Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	29.52	29.74	29.03	29.26	193,917	+0.05(+0.17%)
Sep 28, 2023	28.84	29.50	28.84	29.21	155,584	+0.09(+0.31%)
Sep 27, 2023	29.59	29.73	28.61	29.12	150,065	-0.15(-0.51%)
Sep 26, 2023	29.92	30.42	29.13	29.27	147,013	-0.93(-3.08%)
Sep 25, 2023	29.92	30.56	29.94	30.20	198,847	+0.20(+0.67%)
Sep 22, 2023	30.24	30.57	29.36	30.00	302,172	-0.01(-0.03%)
Sep 21, 2023	29.72	30.45	29.49	30.01	385,727	+0.01(+0.03%)
Sep 20, 2023	31.52	31.80	29.96	30.00	132,712	-1.39(-4.43%)
Sep 19, 2023	32.17	32.44	31.20	31.39	147,989	-0.70(-2.18%)
Sep 18, 2023	32.89	33.16	32.02	32.09	180,427	-0.77(-2.34%)
Sep 15, 2023	34.17	34.51	32.36	32.86	805,452	-1.46(-4.25%)
Sep 14, 2023	33.09	35.41	33.09	34.32	275,044	+2.23(+6.95%)
Sep 13, 2023	32.25	33.12	31.61	32.09	225,105	+0.05(+0.16%)
Sep 12, 2023	33.30	33.52	32.01	32.04	336,009	-1.18(-3.55%)
Sep 11, 2023	34.12	34.20	32.72	33.22	366,071	-0.63(-1.86%)
Sep 08, 2023	35.32	35.87	33.85	33.85	444,587	-1.52(-4.30%)
Sep 07, 2023	37.07	37.07	35.25	35.37	205,170	-1.92(-5.15%)
Sep 06, 2023	38.29	38.50	37.14	37.29	76,863	-0.89(-2.33%)
Sep 05, 2023	38.55	39.28	37.84	38.18	105,982	-0.67(-1.72%)
Sep 01, 2023	38.76	39.48	38.43	38.85	89,690	+0.41(+1.07%)
Aug 31, 2023	38.21	38.57	37.36	38.44	168,038	+0.19(+0.50%)
Aug 30, 2023	37.53	38.50	37.53	38.25	92,560	+0.66(+1.76%)
Aug 29, 2023	37.12	37.90	37.04	37.59	122,423	+0.51(+1.38%)
Aug 28, 2023	38.52	39.39	36.88	37.08	189,567	-1.35(-3.51%)
Aug 25, 2023	38.05	38.44	37.31	38.43	129,049	+0.52(+1.37%)
Aug 24, 2023	38.97	39.36	37.90	37.91	79,220	-1.25(-3.19%)
Aug 23, 2023	38.65	40.64	38.32	39.16	133,277	+0.65(+1.69%)
Aug 22, 2023	39.99	40.59	38.06	38.51	327,836	-1.23(-3.10%)
Aug 21, 2023	39.51	40.67	39.16	39.74	174,398	+0.24(+0.61%)
Aug 18, 2023	39.13	39.89	39.13	39.50	214,795	-0.05(-0.13%)
Aug 17, 2023	40.51	40.51	39.48	39.55	118,039	-0.92(-2.27%)
Aug 16, 2023	39.42	41.10	39.42	40.47	199,525	+0.92(+2.33%)
Aug 15, 2023	38.78	39.68	38.52	39.55	167,565	+0.40(+1.02%)
Aug 14, 2023	38.85	39.35	38.12	39.15	174,086	+0.08(+0.20%)
Aug 11, 2023	36.38	39.22	36.38	39.07	293,512	+2.44(+6.66%)
Aug 10, 2023	41.52	41.70	36.54	36.63	256,736	-4.89(-11.78%)
Aug 09, 2023	40.27	43.05	39.87	41.52	416,279	+3.43(+9.00%)
Aug 08, 2023	37.37	38.57	36.53	38.09	175,132	+0.47(+1.25%)
Aug 07, 2023	37.26	37.64	36.18	37.62	147,671	+0.55(+1.48%)
Aug 04, 2023	37.22	37.75	36.48	37.07	95,089	+0.04(+0.11%)
Aug 03, 2023	37.06	37.54	36.72	37.03	129,929	-0.23(-0.62%)
Aug 02, 2023	37.17	37.69	36.44	37.26	147,312	-0.58(-1.53%)
Aug 01, 2023	40.18	40.50	37.74	37.84	233,037	-2.63(-6.50%)
Jul 31, 2023	40.19	40.97	39.84	40.47	224,980	+0.37(+0.92%)
Jul 28, 2023	40.20	40.85	40.02	40.10	89,329	+0.53(+1.34%)
Jul 27, 2023	41.22	41.31	39.46	39.57	213,178	-1.02(-2.51%)
Jul 26, 2023	41.77	42.12	40.34	40.59	170,959	-1.46(-3.47%)
Jul 25, 2023	42.18	43.02	41.95	42.05	125,290	-0.52(-1.22%)
Jul 24, 2023	42.57	43.47	41.91	42.57	125,165	-0.02(-0.05%)
Jul 21, 2023	43.40	43.47	42.36	42.59	384,739	-0.54(-1.25%)
Jul 20, 2023	44.32	44.32	43.05	43.13	107,892	-1.19(-2.69%)
Jul 19, 2023	45.60	45.96	44.03	44.32	93,853	-1.04(-2.29%)
Jul 18, 2023	45.15	45.69	44.95	45.36	123,801	+0.27(+0.60%)
Jul 17, 2023	44.32	45.79	43.95	45.09	191,127	+0.55(+1.23%)
Jul 14, 2023	44.80	45.00	44.01	44.54	97,072	-0.48(-1.07%)
Jul 13, 2023	44.28	45.37	43.83	45.02	91,123	+0.95(+2.16%)
Jul 12, 2023	45.50	45.50	42.95	44.07	142,700	-0.35(-0.79%)
Jul 11, 2023	45.41	45.50	44.26	44.42	156,667	-0.79(-1.75%)
Jul 10, 2023	42.65	45.41	41.88	45.21	176,928	+2.35(+5.48%)
Jul 07, 2023	42.17	43.62	42.17	42.86	86,071	+0.82(+1.95%)
Jul 06, 2023	42.47	42.47	41.43	42.04	131,022	-1.04(-2.41%)
Jul 05, 2023	42.98	44.14	42.52	43.08	231,377	-0.07(-0.16%)
Jul 03, 2023	41.94	43.27	41.94	43.15	81,774	+1.03(+2.45%)
Jun 30, 2023	42.06	42.58	41.79	42.12	138,286	+0.41(+0.98%)
Jun 29, 2023	41.62	42.48	41.27	41.71	117,691	+0.17(+0.41%)
Jun 28, 2023	41.80	42.15	40.89	41.54	141,676	-0.12(-0.29%)
Jun 27, 2023	40.09	42.42	40.09	41.66	132,176	+1.73(+4.33%)
Jun 26, 2023	39.62	40.69	39.62	39.93	124,218	-0.10(-0.25%)
Jun 23, 2023	40.78	41.33	39.68	40.03	398,533	-1.66(-3.98%)
Jun 22, 2023	41.98	42.17	41.03	41.69	133,093	-0.66(-1.56%)
Jun 21, 2023	41.50	42.41	40.88	42.35	118,260	+0.61(+1.46%)
Jun 20, 2023	41.55	42.60	41.45	41.74	160,451	-0.25(-0.60%)
Jun 16, 2023	43.52	43.71	41.47	41.99	489,386	-0.94(-2.19%)
Jun 15, 2023	42.71	43.52	42.49	42.93	139,348	+12.60(+41.54%)
May 08, 2023	30.84	31.00	29.65	30.33	112,090	-0.32(-1.04%)
May 05, 2023	30.00	30.78	29.68	30.65	129,058	+1.27(+4.32%)
May 04, 2023	29.44	29.74	29.08	29.38	138,714	-0.36(-1.21%)
May 03, 2023	29.08	30.25	29.08	29.74	106,198	+0.87(+3.01%)
May 02, 2023	29.85	30.09	28.77	28.87	127,392	-1.16(-3.86%)
May 01, 2023	30.40	30.72	29.93	30.03	201,842	-0.43(-1.41%)
Apr 28, 2023	29.93	30.83	29.93	30.46	173,993	+0.46(+1.53%)
Apr 27, 2023	29.75	30.60	29.47	30.00	228,209	+0.42(+1.42%)
Apr 26, 2023	29.11	29.61	28.95	29.58	132,104	+0.37(+1.27%)
Apr 25, 2023	29.85	29.85	28.64	29.21	146,935	-1.05(-3.47%)
Apr 24, 2023	30.84	31.25	30.12	30.26	122,526	-0.61(-1.98%)
Apr 21, 2023	31.04	31.30	30.59	30.87	510,107	-0.24(-0.77%)
Apr 20, 2023	30.95	31.74	30.95	31.11	199,003	+0.05(+0.16%)
Apr 19, 2023	30.20	31.21	29.42	31.06	315,157	+0.48(+1.57%)
Apr 18, 2023	33.44	33.58	30.38	30.58	196,034	-2.66(-8.00%)
Apr 17, 2023	32.34	33.31	31.92	33.24	275,637	+1.24(+3.88%)
Apr 14, 2023	32.93	33.24	31.80	32.00	190,048	-1.00(-3.03%)
Apr 13, 2023	32.37	33.20	32.30	33.00	270,208	+0.78(+2.42%)
Apr 12, 2023	33.03	33.11	32.06	32.22	228,252	-0.43(-1.32%)
Apr 11, 2023	33.60	33.92	32.62	32.65	269,347	-0.75(-2.25%)
Apr 10, 2023	32.24	33.59	32.24	33.40	435,482	+0.81(+2.49%)
Apr 06, 2023	33.01	33.12	32.32	32.59	365,803	-0.39(-1.18%)
Apr 05, 2023	34.32	35.06	32.60	32.98	196,820	-1.80(-5.18%)
Apr 04, 2023	35.37	35.92	34.59	34.78	148,671	-0.36(-1.02%)
Apr 03, 2023	35.65	35.81	34.70	35.14	145,280	-0.53(-1.49%)
Mar 31, 2023	35.17	35.75	35.05	35.67	128,255	+0.84(+2.41%)
Mar 30, 2023	34.85	35.09	34.46	34.83	104,577	+0.22(+0.64%)
Mar 29, 2023	34.50	34.77	33.88	34.61	115,508	+0.68(+2.00%)
Mar 28, 2023	33.59	34.13	33.25	33.93	117,468	+0.20(+0.59%)
Mar 27, 2023	33.83	34.73	33.53	33.73	106,938	+0.29(+0.87%)
Mar 24, 2023	33.95	34.20	33.13	33.44	261,839	-0.91(-2.65%)
Mar 23, 2023	33.70	34.91	33.40	34.35	232,183	+0.95(+2.84%)
Mar 22, 2023	34.72	34.80	33.30	33.40	103,187	-1.27(-3.66%)
Mar 21, 2023	34.65	34.99	34.19	34.67	183,009	+0.91(+2.70%)
Mar 20, 2023	34.68	34.68	33.69	33.76	129,153	-0.39(-1.14%)
Mar 17, 2023	34.43	34.43	33.30	34.15	307,391	-0.53(-1.53%)
Mar 16, 2023	32.84	34.83	32.73	34.68	248,908	+1.24(+3.71%)
Mar 15, 2023	31.16	33.63	31.00	33.44	451,603	+1.28(+3.98%)
Mar 14, 2023	33.43	34.05	31.70	32.16	288,285	-0.29(-0.89%)
Mar 13, 2023	31.88	34.32	31.88	32.45	462,100	-0.26(-0.79%)
Mar 10, 2023	34.37	34.96	31.80	32.71	348,075	-1.90(-5.49%)
Mar 09, 2023	37.78	37.98	34.61	34.61	207,843	-3.13(-8.29%)
Mar 08, 2023	39.69	40.84	36.70	37.74	337,281	+1.05(+2.86%)
Mar 07, 2023	38.01	38.23	35.15	36.69	405,616	-1.37(-3.60%)
Mar 06, 2023	37.18	39.86	36.58	38.06	760,510	+0.89(+2.39%)
Mar 03, 2023	36.04	37.65	35.65	37.17	486,271	+1.12(+3.11%)
Mar 02, 2023	40.25	41.61	35.06	36.05	1,121,237	-7.40(-17.03%)
Mar 01, 2023	41.54	45.01	28.80	43.45	2,209,413	-5.24(-10.76%)
Feb 28, 2023	50.50	51.58	48.44	48.69	210,329	-1.83(-3.62%)
Feb 27, 2023	51.59	52.02	50.41	50.52	78,452	-0.18(-0.36%)
Feb 24, 2023	49.28	50.92	48.76	50.70	155,065	+0.67(+1.34%)
Feb 23, 2023	51.36	52.32	49.48	50.03	97,166	-1.20(-2.34%)
Feb 22, 2023	51.02	51.78	50.70	51.23	111,517	+0.08(+0.16%)
Feb 21, 2023	52.71	52.84	50.32	51.15	94,233	-2.53(-4.71%)
Feb 17, 2023	52.80	54.44	51.89	53.68	267,082	+1.13(+2.15%)
Feb 16, 2023	52.29	54.20	52.29	52.55	63,548	-0.81(-1.52%)
Feb 15, 2023	52.37	53.90	52.32	53.36	86,783	+0.59(+1.12%)
Feb 14, 2023	52.27	53.66	52.23	52.77	75,092	+0.00(+0.00%)
Feb 13, 2023	51.88	52.90	51.23	52.77	76,219	+0.98(+1.89%)
Feb 10, 2023	50.92	51.85	50.55	51.79	94,209	+0.88(+1.73%)
Feb 09, 2023	52.85	53.14	50.85	50.91	86,617	-1.36(-2.60%)
Feb 08, 2023	52.21	53.19	52.11	52.27	71,737	-0.65(-1.23%)
Feb 07, 2023	52.46	52.99	51.37	52.92	84,335	+0.01(+0.02%)
Feb 06, 2023	52.10	52.91	51.41	52.91	93,538	+0.50(+0.95%)
Feb 03, 2023	53.43	54.20	52.40	52.41	135,150	-2.07(-3.80%)
Feb 02, 2023	54.65	55.00	53.63	54.48	224,303	+0.49(+0.91%)
Feb 01, 2023	54.01	54.36	52.69	53.99	112,550	-0.17(-0.31%)
Jan 31, 2023	52.69	54.48	52.55	54.16	190,809	+1.57(+2.99%)
Jan 30, 2023	52.01	53.18	50.19	52.59	153,949	-0.10(-0.19%)
Jan 27, 2023	51.52	53.70	51.14	52.69	106,165	+0.85(+1.64%)
Jan 26, 2023	52.49	52.49	50.43	51.84	228,202	+0.29(+0.56%)
Jan 25, 2023	52.22	52.66	51.22	51.55	123,861	-1.61(-3.03%)
Jan 24, 2023	53.12	53.35	52.15	53.16	79,472	+0.14(+0.26%)
Jan 23, 2023	52.75	53.25	51.85	53.02	130,623	+0.23(+0.44%)
Jan 20, 2023	51.10	52.88	50.16	52.79	194,357	+2.38(+4.72%)
Jan 19, 2023	49.41	51.53	48.89	50.41	200,447	+0.26(+0.52%)
Jan 18, 2023	52.25	52.77	50.15	50.15	83,554	-1.89(-3.63%)
Jan 17, 2023	52.00	52.85	51.75	52.04	167,466	-0.40(-0.76%)
Jan 13, 2023	49.62	52.50	48.82	52.44	114,713	+2.39(+4.78%)
Jan 12, 2023	50.87	50.87	49.27	50.05	100,432	-0.47(-0.93%)
Jan 11, 2023	51.00	51.61	49.67	50.52	106,606	-0.12(-0.24%)
Jan 10, 2023	48.05	50.73	48.05	50.64	136,734	+2.00(+4.11%)
Jan 09, 2023	46.94	48.72	46.93	48.64	170,707	+2.11(+4.53%)
Jan 06, 2023	47.84	48.59	46.01	46.53	121,003	-0.17(-0.36%)
Jan 05, 2023	46.86	48.19	45.93	46.70	303,158	-0.21(-0.45%)
Jan 04, 2023	46.20	47.60	45.65	46.91	104,039	+1.47(+3.24%)
Jan 03, 2023	45.07	45.83	44.44	45.44	112,428	+1.05(+2.37%)
Dec 30, 2022	42.49	44.59	42.29	44.39	98,066	+1.16(+2.68%)
Dec 29, 2022	42.24	43.53	42.00	43.23	75,221	+1.62(+3.89%)
Dec 28, 2022	42.57	44.00	41.61	41.61	109,938	-0.96(-2.26%)
Dec 27, 2022	43.46	43.89	42.17	42.57	65,242	-0.91(-2.09%)
Dec 23, 2022	42.37	44.14	42.02	43.48	113,057	+1.14(+2.69%)
Dec 22, 2022	42.76	42.86	41.20	42.34	105,124	-1.50(-3.42%)
Dec 21, 2022	43.64	44.33	43.44	43.84	83,499	+0.92(+2.14%)
Dec 20, 2022	41.44	43.35	41.29	42.92	87,578	+1.00(+2.39%)
Dec 19, 2022	43.50	43.50	41.53	41.92	67,186	-1.50(-3.45%)
Dec 16, 2022	43.58	44.01	42.24	43.42	210,782	-1.08(-2.43%)
Dec 15, 2022	46.22	47.10	43.96	44.50	256,532	-3.08(-6.47%)
Dec 14, 2022	45.96	48.59	45.96	47.58	169,477	+0.87(+1.86%)
Dec 13, 2022	48.76	49.01	46.66	46.71	92,679	+0.25(+0.54%)
Dec 12, 2022	45.00	47.84	44.53	46.46	215,748	+3.04(+7.00%)
Dec 09, 2022	42.98	44.48	42.92	43.42	97,443	-0.07(-0.16%)
Dec 08, 2022	44.37	45.00	43.01	43.49	88,094	-0.86(-1.94%)
Dec 07, 2022	42.92	45.37	42.85	44.35	171,652	+1.43(+3.33%)
Dec 06, 2022	43.69	43.74	42.38	42.92	141,339	-0.86(-1.96%)
Dec 05, 2022	45.83	45.92	43.34	43.78	145,179	-2.72(-5.85%)
Dec 02, 2022	48.42	48.58	45.29	46.50	162,557	-2.82(-5.72%)
Dec 01, 2022	46.46	50.59	45.10	49.32	331,208	+3.16(+6.85%)
Nov 30, 2022	43.14	46.25	41.90	46.16	139,402	+3.03(+7.03%)
Nov 29, 2022	43.78	44.35	42.98	43.13	65,754	-1.39(-3.12%)
Nov 28, 2022	45.58	46.63	44.06	44.52	77,261	-1.83(-3.95%)
Nov 25, 2022	44.11	46.42	44.11	46.35	30,423	+1.59(+3.55%)
Nov 23, 2022	43.79	44.82	43.61	44.76	53,891	+0.36(+0.81%)
Nov 22, 2022	44.61	45.22	43.94	44.40	72,371	+0.42(+0.95%)
Nov 21, 2022	43.89	44.76	43.19	43.98	135,583	-0.16(-0.36%)
Nov 18, 2022	46.77	47.53	43.67	44.14	110,895	-1.31(-2.88%)
Nov 17, 2022	46.26	46.93	45.03	45.45	136,680	-1.82(-3.85%)
Nov 16, 2022	48.86	49.30	45.82	47.27	153,387	-2.41(-4.85%)
Nov 15, 2022	48.82	49.78	47.80	49.68	121,028	+2.17(+4.57%)
Nov 14, 2022	47.54	47.92	46.41	47.51	103,580	-0.39(-0.81%)
Nov 11, 2022	46.87	48.73	46.31	47.90	105,586	+1.90(+4.13%)
Nov 10, 2022	39.93	46.00	38.32	46.00	159,688	+8.13(+21.47%)
Nov 09, 2022	39.31	39.32	37.06	37.87	161,083	-2.62(-6.47%)
Nov 08, 2022	40.35	41.89	39.90	40.49	132,822	+0.14(+0.35%)
Nov 07, 2022	42.63	42.86	39.98	40.35	205,812	-2.14(-5.04%)
Nov 04, 2022	44.14	44.14	41.47	42.49	81,335	-0.93(-2.14%)
Nov 03, 2022	42.82	44.91	42.82	43.42	119,643	-0.30(-0.69%)
Nov 02, 2022	44.64	45.51	43.40	43.72	130,224	-1.48(-3.27%)
Nov 01, 2022	44.61	45.52	44.00	45.20	118,107	+1.42(+3.24%)
Oct 31, 2022	43.71	44.22	43.08	43.78	115,330	+0.07(+0.16%)
Oct 28, 2022	42.14	44.01	41.52	43.71	71,346	+1.78(+4.25%)
Oct 27, 2022	41.66	43.05	41.35	41.93	75,038	+0.76(+1.85%)
Oct 26, 2022	41.39	44.04	40.87	41.17	151,176	+0.25(+0.61%)
Oct 25, 2022	40.50	41.64	40.50	40.92	91,474	+0.84(+2.10%)
Oct 24, 2022	40.45	40.88	38.35	40.08	112,501	-0.18(-0.45%)
Oct 21, 2022	38.81	40.50	37.67	40.26	285,021	+1.86(+4.84%)
Oct 20, 2022	37.45	39.28	37.42	38.40	145,317	+1.00(+2.67%)
Oct 19, 2022	36.84	37.51	36.06	37.40	79,266	+0.31(+0.84%)
Oct 18, 2022	37.06	37.60	36.26	37.09	71,001	+1.23(+3.43%)
Oct 17, 2022	34.88	36.16	34.88	35.86	117,532	+2.00(+5.91%)
Oct 14, 2022	37.32	37.32	33.79	33.86	132,756	-2.90(-7.89%)
Oct 13, 2022	34.83	37.12	34.36	36.76	121,951	+0.99(+2.77%)
Oct 12, 2022	36.50	36.50	35.13	35.77	107,735	-1.00(-2.72%)
Oct 11, 2022	35.06	37.15	34.60	36.77	122,009	+1.07(+3.00%)
Oct 10, 2022	36.30	36.30	34.70	35.70	75,398	-0.58(-1.60%)
Oct 07, 2022	36.54	36.81	34.89	36.28	151,396	-0.77(-2.08%)
Oct 06, 2022	36.78	37.64	36.66	37.05	94,425	+0.02(+0.05%)
Oct 05, 2022	36.33	37.28	35.99	37.03	103,557	+0.16(+0.43%)
Oct 04, 2022	35.46	36.90	35.46	36.87	82,581	+2.29(+6.62%)

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.