Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	50.09	50.11	49.68	49.89	2,784,914	+0.00(+0.00%)
Jul 28, 2023	49.71	50.05	49.42	49.89	1,849,940	+0.22(+0.44%)
Jul 27, 2023	50.28	50.94	49.53	49.67	2,104,513	-0.64(-1.28%)
Jul 26, 2023	50.33	50.72	50.12	50.31	2,526,958	-0.15(-0.29%)
Jul 25, 2023	50.42	50.75	50.29	50.46	2,855,798	+0.02(+0.04%)
Jul 24, 2023	50.30	50.64	49.98	50.44	3,529,086	+0.34(+0.67%)
Jul 21, 2023	49.46	50.30	49.02	50.11	11,626,568	+1.09(+2.22%)
Jul 20, 2023	50.06	50.06	48.57	49.02	4,782,347	-0.81(-1.63%)
Jul 19, 2023	51.04	51.93	49.72	49.83	5,740,685	-0.94(-1.85%)
Jul 18, 2023	50.43	50.89	50.23	50.77	5,494,672	+0.47(+0.94%)
Jul 17, 2023	49.94	50.36	49.52	50.30	3,673,028	+0.29(+0.57%)
Jul 14, 2023	50.76	50.99	49.94	50.01	3,264,634	-0.55(-1.09%)
Jul 13, 2023	49.56	50.67	49.49	50.56	3,179,534	+1.16(+2.34%)
Jul 12, 2023	49.48	49.68	49.24	49.41	3,025,936	+0.29(+0.58%)
Jul 11, 2023	48.48	49.16	48.40	49.12	3,838,231	+0.60(+1.24%)
Jul 10, 2023	48.42	48.83	48.26	48.52	5,620,313	+0.13(+0.27%)
Jul 07, 2023	48.30	48.68	48.07	48.39	3,175,774	-0.02(-0.04%)
Jul 06, 2023	48.83	48.97	48.32	48.41	3,662,208	-0.91(-1.84%)
Jul 05, 2023	49.10	49.41	48.75	49.32	3,671,554	+0.21(+0.42%)
Jul 03, 2023	49.09	49.50	48.73	49.11	2,024,694	-0.15(-0.30%)
Jun 30, 2023	49.53	49.83	49.22	49.26	3,794,330	+0.00(+0.00%)
Jun 29, 2023	48.90	49.26	48.74	49.26	2,911,013	+0.27(+0.54%)
Jun 28, 2023	49.26	49.44	48.81	48.99	4,866,744	-0.24(-0.48%)
Jun 27, 2023	48.94	49.56	48.73	49.23	4,191,335	+0.21(+0.42%)
Jun 26, 2023	49.08	49.16	48.74	49.02	3,240,978	-0.03(-0.06%)
Jun 23, 2023	48.76	49.14	48.37	49.05	5,684,973	+0.09(+0.18%)
Jun 22, 2023	49.73	49.81	48.89	48.96	4,671,875	-1.00(-2.00%)
Jun 21, 2023	50.98	50.98	49.62	49.96	4,059,085	-1.05(-2.05%)
Jun 20, 2023	50.25	51.05	49.86	51.01	4,655,142	+0.40(+0.78%)
Jun 16, 2023	52.01	52.01	50.49	50.61	7,511,656	-1.04(-2.01%)
Jun 15, 2023	50.30	51.90		51.65	4,312,885	-2.40(-4.44%)
May 08, 2023	54.13	54.27	53.77	54.05	1,936,840	+0.00(+0.00%)
May 05, 2023	53.43	54.13	53.37	54.05	2,010,452	+1.11(+2.10%)
May 04, 2023	52.68	53.12	52.53	52.94	1,641,777	+0.23(+0.43%)
May 03, 2023	53.60	53.98	52.66	52.71	1,635,191	-0.70(-1.31%)
May 02, 2023	53.82	53.94	52.57	53.41	1,773,864	-0.77(-1.42%)
May 01, 2023	54.37	54.53	54.04	54.18	1,257,664	-0.31(-0.58%)
Apr 28, 2023	53.76	54.53	53.68	54.49	2,304,704	+0.54(+1.00%)
Apr 27, 2023	53.38	54.06	53.16	53.95	1,617,197	+0.68(+1.27%)
Apr 26, 2023	54.07	54.40	53.00	53.27	2,110,549	-1.13(-2.07%)
Apr 25, 2023	55.41	55.54	54.34	54.40	2,137,750	-1.28(-2.31%)
Apr 24, 2023	56.19	56.30	55.30	55.68	1,804,022	-0.38(-0.68%)
Apr 21, 2023	55.45	56.10	55.23	56.07	3,214,814	+0.48(+0.86%)
Apr 20, 2023	56.47	56.47	55.17	55.59	3,509,455	-0.86(-1.53%)
Apr 19, 2023	56.10	57.07	55.93	56.45	5,875,986	+1.72(+3.15%)
Apr 18, 2023	54.85	55.31	54.63	54.73	3,683,909	-0.16(-0.29%)
Apr 17, 2023	54.00	55.01	53.99	54.89	3,247,163	+0.60(+1.11%)
Apr 14, 2023	54.62	54.72	54.01	54.29	6,104,930	-0.39(-0.72%)
Apr 13, 2023	54.02	54.77	53.80	54.68	3,570,335	+0.66(+1.22%)
Apr 12, 2023	53.90	54.50	53.81	54.02	2,989,590	+0.53(+0.99%)
Apr 11, 2023	53.52	53.83	53.24	53.49	2,608,003	-0.03(-0.06%)
Apr 10, 2023	53.58	53.85	53.12	53.52	1,667,623	-0.51(-0.95%)
Apr 06, 2023	53.76	54.17	53.51	54.03	2,479,439	+0.33(+0.62%)
Apr 05, 2023	53.79	54.21	53.44	53.70	2,980,231	-0.14(-0.26%)
Apr 04, 2023	53.57	54.07	53.38	53.83	2,556,289	+0.30(+0.55%)
Apr 03, 2023	53.51	53.74	53.17	53.54	3,209,940	-0.27(-0.49%)
Mar 31, 2023	53.51	53.83	53.17	53.80	2,942,526	+0.63(+1.18%)
Mar 30, 2023	53.46	54.22	53.09	53.17	2,656,999	-0.06(-0.11%)
Mar 29, 2023	52.62	53.42	52.51	53.23	2,157,651	+1.13(+2.17%)
Mar 28, 2023	52.16	52.39	51.80	52.10	2,611,685	-0.31(-0.58%)
Mar 27, 2023	52.76	52.85	52.28	52.41	1,351,310	+0.18(+0.34%)
Mar 24, 2023	51.23	52.23	51.18	52.23	2,939,252	+0.58(+1.12%)
Mar 23, 2023	51.98	52.26	51.29	51.65	2,874,718	-0.45(-0.87%)
Mar 22, 2023	53.15	53.57	52.09	52.10	2,346,363	-1.05(-1.98%)
Mar 21, 2023	52.84	53.42	52.51	53.15	2,648,829	+1.07(+2.06%)
Mar 20, 2023	51.84	52.38	51.71	52.08	2,874,635	+0.17(+0.32%)
Mar 17, 2023	52.35	53.00	51.32	51.91	5,644,334	-0.35(-0.68%)
Mar 16, 2023	50.65	52.70	50.29	52.27	2,902,727	+1.38(+2.71%)
Mar 15, 2023	50.68	51.43	50.44	50.89	2,682,478	-0.83(-1.61%)
Mar 14, 2023	52.18	52.59	51.41	51.72	2,809,806	+0.77(+1.52%)
Mar 13, 2023	51.43	51.99	50.91	50.95	5,881,640	-0.62(-1.20%)
Mar 10, 2023	52.84	52.84	51.18	51.57	3,531,492	-1.69(-3.17%)
Mar 09, 2023	54.17	54.30	53.03	53.25	2,575,107	-0.79(-1.47%)
Mar 08, 2023	53.92	54.31	53.74	54.05	1,896,209	+0.12(+0.22%)
Mar 07, 2023	54.86	55.11	53.87	53.93	1,952,864	-1.04(-1.89%)
Mar 06, 2023	55.23	55.60	54.86	54.97	2,323,192	-0.15(-0.27%)
Mar 03, 2023	55.15	55.22	54.70	55.12	2,421,220	+0.22(+0.39%)
Mar 02, 2023	54.01	55.01	53.98	54.90	2,084,317	+0.44(+0.81%)
Mar 01, 2023	54.69	55.15	54.32	54.46	2,317,591	-0.50(-0.91%)
Feb 28, 2023	55.28	55.37	54.88	54.96	3,343,809	-0.28(-0.51%)
Feb 27, 2023	56.48	56.62	55.23	55.24	1,355,406	-0.69(-1.23%)
Feb 24, 2023	55.72	56.00	55.47	55.93	1,183,800	-0.15(-0.26%)
Feb 23, 2023	56.12	56.40	55.46	56.08	1,947,651	+0.10(+0.18%)
Feb 22, 2023	55.84	56.11	55.43	55.98	2,723,528	+0.31(+0.56%)
Feb 21, 2023	56.79	56.88	55.40	55.67	3,150,810	-1.75(-3.04%)
Feb 17, 2023	57.11	57.49	56.94	57.41	1,171,323	+0.12(+0.21%)
Feb 16, 2023	57.71	57.94	57.23	57.29	1,190,670	-0.71(-1.22%)
Feb 15, 2023	57.17	58.06	57.13	58.00	1,767,464	+0.53(+0.92%)
Feb 14, 2023	58.37	58.79	57.28	57.47	1,908,824	-0.95(-1.63%)
Feb 13, 2023	58.71	58.96	58.00	58.42	2,013,750	-0.03(-0.05%)
Feb 10, 2023	57.45	58.48	57.36	58.45	2,081,868	+0.63(+1.09%)
Feb 09, 2023	58.67	58.81	57.63	57.82	1,622,197	-0.65(-1.11%)
Feb 08, 2023	58.63	58.91	58.27	58.47	1,888,904	-0.30(-0.52%)
Feb 07, 2023	58.14	59.01	57.55	58.77	2,527,523	+0.64(+1.10%)
Feb 06, 2023	58.85	59.10	58.05	58.14	1,520,508	-1.23(-2.06%)
Feb 03, 2023	58.72	59.79	58.66	59.36	1,672,619	-0.02(-0.03%)
Feb 02, 2023	58.57	59.46	58.47	59.38	2,377,635	+1.05(+1.80%)
Feb 01, 2023	59.01	59.17	57.81	58.33	2,542,259	-0.68(-1.15%)
Jan 31, 2023	58.68	59.01	58.20	59.01	2,638,829	+0.53(+0.91%)
Jan 30, 2023	59.29	59.43	58.16	58.48	2,313,691	-0.83(-1.41%)
Jan 27, 2023	58.64	59.48	58.45	59.31	3,186,205	+0.38(+0.65%)
Jan 26, 2023	56.74	58.99	56.36	58.93	4,791,391	+1.77(+3.10%)
Jan 25, 2023	57.79	57.79	54.80	57.16	8,377,615	-3.55(-5.85%)
Jan 24, 2023	61.19	61.28	60.55	60.70	3,471,279	-0.39(-0.64%)
Jan 23, 2023	60.69	61.56	60.32	61.10	2,271,039	+0.25(+0.42%)
Jan 20, 2023	59.80	60.90	59.45	60.84	2,821,885	+1.04(+1.74%)
Jan 19, 2023	60.95	61.29	59.75	59.80	1,649,421	-1.76(-2.87%)
Jan 18, 2023	62.20	62.65	61.48	61.57	3,355,307	-0.56(-0.90%)
Jan 17, 2023	61.91	62.47	61.61	62.13	2,967,534	+0.02(+0.03%)
Jan 13, 2023	61.19	62.42	61.09	62.11	2,939,703	+0.35(+0.57%)
Jan 12, 2023	61.92	62.01	60.96	61.75	2,609,180	-0.03(-0.05%)
Jan 11, 2023	61.50	62.10	61.50	61.78	2,532,149	+0.47(+0.77%)
Jan 10, 2023	61.25	61.84	61.01	61.31	1,317,001	-0.07(-0.11%)
Jan 09, 2023	60.71	61.97	60.55	61.38	2,515,805	+0.94(+1.56%)
Jan 06, 2023	59.70	60.60	59.32	60.44	1,566,771	+1.38(+2.34%)
Jan 05, 2023	60.02	60.17	58.94	59.06	1,758,806	-1.38(-2.29%)
Jan 04, 2023	61.01	61.43	60.16	60.44	2,135,209	-0.11(-0.18%)
Jan 03, 2023	60.32	60.65	59.85	60.55	1,627,913	+0.40(+0.67%)
Dec 30, 2022	60.19	60.35	59.55	60.15	1,211,737	-0.51(-0.84%)
Dec 29, 2022	60.07	60.90	60.01	60.66	937,060	+1.15(+1.93%)
Dec 28, 2022	60.02	60.43	59.44	59.51	1,035,401	-0.27(-0.46%)
Dec 27, 2022	60.13	60.26	59.51	59.78	1,417,451	-0.29(-0.49%)
Dec 23, 2022	59.70	60.35	59.43	60.08	750,545	+0.22(+0.36%)
Dec 22, 2022	59.94	59.94	58.89	59.86	1,400,866	-0.44(-0.73%)
Dec 21, 2022	59.26	60.65	59.11	60.30	1,541,607	+1.36(+2.31%)
Dec 20, 2022	59.27	59.50	58.88	58.94	1,975,345	-0.33(-0.56%)
Dec 19, 2022	59.23	59.70	58.91	59.27	2,404,375	-0.16(-0.26%)
Dec 16, 2022	59.83	60.27	59.35	59.43	4,231,942	-1.10(-1.81%)
Dec 15, 2022	61.64	62.10	60.33	60.53	3,047,730	-1.81(-2.91%)
Dec 14, 2022	63.84	64.07	61.86	62.34	4,304,424	-1.37(-2.15%)
Dec 13, 2022	64.84	65.09	63.27	63.71	2,295,755	+0.30(+0.48%)
Dec 12, 2022	61.84	63.43	61.76	63.41	2,242,541	+1.45(+2.34%)
Dec 09, 2022	62.60	62.95	61.90	61.96	2,768,099	-0.97(-1.54%)
Dec 08, 2022	63.72	64.18	62.68	62.93	2,719,407	-0.64(-1.00%)
Dec 07, 2022	65.59	66.15	63.43	63.57	3,327,109	-2.13(-3.24%)
Dec 06, 2022	66.51	66.76	65.26	65.69	2,201,313	-0.83(-1.25%)
Dec 05, 2022	67.40	67.47	66.24	66.53	1,832,453	-1.10(-1.62%)
Dec 02, 2022	66.41	67.86	66.39	67.63	1,152,642	+0.48(+0.72%)
Dec 01, 2022	67.22	67.76	66.79	67.15	1,111,499	+0.23(+0.34%)
Nov 30, 2022	64.79	67.36	64.64	66.92	4,123,568	+2.31(+3.57%)
Nov 29, 2022	64.66	65.23	64.45	64.61	1,761,258	-0.17(-0.26%)
Nov 28, 2022	65.31	65.67	64.71	64.78	1,486,190	-0.86(-1.31%)
Nov 25, 2022	65.62	66.09	65.24	65.64	618,963	+0.02(+0.03%)
Nov 23, 2022	64.96	66.21	64.96	65.62	1,197,066	+0.60(+0.92%)
Nov 22, 2022	64.67	65.14	64.39	65.02	1,919,826	+0.55(+0.85%)
Nov 21, 2022	64.09	64.76	63.72	64.48	1,502,349	+0.43(+0.67%)
Nov 18, 2022	64.02	64.16	63.19	64.05	3,532,944	+0.65(+1.02%)
Nov 17, 2022	63.39	63.62	62.62	63.40	1,446,703	-0.49(-0.77%)
Nov 16, 2022	63.40	64.21	63.40	63.89	1,333,877	+0.56(+0.88%)
Nov 15, 2022	65.21	65.48	63.01	63.33	2,426,795	-1.22(-1.89%)
Nov 14, 2022	64.57	65.61	64.20	64.55	1,866,274	-0.35(-0.54%)
Nov 11, 2022	65.03	65.39	64.46	64.91	1,838,725	+0.19(+0.29%)
Nov 10, 2022	63.78	64.85	63.09	64.72	2,405,898	+2.54(+4.09%)
Nov 09, 2022	63.06	63.78	62.04	62.18	3,089,596	-0.94(-1.49%)
Nov 08, 2022	61.45	64.18	61.12	63.12	3,446,756	+2.11(+3.46%)
Nov 07, 2022	60.69	61.05	60.12	61.01	2,094,298	+0.50(+0.82%)
Nov 04, 2022	60.57	60.72	59.24	60.51	1,704,756	+0.32(+0.54%)
Nov 03, 2022	58.90	60.81	58.86	60.19	1,847,172	+0.83(+1.40%)
Nov 02, 2022	60.42	61.34	59.33	59.35	1,900,132	-1.59(-2.61%)
Nov 01, 2022	61.16	61.55	60.41	60.95	1,764,233	+0.11(+0.18%)
Oct 31, 2022	60.61	61.11	60.46	60.84	2,684,222	-0.04(-0.06%)
Oct 28, 2022	59.45	60.93	59.06	60.88	1,619,458	+1.59(+2.69%)
Oct 27, 2022	59.03	60.07	59.02	59.29	1,681,373	+0.61(+1.03%)
Oct 26, 2022	59.31	59.78	58.59	58.68	2,484,489	-0.51(-0.86%)
Oct 25, 2022	57.82	59.31	57.80	59.19	2,183,374	+1.74(+3.03%)
Oct 24, 2022	56.73	58.14	56.63	57.45	1,541,667	+1.01(+1.78%)
Oct 21, 2022	55.58	56.55	54.76	56.44	2,432,841	+0.88(+1.58%)
Oct 20, 2022	54.93	55.83	54.68	55.56	2,186,350	+0.82(+1.50%)
Oct 19, 2022	55.69	56.18	54.25	54.74	2,690,969	-1.18(-2.12%)
Oct 18, 2022	56.54	56.80	55.49	55.92	2,871,199	+0.45(+0.81%)
Oct 17, 2022	54.22	56.11	54.22	55.47	2,807,672	+1.95(+3.65%)
Oct 14, 2022	56.67	56.90	53.43	53.52	3,505,389	-3.71(-6.49%)
Oct 13, 2022	55.17	57.36	54.56	57.23	2,314,949	+0.95(+1.68%)
Oct 12, 2022	56.83	56.94	56.27	56.28	1,270,401	-0.51(-0.90%)
Oct 11, 2022	56.29	57.39	56.03	56.79	1,949,856	+0.39(+0.69%)
Oct 10, 2022	56.62	56.70	55.84	56.40	1,181,405	+0.04(+0.07%)
Oct 07, 2022	57.65	57.77	56.02	56.36	1,558,252	-1.81(-3.11%)
Oct 06, 2022	58.36	59.04	58.08	58.17	1,545,043	-0.21(-0.35%)
Oct 05, 2022	58.11	58.94	57.63	58.38	1,955,249	-0.18(-0.30%)
Oct 04, 2022	57.89	58.62	57.68	58.55	1,852,653	+1.53(+2.69%)
Oct 03, 2022	55.69	57.09	55.33	57.02	1,906,115	+1.61(+2.91%)
Sep 30, 2022	56.00	56.73	55.24	55.41	2,068,085	-0.42(-0.75%)
Sep 29, 2022	56.66	56.72	55.51	55.83	2,227,100	-1.18(-2.07%)
Sep 28, 2022	55.96	57.27	55.63	57.01	2,052,298	+1.33(+2.39%)
Sep 27, 2022	55.73	56.02	55.10	55.68	1,736,656	+0.38(+0.69%)
Sep 26, 2022	55.62	55.85	55.02	55.30	1,812,819	-0.35(-0.63%)
Sep 23, 2022	55.82	55.99	54.94	55.65	1,965,188	-0.46(-0.82%)
Sep 22, 2022	56.97	57.06	55.61	56.11	1,834,727	-1.14(-2.00%)
Sep 21, 2022	58.37	59.06	57.25	57.25	1,854,577	-0.62(-1.06%)
Sep 20, 2022	59.01	59.21	57.48	57.87	2,012,980	-1.50(-2.52%)
Sep 19, 2022	59.15	59.46	58.86	59.36	1,506,918	-0.27(-0.46%)
Sep 16, 2022	59.67	59.77	58.79	59.64	3,618,334	-0.10(-0.16%)
Sep 15, 2022	60.41	60.81	59.66	59.74	1,511,010	-0.70(-1.16%)
Sep 14, 2022	60.71	61.25	59.88	60.44	1,721,433	+0.18(+0.29%)
Sep 13, 2022	61.26	61.41	59.97	60.26	1,658,423	-2.20(-3.53%)
Sep 12, 2022	61.86	62.49	61.59	62.47	1,738,478	+0.83(+1.34%)
Sep 09, 2022	61.48	61.95	61.38	61.64	1,310,399	+0.17(+0.27%)
Sep 08, 2022	60.43	61.52	60.39	61.47	2,211,368	+0.65(+1.07%)
Sep 07, 2022	59.10	60.86	59.10	60.82	1,770,106	+1.75(+2.97%)
Sep 06, 2022	58.22	59.10	58.01	59.07	2,024,528	+0.92(+1.58%)
Sep 02, 2022	58.86	59.67	57.97	58.15	1,611,971	-0.30(-0.52%)
Sep 01, 2022	57.52	58.52	57.29	58.45	1,931,413	+0.45(+0.77%)
Aug 31, 2022	58.36	58.71	57.81	58.00	3,456,125	-0.07(-0.12%)
Aug 30, 2022	58.62	58.90	57.85	58.07	2,091,370	-0.10(-0.17%)
Aug 29, 2022	58.77	59.26	58.11	58.17	1,788,917	-0.96(-1.63%)
Aug 26, 2022	60.81	60.96	59.11	59.13	1,825,262	-1.66(-2.74%)
Aug 25, 2022	60.53	60.94	60.28	60.80	1,018,949	+0.31(+0.52%)
Aug 24, 2022	59.91	60.62	59.86	60.48	2,132,081	+0.62(+1.03%)
Aug 23, 2022	59.82	60.21	59.48	59.86	1,919,570	-0.49(-0.81%)
Aug 22, 2022	60.45	60.99	60.10	60.35	1,876,662	-0.42(-0.68%)
Aug 19, 2022	61.82	61.82	60.53	60.77	3,046,447	-1.63(-2.61%)
Aug 18, 2022	62.81	63.01	61.91	62.40	1,820,982	-0.54(-0.86%)
Aug 17, 2022	62.15	63.13	62.01	62.94	1,958,482	+0.71(+1.14%)
Aug 16, 2022	62.26	62.34	61.54	62.23	1,978,474	-0.12(-0.19%)
Aug 15, 2022	61.62	63.12	61.38	62.34	2,182,040	+0.50(+0.80%)
Aug 12, 2022	61.18	61.88	60.81	61.85	1,469,558	+1.25(+2.06%)
Aug 11, 2022	60.82	61.05	60.39	60.60	1,360,455	-0.01(-0.02%)
Aug 10, 2022	60.18	60.82	60.10	60.60	2,055,113	+1.11(+1.87%)
Aug 09, 2022	59.24	59.60	59.11	59.49	1,385,281	+0.10(+0.17%)
Aug 08, 2022	59.14	59.75	59.03	59.39	1,058,458	+0.25(+0.43%)
Aug 05, 2022	58.95	59.37	58.60	59.13	1,499,757	-0.23(-0.39%)
Aug 04, 2022	58.70	59.47	58.67	59.37	2,012,894	+0.85(+1.45%)
Aug 03, 2022	58.16	58.70	57.93	58.52	1,909,099	+0.48(+0.83%)
Aug 02, 2022	57.87	58.36	57.55	58.04	2,056,144	-0.06(-0.10%)

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.