Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	29.13	29.88	28.63	29.88	881,487	+0.86(+2.97%)
Jul 28, 2023	28.44	29.48	28.44	29.02	952,136	+0.71(+2.50%)
Jul 27, 2023	28.73	28.87	28.11	28.31	684,291	-0.16(-0.54%)
Jul 26, 2023	28.44	28.67	28.11	28.47	835,828	+0.16(+0.58%)
Jul 25, 2023	27.61	28.52	27.60	28.30	625,298	+0.22(+0.80%)
Jul 24, 2023	27.06	28.28	26.89	28.08	789,056	+1.11(+4.12%)
Jul 21, 2023	26.30	27.08	25.75	26.97	923,679	+0.64(+2.42%)
Jul 20, 2023	26.89	27.13	26.11	26.33	1,069,068	-0.72(-2.64%)
Jul 19, 2023	27.64	27.77	26.99	27.05	790,947	-0.62(-2.24%)
Jul 18, 2023	28.01	28.46	27.26	27.67	1,038,042	-0.51(-1.80%)
Jul 17, 2023	28.23	28.35	27.60	28.17	866,061	-0.04(-0.15%)
Jul 14, 2023	28.66	28.69	27.50	28.22	736,331	-0.09(-0.30%)
Jul 13, 2023	28.30	28.88	28.03	28.30	861,069	+0.16(+0.58%)
Jul 12, 2023	30.21	30.21	27.85	28.14	2,213,807	-1.51(-5.09%)
Jul 11, 2023	30.47	31.03	29.09	29.65	3,953,362	-0.25(-0.84%)
Jul 10, 2023	27.42	30.42	27.15	29.90	8,467,667	+5.02(+20.20%)
Jul 07, 2023	25.27	25.32	24.78	24.87	604,676	-0.23(-0.91%)
Jul 06, 2023	25.29	25.29	24.56	25.10	519,272	+0.06(+0.26%)
Jul 05, 2023	24.87	25.41	24.80	25.04	779,391	+0.05(+0.21%)
Jul 03, 2023	25.14	25.46	24.87	24.99	721,468	-0.03(-0.14%)
Jun 30, 2023	24.56	25.06	24.50	25.02	878,407	+0.60(+2.47%)
Jun 29, 2023	24.05	24.61	23.64	24.42	883,083	+0.54(+2.27%)
Jun 28, 2023	23.16	24.06	23.06	23.87	853,254	+0.72(+3.13%)
Jun 27, 2023	22.90	23.26	22.68	23.15	700,464	+0.16(+0.71%)
Jun 26, 2023	23.55	23.56	22.42	22.99	994,036	-0.66(-2.77%)
Jun 23, 2023	23.06	23.74	22.85	23.64	794,332	+0.49(+2.12%)
Jun 22, 2023	23.49	23.60	22.87	23.15	705,209	-0.41(-1.72%)
Jun 21, 2023	24.48	24.78	23.49	23.55	1,013,505	-0.92(-3.77%)
Jun 20, 2023	24.00	24.52	22.98	24.48	1,589,223	+0.40(+1.65%)
Jun 16, 2023	24.86	24.86	23.02	24.08	3,589,337	-0.59(-2.38%)
Jun 15, 2023	25.00	25.80	24.37	24.67	1,705,566	-5.15(-17.28%)
May 08, 2023	31.74	32.13	29.33	29.82	4,049,668	-1.24(-4.00%)
May 05, 2023	27.34	32.49	26.68	31.06	13,487,907	+6.55(+26.70%)
May 04, 2023	24.97	27.21	23.05	24.52	15,353,051	-2.02(-7.61%)
May 03, 2023	32.09	32.18	25.68	26.54	19,154,702	-6.35(-19.30%)
May 02, 2023	39.11	39.23	29.98	32.88	21,673,810	-8.20(-19.95%)
May 01, 2023	41.55	41.83	41.02	41.08	932,267	-0.30(-0.73%)
Apr 28, 2023	41.45	42.00	41.35	41.38	664,702	-0.00(-0.01%)
Apr 27, 2023	41.88	41.88	41.35	41.39	594,863	-0.19(-0.46%)
Apr 26, 2023	41.93	42.08	41.56	41.58	532,911	-0.36(-0.85%)
Apr 25, 2023	42.29	42.29	41.90	41.94	452,889	-0.25(-0.60%)
Apr 24, 2023	41.64	42.23	41.59	42.19	507,765	+0.55(+1.33%)
Apr 21, 2023	42.07	42.12	41.54	41.63	776,500	-0.35(-0.83%)
Apr 20, 2023	42.37	42.45	41.89	41.99	834,549	-0.33(-0.79%)
Apr 19, 2023	42.81	42.86	42.11	42.32	932,948	-0.37(-0.88%)
Apr 18, 2023	43.09	43.13	42.66	42.69	394,224	-0.31(-0.72%)
Apr 17, 2023	43.02	43.13	42.90	43.00	290,264	+0.05(+0.11%)
Apr 14, 2023	42.68	43.05	42.68	42.95	308,399	+0.33(+0.76%)
Apr 13, 2023	42.64	42.82	42.55	42.63	298,633	+0.12(+0.29%)
Apr 12, 2023	42.56	42.63	42.39	42.51	246,799	+0.10(+0.23%)
Apr 11, 2023	42.66	42.76	42.37	42.41	369,718	-0.01(-0.02%)
Apr 10, 2023	42.57	42.77	42.13	42.42	526,614	-0.25(-0.59%)
Apr 06, 2023	42.78	42.95	42.60	42.67	273,835	-0.07(-0.15%)
Apr 05, 2023	42.74	42.77	42.49	42.73	279,944	+0.01(+0.02%)
Apr 04, 2023	42.78	42.79	42.51	42.73	336,985	-0.10(-0.23%)
Apr 03, 2023	42.37	42.85	42.14	42.82	455,470	+0.69(+1.64%)
Mar 31, 2023	42.29	42.34	42.03	42.13	511,012	-0.07(-0.15%)
Mar 30, 2023	42.13	42.29	41.87	42.20	506,186	+0.02(+0.04%)
Mar 29, 2023	41.88	42.23	41.81	42.18	484,944	+0.31(+0.74%)
Mar 28, 2023	41.55	41.93	41.55	41.87	402,195	+0.36(+0.86%)
Mar 27, 2023	41.15	41.63	40.83	41.51	683,074	+0.42(+1.01%)
Mar 24, 2023	41.17	41.20	40.84	41.10	722,376	-0.08(-0.20%)
Mar 23, 2023	41.23	41.43	41.01	41.18	521,804	-0.07(-0.16%)
Mar 22, 2023	41.41	41.52	41.15	41.24	605,070	-0.20(-0.49%)
Mar 21, 2023	41.55	41.77	41.35	41.45	638,714	+0.16(+0.39%)
Mar 20, 2023	41.48	41.63	41.27	41.28	706,392	-0.20(-0.47%)
Mar 17, 2023	41.88	41.98	41.37	41.48	735,951	-0.45(-1.07%)
Mar 16, 2023	41.15	42.00	41.02	41.93	806,758	+0.90(+2.20%)
Mar 15, 2023	40.90	41.06	40.62	41.02	1,939,530	+0.01(+0.02%)
Mar 14, 2023	40.95	41.23	40.91	41.02	1,170,024	-0.04(-0.10%)
Mar 13, 2023	41.02	41.33	40.82	41.06	1,377,515	-0.01(-0.02%)
Mar 10, 2023	41.63	42.16	40.82	41.06	2,747,344	-0.45(-1.08%)
Mar 09, 2023	42.26	42.50	41.47	41.51	1,941,024	-0.63(-1.49%)
Mar 08, 2023	42.53	42.54	42.05	42.14	1,076,021	-0.25(-0.59%)
Mar 07, 2023	42.57	42.63	42.34	42.39	845,204	-0.08(-0.18%)
Mar 06, 2023	42.41	42.57	42.27	42.47	685,724	+0.20(+0.48%)
Mar 03, 2023	42.22	42.40	42.10	42.27	673,132	+0.05(+0.13%)
Mar 02, 2023	42.22	42.24	41.98	42.21	599,220	+0.05(+0.13%)
Mar 01, 2023	42.06	42.33	41.87	42.16	548,901	-0.03(-0.07%)
Feb 28, 2023	42.24	42.38	42.04	42.19	534,922	+0.16(+0.39%)
Feb 27, 2023	42.50	42.50	42.02	42.02	750,987	-0.41(-0.96%)
Feb 24, 2023	42.27	42.47	42.15	42.43	579,367	+0.14(+0.33%)
Feb 23, 2023	42.20	42.40	42.13	42.29	372,449	+0.04(+0.09%)
Feb 22, 2023	42.19	42.56	42.19	42.25	406,648	-0.02(-0.04%)
Feb 21, 2023	42.57	42.61	42.18	42.27	415,779	-0.28(-0.66%)
Feb 17, 2023	42.71	42.71	42.46	42.55	280,424	-0.12(-0.28%)
Feb 16, 2023	42.52	42.71	42.36	42.67	475,353	+0.06(+0.15%)
Feb 15, 2023	42.53	42.63	42.27	42.60	478,715	+0.19(+0.44%)
Feb 14, 2023	42.32	42.55	42.22	42.41	529,040	+0.21(+0.50%)
Feb 13, 2023	42.38	42.38	42.13	42.20	462,797	-0.03(-0.07%)
Feb 10, 2023	42.18	42.52	42.18	42.23	485,081	-0.06(-0.15%)
Feb 09, 2023	42.33	42.53	42.21	42.30	486,155	-0.16(-0.39%)
Feb 08, 2023	42.60	42.60	42.29	42.46	355,163	-0.12(-0.28%)
Feb 07, 2023	42.55	42.69	42.30	42.58	666,542	+0.06(+0.15%)
Feb 06, 2023	42.53	42.61	42.26	42.52	567,246	+0.14(+0.33%)
Feb 03, 2023	42.27	42.51	42.11	42.38	578,292	+0.09(+0.20%)
Feb 02, 2023	41.98	42.34	41.76	42.29	575,810	+0.35(+0.84%)
Feb 01, 2023	42.15	42.15	41.75	41.94	479,829	-0.21(-0.50%)
Jan 31, 2023	42.14	42.26	42.02	42.15	265,127	+0.04(+0.09%)
Jan 30, 2023	42.32	42.35	42.05	42.11	449,294	-0.11(-0.26%)
Jan 27, 2023	42.13	42.34	42.00	42.22	496,849	+0.16(+0.37%)
Jan 26, 2023	42.02	42.32	41.91	42.06	328,919	+0.02(+0.06%)
Jan 25, 2023	42.04	42.09	41.76	42.04	374,977	+0.09(+0.21%)
Jan 24, 2023	41.45	42.01	41.33	41.95	436,742	+0.56(+1.34%)
Jan 23, 2023	41.43	41.64	41.24	41.40	367,145	+0.17(+0.42%)
Jan 20, 2023	41.16	41.52	41.03	41.22	549,552	+0.02(+0.06%)
Jan 19, 2023	41.55	41.58	41.20	41.20	382,922	-0.36(-0.87%)
Jan 18, 2023	41.58	41.73	41.47	41.56	472,355	-0.03(-0.08%)
Jan 17, 2023	41.79	41.90	41.56	41.59	466,128	-0.06(-0.15%)
Jan 13, 2023	41.39	41.66	41.32	41.65	199,670	+0.13(+0.30%)
Jan 12, 2023	41.70	41.73	41.39	41.53	378,699	-0.05(-0.13%)
Jan 11, 2023	41.62	41.69	41.51	41.58	415,418	-0.02(-0.06%)
Jan 10, 2023	41.43	41.61	41.28	41.61	268,549	+0.36(+0.87%)
Jan 09, 2023	41.70	41.86	41.20	41.25	551,144	-0.28(-0.68%)
Jan 06, 2023	41.70	41.94	41.49	41.53	674,899	+0.01(+0.02%)
Jan 05, 2023	41.40	41.57	41.03	41.52	458,224	+0.10(+0.25%)
Jan 04, 2023	40.76	41.53	40.64	41.42	713,145	+0.93(+2.30%)
Jan 03, 2023	39.98	40.56	39.85	40.49	761,642	+0.78(+1.95%)
Dec 30, 2022	39.18	39.75	39.11	39.71	658,158	+0.39(+1.00%)
Dec 29, 2022	39.28	39.36	39.12	39.32	729,864	+0.14(+0.36%)
Dec 28, 2022	39.36	39.41	39.14	39.18	1,083,592	-0.18(-0.46%)
Dec 27, 2022	39.78	39.78	39.36	39.36	929,983	-0.37(-0.93%)
Dec 23, 2022	39.44	39.73	39.32	39.73	750,579	+0.24(+0.62%)
Dec 22, 2022	39.67	39.67	39.38	39.48	803,685	-0.24(-0.61%)
Dec 21, 2022	39.40	39.86	39.40	39.73	791,517	+0.29(+0.74%)
Dec 20, 2022	39.50	39.59	39.38	39.44	633,764	-0.21(-0.53%)
Dec 19, 2022	39.58	39.67	39.38	39.65	580,612	-0.11(-0.28%)
Dec 16, 2022	39.55	39.78	39.32	39.76	755,654	-0.03(-0.08%)
Dec 15, 2022	39.40	39.89	39.32	39.79	653,625	+0.19(+0.48%)
Dec 14, 2022	39.67	40.03	39.44	39.60	553,964	-0.07(-0.18%)
Dec 13, 2022	39.59	39.78	39.36	39.67	623,565	+0.04(+0.10%)
Dec 12, 2022	39.51	39.65	39.24	39.63	517,389	+0.13(+0.32%)
Dec 09, 2022	39.71	39.74	39.40	39.51	322,190	-0.20(-0.51%)
Dec 08, 2022	39.47	39.73	39.40	39.71	417,915	+0.17(+0.44%)
Dec 07, 2022	39.36	39.60	39.21	39.54	495,935	+0.13(+0.32%)
Dec 06, 2022	39.36	39.47	39.15	39.41	749,046	-0.05(-0.12%)
Dec 05, 2022	39.55	39.58	39.25	39.46	916,827	-0.19(-0.47%)
Dec 02, 2022	39.68	39.80	39.55	39.65	621,215	-0.20(-0.51%)
Dec 01, 2022	40.05	40.16	39.75	39.85	491,206	-0.27(-0.68%)
Nov 30, 2022	39.70	40.27	39.56	40.13	635,796	+0.49(+1.25%)
Nov 29, 2022	39.85	39.91	39.47	39.63	947,756	-0.13(-0.32%)
Nov 28, 2022	39.83	39.86	39.30	39.76	763,771	-0.09(-0.24%)
Nov 25, 2022	40.18	40.27	39.84	39.85	456,820	-0.47(-1.17%)
Nov 23, 2022	39.98	40.32	39.84	40.32	588,543	+0.36(+0.90%)
Nov 22, 2022	40.13	40.18	39.83	39.96	705,553	-0.22(-0.55%)
Nov 21, 2022	40.63	40.69	39.76	40.18	765,003	-0.47(-1.16%)
Nov 18, 2022	40.81	40.89	40.29	40.65	660,011	-0.31(-0.77%)
Nov 17, 2022	40.76	40.99	40.31	40.96	799,010	+0.27(+0.66%)
Nov 16, 2022	40.92	40.95	40.19	40.70	1,807,435	-0.14(-0.35%)
Nov 15, 2022	40.98	41.06	40.73	40.84	1,078,589	+0.14(+0.35%)
Nov 14, 2022	41.12	41.20	40.69	40.70	971,624	-0.29(-0.70%)
Nov 11, 2022	40.91	41.14	40.69	40.98	889,348	-0.05(-0.13%)
Nov 10, 2022	41.11	41.19	40.84	41.04	675,879	+0.15(+0.37%)
Nov 09, 2022	40.89	41.10	40.77	40.89	649,051	+0.00(+0.00%)
Nov 08, 2022	41.07	41.27	40.80	40.89	616,067	-0.32(-0.79%)
Nov 07, 2022	41.32	41.32	40.85	41.21	704,044	+0.24(+0.59%)
Nov 04, 2022	41.29	41.54	40.67	40.97	844,935	-0.34(-0.82%)
Nov 03, 2022	40.53	41.60	40.27	41.31	1,380,421	+0.85(+2.09%)
Nov 02, 2022	40.99			40.46	508,851	-0.35(-0.87%)
Nov 01, 2022	41.29	41.29	40.77	40.82	555,733	-0.35(-0.86%)
Oct 31, 2022	41.06	41.25	40.88	41.17	436,388	-0.03(-0.07%)
Oct 28, 2022	40.98	41.26	40.79	41.20	640,423	+0.06(+0.15%)
Oct 27, 2022	40.99	41.23	40.88	41.14	447,489	+0.28(+0.68%)
Oct 26, 2022	41.00	41.01	40.57	40.86	453,054	-0.11(-0.28%)
Oct 25, 2022	40.91	41.03	40.73	40.98	445,164	+0.02(+0.06%)
Oct 24, 2022	40.77	41.05	40.53	40.95	577,261	+0.32(+0.78%)
Oct 21, 2022	40.49	40.89	40.41	40.64	410,908	+0.19(+0.47%)
Oct 20, 2022	40.52	40.58	40.24	40.45	306,581	-0.08(-0.19%)
Oct 19, 2022	39.93	40.61	39.93	40.52	349,452	+0.36(+0.90%)
Oct 18, 2022	40.03	40.29	39.87	40.16	359,862	+0.33(+0.83%)
Oct 17, 2022	39.86	40.27	39.75	39.83	651,885	+0.11(+0.29%)
Oct 14, 2022	40.00	40.06	39.72	39.72	292,936	-0.20(-0.51%)
Oct 13, 2022	39.01	40.24	38.78	39.92	677,532	+0.66(+1.69%)
Oct 12, 2022	39.25	39.44	38.98	39.26	309,266	+0.12(+0.31%)
Oct 11, 2022	39.52	39.57	38.89	39.13	356,102	-0.35(-0.90%)
Oct 10, 2022	39.42	39.56	38.99	39.49	370,193	-0.02(-0.04%)
Oct 07, 2022	39.50	39.77	39.22	39.50	432,511	-0.29(-0.74%)
Oct 06, 2022	39.70	39.86	39.37	39.80	398,963	+0.10(+0.25%)
Oct 05, 2022	39.06	39.73	38.77	39.70	783,173	+0.45(+1.13%)
Oct 04, 2022	38.50	39.26	38.49	39.26	708,946	+1.20(+3.15%)
Oct 03, 2022	37.75	38.37	37.68	38.06	518,497	+0.56(+1.49%)
Sep 30, 2022	37.40	37.90	37.23	37.50	607,729	+0.05(+0.14%)
Sep 29, 2022	37.75	37.82	36.94	37.44	789,868	-0.49(-1.29%)
Sep 28, 2022	37.78	38.10	37.38	37.93	502,933	+0.41(+1.09%)
Sep 27, 2022	37.01	37.64	36.92	37.53	748,098	+0.65(+1.76%)
Sep 26, 2022	37.71	37.87	36.80	36.88	758,660	-0.97(-2.57%)
Sep 23, 2022	38.20	38.33	37.57	37.85	1,147,750	-0.66(-1.72%)
Sep 22, 2022	38.70	38.88	38.21	38.52	610,970	-0.18(-0.47%)
Sep 21, 2022	38.77	39.13	38.50	38.70	523,658	-0.02(-0.06%)
Sep 20, 2022	39.10	39.16	38.43	38.72	657,991	-0.48(-1.23%)
Sep 19, 2022	38.75	39.60	38.69	39.20	577,011	+0.12(+0.31%)
Sep 16, 2022	38.60	39.13	38.15	39.08	654,426	+0.42(+1.07%)
Sep 15, 2022	39.03	39.03	38.58	38.67	445,740	-0.36(-0.93%)
Sep 14, 2022	38.83	39.07	38.59	39.03	313,489	+0.33(+0.86%)
Sep 13, 2022	38.84	39.03	38.52	38.70	455,268	-0.56(-1.42%)
Sep 12, 2022	38.76	39.39	38.55	39.26	411,666	+0.60(+1.56%)
Sep 09, 2022	38.51	38.84	38.31	38.65	607,914	+0.32(+0.85%)
Sep 08, 2022	38.09	38.55	37.85	38.33	429,843	+0.27(+0.71%)
Sep 07, 2022	37.94	38.31	37.94	38.06	493,153	-0.06(-0.16%)
Sep 06, 2022	38.55	38.59	37.83	38.12	597,047	-0.40(-1.04%)
Sep 02, 2022	38.50	38.86	38.20	38.52	579,149	+0.14(+0.37%)
Sep 01, 2022	38.80	38.87	38.27	38.37	549,627	-0.62(-1.59%)
Aug 31, 2022	39.22	39.26	38.93	38.99	374,055	-0.18(-0.46%)
Aug 30, 2022	39.39	39.41	38.70	39.17	802,129	+0.17(+0.43%)
Aug 29, 2022	39.03	39.25	38.73	39.01	468,907	-0.07(-0.17%)
Aug 26, 2022	39.04	39.36	38.82	39.07	431,263	+0.02(+0.04%)
Aug 25, 2022	38.72	39.06	38.52	39.06	407,515	+0.45(+1.17%)
Aug 24, 2022	38.78	38.83	38.27	38.61	460,016	-0.17(-0.45%)
Aug 23, 2022	38.10	38.83	38.01	38.78	645,724	+0.84(+2.21%)
Aug 22, 2022	38.70	38.70	37.75	37.94	945,168	-0.98(-2.52%)
Aug 19, 2022	39.02	39.48	38.86	38.92	700,426	-0.39(-1.00%)
Aug 18, 2022	39.52	39.52	38.92	39.32	777,202	+0.14(+0.35%)
Aug 17, 2022	39.87	39.87	38.91	39.18	1,569,697	-0.70(-1.77%)
Aug 16, 2022	40.07	40.10	39.54	39.89	1,381,545	+0.06(+0.15%)
Aug 15, 2022	39.90	40.02	39.47	39.83	1,204,139	-0.07(-0.18%)
Aug 12, 2022	39.91	39.97	39.63	39.90	758,159	+0.03(+0.07%)
Aug 11, 2022	39.62	39.90	39.31	39.87	907,091	+0.47(+1.18%)
Aug 10, 2022	39.43	39.52	39.11	39.41	784,077	+0.24(+0.61%)
Aug 09, 2022	38.82	39.25	38.77	39.17	472,724	+0.46(+1.18%)
Aug 08, 2022	39.25	39.40	38.61	38.71	1,411,634	-0.35(-0.89%)
Aug 05, 2022	38.54	39.21	38.33	39.06	662,747	+0.42(+1.09%)
Aug 04, 2022	39.03	39.11	38.45	38.63	575,909	-0.39(-0.99%)
Aug 03, 2022	39.39	39.43	38.90	39.02	610,667	-0.27(-0.68%)
Aug 02, 2022	39.10	39.61	38.78	39.29	829,382	+0.06(+0.15%)

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.