, 2023	51.50	51.60	50.31	51.06	997,337	-0.44(-0.85%)
Sep 15, 2023	52.54	52.62	51.15	51.50	1,752,289	-1.11(-2.11%)
Sep 14, 2023	55.68	55.91	52.47	52.61	1,373,327	-2.89(-5.21%)
Sep 13, 2023	54.39	56.05	53.84	55.50	1,300,134	+0.93(+1.70%)
Sep 12, 2023	54.25	55.00	53.68	54.57	588,930	-0.02(-0.04%)
Sep 11, 2023	54.13	55.18	53.32	54.59	891,798	+0.39(+0.72%)
Sep 08, 2023	55.50	55.50	53.89	54.20	1,399,905	-1.05(-1.90%)
Sep 07, 2023	56.36	56.99	54.87	55.25	3,183,125	-2.75(-4.74%)
Sep 06, 2023	59.65	59.72	57.07	58.00	1,177,961	-1.43(-2.41%)
Sep 05, 2023	62.16	62.16	58.46	59.43	1,156,641	-3.09(-4.94%)
Sep 01, 2023	59.48	63.00	59.48	62.52	1,642,577	+3.79(+6.45%)
Aug 31, 2023	59.26	59.66	58.16	58.73	1,102,263	-0.37(-0.63%)
Aug 30, 2023	55.67	59.89	55.55	59.10	887,290	+3.21(+5.74%)
Aug 29, 2023	55.36	56.60	54.70	55.89	426,025	+0.38(+0.68%)
Aug 28, 2023	57.34	57.38	55.35	55.51	608,693	-1.87(-3.26%)
Aug 25, 2023	55.25	58.08	55.15	57.38	870,440	+1.93(+3.48%)
Aug 24, 2023	55.11	56.79	54.28	55.45	1,070,735	+0.34(+0.62%)
Aug 23, 2023	54.31	55.48	53.92	55.11	671,032	+1.36(+2.53%)
Aug 22, 2023	55.00	55.18	53.50	53.75	520,749	-1.17(-2.13%)
Aug 21, 2023	52.23	55.50	52.12	54.92	906,660	+2.32(+4.41%)
Aug 18, 2023	51.37	53.07	51.19	52.60	711,366	+0.63(+1.21%)
Aug 17, 2023	53.39	53.40	51.87	51.97	540,644	-1.34(-2.51%)
Aug 16, 2023	54.94	55.09	53.04	53.31	740,659	-1.51(-2.75%)
Aug 15, 2023	56.39	56.47	54.71	54.82	1,062,163	-2.09(-3.67%)
Aug 14, 2023	55.58	57.22	55.39	56.91	1,162,084	+0.70(+1.25%)
Aug 11, 2023	53.58	56.58	53.26	56.21	2,317,155	+2.87(+5.38%)
Aug 10, 2023	52.44	54.22	52.23	53.34	961,682	+1.09(+2.09%)
Aug 09, 2023	52.91	53.02	51.51	52.25	1,354,045	-0.47(-0.89%)
Aug 08, 2023	51.37	53.42	50.08	52.72	1,977,945	+1.70(+3.33%)
Aug 07, 2023	50.74	51.18	48.48	51.02	2,058,488	+0.00(+0.00%)
Aug 04, 2023	49.49	52.55	49.18	51.02	2,889,113	+7.62(+17.56%)
Aug 03, 2023	43.83	44.34	43.19	43.40	1,547,717	-0.53(-1.21%)
Aug 02, 2023	44.60	44.92	43.54	43.93	896,738	-1.43(-3.15%)
Aug 01, 2023	45.03	45.67	44.55	45.36	898,072	+0.14(+0.31%)
Jul 31, 2023	45.91	45.91	44.61	45.22	925,851	-0.66(-1.44%)
Jul 28, 2023	46.05	46.48	45.40	45.88	702,727	+0.56(+1.24%)
Jul 27, 2023	47.70	47.89	44.92	45.32	1,130,062	-1.80(-3.82%)
Jul 26, 2023	46.82	47.15	46.14	47.12	435,467	+0.03(+0.06%)
Jul 25, 2023	46.58	47.85	46.58	47.09	547,814	+0.30(+0.64%)
Jul 24, 2023	48.97	49.12	46.75	46.79	1,094,496	-2.52(-5.11%)
Jul 21, 2023	47.56	49.60	46.96	49.31	675,825	+1.83(+3.85%)
Jul 20, 2023	48.20	48.88	47.45	47.48	648,360	-0.85(-1.76%)
Jul 19, 2023	49.10	50.45	48.22	48.33	894,465	-0.34(-0.70%)
Jul 18, 2023	49.19	49.44	48.41	48.67	429,480	-0.58(-1.18%)
Jul 17, 2023	49.38	50.10	48.75	49.25	500,858	-0.31(-0.63%)
Jul 14, 2023	50.80	51.03	49.19	49.56	587,165	-1.23(-2.42%)
Jul 13, 2023	51.25	51.70	50.69	50.79	822,790	-0.33(-0.65%)
Jul 12, 2023	49.72	51.16	49.43	51.12	752,378	+2.12(+4.33%)
Jul 11, 2023	48.07	49.37	47.90	49.00	682,732	+0.69(+1.43%)
Jul 10, 2023	46.74	49.11	46.64	48.31	1,003,592	+1.42(+3.03%)
Jul 07, 2023	46.99	47.59	46.19	46.89	993,260	-0.21(-0.45%)
Jul 06, 2023	47.42	47.50	46.44	47.10	908,132	-0.95(-1.98%)
Jul 05, 2023	48.52	48.81	47.09	48.05	773,814	-0.70(-1.44%)
Jul 03, 2023	48.63	49.12	47.80	48.75	494,874	+0.09(+0.18%)
Jun 30, 2023	49.73	50.48	48.55	48.66	1,188,571	-0.37(-0.75%)
Jun 29, 2023	50.42	51.45	48.42	49.03	1,253,710	-2.45(-4.76%)
Jun 28, 2023	50.73	51.55	50.05	51.48	989,626	+0.69(+1.36%)
Jun 27, 2023	49.94	50.82	48.77	50.79	1,086,121	+0.94(+1.89%)
Jun 26, 2023	51.09	51.09	48.91	49.85	1,200,651	-1.52(-2.96%)
Jun 23, 2023	52.65	52.81	51.29	51.37	1,665,057	-1.66(-3.13%)
Jun 22, 2023	52.56	53.33	51.01	53.03	797,279	+0.35(+0.66%)
Jun 21, 2023	52.01	53.51	51.32	52.68	1,166,954	+0.58(+1.11%)
Jun 20, 2023	49.64	52.22	49.18	52.10	1,146,056	+1.85(+3.68%)
Jun 16, 2023	51.10	51.50	49.88	50.25	2,237,283	-0.47(-0.93%)
Jun 15, 2023	50.04	51.26		50.72	1,453,765	-2.38(-4.48%)
May 08, 2023	54.06	54.26	52.34	53.10	1,459,512	-1.00(-1.85%)
May 05, 2023	54.00	55.01	53.30	54.10	915,888	+1.17(+2.21%)
May 04, 2023	52.17	53.10	51.45	52.93	1,129,084	+0.79(+1.52%)
May 03, 2023	50.60	52.79	50.33	52.14	1,059,386	+1.82(+3.62%)
May 02, 2023	52.33	52.63	50.13	50.32	1,120,444	-2.16(-4.12%)
May 01, 2023	50.69	52.76	50.33	52.48	1,001,767	+1.76(+3.47%)
Apr 28, 2023	49.88	51.54	49.62	50.72	728,784	+0.49(+0.98%)
Apr 27, 2023	49.84	50.39	49.38	50.23	873,271	+0.46(+0.92%)
Apr 26, 2023	50.55	50.64	49.37	49.77	785,440	-0.92(-1.81%)
Apr 25, 2023	52.71	52.89	50.45	50.69	784,175	-2.31(-4.36%)
Apr 24, 2023	54.90	56.06	52.88	53.00	1,159,282	-2.16(-3.92%)
Apr 21, 2023	54.27	55.73	54.18	55.16	1,086,740	+0.92(+1.70%)
Apr 20, 2023	52.47	54.33	51.85	54.24	1,522,399	+1.11(+2.09%)
Apr 19, 2023	49.52	53.18	49.32	53.13	1,138,894	+2.92(+5.82%)
Apr 18, 2023	51.36	51.36	49.75	50.21	939,746	-0.79(-1.55%)
Apr 17, 2023	51.59	51.59	50.82	51.00	809,162	-0.40(-0.78%)
Apr 14, 2023	51.60	52.59	51.16	51.40	829,683	-0.65(-1.25%)
Apr 13, 2023	51.47	52.40	51.32	52.05	1,312,309	+0.88(+1.72%)
Apr 12, 2023	52.58	53.31	50.34	51.17	916,342	-0.80(-1.54%)
Apr 11, 2023	51.55	52.77	51.42	51.97	842,148	+0.50(+0.97%)
Apr 10, 2023	51.59	52.24	50.76	51.47	1,591,496	-0.44(-0.85%)
Apr 06, 2023	52.72	52.77	51.57	51.91	3,914,284	-1.09(-2.06%)
Apr 05, 2023	53.13	53.83	52.74	53.00	1,291,855	-0.74(-1.38%)
Apr 04, 2023	54.71	55.15	53.41	53.74	675,470	-0.53(-0.98%)
Apr 03, 2023	54.72	54.79	53.10	54.27	1,011,414	-1.25(-2.25%)
Mar 31, 2023	54.46	56.26	53.90	55.52	964,046	+1.26(+2.32%)
Mar 30, 2023	57.21	57.31	51.75	54.26	1,978,702	-2.62(-4.61%)
Mar 29, 2023	55.00	57.41	54.53	56.88	1,281,149	+2.73(+5.04%)
Mar 28, 2023	55.80	55.89	54.06	54.15	887,267	-1.84(-3.29%)
Mar 27, 2023	56.71	57.45	55.54	55.99	679,674	-0.66(-1.17%)
Mar 24, 2023	55.09	56.72	54.32	56.65	929,530	+0.95(+1.71%)
Mar 23, 2023	56.08	56.82	55.06	55.70	750,634	+0.02(+0.04%)
Mar 22, 2023	56.63	57.41	55.44	55.68	1,351,996	-0.95(-1.68%)
Mar 21, 2023	56.63	57.59	56.00	56.63	1,204,394	+0.37(+0.66%)
Mar 20, 2023	56.50	57.07	55.16	56.26	1,090,105	-0.37(-0.65%)
Mar 17, 2023	57.98	58.01	56.34	56.63	1,966,332	-1.66(-2.85%)
Mar 16, 2023	57.20	59.41	56.63	58.29	1,101,171	+1.25(+2.19%)
Mar 15, 2023	55.79	57.44	55.42	57.04	1,333,381	+0.61(+1.08%)
Mar 14, 2023	55.78	57.17	55.35	56.43	1,116,537	+1.25(+2.27%)
Mar 13, 2023	53.34	56.25	52.49	55.18	2,187,411	+1.05(+1.94%)
Mar 10, 2023	55.57	56.74	52.65	54.13	2,333,325	-3.39(-5.89%)
Mar 09, 2023	58.11	59.75	57.19	57.52	1,394,385	-0.21(-0.36%)
Mar 08, 2023	57.12	58.87	55.77	57.73	1,422,752	+0.48(+0.84%)
Mar 07, 2023	57.18	58.51	56.00	57.25	982,775	+0.52(+0.92%)
Mar 06, 2023	58.29	58.70	56.50	56.73	1,162,106	-1.39(-2.39%)
Mar 03, 2023	56.65	58.18	55.88	58.12	1,890,502	+1.65(+2.92%)
Mar 02, 2023	53.08	56.94	52.83	56.47	3,493,279	+2.19(+4.03%)
Mar 01, 2023	48.93	54.49	48.93	54.28	2,984,615	+5.73(+11.80%)
Feb 28, 2023	47.34	49.77	46.99	48.55	2,663,249	+0.98(+2.06%)
Feb 27, 2023	48.21	48.66	47.09	47.57	1,443,044	-0.16(-0.34%)
Feb 24, 2023	46.40	47.96	46.17	47.73	684,187	+0.35(+0.74%)
Feb 23, 2023	47.91	48.17	46.00	47.38	1,014,387	-0.53(-1.11%)
Feb 22, 2023	47.44	48.82	46.74	47.91	910,749	+0.55(+1.16%)
Feb 21, 2023	49.19	49.91	47.18	47.36	1,077,825	-2.56(-5.13%)
Feb 17, 2023	49.40	51.53	48.70	49.92	2,100,423	+0.41(+0.83%)
Feb 16, 2023	47.25	50.83	47.25	49.51	3,571,790	+7.17(+16.93%)
Feb 15, 2023	41.94	42.92	41.29	42.34	895,469	+0.27(+0.64%)
Feb 14, 2023	42.41	43.11	40.92	42.07	695,896	-0.63(-1.48%)
Feb 13, 2023	42.56	43.21	41.61	42.70	612,823	-0.07(-0.16%)
Feb 10, 2023	43.34	44.13	42.14	42.77	1,848,185	-1.26(-2.86%)
Feb 09, 2023	44.20	45.93	43.80	44.03	1,320,783	+0.15(+0.34%)
Feb 08, 2023	46.06	46.43	43.69	43.88	812,891	-2.04(-4.44%)
Feb 07, 2023	43.79	46.11	43.04	45.92	1,240,335	+2.14(+4.89%)
Feb 06, 2023	44.27	44.76	43.32	43.78	586,164	-1.01(-2.25%)
Feb 03, 2023	45.44	46.20	44.49	44.79	663,436	-1.76(-3.78%)
Feb 02, 2023	45.00	47.26	44.66	46.55	1,853,605	+2.58(+5.87%)
Feb 01, 2023	43.33	44.65	42.08	43.97	1,506,148	+1.04(+2.42%)
Jan 31, 2023	42.12	42.94	41.76	42.93	1,147,047	+0.95(+2.26%)
Jan 30, 2023	43.14	43.16	41.32	41.98	899,396	-1.76(-4.02%)
Jan 27, 2023	42.51	44.21	41.89	43.74	659,164	+0.98(+2.29%)
Jan 26, 2023	42.66	43.04	41.29	42.76	823,328	+0.76(+1.81%)
Jan 25, 2023	42.11	42.17	39.48	42.00	853,140	-0.94(-2.19%)
Jan 24, 2023	42.56	44.19	42.40	42.94	1,491,794	-0.29(-0.67%)
Jan 23, 2023	40.71	44.40	40.51	43.23	1,566,412	+2.32(+5.67%)
Jan 20, 2023	39.73	40.97	39.10	40.91	1,076,977	+1.19(+3.00%)
Jan 19, 2023	40.35	40.99	38.20	39.72	1,197,354	-1.26(-3.07%)
Jan 18, 2023	42.14	43.60	40.82	40.98	2,450,480	+0.98(+2.45%)
Jan 17, 2023	41.38	41.96	39.35	40.00	2,046,548	-1.82(-4.35%)
Jan 13, 2023	39.99	41.93	39.99	41.82	1,105,207	+1.07(+2.63%)
Jan 12, 2023	41.22	41.22	38.89	40.75	1,551,416	-0.50(-1.21%)
Jan 11, 2023	38.00	41.62	37.27	41.25	2,453,158	+3.50(+9.27%)
Jan 10, 2023	36.32	37.77	35.02	37.75	2,070,782	+1.18(+3.23%)
Jan 09, 2023	37.62	38.14	36.40	36.57	1,673,269	-0.36(-0.97%)
Jan 06, 2023	38.75	39.07	36.85	36.93	1,324,930	-1.83(-4.72%)
Jan 05, 2023	39.34	39.85	38.01	38.76	1,522,532	-1.12(-2.81%)
Jan 04, 2023	38.83	40.02	38.29	39.88	1,086,506	+1.39(+3.61%)
Jan 03, 2023	40.66	41.02	38.37	38.49	1,097,755	-1.68(-4.18%)
Dec 30, 2022	39.94	40.63	39.12	40.17	650,967	-0.46(-1.13%)
Dec 29, 2022	40.47	41.65	39.58	40.63	1,187,325	+0.79(+1.98%)
Dec 28, 2022	40.17	40.51	38.99	39.84	769,492	-0.48(-1.19%)
Dec 27, 2022	41.28	41.49	40.10	40.32	683,673	-1.22(-2.94%)
Dec 23, 2022	42.30	42.58	40.80	41.54	764,136	-1.20(-2.81%)
Dec 22, 2022	40.83	42.76	40.68	42.74	960,092	+1.19(+2.86%)
Dec 21, 2022	41.75	42.98	40.98	41.55	924,921	-0.07(-0.17%)
Dec 20, 2022	40.89	43.05	40.86	41.62	1,422,733	+0.58(+1.41%)
Dec 19, 2022	43.16	43.72	40.55	41.04	2,471,295	-2.28(-5.26%)
Dec 16, 2022	37.74	43.82	36.19	43.32	6,552,911	+5.18(+13.58%)
Dec 15, 2022	38.34	39.19	37.88	38.14	1,251,193	-0.79(-2.03%)
Dec 14, 2022	40.51	40.53	37.82	38.93	2,068,601	-1.64(-4.04%)
Dec 13, 2022	41.29	42.00	39.43	40.57	1,534,318	+1.35(+3.44%)
Dec 12, 2022	37.93	39.24	37.39	39.22	951,770	+1.08(+2.83%)
Dec 09, 2022	38.63	39.31	38.11	38.14	671,666	-0.62(-1.60%)
Dec 08, 2022	38.90	39.31	37.77	38.76	1,417,660	+0.30(+0.78%)
Dec 07, 2022	38.33	39.07	37.69	38.46	1,218,221	-0.34(-0.88%)
Dec 06, 2022	40.28	40.47	37.86	38.80	1,506,435	-1.59(-3.94%)
Dec 05, 2022	41.61	41.61	40.00	40.39	901,566	-1.45(-3.47%)
Dec 02, 2022	40.10	42.18	39.90	41.84	1,113,724	+0.59(+1.43%)
Dec 01, 2022	40.90	41.84	40.01	41.25	1,159,828	+0.13(+0.32%)
Nov 30, 2022	37.78	41.30	37.78	41.12	2,447,530	+3.93(+10.57%)
Nov 29, 2022	37.73	37.83	36.58	37.19	1,218,214	-0.32(-0.85%)
Nov 28, 2022	37.27	37.88	36.98	37.51	1,134,359	-0.07(-0.19%)
Nov 25, 2022	37.02	37.66	36.68	37.58	451,696	+0.35(+0.94%)
Nov 23, 2022	35.48	37.97	35.46	37.23	1,488,682	+1.81(+5.11%)
Nov 22, 2022	35.35	35.67	34.70	35.42	1,869,373	+0.13(+0.37%)
Nov 21, 2022	35.34	36.37	35.00	35.29	1,712,892	-0.33(-0.93%)
Nov 18, 2022	36.70	37.98	35.00	35.62	1,838,474	-0.23(-0.64%)
Nov 17, 2022	35.13	37.31	35.12	35.85	3,031,169	-0.88(-2.40%)
Nov 16, 2022	36.66	39.66	36.20	36.73	8,988,158	+2.56(+7.49%)
Nov 15, 2022	36.19	36.98	34.00	34.17	1,546,333	-1.29(-3.64%)
Nov 14, 2022	39.87	39.95	35.35	35.46	2,109,659	-4.98(-12.31%)
Nov 11, 2022	37.80	41.75	37.65	40.44	2,285,514	+2.31(+6.06%)
Nov 10, 2022	40.04	40.80	35.43	38.13	3,480,308	+1.06(+2.86%)
Nov 09, 2022	43.74	43.93	36.10	37.07	4,189,012	-5.37(-12.65%)
Nov 08, 2022	42.66	44.22	41.20	42.44	1,638,130	-0.25(-0.59%)
Nov 07, 2022	44.61	44.82	42.43	42.69	1,469,809	-1.75(-3.94%)
Nov 04, 2022	46.03	46.05	43.61	44.44	1,541,737	-0.60(-1.33%)
Nov 03, 2022	44.65	46.75	43.97	45.04	1,022,695	-0.41(-0.90%)
Nov 02, 2022	46.48	47.75	44.94	45.45	1,232,396	-1.22(-2.61%)
Nov 01, 2022	47.62	48.13	46.39	46.67	677,137	-0.29(-0.62%)
Oct 31, 2022	47.26	48.25	46.78	46.96	745,543	-0.70(-1.47%)
Oct 28, 2022	46.62	47.72	45.40	47.66	731,781	+1.01(+2.17%)
Oct 27, 2022	46.68	47.14	45.42	46.65	707,882	+0.32(+0.70%)
Oct 26, 2022	45.31	47.90	44.82	46.33	839,818	+1.02(+2.24%)
Oct 25, 2022	43.19	45.87	42.76	45.31	983,390	+2.64(+6.19%)
Oct 24, 2022	43.72	44.09	41.55	42.67	562,865	-0.91(-2.09%)
Oct 21, 2022	42.70	43.78	41.66	43.58	711,116	+0.78(+1.82%)
Oct 20, 2022	41.75	44.78	41.26	42.80	836,377	+1.26(+3.03%)
Oct 19, 2022	42.91	43.12	41.04	41.54	1,163,778	-2.38(-5.42%)
Oct 18, 2022	45.06	46.19	43.47	43.92	820,099	+0.51(+1.17%)
Oct 17, 2022	42.68	44.23	42.45	43.41	812,831	+1.90(+4.58%)
Oct 14, 2022	44.01	44.28	41.32	41.51	998,550	-1.34(-3.13%)
Oct 13, 2022	40.45	43.04	39.30	42.85	1,221,221	+0.64(+1.52%)
Oct 12, 2022	40.68	42.37	39.97	42.21	885,489	+1.53(+3.76%)
Oct 11, 2022	40.01	41.37	38.09	40.68	1,032,292	+0.40(+0.99%)
Oct 10, 2022	42.12	42.65	40.23	40.28	1,129,720	-2.49(-5.82%)
Oct 07, 2022	45.72	45.90	42.69	42.77	1,748,640	-4.26(-9.06%)
Oct 06, 2022	46.85	47.67	45.65	47.03	1,641,322	+0.39(+0.84%)
Oct 05, 2022	47.42	47.51	44.93	46.64	1,452,383	-1.27(-2.65%)
Oct 04, 2022	45.82	48.26	45.50	47.91	1,641,432	+3.84(+8.71%)

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.