Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	51.50	51.57	51.06	51.20	1,391,583	+0.85(+1.70%)
Jul 28, 2023	49.76	50.47	49.61	50.35	3,340,421	-1.02(-1.98%)
Jul 27, 2023	51.41	51.72	51.33	51.36	1,451,108	+0.03(+0.06%)
Jul 26, 2023	50.93	51.46	50.64	51.33	1,656,337	-0.25(-0.48%)
Jul 25, 2023	51.55	51.83	51.51	51.58	1,363,844	-0.14(-0.28%)
Jul 24, 2023	52.10	52.26	51.72	51.73	1,083,322	-0.99(-1.87%)
Jul 21, 2023	52.69	52.73	52.41	52.72	1,623,182	+0.22(+0.42%)
Jul 20, 2023	52.35	52.72	52.34	52.49	1,149,821	+0.91(+1.77%)
Jul 19, 2023	51.58	51.87	51.43	51.58	817,853	+0.04(+0.07%)
Jul 18, 2023	51.29	51.86	51.26	51.55	1,167,533	+0.81(+1.59%)
Jul 17, 2023	50.75	50.85	50.56	50.74	1,266,969	+0.20(+0.40%)
Jul 14, 2023	50.64	50.69	50.39	50.54	687,364	+0.54(+1.07%)
Jul 13, 2023	50.47	50.47	49.81	50.00	904,441	+0.28(+0.56%)
Jul 12, 2023	49.36	49.98	49.33	49.72	987,049	+0.11(+0.21%)
Jul 11, 2023	49.72	49.87	49.54	49.62	890,131	-0.11(-0.21%)
Jul 10, 2023	49.88	49.93	49.55	49.72	993,361	+0.51(+1.03%)
Jul 07, 2023	49.71	49.76	49.20	49.21	1,088,084	-0.54(-1.08%)
Jul 06, 2023	49.97	50.02	49.39	49.75	1,340,563	-1.05(-2.06%)
Jul 05, 2023	51.09	51.13	50.79	50.80	979,971	-0.65(-1.27%)
Jul 03, 2023	51.97	51.98	51.33	51.45	1,021,056	-0.26(-0.50%)
Jun 30, 2023	51.25	51.72	51.24	51.71	1,912,943	+0.87(+1.72%)
Jun 29, 2023	50.84	51.12	50.74	50.84	1,154,539	-0.72(-1.40%)
Jun 28, 2023	51.78	51.92	51.54	51.55	1,456,259	+0.07(+0.13%)
Jun 27, 2023	51.36	51.54	51.26	51.49	1,075,377	+0.18(+0.36%)
Jun 26, 2023	51.48	51.48	50.84	51.31	974,012	+0.17(+0.34%)
Jun 23, 2023	51.45	51.58	51.06	51.13	2,391,087	+0.00(+0.00%)
Jun 22, 2023	51.44	51.49	51.11	51.13	1,314,326	-0.33(-0.63%)
Jun 21, 2023	51.26	51.51	51.01	51.46	1,482,253	+0.52(+1.02%)
Jun 20, 2023	51.31	51.31	50.94	50.94	1,782,189	+1.02(+2.04%)
Jun 16, 2023	50.40	50.59	49.92	49.92	1,190,631	+0.27(+0.54%)
Jun 15, 2023	49.27	49.68		49.66	1,720,750	+0.54(+1.11%)
May 08, 2023	49.50	49.53	49.08	49.11	812,015	-0.75(-1.51%)
May 05, 2023	49.46	50.00	49.10	49.86	1,099,977	+0.93(+1.90%)
May 04, 2023	48.81	48.99	48.59	48.93	1,053,329	+0.46(+0.94%)
May 03, 2023	48.13	48.69	48.00	48.48	2,119,434	+0.78(+1.63%)
May 02, 2023	47.73	47.98	47.39	47.70	2,058,831	-0.08(-0.17%)
May 01, 2023	48.20	48.24	47.74	47.78	1,481,281	-0.19(-0.39%)
Apr 28, 2023	48.99	49.46	47.80	47.97	3,019,796	-2.18(-4.35%)
Apr 27, 2023	49.86	50.30	49.75	50.15	2,003,680	-0.12(-0.23%)
Apr 26, 2023	51.66	51.69	50.22	50.26	2,857,767	-0.86(-1.68%)
Apr 25, 2023	51.37	51.51	50.96	51.12	1,491,280	+0.51(+1.01%)
Apr 24, 2023	50.34	50.73	50.21	50.61	1,167,581	-0.08(-0.16%)
Apr 21, 2023	50.39	50.77	50.27	50.69	1,813,519	+1.10(+2.22%)
Apr 20, 2023	49.77	49.88	49.57	49.59	912,603	-0.22(-0.44%)
Apr 19, 2023	49.81	49.96	49.57	49.81	2,897,893	+0.46(+0.93%)
Apr 18, 2023	49.99	50.10	49.22	49.35	2,688,976	-0.63(-1.25%)
Apr 17, 2023	50.20	50.25	49.91	49.98	1,286,562	-0.22(-0.45%)
Apr 14, 2023	50.58	50.59	49.99	50.20	1,936,669	+0.04(+0.09%)
Apr 13, 2023	50.15	50.34	50.07	50.16	1,523,729	+0.27(+0.54%)
Apr 12, 2023	50.03	50.31	49.72	49.89	2,401,348	+0.52(+1.05%)
Apr 11, 2023	49.83	49.84	49.28	49.37	2,275,988	+0.21(+0.42%)
Apr 10, 2023	49.51	49.64	48.82	49.16	1,937,943	-0.84(-1.68%)
Apr 06, 2023	49.88	50.15	49.77	50.00	3,004,532	+0.97(+1.99%)
Apr 05, 2023	49.36	49.60	48.95	49.03	3,491,725	+0.56(+1.16%)
Apr 04, 2023	48.43	48.90	48.35	48.47	3,587,692	+0.03(+0.06%)
Apr 03, 2023	48.66	48.77	48.36	48.44	2,096,224	-0.21(-0.44%)
Mar 31, 2023	48.66	48.74	48.42	48.65	2,275,699	+0.40(+0.83%)
Mar 30, 2023	48.79	48.92	48.18	48.25	2,138,649	-0.43(-0.88%)
Mar 29, 2023	48.91	48.95	48.65	48.68	2,091,673	+0.23(+0.48%)
Mar 28, 2023	48.37	48.53	48.21	48.45	1,693,340	+0.87(+1.82%)
Mar 27, 2023	47.39	47.64	47.13	47.58	1,963,676	+0.55(+1.16%)
Mar 24, 2023	46.49	47.14	46.14	47.04	3,074,860	+0.79(+1.70%)
Mar 23, 2023	46.50	46.76	45.95	46.25	6,731,377	+2.63(+6.03%)
Mar 22, 2023	43.70	44.13	43.60	43.62	1,068,859	+0.21(+0.47%)
Mar 21, 2023	43.68	43.68	43.23	43.42	1,248,872	+0.50(+1.17%)
Mar 20, 2023	42.88	43.13	42.58	42.91	2,496,000	+0.23(+0.54%)
Mar 17, 2023	42.75	42.85	42.44	42.68	1,493,434	-0.34(-0.79%)
Mar 16, 2023	42.66	43.06	42.38	43.02	1,443,246	+0.49(+1.16%)
Mar 15, 2023	42.06	42.63	42.05	42.53	1,112,301	-0.26(-0.61%)
Mar 14, 2023	42.51	42.82	42.32	42.79	2,482,790	+0.74(+1.76%)
Mar 13, 2023	42.22	42.74	41.99	42.05	1,718,807	-0.22(-0.53%)
Mar 10, 2023	42.52	42.87	42.22	42.27	1,433,681	+0.21(+0.49%)
Mar 09, 2023	42.65	42.69	41.98	42.07	1,288,620	-0.16(-0.38%)
Mar 08, 2023	42.53	42.62	42.10	42.23	1,273,523	-0.30(-0.69%)
Mar 07, 2023	42.91	42.96	42.24	42.52	1,336,845	-0.15(-0.36%)
Mar 06, 2023	42.57	42.89	42.46	42.67	821,193	-0.03(-0.06%)
Mar 03, 2023	42.46	42.70	42.28	42.70	2,274,326	+0.12(+0.27%)
Mar 02, 2023	41.92	42.58	41.87	42.58	1,301,477	+0.55(+1.30%)
Mar 01, 2023	42.30	42.32	41.99	42.04	1,401,104	+0.15(+0.36%)
Feb 28, 2023	42.38	42.41	41.89	41.89	1,199,997	-0.89(-2.09%)
Feb 27, 2023	42.98	43.26	42.75	42.78	1,564,605	+0.13(+0.31%)
Feb 24, 2023	42.81	42.89	42.32	42.65	2,923,906	-0.55(-1.26%)
Feb 23, 2023	42.61	43.19	42.41	43.19	3,656,666	+0.26(+0.60%)
Feb 22, 2023	42.99	43.08	42.69	42.93	1,802,253	+0.38(+0.88%)
Feb 21, 2023	42.67	42.83	42.41	42.56	928,043	-0.06(-0.15%)
Feb 17, 2023	42.34	42.66	42.28	42.62	1,191,420	+0.75(+1.79%)
Feb 16, 2023	41.99	42.13	41.74	41.87	1,043,223	-0.38(-0.89%)
Feb 15, 2023	42.33	42.34	42.01	42.24	1,517,381	-0.31(-0.74%)
Feb 14, 2023	42.44	42.70	42.18	42.56	1,599,247	+0.18(+0.42%)
Feb 13, 2023	42.09	42.38	41.84	42.38	1,647,098	-0.13(-0.29%)
Feb 10, 2023	42.56	42.66	42.14	42.50	2,862,161	-0.48(-1.12%)
Feb 09, 2023	43.15	43.23	42.76	42.99	2,752,802	+0.33(+0.78%)
Feb 08, 2023	42.65	42.74	42.41	42.66	2,524,144	+0.66(+1.58%)
Feb 07, 2023	41.38	42.07	41.31	41.99	2,712,155	+0.99(+2.42%)
Feb 06, 2023	40.71	41.13	40.52	41.00	3,234,329	-0.15(-0.36%)
Feb 03, 2023	41.09	41.91	40.90	41.15	3,918,501	-1.09(-2.57%)
Feb 02, 2023	42.76	42.80	42.11	42.24	2,388,690	-1.35(-3.10%)
Feb 01, 2023	43.41	43.75	43.03	43.59	1,604,365	-0.35(-0.79%)
Jan 31, 2023	43.65	43.98	43.45	43.93	1,484,833	+0.51(+1.17%)
Jan 30, 2023	43.78	43.89	43.34	43.42	2,306,290	+0.07(+0.16%)
Jan 27, 2023	43.36	43.63	43.21	43.35	1,188,898	-0.29(-0.66%)
Jan 26, 2023	43.95	43.96	43.51	43.64	2,504,077	-0.07(-0.16%)
Jan 25, 2023	43.47	43.85	43.46	43.71	1,888,637	+0.32(+0.74%)
Jan 24, 2023	43.42	43.45	43.13	43.39	4,124,183	-0.09(-0.21%)
Jan 23, 2023	43.66	43.76	43.42	43.48	3,221,871	-0.40(-0.92%)
Jan 20, 2023	44.01	44.07	43.75	43.88	1,723,441	-0.32(-0.73%)
Jan 19, 2023	44.10	44.59	43.74	44.20	2,541,164	+0.25(+0.57%)
Jan 18, 2023	44.47	44.52	43.95	43.95	1,615,431	-0.60(-1.34%)
Jan 17, 2023	44.54	44.64	44.31	44.55	2,439,210	+0.50(+1.14%)
Jan 13, 2023	44.02	44.38	44.01	44.05	2,419,814	-0.07(-0.16%)
Jan 12, 2023	43.25	44.18	42.96	44.12	3,493,398	+0.55(+1.25%)
Jan 11, 2023	43.41	43.70	43.10	43.58	5,282,183	-0.07(-0.16%)
Jan 10, 2023	43.26	43.72	43.12	43.65	4,152,040	+0.28(+0.64%)
Jan 09, 2023	43.51	43.77	43.12	43.37	4,884,553	+0.33(+0.77%)
Jan 06, 2023	42.68	43.32	42.49	43.04	2,196,784	+0.35(+0.82%)
Jan 05, 2023	42.70	42.81	42.36	42.69	2,777,215	-0.89(-2.03%)
Jan 04, 2023	44.03	44.08	43.40	43.58	2,252,457	-0.23(-0.53%)
Jan 03, 2023	43.27	43.88	43.25	43.81	2,343,235	+0.51(+1.18%)
Dec 30, 2022	43.10	43.42	42.81	43.30	1,457,042	-0.11(-0.25%)
Dec 29, 2022	43.23	43.47	43.14	43.41	1,340,698	+0.67(+1.57%)
Dec 28, 2022	42.96	43.13	42.66	42.74	972,190	-0.29(-0.67%)
Dec 27, 2022	43.20	43.31	42.87	43.02	1,551,596	-0.36(-0.82%)
Dec 23, 2022	42.98	43.42	42.83	43.38	1,569,276	+0.30(+0.68%)
Dec 22, 2022	43.08	43.29	42.85	43.08	1,634,159	-0.07(-0.17%)
Dec 21, 2022	43.15	43.58	42.91	43.16	2,521,415	+0.99(+2.35%)
Dec 20, 2022	42.03	42.38	42.00	42.16	1,754,957	+0.16(+0.38%)
Dec 19, 2022	42.00	42.27	41.86	42.00	2,392,744	+0.00(+0.00%)
Dec 16, 2022	41.59	42.07	41.34	42.00	3,246,185	-0.16(-0.38%)
Dec 15, 2022	42.52	42.69	42.11	42.16	2,219,692	-0.71(-1.65%)
Dec 14, 2022	42.59	43.08	42.32	42.87	1,997,141	+0.81(+1.93%)
Dec 13, 2022	42.44	42.68	42.00	42.06	2,478,103	+0.34(+0.81%)
Dec 12, 2022	41.80	41.97	41.48	41.72	3,070,492	+0.36(+0.86%)
Dec 09, 2022	41.75	41.93	41.34	41.36	3,267,021	-0.59(-1.41%)
Dec 08, 2022	41.90	42.20	41.73	41.95	4,487,656	-0.91(-2.13%)
Dec 07, 2022	42.45	43.02	42.33	42.86	6,061,548	-0.55(-1.26%)
Dec 06, 2022	40.33	44.48	39.77	43.41	12,996,336	+3.24(+8.06%)
Dec 05, 2022	40.15	40.45	40.11	40.17	1,734,895	-0.07(-0.18%)
Dec 02, 2022	40.40	40.47	40.09	40.24	2,199,952	-0.77(-1.87%)
Dec 01, 2022	41.04	41.14	40.79	41.01	2,226,409	+0.46(+1.15%)
Nov 30, 2022	39.84	40.56	39.54	40.55	2,115,212	-0.46(-1.13%)
Nov 29, 2022	40.91	41.11	40.72	41.01	1,514,219	+0.30(+0.72%)
Nov 28, 2022	40.84	41.06	40.64	40.72	1,873,790	+0.13(+0.33%)
Nov 25, 2022	40.38	40.79	40.38	40.58	767,972	+0.31(+0.78%)
Nov 23, 2022	40.10	40.30	39.88	40.27	3,053,879	-0.01(-0.02%)
Nov 22, 2022	40.11	40.32	39.96	40.28	3,204,574	+0.28(+0.69%)
Nov 21, 2022	39.93	40.20	39.76	40.00	2,382,282	+0.21(+0.52%)
Nov 18, 2022	39.57	39.96	39.44	39.79	2,365,955	+0.72(+1.83%)
Nov 17, 2022	38.63	39.33	38.63	39.08	1,407,400	-0.13(-0.34%)
Nov 16, 2022	39.54	39.66	39.14	39.21	5,060,695	+0.28(+0.71%)
Nov 15, 2022	39.37	39.46	38.50	38.94	3,630,719	+0.30(+0.79%)
Nov 14, 2022	38.78	39.05	38.62	38.63	3,359,534	+0.37(+0.96%)
Nov 11, 2022	38.55	38.63	37.76	38.27	6,078,683	-1.35(-3.41%)
Nov 10, 2022	39.94	39.97	39.16	39.62	2,394,454	+0.87(+2.24%)
Nov 09, 2022	38.84	39.11	38.70	38.75	1,612,782	-0.09(-0.23%)
Nov 08, 2022	38.53	39.18	38.49	38.84	1,923,093	-0.01(-0.02%)
Nov 07, 2022	38.54	39.02	38.44	38.85	2,838,231	-0.15(-0.39%)
Nov 04, 2022	38.84	39.12	38.46	39.00	1,810,119	+0.70(+1.82%)
Nov 03, 2022	37.88	38.45	37.85	38.30	2,811,591	-0.09(-0.23%)
Nov 02, 2022	38.83	39.03	38.35	38.39	3,427,074	-0.04(-0.12%)
Nov 01, 2022	38.66	38.67	38.14	38.44	2,123,091	-0.21(-0.55%)
Oct 31, 2022	38.47	38.95	38.45	38.65	6,181,218	+0.16(+0.42%)
Oct 28, 2022	38.21	38.64	38.10	38.49	3,542,885	+1.31(+3.54%)
Oct 27, 2022	37.39	37.60	37.14	37.18	3,982,223	-0.24(-0.65%)
Oct 26, 2022	37.16	37.68	37.16	37.42	2,609,770	+0.51(+1.38%)
Oct 25, 2022	36.44	36.96	36.41	36.91	2,685,480	+0.41(+1.13%)
Oct 24, 2022	36.20	36.57	36.08	36.50	3,141,204	+0.34(+0.94%)
Oct 21, 2022	35.47	36.28	35.33	36.16	2,253,975	+0.72(+2.04%)
Oct 20, 2022	35.34	35.60	35.30	35.43	4,725,541	-0.01(-0.03%)
Oct 19, 2022	35.78	35.87	35.31	35.44	7,717,505	-0.37(-1.02%)
Oct 18, 2022	36.29	36.29	35.62	35.81	3,789,941	-0.35(-0.96%)
Oct 17, 2022	35.92	36.26	35.84	36.16	2,251,889	+0.77(+2.17%)
Oct 14, 2022	35.76	35.93	35.30	35.39	5,105,173	-0.30(-0.85%)
Oct 13, 2022	34.71	35.80	34.69	35.69	1,318,950	+0.61(+1.73%)
Oct 12, 2022	35.30	35.57	35.08	35.08	1,772,512	-0.40(-1.13%)
Oct 11, 2022	35.10	35.99	35.04	35.49	4,037,255	+0.53(+1.51%)
Oct 10, 2022	34.71	35.10	34.58	34.96	2,695,963	+0.21(+0.62%)
Oct 07, 2022	35.03	35.23	34.70	34.74	3,016,791	-0.04(-0.10%)
Oct 06, 2022	34.85	34.98	34.59	34.78	4,894,577	-0.82(-2.31%)
Oct 05, 2022	35.38	35.78	35.28	35.60	3,356,257	-0.27(-0.75%)
Oct 04, 2022	35.51	35.93	35.32	35.87	3,405,103	+0.83(+2.37%)
Oct 03, 2022	34.60	35.07	34.41	35.04	3,055,853	+1.05(+3.08%)
Sep 30, 2022	34.19	34.49	33.98	33.99	3,276,452	+0.02(+0.05%)
Sep 29, 2022	33.80	34.29	33.55	33.97	8,050,867	-0.15(-0.45%)
Sep 28, 2022	33.78	34.20	33.62	34.13	5,397,719	+0.85(+2.55%)
Sep 27, 2022	33.50	33.66	33.15	33.28	6,888,043	-0.03(-0.08%)
Sep 26, 2022	33.53	33.64	33.00	33.30	7,612,037	-1.03(-2.99%)
Sep 23, 2022	34.32	34.71	33.98	34.33	3,802,772	-0.65(-1.87%)
Sep 22, 2022	34.91	35.09	34.60	34.98	3,366,184	+0.33(+0.95%)
Sep 21, 2022	35.26	35.26	34.56	34.65	2,591,007	-1.05(-2.95%)
Sep 20, 2022	35.64	35.94	35.49	35.71	1,527,015	-0.58(-1.60%)
Sep 19, 2022	36.05	36.33	35.82	36.29	1,973,534	-0.21(-0.56%)
Sep 16, 2022	36.04	36.72	36.04	36.50	1,791,432	+0.13(+0.37%)
Sep 15, 2022	36.23	36.53	36.18	36.36	2,471,844	+0.55(+1.55%)
Sep 14, 2022	36.08	36.25	35.66	35.81	1,994,465	-0.43(-1.18%)
Sep 13, 2022	36.59	36.65	36.17	36.24	1,622,828	-0.86(-2.31%)
Sep 12, 2022	36.91	37.33	36.90	37.09	1,561,808	+0.62(+1.69%)
Sep 09, 2022	36.46	36.62	36.29	36.48	1,273,952	+0.64(+1.80%)
Sep 08, 2022	35.63	36.04	35.46	35.83	2,333,664	-0.35(-0.96%)
Sep 07, 2022	35.70	36.29	35.66	36.18	2,841,784	+0.79(+2.22%)
Sep 06, 2022	35.64	35.77	35.31	35.40	2,705,758	-0.44(-1.22%)
Sep 02, 2022	36.17	36.59	35.79	35.83	2,024,187	-0.29(-0.79%)
Sep 01, 2022	36.10	36.26	35.89	36.12	2,239,844	-0.56(-1.54%)
Aug 31, 2022	37.20	37.34	36.68	36.68	1,934,552	-0.19(-0.51%)
Aug 30, 2022	36.83	37.22	36.75	36.87	2,691,643	+0.48(+1.33%)
Aug 29, 2022	36.67	36.74	36.35	36.39	3,789,369	-0.11(-0.29%)
Aug 26, 2022	37.16	37.23	36.37	36.50	6,077,601	+0.30(+0.82%)
Aug 25, 2022	35.87	36.24	35.63	36.20	3,884,559	-0.08(-0.22%)
Aug 24, 2022	36.09	36.30	35.94	36.28	2,917,626	-0.13(-0.34%)
Aug 23, 2022	36.64	36.75	36.28	36.41	2,570,938	-0.21(-0.59%)
Aug 22, 2022	36.85	36.96	36.42	36.62	4,963,857	-0.28(-0.75%)
Aug 19, 2022	36.63	37.14	36.57	36.90	4,485,234	+0.07(+0.19%)
Aug 18, 2022	37.10	37.14	36.59	36.83	4,811,788	-0.89(-2.35%)
Aug 17, 2022	37.71	38.10	36.92	37.71	12,303,244	-2.35(-5.87%)
Aug 16, 2022	39.05	40.13	38.84	40.06	4,212,663	+0.88(+2.24%)
Aug 15, 2022	39.09	39.43	38.56	39.19	3,429,776	-0.48(-1.22%)
Aug 12, 2022	39.31	39.87	39.09	39.67	5,292,992	+0.85(+2.19%)
Aug 11, 2022	37.57	39.58	37.47	38.82	25,091,108	-1.59(-3.94%)
Aug 10, 2022	41.90	41.96	38.62	40.41	11,108,363	-3.09(-7.11%)
Aug 09, 2022	43.62	43.76	43.45	43.51	3,362,040	-0.38(-0.86%)
Aug 08, 2022	43.95	44.29	43.80	43.88	1,577,056	-0.56(-1.27%)
Aug 05, 2022	43.98	44.51	43.96	44.44	962,467	+0.47(+1.08%)
Aug 04, 2022	44.21	44.27	43.82	43.97	1,159,655	+0.30(+0.68%)
Aug 03, 2022	44.24	44.29	43.66	43.67	2,007,097	+0.04(+0.10%)
Aug 02, 2022	44.30	44.56	43.56	43.63	1,703,435	-0.09(-0.20%)

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.