Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	52.38	52.92	52.20	52.89	283,904	+0.56(+1.07%)
Jul 28, 2023	51.81	52.48	51.46	52.33	339,492	+0.88(+1.71%)
Jul 27, 2023	52.09	53.47	50.10	51.45	756,525	-2.05(-3.83%)
Jul 26, 2023	53.71	54.13	53.39	53.50	172,046	-0.39(-0.72%)
Jul 25, 2023	53.95	54.17	53.78	53.89	215,938	-0.18(-0.33%)
Jul 24, 2023	53.99	54.15	53.66	54.07	86,473	+0.33(+0.61%)
Jul 21, 2023	54.55	54.72	53.66	53.74	357,691	-0.48(-0.89%)
Jul 20, 2023	54.50	54.50	53.80	54.22	112,970	-0.39(-0.71%)
Jul 19, 2023	55.00	55.16	54.47	54.61	177,622	-0.16(-0.29%)
Jul 18, 2023	54.11	54.88	54.11	54.77	120,203	+0.74(+1.37%)
Jul 17, 2023	53.43	54.42	53.43	54.03	197,733	+0.72(+1.35%)
Jul 14, 2023	53.15	53.62	52.62	53.31	189,608	+0.07(+0.13%)
Jul 13, 2023	52.75	53.47	52.75	53.24	370,048	+0.49(+0.93%)
Jul 12, 2023	54.42	54.51	52.65	52.75	284,859	-1.19(-2.21%)
Jul 11, 2023	54.18	54.25	53.45	53.94	189,413	+0.04(+0.07%)
Jul 10, 2023	53.18	54.33	53.18	53.90	174,545	+0.58(+1.09%)
Jul 07, 2023	52.90	53.86	52.90	53.32	199,180	+0.22(+0.41%)
Jul 06, 2023	53.35	53.43	53.00	53.10	150,649	-0.43(-0.80%)
Jul 05, 2023	53.45	53.74	53.13	53.53	169,171	-0.13(-0.24%)
Jul 03, 2023	53.31	53.83	52.82	53.66	101,442	+0.38(+0.71%)
Jun 30, 2023	53.23	53.43	52.95	53.28	272,102	+0.28(+0.53%)
Jun 29, 2023	52.53	53.32	52.53	53.00	144,389	+0.40(+0.76%)
Jun 28, 2023	52.71	52.77	52.05	52.60	160,174	-0.14(-0.27%)
Jun 27, 2023	52.59	53.16	52.54	52.74	146,769	+0.15(+0.29%)
Jun 26, 2023	52.68	52.95	51.77	52.59	226,952	-0.25(-0.47%)
Jun 23, 2023	54.19	54.60	52.76	52.84	543,342	-1.77(-3.24%)
Jun 22, 2023	54.28	54.61	54.15	54.61	138,557	+0.40(+0.74%)
Jun 21, 2023	53.60	54.47	53.42	54.21	202,101	+0.59(+1.10%)
Jun 20, 2023	53.50	54.02	53.47	53.62	185,677	-0.05(-0.09%)
Jun 16, 2023	54.07	54.09	53.55	53.67	309,743	-0.02(-0.04%)
Jun 15, 2023	53.48	53.87		53.69	337,182	+3.37(+6.70%)
May 08, 2023	50.07	50.77	50.00	50.32	230,998	+0.28(+0.56%)
May 05, 2023	49.96	50.55	49.70	50.04	221,098	+0.49(+0.99%)
May 04, 2023	51.17	51.39	49.46	49.55	233,942	-2.05(-3.97%)
May 03, 2023	51.60	52.23	51.49	51.60	227,777	+0.37(+0.72%)
May 02, 2023	51.64	51.64	50.54	51.23	240,277	-0.69(-1.33%)
May 01, 2023	52.48	52.89	51.80	51.92	219,170	-0.77(-1.46%)
Apr 28, 2023	52.61	53.47	52.61	52.69	225,637	-0.03(-0.06%)
Apr 27, 2023	52.28	53.18	50.96	52.72	307,235	+1.56(+3.05%)
Apr 26, 2023	51.00	51.20	50.70	51.16	213,532	+0.24(+0.47%)
Apr 25, 2023	51.38	51.59	50.87	50.92	213,246	-0.87(-1.68%)
Apr 24, 2023	52.20	52.35	51.71	51.79	148,083	-0.43(-0.82%)
Apr 21, 2023	52.06	52.23	51.56	52.22	161,863	+0.53(+1.03%)
Apr 20, 2023	51.51	51.83	51.26	51.69	109,649	+0.14(+0.27%)
Apr 19, 2023	51.37	51.80	51.16	51.55	173,676	+0.22(+0.43%)
Apr 18, 2023	52.00	52.38	51.20	51.33	246,387	-0.49(-0.95%)
Apr 17, 2023	52.00	52.03	51.25	51.82	155,171	-0.01(-0.02%)
Apr 14, 2023	51.38	52.17	51.21	51.83	215,341	+0.55(+1.07%)
Apr 13, 2023	50.69	51.34	50.48	51.28	190,992	+0.61(+1.20%)
Apr 12, 2023	50.14	50.96	50.14	50.67	153,824	+0.73(+1.46%)
Apr 11, 2023	50.00	50.49	49.80	49.94	173,406	-0.02(-0.04%)
Apr 10, 2023	48.95	49.99	48.95	49.96	183,002	+0.86(+1.75%)
Apr 06, 2023	48.60	49.11	48.37	49.10	165,065	+0.67(+1.38%)
Apr 05, 2023	48.60	48.76	48.10	48.43	187,334	-0.42(-0.86%)
Apr 04, 2023	49.72	49.89	48.56	48.85	140,076	-0.81(-1.63%)
Apr 03, 2023	49.62	49.76	48.97	49.66	158,375	+0.17(+0.34%)
Mar 31, 2023	49.35	49.59	49.15	49.49	187,518	+0.42(+0.86%)
Mar 30, 2023	49.45	49.55	48.90	49.07	119,916	-0.21(-0.43%)
Mar 29, 2023	49.22	49.45	48.87	49.28	145,781	+0.31(+0.63%)
Mar 28, 2023	48.46	49.34	48.46	48.97	203,478	+0.26(+0.53%)
Mar 27, 2023	48.36	48.91	47.83	48.71	191,394	+0.85(+1.78%)
Mar 24, 2023	46.48	47.95	46.30	47.86	223,650	+1.16(+2.48%)
Mar 23, 2023	47.56	47.62	46.54	46.70	170,560	-0.79(-1.66%)
Mar 22, 2023	48.70	48.88	47.46	47.49	220,713	-1.14(-2.34%)
Mar 21, 2023	48.30	48.65	48.07	48.63	163,088	+0.92(+1.93%)
Mar 20, 2023	47.50	48.20	47.47	47.71	158,242	+0.59(+1.25%)
Mar 17, 2023	47.78	47.78	47.04	47.12	420,774	-0.86(-1.79%)
Mar 16, 2023	46.79	48.23	46.72	47.98	226,898	+0.74(+1.57%)
Mar 15, 2023	47.27	47.37	46.68	47.24	214,113	-0.81(-1.69%)
Mar 14, 2023	47.88	48.44	47.53	48.05	323,897	+1.00(+2.13%)
Mar 13, 2023	47.16	48.40	46.88	47.05	372,234	-0.74(-1.55%)
Mar 10, 2023	48.42	48.42	47.47	47.79	277,667	-0.84(-1.73%)
Mar 09, 2023	49.42	49.54	48.55	48.63	245,447	-0.63(-1.28%)
Mar 08, 2023	49.56	49.75	49.09	49.26	229,795	-0.23(-0.46%)
Mar 07, 2023	50.36	50.39	48.89	49.49	301,617	-0.79(-1.57%)
Mar 06, 2023	50.21	50.34	49.89	50.28	248,909	+0.00(+0.00%)
Mar 03, 2023	50.54	50.86	49.73	50.28	162,706	+0.08(+0.16%)
Mar 02, 2023	50.11	50.38	49.59	50.20	218,786	-0.03(-0.06%)
Mar 01, 2023	49.99	50.61	49.67	50.23	208,340	+0.14(+0.28%)
Feb 28, 2023	50.99	51.85	50.04	50.09	448,070	-1.01(-1.98%)
Feb 27, 2023	51.33	51.74	50.83	51.10	338,014	+0.17(+0.33%)
Feb 24, 2023	49.99	50.95	49.99	50.93	269,852	+0.56(+1.11%)
Feb 23, 2023	49.45	50.61	49.45	50.37	478,727	+1.06(+2.15%)
Feb 22, 2023	49.35	49.87	49.09	49.31	354,686	-0.05(-0.10%)
Feb 21, 2023	49.47	49.88	48.56	49.36	344,457	-0.63(-1.26%)
Feb 17, 2023	47.54	49.99	47.45	49.99	329,951	+2.81(+5.96%)
Feb 16, 2023	48.57	48.57	45.40	47.18	405,932	-0.65(-1.36%)
Feb 15, 2023	47.15	48.12	46.95	47.83	178,633	+0.42(+0.89%)
Feb 14, 2023	48.47	48.55	47.40	47.41	179,900	-1.23(-2.53%)
Feb 13, 2023	48.17	48.92	48.10	48.64	160,594	+0.39(+0.81%)
Feb 10, 2023	47.91	48.55	47.72	48.25	180,808	+0.05(+0.10%)
Feb 09, 2023	48.65	48.89	48.19	48.20	229,863	-0.20(-0.41%)
Feb 08, 2023	48.70	48.84	48.05	48.40	116,307	-0.71(-1.45%)
Feb 07, 2023	48.23	49.19	47.94	49.11	129,673	+0.51(+1.05%)
Feb 06, 2023	49.10	49.21	48.49	48.60	141,245	-0.75(-1.52%)
Feb 03, 2023	48.44	49.76	48.32	49.35	205,700	+0.64(+1.31%)
Feb 02, 2023	48.08	48.72	47.86	48.71	165,480	+0.79(+1.65%)
Feb 01, 2023	47.43	48.32	47.28	47.92	137,430	+0.33(+0.69%)
Jan 31, 2023	46.37	47.74	46.37	47.59	175,736	+1.20(+2.59%)
Jan 30, 2023	46.85	47.43	46.36	46.39	97,393	-0.58(-1.23%)
Jan 27, 2023	47.00	47.61	46.89	46.97	153,273	-0.07(-0.15%)
Jan 26, 2023	46.97	47.11	46.45	47.04	145,726	+0.28(+0.60%)
Jan 25, 2023	46.95	47.11	46.47	46.76	133,806	-0.59(-1.25%)
Jan 24, 2023	46.94	47.67	46.77	47.35	207,307	+0.08(+0.17%)
Jan 23, 2023	47.05	47.41	46.79	47.27	166,488	+0.24(+0.51%)
Jan 20, 2023	46.46	47.41	46.13	47.03	273,880	+0.63(+1.36%)
Jan 19, 2023	46.43	46.86	46.16	46.40	200,410	-0.16(-0.34%)
Jan 18, 2023	48.15	48.63	46.49	46.56	212,373	-1.56(-3.24%)
Jan 17, 2023	48.40	48.80	48.09	48.12	135,058	-0.10(-0.21%)
Jan 13, 2023	47.61	48.45	47.42	48.22	151,166	+0.13(+0.27%)
Jan 12, 2023	47.45	48.09	47.18	48.09	124,104	+0.69(+1.46%)
Jan 11, 2023	46.51	47.41	46.44	47.40	141,188	+1.09(+2.35%)
Jan 10, 2023	45.60	46.42	45.22	46.31	144,031	+0.54(+1.18%)
Jan 09, 2023	46.75	46.82	45.72	45.77	136,326	-0.75(-1.61%)
Jan 06, 2023	46.14	46.91	46.09	46.52	141,444	+0.92(+2.02%)
Jan 05, 2023	46.25	46.25	45.43	45.60	156,905	-0.67(-1.45%)
Jan 04, 2023	46.99	47.33	46.12	46.27	137,806	-0.37(-0.79%)
Jan 03, 2023	47.02	47.38	46.43	46.64	206,373	-0.21(-0.45%)
Dec 30, 2022	47.09	47.14	46.53	46.85	146,189	-0.44(-0.93%)
Dec 29, 2022	46.83	47.49	46.71	47.29	109,368	+0.70(+1.50%)
Dec 28, 2022	47.45	47.62	46.59	46.59	163,931	-0.56(-1.19%)
Dec 27, 2022	47.30	47.54	46.88	47.15	324,884	-0.11(-0.23%)
Dec 23, 2022	47.08	47.56	46.90	47.26	176,309	+0.05(+0.11%)
Dec 22, 2022	47.39	47.75	46.79	47.21	138,258	-0.61(-1.28%)
Dec 21, 2022	47.52	48.09	47.32	47.82	114,256	+0.61(+1.29%)
Dec 20, 2022	46.93	47.46	46.71	47.21	127,291	+0.24(+0.51%)
Dec 19, 2022	48.01	48.07	46.91	46.97	222,696	-1.10(-2.29%)
Dec 16, 2022	48.22	48.52	47.45	48.07	480,107	-0.64(-1.31%)
Dec 15, 2022	49.71	49.71	48.55	48.71	251,617	-1.26(-2.52%)
Dec 14, 2022	50.68	51.02	49.75	49.97	232,631	-0.54(-1.07%)
Dec 13, 2022	50.67	51.67	50.51	50.51	428,808	+0.54(+1.08%)
Dec 12, 2022	49.72	50.32	49.60	49.97	324,873	+0.37(+0.75%)
Dec 09, 2022	49.22	49.88	49.15	49.60	208,685	+0.24(+0.49%)
Dec 08, 2022	48.86	49.60	48.77	49.36	345,158	+0.69(+1.42%)
Dec 07, 2022	48.61	49.38	48.46	48.67	187,285	-0.05(-0.10%)
Dec 06, 2022	48.98	49.20	48.51	48.72	169,675	-0.39(-0.79%)
Dec 05, 2022	49.50	49.63	48.30	49.11	196,530	-1.05(-2.09%)
Dec 02, 2022	49.32	50.39	49.30	50.16	162,898	+0.45(+0.91%)
Dec 01, 2022	50.00	50.00	49.33	49.71	154,106	+0.06(+0.12%)
Nov 30, 2022	48.68	49.69	48.19	49.65	229,874	+0.81(+1.66%)
Nov 29, 2022	49.04	49.34	48.58	48.84	132,465	-0.29(-0.59%)
Nov 28, 2022	49.53	49.80	49.06	49.13	121,000	-0.69(-1.38%)
Nov 25, 2022	49.61	50.32	49.49	49.82	111,375	+0.51(+1.03%)
Nov 23, 2022	49.25	49.88	49.24	49.31	103,836	-0.31(-0.62%)
Nov 22, 2022	49.00	49.67	48.91	49.62	217,526	+0.75(+1.53%)
Nov 21, 2022	48.65	49.01	48.58	48.87	215,237	+0.12(+0.25%)
Nov 18, 2022	48.51	49.26	48.51	48.75	285,303	+0.77(+1.60%)
Nov 17, 2022	47.37	48.00	47.08	47.98	156,783	+0.16(+0.33%)
Nov 16, 2022	47.53	48.27	47.50	47.82	168,826	-0.05(-0.10%)
Nov 15, 2022	48.14	48.53	47.77	47.87	192,023	+0.18(+0.38%)
Nov 14, 2022	47.51	48.56	47.51	47.69	236,425	-0.15(-0.31%)
Nov 11, 2022	49.40	49.44	47.74	47.84	226,083	-1.54(-3.12%)
Nov 10, 2022	48.59	49.45	48.25	49.38	256,738	+2.20(+4.66%)
Nov 09, 2022	46.91	47.79	46.74	47.18	226,304	-0.13(-0.27%)
Nov 08, 2022	47.32	48.02	47.00	47.31	258,926	+0.18(+0.38%)
Nov 07, 2022	46.71	47.24	46.50	47.13	191,626	+0.75(+1.62%)
Nov 04, 2022	47.38	47.38	45.83	46.38	219,997	-0.39(-0.83%)
Nov 03, 2022	46.82	47.49	46.56	46.77	237,013	-0.49(-1.04%)
Nov 02, 2022	48.57	49.17	47.26	47.26	329,033	-1.54(-3.16%)
Nov 01, 2022	49.56	49.98	48.63	48.80	378,004	-0.84(-1.69%)
Oct 31, 2022	50.00	50.57	49.56	49.64	412,776	-0.38(-0.76%)
Oct 28, 2022	48.88	50.27	48.30	50.02	319,181	+1.22(+2.50%)
Oct 27, 2022	49.00	49.62	47.54	48.80	448,301	+1.63(+3.46%)
Oct 26, 2022	47.46	48.19	47.17	47.17	364,444	-0.11(-0.23%)
Oct 25, 2022	46.76	47.55	46.76	47.28	321,174	+0.34(+0.72%)
Oct 24, 2022	46.87	47.67	46.87	46.94	401,082	+0.25(+0.54%)
Oct 21, 2022	45.97	46.97	45.66	46.69	223,545	+0.92(+2.01%)
Oct 20, 2022	46.10	46.46	45.50	45.77	214,415	-0.29(-0.63%)
Oct 19, 2022	45.30	46.06	45.25	46.06	185,245	+0.46(+1.01%)
Oct 18, 2022	45.49	46.07	45.24	45.60	347,115	+0.99(+2.22%)
Oct 17, 2022	44.56	45.18	44.33	44.61	203,091	+0.84(+1.92%)
Oct 14, 2022	45.00	45.22	43.59	43.77	272,632	-0.76(-1.71%)
Oct 13, 2022	43.15	44.91	42.87	44.53	657,563	+0.72(+1.64%)
Oct 12, 2022	44.09	44.63	43.44	43.81	304,368	-0.09(-0.21%)
Oct 11, 2022	43.90	44.37	43.45	43.90	468,996	-0.07(-0.16%)
Oct 10, 2022	44.24	44.53	43.92	43.97	307,210	-0.21(-0.48%)
Oct 07, 2022	44.72	44.73	43.87	44.18	191,847	-0.92(-2.04%)
Oct 06, 2022	45.41	45.88	44.90	45.10	264,801	-0.61(-1.33%)
Oct 05, 2022	45.30	46.33	45.20	45.71	226,574	-0.05(-0.11%)
Oct 04, 2022	45.26	46.05	44.94	45.76	262,294	+1.04(+2.33%)
Oct 03, 2022	43.28	45.01	42.98	44.72	264,879	+1.94(+4.53%)
Sep 30, 2022	43.00	43.56	42.76	42.78	364,331	-0.22(-0.51%)
Sep 29, 2022	43.14	43.18	42.61	43.00	312,066	-0.50(-1.15%)
Sep 28, 2022	43.16	43.74	42.87	43.50	277,117	+0.56(+1.30%)
Sep 27, 2022	43.50	43.69	42.60	42.94	278,893	-0.29(-0.67%)
Sep 26, 2022	43.48	43.88	42.96	43.23	296,621	-0.26(-0.60%)
Sep 23, 2022	44.16	44.16	43.28	43.49	207,119	-1.14(-2.55%)
Sep 22, 2022	44.96	44.97	44.31	44.63	191,378	-0.37(-0.82%)
Sep 21, 2022	45.80	46.36	44.93	45.00	259,501	-0.45(-0.99%)
Sep 20, 2022	45.19	45.72	44.83	45.45	259,903	-0.14(-0.31%)
Sep 19, 2022	43.99	45.60	43.99	45.59	242,787	+1.30(+2.94%)
Sep 16, 2022	43.25	44.31	43.12	44.29	449,769	+0.72(+1.65%)
Sep 15, 2022	43.48	43.87	43.25	43.57	159,840	-0.15(-0.34%)
Sep 14, 2022	43.90	44.25	43.32	43.72	130,964	-0.31(-0.70%)
Sep 13, 2022	44.47	44.67	43.96	44.03	249,486	-1.13(-2.50%)
Sep 12, 2022	44.64	45.16	44.41	45.16	164,015	+0.61(+1.37%)
Sep 09, 2022	43.81	44.87	43.74	44.55	196,395	+0.90(+2.06%)
Sep 08, 2022	43.39	44.03	43.02	43.65	144,983	-0.04(-0.09%)
Sep 07, 2022	43.25	43.74	43.01	43.69	126,294	+0.48(+1.11%)
Sep 06, 2022	43.07	43.23	42.23	43.21	198,906	+0.29(+0.68%)
Sep 02, 2022	43.64	43.85	42.57	42.92	142,875	-0.26(-0.60%)
Sep 01, 2022	43.22	43.51	42.92	43.18	182,694	-0.48(-1.10%)
Aug 31, 2022	43.44	43.76	43.24	43.66	195,974	+0.13(+0.30%)
Aug 30, 2022	44.14	44.44	43.22	43.53	160,787	-0.64(-1.45%)
Aug 29, 2022	44.52	44.52	43.77	44.17	196,787	-0.59(-1.32%)
Aug 26, 2022	46.09	46.19	44.73	44.76	145,281	-1.46(-3.16%)
Aug 25, 2022	46.16	46.90	46.03	46.22	99,605	+0.04(+0.09%)
Aug 24, 2022	45.97	46.36	45.71	46.18	85,254	+0.11(+0.24%)
Aug 23, 2022	46.48	47.01	46.03	46.07	92,804	-0.63(-1.35%)
Aug 22, 2022	46.95	47.26	46.60	46.70	103,836	-0.71(-1.50%)
Aug 19, 2022	47.94	47.94	46.35	47.41	231,866	-0.60(-1.25%)
Aug 18, 2022	47.36	48.47	47.36	48.01	217,406	+0.73(+1.54%)
Aug 17, 2022	46.64	47.35	46.56	47.28	137,276	+0.36(+0.77%)
Aug 16, 2022	46.64	47.14	46.42	46.92	169,963	+0.14(+0.30%)
Aug 15, 2022	45.93	46.92	45.75	46.78	159,779	+0.45(+0.97%)
Aug 12, 2022	45.28	46.35	45.14	46.33	152,430	+0.85(+1.87%)
Aug 11, 2022	45.65	45.77	45.22	45.48	141,213	-0.07(-0.15%)
Aug 10, 2022	44.89	45.76	44.85	45.55	188,733	+1.03(+2.31%)
Aug 09, 2022	44.41	44.98	43.88	44.52	178,584	+0.31(+0.70%)
Aug 08, 2022	44.35	44.46	43.49	44.21	207,791	+0.04(+0.09%)
Aug 05, 2022	43.84	44.40	43.59	44.17	118,242	-0.11(-0.25%)
Aug 04, 2022	44.66	44.98	44.11	44.28	222,115	-0.80(-1.77%)
Aug 03, 2022	44.99	45.39	44.61	45.08	118,627	+0.08(+0.18%)
Aug 02, 2022	45.90	45.90	44.95	45.00	286,132	-0.95(-2.07%)

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.