Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	34.87	35.56	34.62	35.47	618,124	+0.52(+1.49%)
Jul 28, 2023	35.38	35.82	34.91	34.95	288,410	+0.30(+0.87%)
Jul 27, 2023	35.64	35.64	34.38	34.65	592,490	-0.35(-1.00%)
Jul 26, 2023	34.68	35.15	34.26	35.00	437,639	+0.27(+0.78%)
Jul 25, 2023	34.80	35.74	34.59	34.73	845,924	+0.28(+0.81%)
Jul 24, 2023	34.80	34.97	33.87	34.45	814,591	+1.90(+5.84%)
Jul 21, 2023	33.27	33.36	32.52	32.55	383,299	-0.27(-0.82%)
Jul 20, 2023	33.67	33.67	32.62	32.82	477,625	-1.10(-3.24%)
Jul 19, 2023	33.66	34.34	33.41	33.92	594,861	+0.63(+1.89%)
Jul 18, 2023	33.57	33.80	33.22	33.29	624,932	-0.41(-1.22%)
Jul 17, 2023	33.30	33.77	33.08	33.70	354,452	+0.43(+1.29%)
Jul 14, 2023	33.86	33.98	32.87	33.27	418,164	-0.81(-2.38%)
Jul 13, 2023	33.64	34.49	33.55	34.08	553,858	+0.77(+2.31%)
Jul 12, 2023	33.52	33.80	32.72	33.31	823,922	+1.32(+4.13%)
Jul 11, 2023	31.35	32.03	31.11	31.99	374,837	+0.68(+2.17%)
Jul 10, 2023	30.41	31.31	30.17	31.31	404,334	+0.53(+1.72%)
Jul 07, 2023	30.22	31.08	30.17	30.78	377,245	+0.71(+2.36%)
Jul 06, 2023	29.92	30.14	29.04	30.07	478,817	-0.45(-1.47%)
Jul 05, 2023	30.41	30.97	30.37	30.52	483,569	-0.25(-0.81%)
Jul 03, 2023	30.58	31.20	30.58	30.77	155,259	-0.13(-0.42%)
Jun 30, 2023	30.79	31.07	30.60	30.90	641,266	+0.46(+1.51%)
Jun 29, 2023	30.35	30.81	30.20	30.44	495,252	+0.15(+0.50%)
Jun 28, 2023	30.21	30.70	30.13	30.29	381,343	+0.00(+0.00%)
Jun 27, 2023	29.52	30.41	28.90	30.29	522,976	+1.00(+3.41%)
Jun 26, 2023	29.44	30.23	29.20	29.29	548,064	-0.28(-0.95%)
Jun 23, 2023	28.61	29.63	28.59	29.57	1,372,739	+0.39(+1.34%)
Jun 22, 2023	28.94	29.36	28.72	29.18	518,636	+0.03(+0.10%)
Jun 21, 2023	29.27	29.50	28.65	29.15	489,314	-0.31(-1.05%)
Jun 20, 2023	29.34	29.78	29.19	29.46	735,991	-0.33(-1.11%)
Jun 16, 2023	28.83	30.10	28.41	29.79	2,096,323	+1.28(+4.49%)
Jun 15, 2023	27.45	28.51	27.18	28.51	464,821	+5.92(+26.21%)
May 08, 2023	22.50	22.67	22.07	22.59	421,068	+0.24(+1.07%)
May 05, 2023	22.28	22.46	21.78	22.35	589,189	+0.70(+3.23%)
May 04, 2023	22.46	22.64	21.21	21.65	1,075,276	-1.10(-4.84%)
May 03, 2023	22.42	23.58	22.29	22.75	641,703	+0.25(+1.11%)
May 02, 2023	23.94	24.12	22.36	22.50	769,093	-1.69(-6.99%)
May 01, 2023	24.31	24.71	23.95	24.19	488,983	-0.43(-1.75%)
Apr 28, 2023	24.51	25.06	24.33	24.62	537,799	-0.15(-0.61%)
Apr 27, 2023	24.22	25.06	24.18	24.77	675,971	+0.92(+3.86%)
Apr 26, 2023	22.97	24.13	22.97	23.85	759,042	+0.84(+3.65%)
Apr 25, 2023	23.53	23.88	22.86	23.01	821,146	-0.97(-4.05%)
Apr 24, 2023	24.23	24.49	23.68	23.98	593,300	-0.45(-1.84%)
Apr 21, 2023	23.89	24.75	23.54	24.43	382,147	+0.58(+2.43%)
Apr 20, 2023	23.66	24.03	23.50	23.85	347,791	-0.28(-1.16%)
Apr 19, 2023	23.75	24.30	23.58	24.13	392,632	+0.02(+0.08%)
Apr 18, 2023	24.05	24.11	23.43	24.11	457,072	+0.37(+1.56%)
Apr 17, 2023	23.60	23.95	23.56	23.74	515,540	+0.18(+0.76%)
Apr 14, 2023	24.11	24.28	23.16	23.56	393,988	-0.18(-0.76%)
Apr 13, 2023	23.25	23.98	23.23	23.74	407,685	+0.75(+3.26%)
Apr 12, 2023	24.15	24.58	22.91	22.99	369,498	-0.68(-2.87%)
Apr 11, 2023	23.17	23.75	22.74	23.67	446,035	+0.45(+1.94%)
Apr 10, 2023	23.24	23.59	22.93	23.22	522,848	-0.12(-0.51%)
Apr 06, 2023	23.16	23.40	22.66	23.34	782,808	+0.29(+1.26%)
Apr 05, 2023	23.48	23.69	22.71	23.05	509,411	-0.73(-3.07%)
Apr 04, 2023	24.22	24.59	23.57	23.78	545,199	-0.37(-1.53%)
Apr 03, 2023	24.42	24.71	23.89	24.15	505,685	-0.47(-1.91%)
Mar 31, 2023	23.80	25.07	23.56	24.62	779,678	+0.82(+3.45%)
Mar 30, 2023	23.27	23.86	22.94	23.80	818,072	+0.83(+3.61%)
Mar 29, 2023	23.49	23.61	22.87	22.97	890,734	-0.03(-0.13%)
Mar 28, 2023	22.55	23.07	22.32	23.00	679,436	+0.25(+1.10%)
Mar 27, 2023	23.19	23.19	22.72	22.75	498,685	+0.13(+0.57%)
Mar 24, 2023	22.58	22.74	22.14	22.62	552,669	-0.15(-0.66%)
Mar 23, 2023	22.34	22.98	22.14	22.77	1,001,636	+0.61(+2.75%)
Mar 22, 2023	23.32	23.36	22.16	22.16	1,026,168	-1.19(-5.10%)
Mar 21, 2023	23.27	23.61	23.11	23.35	946,551	+0.88(+3.92%)
Mar 20, 2023	23.22	23.65	22.40	22.47	1,041,373	-0.45(-1.96%)
Mar 17, 2023	23.97	23.97	22.45	22.92	1,498,457	-1.39(-5.72%)
Mar 16, 2023	22.96	24.60	22.17	24.31	1,285,155	+1.13(+4.87%)
Mar 15, 2023	20.87	23.22	20.87	23.18	1,402,478	-0.81(-3.38%)
Mar 14, 2023	22.24	24.10	22.16	23.99	3,016,962	+3.12(+14.95%)
Mar 13, 2023	25.40	25.72	18.91	20.87	4,650,659	-6.40(-23.47%)
Mar 10, 2023	29.45	29.45	26.40	27.27	1,205,275	-2.50(-8.40%)
Mar 09, 2023	31.86	32.31	29.68	29.77	649,662	-2.23(-6.97%)
Mar 08, 2023	31.41	32.28	31.41	32.00	237,256	+0.69(+2.20%)
Mar 07, 2023	32.17	32.91	31.21	31.31	277,471	-0.84(-2.61%)
Mar 06, 2023	33.10	33.10	31.51	32.15	641,197	-0.88(-2.66%)
Mar 03, 2023	32.45	33.28	32.45	33.03	270,453	+0.80(+2.48%)
Mar 02, 2023	31.67	32.44	31.51	32.23	235,993	+0.33(+1.03%)
Mar 01, 2023	32.18	32.31	31.50	31.90	250,082	-0.38(-1.18%)
Feb 28, 2023	31.44	32.41	31.31	32.28	542,557	+0.95(+3.03%)
Feb 27, 2023	31.67	31.79	31.16	31.33	392,289	-0.11(-0.35%)
Feb 24, 2023	31.85	32.35	31.13	31.44	563,895	-1.38(-4.20%)
Feb 23, 2023	33.26	33.54	32.30	32.82	388,979	+0.31(+0.95%)
Feb 22, 2023	32.97	33.54	31.76	32.51	810,389	+0.79(+2.49%)
Feb 21, 2023	32.38	32.66	31.51	31.72	620,344	-1.57(-4.72%)
Feb 17, 2023	33.58	33.70	32.62	33.29	587,849	-0.38(-1.13%)
Feb 16, 2023	34.22	35.05	33.65	33.67	579,775	-1.64(-4.64%)
Feb 15, 2023	33.38	35.33	33.38	35.31	476,398	+1.64(+4.87%)
Feb 14, 2023	33.47	34.36	32.91	33.67	392,208	-0.09(-0.27%)
Feb 13, 2023	34.52	34.83	33.64	33.76	489,705	-0.49(-1.43%)
Feb 10, 2023	32.57	34.30	32.40	34.25	708,507	+1.19(+3.60%)
Feb 09, 2023	34.04	34.20	33.00	33.06	352,491	-0.34(-1.02%)
Feb 08, 2023	33.82	34.31	33.16	33.40	245,075	-0.53(-1.56%)
Feb 07, 2023	33.05	34.20	32.53	33.93	409,221	+0.71(+2.14%)
Feb 06, 2023	33.80	34.30	33.09	33.22	255,177	-1.17(-3.40%)
Feb 03, 2023	34.58	35.39	34.14	34.39	252,105	-1.39(-3.88%)
Feb 02, 2023	34.79	36.52	34.64	35.78	600,300	+2.02(+5.98%)
Feb 01, 2023	32.82	34.17	32.42	33.76	286,641	+1.04(+3.18%)
Jan 31, 2023	31.91	32.82	31.80	32.72	448,242	+0.68(+2.12%)
Jan 30, 2023	32.07	32.24	31.66	32.04	248,754	-0.78(-2.38%)
Jan 27, 2023	31.64	33.01	31.64	32.82	286,385	+0.90(+2.82%)
Jan 26, 2023	32.04	32.77	31.58	31.92	227,772	+0.46(+1.46%)
Jan 25, 2023	31.25	31.63	30.41	31.46	367,856	-0.60(-1.87%)
Jan 24, 2023	32.48	33.25	31.98	32.06	333,532	-0.83(-2.52%)
Jan 23, 2023	32.13	32.97	31.80	32.89	279,416	+0.93(+2.91%)
Jan 20, 2023	30.87	32.02	30.67	31.96	399,819	+1.31(+4.27%)
Jan 19, 2023	30.68	31.12	30.46	30.65	333,195	-0.52(-1.67%)
Jan 18, 2023	32.21	32.83	30.91	31.17	575,052	-0.63(-1.98%)
Jan 17, 2023	30.89	31.94	30.62	31.80	500,764	+1.07(+3.48%)
Jan 13, 2023	30.37	31.09	30.00	30.73	402,373	-0.21(-0.68%)
Jan 12, 2023	30.59	31.09	29.72	30.94	622,286	+0.71(+2.35%)
Jan 11, 2023	29.87	30.31	29.25	30.23	371,357	+0.68(+2.30%)
Jan 10, 2023	29.65	30.18	28.89	29.55	264,420	-0.41(-1.37%)
Jan 09, 2023	28.89	30.73	28.89	29.96	511,878	+1.44(+5.05%)
Jan 06, 2023	27.85	28.68	26.93	28.52	333,528	+0.95(+3.45%)
Jan 05, 2023	28.21	28.21	27.09	27.57	454,181	-0.99(-3.47%)
Jan 04, 2023	27.76	28.78	27.27	28.56	468,017	+1.38(+5.08%)
Jan 03, 2023	27.60	28.25	26.70	27.18	397,749	+0.31(+1.15%)
Dec 30, 2022	25.73	26.92	25.73	26.87	378,028	+0.49(+1.86%)
Dec 29, 2022	24.92	26.51	24.68	26.38	475,642	+1.85(+7.54%)
Dec 28, 2022	24.56	25.00	24.29	24.53	273,604	-0.08(-0.33%)
Dec 27, 2022	24.99	24.99	24.17	24.61	295,156	-0.60(-2.38%)
Dec 23, 2022	25.00	25.29	24.60	25.21	448,829	-0.09(-0.36%)
Dec 22, 2022	25.46	25.46	24.57	25.30	607,387	-0.55(-2.13%)
Dec 21, 2022	26.04	26.36	25.55	25.85	342,250	+0.03(+0.12%)
Dec 20, 2022	25.44	26.15	25.19	25.82	323,246	+0.23(+0.90%)
Dec 19, 2022	26.56	26.56	25.31	25.59	289,685	-1.00(-3.76%)
Dec 16, 2022	26.31	26.92	26.27	26.59	774,283	-0.05(-0.19%)
Dec 15, 2022	26.79	27.25	26.19	26.64	479,164	-1.10(-3.97%)
Dec 14, 2022	27.62	28.63	27.47	27.74	329,878	-0.13(-0.47%)
Dec 13, 2022	28.50	29.23	27.48	27.87	495,989	+0.82(+3.03%)
Dec 12, 2022	26.34	27.34	26.34	27.05	477,496	+0.80(+3.05%)
Dec 09, 2022	25.92	26.74	25.75	26.25	403,841	+0.09(+0.34%)
Dec 08, 2022	25.63	26.63	25.20	26.16	568,712	+0.70(+2.75%)
Dec 07, 2022	25.00	25.67	24.62	25.46	584,091	+0.36(+1.43%)
Dec 06, 2022	26.55	26.55	25.00	25.10	704,329	-1.45(-5.46%)
Dec 05, 2022	27.30	27.59	26.23	26.55	804,887	-1.12(-4.05%)
Dec 02, 2022	27.18	27.78	26.30	27.67	516,553	-0.20(-0.72%)
Dec 01, 2022	27.38	28.34	27.21	27.87	611,397	+0.67(+2.46%)
Nov 30, 2022	25.71	27.24	25.69	27.20	635,600	+1.36(+5.26%)
Nov 29, 2022	25.44	26.03	25.13	25.84	471,265	+0.55(+2.17%)
Nov 28, 2022	25.74	26.59	25.16	25.29	479,444	-0.74(-2.84%)
Nov 25, 2022	25.89	26.35	25.72	26.03	144,698	+0.14(+0.54%)
Nov 23, 2022	25.10	25.97	24.59	25.89	443,659	+0.76(+3.02%)
Nov 22, 2022	25.43	25.47	24.57	25.13	384,334	-0.02(-0.08%)
Nov 21, 2022	25.55	25.82	24.78	25.15	530,544	-0.73(-2.82%)
Nov 18, 2022	27.06	27.06	25.68	25.88	418,209	-0.39(-1.48%)
Nov 17, 2022	26.46	26.98	26.00	26.27	326,906	-1.02(-3.74%)
Nov 16, 2022	28.36	28.52	27.15	27.29	322,514	-1.80(-6.19%)
Nov 15, 2022	28.70	30.00	28.47	29.09	539,669	+1.58(+5.74%)
Nov 14, 2022	28.04	28.30	27.18	27.51	386,107	-1.12(-3.91%)
Nov 11, 2022	27.44	29.05	27.44	28.63	611,659	+1.00(+3.62%)
Nov 10, 2022	26.34	27.97	26.34	27.63	960,227	+3.26(+13.38%)
Nov 09, 2022	24.48	24.62	23.70	24.37	1,067,660	-0.03(-0.12%)
Nov 08, 2022	21.12	24.91	20.93	24.40	2,192,176	-2.04(-7.72%)
Nov 07, 2022	26.95	26.95	25.98	26.44	641,870	-0.14(-0.53%)
Nov 04, 2022	27.82	27.82	25.53	26.58	1,239,014	-0.88(-3.20%)
Nov 03, 2022	28.19	28.75	27.38	27.46	516,529	-1.43(-4.95%)
Nov 02, 2022	31.30		28.82	28.89	430,501	-2.34(-7.49%)
Nov 01, 2022	31.75	31.90	31.07	31.23	260,101	+0.19(+0.61%)
Oct 31, 2022	31.43	31.64	30.57	31.04	507,332	-0.65(-2.05%)
Oct 28, 2022	31.04	31.99	31.02	31.69	703,727	+0.65(+2.09%)
Oct 27, 2022	31.25	31.77	30.68	31.04	472,001	+0.23(+0.75%)
Oct 26, 2022	30.48	31.82	30.16	30.81	617,236	+0.05(+0.16%)
Oct 25, 2022	28.08	30.85	28.08	30.76	514,495	+2.93(+10.53%)
Oct 24, 2022	28.08	28.29	26.85	27.83	337,890	-0.03(-0.11%)
Oct 21, 2022	27.11	27.99	26.56	27.86	531,241	+0.66(+2.43%)
Oct 20, 2022	27.56	28.35	27.00	27.20	632,317	-0.42(-1.52%)
Oct 19, 2022	29.01	29.41	27.50	27.62	448,838	-2.04(-6.88%)
Oct 18, 2022	30.58	31.09	29.32	29.66	791,860	+0.11(+0.37%)
Oct 17, 2022	28.91	29.89	28.91	29.55	791,989	+1.59(+5.69%)
Oct 14, 2022	30.73	30.79	27.94	27.96	614,618	-2.30(-7.60%)
Oct 13, 2022	29.55	30.74	28.71	30.26	490,605	-0.44(-1.43%)
Oct 12, 2022	30.76	30.84	29.91	30.70	508,442	-0.10(-0.32%)
Oct 11, 2022	31.66	31.66	30.36	30.80	355,891	-1.16(-3.63%)
Oct 10, 2022	33.44	33.44	31.69	31.96	389,776	-1.19(-3.59%)
Oct 07, 2022	33.80	33.80	32.98	33.15	569,070	-1.63(-4.69%)
Oct 06, 2022	34.43	35.10	34.32	34.78	487,145	+0.09(+0.26%)
Oct 05, 2022	34.89	35.35	34.09	34.69	536,901	-0.96(-2.69%)
Oct 04, 2022	33.90	37.21	33.60	35.65	1,166,050	+2.88(+8.79%)
Oct 03, 2022	32.50	33.47	31.79	32.77	475,642	+0.57(+1.77%)
Sep 30, 2022	33.03	33.76	32.16	32.20	378,609	-0.77(-2.34%)
Sep 29, 2022	32.70	33.26	32.12	32.97	442,278	-0.21(-0.63%)
Sep 28, 2022	31.86	33.28	31.73	33.18	879,608	+1.60(+5.07%)
Sep 27, 2022	32.60	32.95	31.32	31.58	617,790	-0.44(-1.37%)
Sep 26, 2022	32.95	33.63	31.87	32.02	649,882	-1.13(-3.41%)
Sep 23, 2022	34.01	34.17	32.78	33.15	714,732	-1.46(-4.22%)
Sep 22, 2022	35.62	35.91	34.49	34.61	366,532	-1.59(-4.39%)
Sep 21, 2022	37.01	37.78	36.09	36.20	481,765	-0.52(-1.42%)
Sep 20, 2022	36.36	36.96	36.00	36.72	255,430	-0.21(-0.57%)
Sep 19, 2022	37.16	37.94	36.31	36.93	356,908	-0.75(-1.99%)
Sep 16, 2022	38.51	38.51	37.27	37.68	835,133	-1.71(-4.34%)
Sep 15, 2022	39.12	40.48	38.76	39.39	379,254	-0.37(-0.93%)
Sep 14, 2022	39.83	39.87	38.60	39.76	392,881	-0.22(-0.55%)
Sep 13, 2022	39.78	40.62	39.60	39.98	310,315	-2.09(-4.97%)
Sep 12, 2022	41.92	42.63	41.56	42.07	334,245	+0.13(+0.31%)
Sep 09, 2022	41.05	42.12	41.05	41.94	314,754	+1.58(+3.91%)
Sep 08, 2022	38.98	40.46	38.79	40.36	233,774	+0.73(+1.84%)
Sep 07, 2022	38.03	39.70	37.84	39.63	462,108	+1.64(+4.32%)
Sep 06, 2022	38.74	38.97	37.47	37.99	241,742	-0.82(-2.11%)
Sep 02, 2022	39.09	39.63	37.83	38.81	383,377	+0.62(+1.62%)
Sep 01, 2022	39.01	39.01	37.14	38.19	367,822	-1.53(-3.85%)
Aug 31, 2022	41.28	41.36	39.69	39.72	301,496	-1.04(-2.55%)
Aug 30, 2022	40.22	41.06	39.61	40.76	396,690	+1.04(+2.62%)
Aug 29, 2022	39.70	40.58	39.52	39.72	281,965	-0.63(-1.56%)
Aug 26, 2022	42.72	42.83	40.27	40.35	231,337	-2.29(-5.37%)
Aug 25, 2022	42.25	42.69	41.56	42.64	206,350	+0.74(+1.77%)
Aug 24, 2022	41.04	42.55	40.78	41.90	292,382	+1.03(+2.52%)
Aug 23, 2022	41.36	42.04	40.73	40.87	336,931	-0.63(-1.52%)
Aug 22, 2022	42.31	42.67	41.26	41.50	351,608	-1.73(-4.00%)
Aug 19, 2022	45.01	45.01	42.89	43.23	375,663	-2.34(-5.13%)
Aug 18, 2022	44.80	46.05	44.80	45.57	194,805	-0.05(-0.11%)
Aug 17, 2022	46.52	46.56	45.23	45.62	177,670	-1.67(-3.53%)
Aug 16, 2022	46.59	47.38	46.03	47.29	325,440	+0.14(+0.30%)
Aug 15, 2022	47.31	47.97	46.89	47.15	253,810	-0.55(-1.15%)
Aug 12, 2022	46.95	47.74	46.83	47.70	322,053	+1.20(+2.58%)
Aug 11, 2022	47.12	48.36	45.90	46.50	357,683	+0.21(+0.45%)
Aug 10, 2022	45.24	46.64	45.23	46.29	275,563	+2.60(+5.95%)
Aug 09, 2022	44.48	44.69	43.39	43.69	236,832	-1.35(-3.00%)
Aug 08, 2022	44.19	45.92	44.03	45.04	429,312	+1.12(+2.55%)
Aug 05, 2022	45.14	46.14	43.55	43.92	416,160	-2.24(-4.85%)
Aug 04, 2022	48.00	49.99	45.71	46.16	648,095	-1.74(-3.63%)
Aug 03, 2022	47.43	48.54	47.12	47.90	536,159	+1.79(+3.88%)
Aug 02, 2022	44.14	46.35	44.14	46.11	320,766	+1.58(+3.55%)

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.