Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	41.21	41.47	40.02	40.29	1,796,066	+0.08(+0.20%)
Sep 28, 2023	40.08	40.31	39.58	40.21	1,547,313	+0.24(+0.60%)
Sep 27, 2023	41.04	41.10	39.31	39.97	1,941,163	-1.31(-3.18%)
Sep 26, 2023	41.98	42.21	41.28	41.28	1,199,540	-1.10(-2.60%)
Sep 25, 2023	42.81	42.44	42.06	42.39	1,218,727	-0.67(-1.55%)
Sep 22, 2023	43.52	44.14	42.97	43.05	1,070,855	+0.01(+0.02%)
Sep 21, 2023	43.23	43.88	43.01	43.04	2,007,500	-1.32(-2.98%)
Sep 20, 2023	43.72	44.88	43.61	44.36	1,377,691	+0.84(+1.94%)
Sep 19, 2023	44.21	44.34	43.45	43.52	896,177	-0.69(-1.55%)
Sep 18, 2023	44.05	44.42	43.71	44.21	1,082,852	+0.27(+0.61%)
Sep 15, 2023	43.23	44.03	43.08	43.94	3,016,074	+1.28(+3.01%)
Sep 14, 2023	42.19	43.02	42.19	42.66	1,523,177	+0.46(+1.08%)
Sep 13, 2023	42.80	42.91	41.81	42.20	1,535,405	-0.56(-1.30%)
Sep 12, 2023	42.63	43.30	42.36	42.75	1,204,446	-0.10(-0.23%)
Sep 11, 2023	42.65	43.02	42.53	42.85	1,009,491	+0.96(+2.30%)
Sep 08, 2023	41.58	42.49	41.52	41.89	1,341,904	+0.41(+0.98%)
Sep 07, 2023	41.45	41.61	41.26	41.48	2,096,698	-0.11(-0.26%)
Sep 06, 2023	41.41	41.79	40.99	41.59	1,543,909	+0.01(+0.02%)
Sep 05, 2023	42.57	43.00	41.34	41.58	1,912,325	-1.33(-3.10%)
Sep 01, 2023	43.92	44.06	42.85	42.91	2,296,185	-0.39(-0.89%)
Aug 31, 2023	43.44	43.62	42.73	43.30	1,407,229	-0.20(-0.46%)
Aug 30, 2023	43.76	44.30	43.34	43.50	1,083,666	+0.00(+0.00%)
Aug 29, 2023	42.46	43.51	42.45	43.50	1,248,692	+0.77(+1.79%)
Aug 28, 2023	42.07	42.89	41.87	42.73	1,145,295	+0.93(+2.23%)
Aug 25, 2023	42.06	42.35	41.13	41.80	1,046,953	-0.20(-0.47%)
Aug 24, 2023	41.97	42.54	41.68	42.00	1,125,101	-0.32(-0.75%)
Aug 23, 2023	41.71	42.68	41.42	42.32	1,784,714	+1.12(+2.72%)
Aug 22, 2023	41.04	41.31	40.80	41.20	1,388,597	+0.32(+0.78%)
Aug 21, 2023	40.70	40.91	40.30	40.88	1,520,324	+0.28(+0.68%)
Aug 18, 2023	40.70	40.78	40.22	40.60	1,284,850	-0.20(-0.49%)
Aug 17, 2023	41.22	41.73	40.61	40.80	2,212,252	-0.29(-0.70%)
Aug 16, 2023	41.88	41.94	41.03	41.09	2,474,764	-0.93(-2.22%)
Aug 15, 2023	43.52	43.62	41.98	42.02	2,148,758	-1.81(-4.13%)
Aug 14, 2023	44.22	44.41	43.45	43.83	1,675,413	-0.97(-2.17%)
Aug 11, 2023	43.39	45.22	43.27	44.80	3,130,465	+1.21(+2.77%)
Aug 10, 2023	44.20	44.23	43.22	43.59	2,805,591	-0.18(-0.41%)
Aug 09, 2023	43.58	43.90	43.00	43.77	2,634,008	+0.46(+1.05%)
Aug 08, 2023	42.51	43.44	42.45	43.32	2,273,891	+0.25(+0.57%)
Aug 07, 2023	43.38	43.59	42.96	43.07	1,615,890	-0.44(-1.00%)
Aug 04, 2023	42.27	43.60	42.25	43.51	4,318,904	+1.51(+3.61%)
Aug 03, 2023	41.61	42.06	41.30	41.99	1,381,330	+0.14(+0.33%)
Aug 02, 2023	43.13	43.17	41.78	41.85	1,657,962	-1.51(-3.49%)
Aug 01, 2023	43.54	43.70	43.15	43.37	1,443,367	-1.02(-2.30%)
Jul 31, 2023	43.88	44.73	43.56	44.39	1,132,598	+0.81(+1.86%)
Jul 28, 2023	43.71	43.85	43.13	43.58	957,234	+0.23(+0.53%)
Jul 27, 2023	44.09	44.09	43.24	43.35	1,851,935	-1.22(-2.73%)
Jul 26, 2023	45.28	45.31	44.16	44.57	2,703,293	-0.60(-1.34%)
Jul 25, 2023	44.27	45.21	44.23	45.17	2,244,840	+1.07(+2.42%)
Jul 24, 2023	43.80	44.14	43.36	44.10	1,393,615	+0.35(+0.79%)
Jul 21, 2023	43.37	43.96	43.25	43.75	1,034,035	+0.21(+0.48%)
Jul 20, 2023	44.23	44.44	43.46	43.55	1,598,762	-0.85(-1.92%)
Jul 19, 2023	44.27	44.68	44.12	44.40	1,497,609	-0.08(-0.18%)
Jul 18, 2023	44.34	45.00	44.02	44.48	1,046,605	+0.49(+1.10%)
Jul 17, 2023	43.84	44.33	43.62	43.99	863,963	-0.29(-0.65%)
Jul 14, 2023	44.25	44.69	43.94	44.28	1,034,180	+0.11(+0.25%)
Jul 13, 2023	43.96	44.26	43.81	44.17	1,406,957	+0.50(+1.16%)
Jul 12, 2023	42.37	43.82	42.28	43.66	2,525,035	+2.01(+4.83%)
Jul 11, 2023	42.08	42.31	41.59	41.65	906,790	-0.19(-0.45%)
Jul 10, 2023	40.91	42.03	40.91	41.84	1,336,261	+0.68(+1.66%)
Jul 07, 2023	41.01	41.88	41.01	41.16	1,818,138	+0.14(+0.34%)
Jul 06, 2023	41.96	42.06	40.76	41.02	2,659,404	-1.33(-3.13%)
Jul 05, 2023	43.74	43.92	42.35	42.35	2,050,185	-1.18(-2.71%)
Jul 03, 2023	42.88	43.71	42.69	43.53	763,186	+0.73(+1.71%)
Jun 30, 2023	42.11	42.84	42.08	42.79	1,462,928	+0.68(+1.62%)
Jun 29, 2023	41.63	42.20	41.33	42.11	1,134,499	-0.03(-0.07%)
Jun 28, 2023	42.24	42.33	41.78	42.14	1,221,280	-0.40(-0.93%)
Jun 27, 2023	42.70	43.13	41.74	42.54	1,545,833	-0.02(-0.05%)
Jun 26, 2023	42.37	43.13	42.00	42.56	1,713,034	+0.38(+0.89%)
Jun 23, 2023	42.59	42.93	42.01	42.18	1,332,007	-0.18(-0.42%)
Jun 22, 2023	41.78	42.40	41.73	42.36	1,531,368	+0.11(+0.26%)
Jun 21, 2023	42.43	42.55	41.85	42.25	1,177,769	-0.32(-0.74%)
Jun 20, 2023	43.57	43.71	42.56	42.57	2,386,945	-1.86(-4.19%)
Jun 16, 2023	44.53	45.26	44.08	44.43	3,448,616	+0.19(+0.43%)
Jun 15, 2023	44.03	44.37		44.24	1,209,024	-6.94(-13.56%)
May 08, 2023	51.40	51.68	50.76	51.18	1,477,640	-0.25(-0.48%)
May 05, 2023	49.78	51.82	49.49	51.43	2,470,383	+0.67(+1.32%)
May 04, 2023	50.40	51.87	50.35	50.75	3,348,166	+0.73(+1.46%)
May 03, 2023	50.20	50.59	49.61	50.02	1,572,351	-0.33(-0.65%)
May 02, 2023	48.30	50.37	48.19	50.35	2,456,903	+2.07(+4.29%)
May 01, 2023	49.66	49.78	48.25	48.28	1,858,834	-0.47(-0.97%)
Apr 28, 2023	49.07	49.26	48.17	48.75	3,265,935	-0.51(-1.04%)
Apr 27, 2023	47.85	49.35	47.59	49.26	2,145,499	+1.13(+2.34%)
Apr 26, 2023	49.36	49.53	47.86	48.14	1,586,311	-0.78(-1.59%)
Apr 25, 2023	48.66	49.04	48.09	48.92	1,920,091	+0.19(+0.38%)
Apr 24, 2023	48.56	48.94	47.99	48.73	1,350,722	+0.25(+0.51%)
Apr 21, 2023	48.35	48.79	47.98	48.48	1,543,353	-0.26(-0.53%)
Apr 20, 2023	48.48	49.24	48.28	48.74	1,808,722	+0.19(+0.39%)
Apr 19, 2023	48.37	49.19	48.19	48.55	1,897,863	-0.83(-1.68%)
Apr 18, 2023	49.26	50.20	49.02	49.38	1,945,846	+0.30(+0.60%)
Apr 17, 2023	49.85	49.97	48.88	49.09	1,924,282	-1.16(-2.30%)
Apr 14, 2023	50.55	51.23	49.56	50.24	2,505,718	-1.32(-2.57%)
Apr 13, 2023	50.87	52.09	50.76	51.56	2,885,104	+1.44(+2.88%)
Apr 12, 2023	49.73	50.17	49.08	50.12	2,792,234	+1.20(+2.46%)
Apr 11, 2023	48.52	49.31	48.38	48.92	1,895,359	+0.78(+1.62%)
Apr 10, 2023	48.29	48.42	47.79	48.14	1,604,953	-0.80(-1.63%)
Apr 06, 2023	48.74	49.12	48.31	48.94	5,293,817	-0.15(-0.30%)
Apr 05, 2023	49.91	50.00	48.48	49.09	2,392,230	-0.30(-0.60%)
Apr 04, 2023	48.42	49.41	48.04	49.38	2,776,474	+0.81(+1.67%)
Apr 03, 2023	47.59	48.85	47.13	48.57	2,807,795	+1.03(+2.16%)
Mar 31, 2023	47.49	47.89	47.18	47.55	2,135,445	+0.01(+0.02%)
Mar 30, 2023	47.83	47.88	47.13	47.54	2,194,382	+0.03(+0.06%)
Mar 29, 2023	46.95	47.85	46.91	47.51	2,066,310	+0.00(+0.00%)
Mar 28, 2023	46.70	47.64	46.21	47.51	2,310,181	+1.13(+2.43%)
Mar 27, 2023	45.27	46.66	45.12	46.38	1,918,729	-0.07(-0.15%)
Mar 24, 2023	46.41	46.78	45.92	46.45	2,510,806	+0.48(+1.05%)
Mar 23, 2023	45.51	46.65	45.31	45.97	2,762,304	+0.78(+1.73%)
Mar 22, 2023	44.46	45.88	44.23	45.19	2,690,982	+0.86(+1.93%)
Mar 21, 2023	44.47	44.83	43.89	44.33	2,163,395	-1.01(-2.24%)
Mar 20, 2023	45.07	45.91	44.93	45.34	3,378,201	+0.77(+1.72%)
Mar 17, 2023	43.29	45.00	42.93	44.58	7,499,554	+1.89(+4.43%)
Mar 16, 2023	43.36	43.44	41.70	42.69	3,304,072	-0.59(-1.36%)
Mar 15, 2023	43.95	44.11	42.41	43.28	3,628,387	+0.08(+0.18%)
Mar 14, 2023	42.58	43.33	42.14	43.20	3,169,565	+0.62(+1.46%)
Mar 13, 2023	41.38	42.79	41.13	42.58	5,078,496	+2.76(+6.92%)
Mar 10, 2023	38.89	41.13	38.89	39.82	3,576,836	+1.39(+3.61%)
Mar 09, 2023	38.45	38.99	38.23	38.44	2,403,058	+0.33(+0.88%)
Mar 08, 2023	38.49	38.73	37.78	38.10	2,764,395	-0.15(-0.39%)
Mar 07, 2023	40.17	40.34	38.06	38.25	3,285,026	-2.34(-5.77%)
Mar 06, 2023	40.83	41.16	40.35	40.59	1,624,071	-0.63(-1.53%)
Mar 03, 2023	41.43	41.59	40.83	41.22	1,796,303	+0.28(+0.67%)
Mar 02, 2023	40.54	41.01	40.45	40.95	2,092,905	+0.00(+0.00%)
Mar 01, 2023	41.34	41.75	40.91	40.95	2,853,899	-0.04(-0.10%)
Feb 28, 2023	40.49	41.41	40.14	40.98	3,214,633	+0.47(+1.17%)
Feb 27, 2023	39.86	40.61	39.83	40.51	1,744,275	+0.69(+1.73%)
Feb 24, 2023	39.52	39.84	39.33	39.82	2,126,526	-0.31(-0.78%)
Feb 23, 2023	40.35	40.48	39.85	40.14	2,054,875	-0.23(-0.56%)
Feb 22, 2023	40.86	40.95	39.59	40.36	4,202,879	-0.90(-2.17%)
Feb 21, 2023	41.42	41.76	40.92	41.26	2,255,373	-0.34(-0.83%)
Feb 17, 2023	41.02	41.79	40.67	41.60	2,019,531	-0.09(-0.21%)
Feb 16, 2023	41.37	42.00	40.65	41.69	2,212,319	-0.04(-0.09%)
Feb 15, 2023	41.47	41.75	41.06	41.73	2,519,773	-0.76(-1.78%)
Feb 14, 2023	42.09	42.67	41.59	42.49	1,832,876	+0.15(+0.35%)
Feb 13, 2023	42.20	42.56	41.96	42.34	1,437,201	-0.07(-0.16%)
Feb 10, 2023	42.36	42.77	42.05	42.41	1,322,791	-0.11(-0.25%)
Feb 09, 2023	43.47	43.75	42.20	42.52	1,845,423	-0.44(-1.03%)
Feb 08, 2023	43.36	43.54	42.88	42.96	1,222,487	-0.37(-0.86%)
Feb 07, 2023	43.00	43.78	42.72	43.34	1,874,727	+0.35(+0.82%)
Feb 06, 2023	42.94	43.43	42.81	42.98	2,512,874	-0.30(-0.68%)
Feb 03, 2023	43.06	43.58	42.61	43.28	3,671,463	-0.76(-1.72%)
Feb 02, 2023	45.03	45.24	43.86	44.04	2,983,513	-1.02(-2.27%)
Feb 01, 2023	44.78	45.47	44.19	45.06	2,579,943	+0.05(+0.11%)
Jan 31, 2023	44.11	45.09	43.99	45.01	1,818,403	+0.59(+1.33%)
Jan 30, 2023	44.93	45.00	44.41	44.42	1,236,265	-0.51(-1.14%)
Jan 27, 2023	44.81	45.11	44.33	44.93	1,804,531	-0.30(-0.67%)
Jan 26, 2023	45.54	45.68	44.91	45.24	2,179,584	-0.48(-1.05%)
Jan 25, 2023	44.78	45.79	44.69	45.72	3,432,519	+0.73(+1.62%)
Jan 24, 2023	40.67	45.05	40.67	44.99	1,812,555	+0.32(+0.73%)
Jan 23, 2023	43.83	44.73	43.75	44.67	2,301,926	+0.17(+0.38%)
Jan 20, 2023	43.81	44.52	43.64	44.50	2,605,365	+0.26(+0.58%)
Jan 19, 2023	43.36	44.40	43.31	44.24	2,257,117	+0.94(+2.18%)
Jan 18, 2023	43.79	44.07	43.24	43.30	1,769,502	-0.07(-0.16%)
Jan 17, 2023	43.32	43.67	43.16	43.37	2,118,295	-0.45(-1.03%)
Jan 13, 2023	43.30	44.05	43.29	43.82	2,247,481	+0.47(+1.09%)
Jan 12, 2023	43.20	43.50	42.35	43.35	2,406,627	+0.78(+1.83%)
Jan 11, 2023	42.96	43.16	42.03	42.57	1,906,079	-0.20(-0.46%)
Jan 10, 2023	42.31	42.85	42.18	42.77	2,269,426	+0.57(+1.35%)
Jan 09, 2023	42.89	43.05	42.20	42.20	2,338,753	-0.41(-0.97%)
Jan 06, 2023	41.94	42.83	41.44	42.61	3,667,030	+1.31(+3.17%)
Jan 05, 2023	40.51	41.34	40.33	41.30	2,310,894	+0.02(+0.05%)
Jan 04, 2023	40.64	41.76	40.59	41.28	3,947,062	+1.36(+3.40%)
Jan 03, 2023	39.26	40.13	39.00	39.92	2,214,819	+1.47(+3.81%)
Dec 30, 2022	39.12	39.17	38.19	38.46	1,834,105	-0.59(-1.51%)
Dec 29, 2022	39.36	39.67	38.97	39.05	1,457,568	-0.09(-0.23%)
Dec 28, 2022	40.14	40.27	39.09	39.13	1,833,080	-1.37(-3.38%)
Dec 27, 2022	39.77	40.80	39.55	40.50	2,684,023	+0.96(+2.44%)
Dec 23, 2022	39.17	39.78	38.85	39.54	1,215,100	+0.37(+0.95%)
Dec 22, 2022	38.95	39.20	38.50	39.16	1,564,681	-0.24(-0.60%)
Dec 21, 2022	39.65	39.87	39.33	39.40	2,047,064	+0.03(+0.07%)
Dec 20, 2022	38.40	39.56	38.39	39.37	2,601,166	+1.67(+4.44%)
Dec 19, 2022	38.34	38.56	37.49	37.70	1,838,402	-0.65(-1.69%)
Dec 16, 2022	37.86	38.67	37.55	38.35	3,991,809	+0.53(+1.41%)
Dec 15, 2022	38.09	38.43	37.78	37.82	2,419,457	-1.21(-3.10%)
Dec 14, 2022	39.27	39.70	38.70	39.03	3,106,066	-0.18(-0.45%)
Dec 13, 2022	39.86	40.17	38.59	39.20	2,675,679	+0.73(+1.89%)
Dec 12, 2022	37.99	38.58	37.88	38.48	1,928,811	+0.11(+0.28%)
Dec 09, 2022	39.17	39.70	38.35	38.37	1,914,391	-0.52(-1.34%)
Dec 08, 2022	39.22	39.34	38.51	38.89	2,233,320	+0.10(+0.25%)
Dec 07, 2022	38.47	39.25	38.47	38.79	2,210,456	+0.60(+1.57%)
Dec 06, 2022	38.58	38.98	38.16	38.19	2,065,726	-0.07(-0.18%)
Dec 05, 2022	38.79	38.82	37.85	38.26	2,665,381	-0.76(-1.94%)
Dec 02, 2022	38.72	39.27	38.50	39.02	2,158,034	-0.46(-1.17%)
Dec 01, 2022	39.16	39.83	38.86	39.48	2,923,746	+1.07(+2.79%)
Nov 30, 2022	37.74	38.51	37.17	38.41	3,027,919	+1.25(+3.36%)
Nov 29, 2022	37.10	37.36	36.70	37.16	1,431,709	+0.39(+1.07%)
Nov 28, 2022	37.54	37.81	36.68	36.76	1,742,810	-1.08(-2.86%)
Nov 25, 2022	37.91	38.14	37.61	37.85	1,018,075	-0.13(-0.34%)
Nov 23, 2022	37.57	38.16	37.33	37.97	1,616,895	+0.38(+1.02%)
Nov 22, 2022	36.68	37.59	36.53	37.59	2,149,337	+1.24(+3.41%)
Nov 21, 2022	36.12	36.48	35.91	36.35	1,219,658	-0.07(-0.19%)
Nov 18, 2022	35.96	36.44	35.64	36.42	1,437,450	+0.64(+1.79%)
Nov 17, 2022	35.63	36.03	35.42	35.78	2,060,463	-0.69(-1.88%)
Nov 16, 2022	36.64	36.77	36.30	36.47	1,612,175	-0.20(-0.53%)
Nov 15, 2022	37.36	37.48	36.35	36.66	2,771,564	-0.33(-0.90%)
Nov 14, 2022	36.81	37.42	36.81	36.99	1,890,345	-0.24(-0.63%)
Nov 11, 2022	37.31	37.58	36.82	37.23	2,607,775	+0.04(+0.11%)
Nov 10, 2022	36.69	37.35	36.09	37.19	3,732,492	+2.21(+6.33%)
Nov 09, 2022	35.05	35.34	34.55	34.98	2,825,516	-0.08(-0.22%)
Nov 08, 2022	33.54	35.91	33.43	35.05	3,646,574	+1.52(+4.53%)
Nov 07, 2022	33.74	33.99	33.05	33.54	2,140,426	-0.08(-0.23%)
Nov 04, 2022	31.62	33.73	31.59	33.61	4,347,016	+3.56(+11.84%)
Nov 03, 2022	30.29	30.48	29.74	30.06	3,584,618	-0.66(-2.14%)
Nov 02, 2022	32.38		30.58	30.71	3,937,451	-1.63(-5.03%)
Nov 01, 2022	32.90	33.15	32.15	32.34	2,963,116	+0.30(+0.95%)
Oct 31, 2022	32.33	32.60	32.03	32.04	2,329,089	-0.69(-2.10%)
Oct 28, 2022	32.69	32.86	32.02	32.72	1,911,633	-0.32(-0.98%)
Oct 27, 2022	33.07	33.44	32.80	33.05	1,925,813	-0.08(-0.24%)
Oct 26, 2022	32.81	33.73	32.65	33.12	2,977,062	+0.76(+2.36%)
Oct 25, 2022	32.00	32.65	31.98	32.36	2,246,427	+0.34(+1.07%)
Oct 24, 2022	31.60	32.10	31.26	32.02	2,463,224	-0.02(-0.06%)
Oct 21, 2022	30.75	32.10	30.69	32.04	3,461,739	+1.35(+4.41%)
Oct 20, 2022	30.42	31.40	30.11	30.68	2,342,615	+0.23(+0.74%)
Oct 19, 2022	30.79	30.79	29.92	30.46	2,896,729	-0.75(-2.42%)
Oct 18, 2022	31.13	31.47	30.73	31.21	2,362,259	+0.49(+1.59%)
Oct 17, 2022	30.92	31.32	30.59	30.72	2,096,720	+0.64(+2.12%)
Oct 14, 2022	31.09	31.10	29.91	30.09	2,757,634	-1.22(-3.88%)
Oct 13, 2022	30.38	31.34	29.16	31.30	3,124,304	-0.08(-0.25%)
Oct 12, 2022	31.02	31.55	30.84	31.38	2,028,464	+0.29(+0.95%)
Oct 11, 2022	31.17	32.00	30.98	31.09	2,061,834	-0.13(-0.41%)
Oct 10, 2022	31.36	32.09	31.01	31.21	2,054,600	-0.41(-1.30%)
Oct 07, 2022	33.17	33.41	31.59	31.62	3,154,531	-2.14(-6.33%)
Oct 06, 2022	33.15	33.93	33.12	33.76	2,577,815	+0.32(+0.97%)
Oct 05, 2022	33.37	33.45	32.58	33.44	2,709,307	-0.67(-1.95%)
Oct 04, 2022	33.51	34.58	33.17	34.10	5,859,894	+1.15(+3.48%)

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.