Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	62.31	62.74	61.20	61.33	346,610	-0.97(-1.56%)
Aug 30, 2023	61.25	62.58	61.16	62.30	182,783	+0.85(+1.39%)
Aug 29, 2023	61.13	61.78	60.94	61.44	177,185	+0.32(+0.52%)
Aug 28, 2023	59.33	61.78	59.30	61.13	203,235	+2.09(+3.53%)
Aug 25, 2023	59.51	59.87	58.52	59.04	125,183	-0.37(-0.62%)
Aug 24, 2023	59.79	60.66	59.14	59.41	179,390	-0.69(-1.14%)
Aug 23, 2023	58.90	60.16	58.89	60.09	106,035	+1.35(+2.30%)
Aug 22, 2023	58.39	58.74	57.78	58.74	130,353	+0.73(+1.25%)
Aug 21, 2023	58.38	58.38	57.19	58.02	207,929	-0.22(-0.38%)
Aug 18, 2023	58.93	59.05	58.03	58.24	310,010	-1.17(-1.97%)
Aug 17, 2023	60.59	61.01	59.31	59.41	200,311	-1.12(-1.85%)
Aug 16, 2023	60.81	61.12	60.47	60.53	133,779	-0.06(-0.10%)
Aug 15, 2023	60.79	61.23	60.25	60.59	176,368	-0.71(-1.15%)
Aug 14, 2023	62.54	62.63	61.17	61.30	236,886	-1.32(-2.11%)
Aug 11, 2023	61.68	62.98	61.01	62.62	234,122	+0.62(+0.99%)
Aug 10, 2023	62.71	63.39	61.50	62.00	239,361	-0.46(-0.73%)
Aug 09, 2023	62.90	63.46	62.21	62.46	314,215	-0.01(-0.02%)
Aug 08, 2023	60.74	62.63	60.49	62.47	378,389	+0.91(+1.48%)
Aug 07, 2023	59.58	61.75	59.56	61.56	212,047	+1.72(+2.87%)
Aug 04, 2023	60.44	60.65	59.81	59.84	241,541	-0.55(-0.90%)
Aug 03, 2023	61.54	62.15	60.15	60.39	291,369	-1.15(-1.87%)
Aug 02, 2023	61.56	63.10	61.50	61.54	269,254	-0.82(-1.32%)
Aug 01, 2023	62.90	62.97	61.62	62.36	274,775	-0.57(-0.91%)
Jul 31, 2023	63.65	64.59	62.06	62.93	384,868	-1.02(-1.60%)
Jul 28, 2023	64.19	65.42	63.65	63.95	505,986	-0.05(-0.08%)
Jul 27, 2023	57.75	64.95	57.45	64.00	680,417	+9.82(+18.13%)
Jul 26, 2023	53.63	54.43	53.36	54.18	101,310	+0.41(+0.76%)
Jul 25, 2023	53.23	53.81	53.23	53.77	127,291	+0.31(+0.57%)
Jul 24, 2023	52.84	53.63	52.63	53.47	114,261	+0.49(+0.92%)
Jul 21, 2023	53.69	54.13	52.66	52.98	135,252	-0.40(-0.74%)
Jul 20, 2023	53.89	53.89	52.64	53.38	116,427	-0.49(-0.90%)
Jul 19, 2023	53.76	54.31	53.69	53.86	138,710	+0.17(+0.31%)
Jul 18, 2023	53.01	53.88	52.88	53.69	139,216	+0.65(+1.23%)
Jul 17, 2023	52.61	53.46	52.55	53.04	162,773	+0.29(+0.55%)
Jul 14, 2023	52.54	52.78	52.04	52.75	109,869	+0.00(+0.00%)
Jul 13, 2023	51.71	52.86	51.67	52.75	158,401	+1.04(+2.01%)
Jul 12, 2023	52.00	52.29	51.09	51.71	162,646	+0.11(+0.21%)
Jul 11, 2023	50.91	51.81	50.72	51.60	169,905	+0.79(+1.56%)
Jul 10, 2023	48.85	50.84	48.85	50.81	210,331	+1.96(+4.02%)
Jul 07, 2023	47.26	49.30	47.12	48.85	188,637	+0.81(+1.69%)
Jul 06, 2023	47.85	48.22	47.28	48.03	128,997	-0.39(-0.80%)
Jul 05, 2023	48.44	49.24	47.79	48.42	204,239	-0.06(-0.12%)
Jul 03, 2023	47.92	48.63	47.75	48.48	113,523	+0.56(+1.16%)
Jun 30, 2023	48.11	48.34	47.27	47.92	213,578	-0.05(-0.10%)
Jun 29, 2023	46.35	48.14	46.35	47.97	248,022	+1.66(+3.57%)
Jun 28, 2023	45.54	46.47	45.34	46.32	151,585	+0.81(+1.79%)
Jun 27, 2023	44.61	45.55	44.60	45.50	100,712	+1.02(+2.30%)
Jun 26, 2023	43.92	44.66	43.82	44.48	105,142	+0.36(+0.81%)
Jun 23, 2023	44.39	44.72	43.88	44.13	333,031	-0.73(-1.64%)
Jun 22, 2023	45.05	45.31	44.57	44.86	148,285	-0.46(-1.01%)
Jun 21, 2023	44.96	45.36	44.60	45.32	276,724	+0.02(+0.04%)
Jun 20, 2023	44.89	45.47	44.77	45.30	398,448	+0.20(+0.44%)
Jun 16, 2023	44.97	45.16	44.57	45.10	571,657	+0.53(+1.18%)
Jun 15, 2023	44.92	44.92	43.75	44.57	269,159	+3.20(+7.74%)
May 08, 2023	41.60	41.60	41.10	41.37	90,838	-0.17(-0.40%)
May 05, 2023	41.37	41.93	41.15	41.54	127,820	+0.83(+2.04%)
May 04, 2023	40.37	40.91	39.92	40.71	196,956	+0.02(+0.05%)
May 03, 2023	40.41	41.26	40.41	40.69	130,951	+0.46(+1.16%)
May 02, 2023	40.22	40.24	39.24	40.22	158,896	-0.12(-0.29%)
May 01, 2023	40.65	40.90	40.16	40.34	134,516	-0.31(-0.75%)
Apr 28, 2023	40.10	41.19	40.05	40.65	130,789	+0.57(+1.43%)
Apr 27, 2023	39.60	40.24	38.38	40.08	206,879	+0.27(+0.67%)
Apr 26, 2023	39.56	40.06	39.11	39.81	281,190	+0.07(+0.17%)
Apr 25, 2023	40.38	40.55	39.43	39.74	284,541	-1.05(-2.57%)
Apr 24, 2023	40.86	40.99	40.38	40.79	75,879	-0.03(-0.07%)
Apr 21, 2023	41.01	41.10	40.68	40.82	82,373	-0.06(-0.15%)
Apr 20, 2023	40.91	41.10	40.51	40.88	95,611	-0.22(-0.53%)
Apr 19, 2023	40.52	41.29	40.17	41.09	105,110	+0.48(+1.19%)
Apr 18, 2023	41.43	41.47	40.35	40.61	63,100	-0.60(-1.46%)
Apr 17, 2023	40.44	41.28	40.39	41.21	73,490	+0.88(+2.18%)
Apr 14, 2023	40.93	41.17	39.90	40.33	71,384	-0.55(-1.35%)
Apr 13, 2023	40.73	40.94	40.37	40.89	77,173	+0.41(+1.00%)
Apr 12, 2023	41.10	41.12	40.29	40.48	85,471	-0.11(-0.27%)
Apr 11, 2023	40.93	41.11	40.54	40.59	108,047	-0.19(-0.46%)
Apr 10, 2023	39.87	40.95	39.84	40.78	234,995	+0.64(+1.60%)
Apr 06, 2023	39.99	40.35	39.90	40.13	104,284	+0.28(+0.69%)
Apr 05, 2023	39.83	40.01	39.56	39.86	90,942	-0.34(-0.84%)
Apr 04, 2023	40.54	40.54	39.74	40.19	122,262	-0.27(-0.66%)
Apr 03, 2023	41.19	41.30	40.16	40.46	136,919	-0.69(-1.68%)
Mar 31, 2023	40.70	41.39	40.55	41.15	238,656	+0.76(+1.89%)
Mar 30, 2023	39.81	40.41	39.74	40.39	167,516	+0.78(+1.97%)
Mar 29, 2023	38.87	39.61	38.62	39.61	212,089	+1.05(+2.72%)
Mar 28, 2023	38.63	39.19	38.45	38.56	233,807	-0.31(-0.79%)
Mar 27, 2023	39.42	39.42	38.84	38.87	133,525	-0.12(-0.30%)
Mar 24, 2023	38.47	39.00	38.28	38.99	120,285	+0.25(+0.64%)
Mar 23, 2023	38.92	39.40	38.58	38.74	160,814	-0.10(-0.25%)
Mar 22, 2023	39.95	40.29	38.81	38.84	140,059	-1.21(-3.01%)
Mar 21, 2023	40.28	40.73	39.84	40.05	134,604	+0.33(+0.82%)
Mar 20, 2023	39.88	40.09	39.30	39.72	192,820	+0.20(+0.50%)
Mar 17, 2023	40.32	40.32	39.04	39.52	589,703	-0.98(-2.42%)
Mar 16, 2023	38.95	40.84	38.95	40.50	181,476	+1.00(+2.53%)
Mar 15, 2023	38.82	39.78	38.81	39.50	169,018	-0.25(-0.62%)
Mar 14, 2023	40.13	40.62	39.27	39.75	208,483	+0.58(+1.49%)
Mar 13, 2023	38.83	39.63	38.50	39.17	287,533	-0.21(-0.53%)
Mar 10, 2023	40.43	40.79	39.10	39.37	198,297	-1.29(-3.16%)
Mar 09, 2023	41.48	41.99	40.40	40.66	140,477	-0.76(-1.84%)
Mar 08, 2023	40.78	41.42	40.54	41.42	134,440	+0.85(+2.10%)
Mar 07, 2023	41.36	41.45	40.50	40.57	112,638	-0.87(-2.10%)
Mar 06, 2023	42.21	42.49	41.24	41.44	213,403	-0.83(-1.97%)
Mar 03, 2023	41.75	42.30	41.56	42.27	141,432	+0.77(+1.86%)
Mar 02, 2023	41.23	41.80	40.73	41.50	139,153	-0.01(-0.02%)
Mar 01, 2023	42.14	42.17	41.24	41.51	131,110	-0.75(-1.77%)
Feb 28, 2023	42.24	42.68	42.12	42.26	228,362	+0.08(+0.19%)
Feb 27, 2023	42.38	42.82	41.93	42.18	118,722	+0.22(+0.52%)
Feb 24, 2023	42.64	43.26	41.38	41.96	302,696	-1.19(-2.77%)
Feb 23, 2023	43.72	43.84	41.67	43.16	242,752	-0.87(-1.97%)
Feb 22, 2023	43.82	44.54	43.66	44.03	204,143	+0.32(+0.72%)
Feb 21, 2023	44.49	44.75	43.65	43.71	134,004	-1.44(-3.19%)
Feb 17, 2023	45.19	45.41	44.75	45.15	140,109	+0.07(+0.15%)
Feb 16, 2023	44.65	45.58	44.42	45.08	127,479	-0.11(-0.24%)
Feb 15, 2023	45.27	45.76	45.01	45.19	136,526	-0.51(-1.12%)
Feb 14, 2023	46.10	46.31	44.98	45.70	158,073	-0.47(-1.03%)
Feb 13, 2023	46.14	46.43	45.62	46.18	132,897	+0.18(+0.39%)
Feb 10, 2023	45.91	46.79	45.68	46.00	136,239	-0.08(-0.17%)
Feb 09, 2023	46.50	47.03	45.63	46.08	206,935	+0.03(+0.06%)
Feb 08, 2023	46.79	47.32	45.97	46.05	176,898	-0.99(-2.10%)
Feb 07, 2023	46.01	47.07	45.77	47.03	177,459	+0.64(+1.38%)
Feb 06, 2023	46.36	46.75	45.92	46.39	101,792	-0.37(-0.78%)
Feb 03, 2023	46.37	47.34	46.21	46.76	219,396	-0.14(-0.29%)
Feb 02, 2023	46.87	47.39	46.31	46.90	225,568	+0.42(+0.91%)
Feb 01, 2023	46.26	46.90	45.57	46.47	181,144	+0.00(+0.00%)
Jan 31, 2023	44.91	46.62	44.91	46.47	198,414	+1.51(+3.36%)
Jan 30, 2023	45.34	45.96	44.90	44.96	100,732	-0.48(-1.06%)
Jan 27, 2023	45.10	45.62	44.93	45.45	97,759	+0.46(+1.03%)
Jan 26, 2023	44.55	45.04	44.03	44.98	103,190	+0.77(+1.74%)
Jan 25, 2023	43.37	44.23	42.94	44.21	114,554	+0.64(+1.47%)
Jan 24, 2023	43.20	44.00	43.20	43.57	126,548	-0.05(-0.11%)
Jan 23, 2023	43.23	44.09	42.76	43.62	125,994	+0.55(+1.28%)
Jan 20, 2023	42.95	43.41	42.49	43.07	156,074	+0.39(+0.92%)
Jan 19, 2023	42.14	42.85	41.93	42.67	155,389	+0.37(+0.89%)
Jan 18, 2023	42.89	43.55	42.04	42.30	230,613	-0.04(-0.09%)
Jan 17, 2023	41.59	42.57	41.46	42.34	193,082	+0.89(+2.14%)
Jan 13, 2023	40.24	41.69	40.24	41.45	140,773	+0.60(+1.47%)
Jan 12, 2023	41.16	41.34	40.43	40.85	170,189	-0.08(-0.19%)
Jan 11, 2023	40.19	41.00	40.19	40.93	125,851	+0.78(+1.94%)
Jan 10, 2023	39.40	40.32	39.40	40.15	130,048	+0.46(+1.17%)
Jan 09, 2023	40.37	40.47	39.43	39.68	219,119	-0.62(-1.54%)
Jan 06, 2023	38.99	40.34	38.54	40.31	219,375	+1.98(+5.18%)
Jan 05, 2023	38.75	39.08	37.97	38.32	142,730	-0.75(-1.92%)
Jan 04, 2023	39.19	39.24	38.53	39.07	203,106	+0.39(+1.02%)
Jan 03, 2023	38.83	39.06	37.84	38.68	189,652	+0.54(+1.42%)
Dec 30, 2022	37.62	38.38	37.52	38.13	177,167	+0.02(+0.05%)
Dec 29, 2022	37.38	38.16	37.35	38.12	151,129	+1.09(+2.93%)
Dec 28, 2022	38.56	39.03	36.94	37.03	159,626	-1.62(-4.19%)
Dec 27, 2022	38.18	38.84	37.91	38.65	197,113	+0.58(+1.53%)
Dec 23, 2022	36.59	38.11	36.54	38.07	229,174	+1.28(+3.49%)
Dec 22, 2022	37.30	37.47	36.25	36.78	192,848	-0.74(-1.97%)
Dec 21, 2022	37.59	38.49	37.34	37.52	262,059	+0.27(+0.72%)
Dec 20, 2022	36.02	37.57	36.02	37.26	400,442	+1.03(+2.83%)
Dec 19, 2022	36.40	37.24	36.06	36.23	514,275	-0.50(-1.37%)
Dec 16, 2022	36.26	36.77	35.50	36.73	678,885	+0.04(+0.11%)
Dec 15, 2022	36.51	37.04	35.90	36.69	349,596	-0.07(-0.19%)
Dec 14, 2022	36.36	37.06	36.36	36.76	313,917	+0.27(+0.73%)
Dec 13, 2022	36.33	37.00	36.09	36.50	274,641	+0.83(+2.32%)
Dec 12, 2022	36.31	36.31	35.30	35.67	173,608	-0.47(-1.31%)
Dec 09, 2022	35.79	36.30	35.57	36.14	119,578	+0.16(+0.44%)
Dec 08, 2022	35.49	36.43	35.30	35.98	107,431	+0.77(+2.19%)
Dec 07, 2022	35.01	35.65	34.62	35.21	163,929	+0.33(+0.93%)
Dec 06, 2022	35.16	35.44	34.69	34.89	155,935	-0.31(-0.87%)
Dec 05, 2022	36.41	36.41	34.75	35.19	178,116	-1.54(-4.19%)
Dec 02, 2022	37.00	37.48	36.47	36.73	125,539	-0.76(-2.03%)
Dec 01, 2022	38.13	38.15	37.30	37.49	121,964	-0.42(-1.12%)
Nov 30, 2022	37.19	38.03	36.31	37.92	285,684	+0.44(+1.18%)
Nov 29, 2022	36.28	37.57	36.14	37.47	180,061	+1.09(+2.98%)
Nov 28, 2022	36.23	36.64	36.05	36.39	166,999	-0.03(-0.08%)
Nov 25, 2022	36.38	36.64	36.00	36.42	79,109	-0.11(-0.30%)
Nov 23, 2022	35.72	36.74	35.72	36.53	172,113	+0.76(+2.12%)
Nov 22, 2022	36.39	36.39	34.29	35.77	288,428	-0.51(-1.41%)
Nov 21, 2022	37.34	37.71	36.18	36.28	154,015	-1.21(-3.24%)
Nov 18, 2022	38.01	38.33	37.07	37.49	180,258	+0.35(+0.93%)
Nov 17, 2022	36.50	37.28	36.23	37.15	126,158	+0.06(+0.16%)
Nov 16, 2022	36.85	37.40	36.85	37.09	114,611	-0.02(-0.05%)
Nov 15, 2022	36.40	37.40	36.40	37.11	155,546	+1.16(+3.24%)
Nov 14, 2022	36.00	36.29	35.23	35.94	208,521	-0.53(-1.46%)
Nov 11, 2022	37.38	37.72	36.12	36.48	223,889	-0.56(-1.52%)
Nov 10, 2022	35.57	37.05	35.57	37.04	212,019	+3.18(+9.38%)
Nov 09, 2022	35.26	35.82	33.78	33.86	149,636	-1.59(-4.48%)
Nov 08, 2022	35.00	35.52	34.54	35.45	395,304	+0.74(+2.13%)
Nov 07, 2022	34.52	34.90	34.07	34.71	199,579	+0.59(+1.73%)
Nov 04, 2022	33.72	34.42	33.29	34.12	107,809	+0.83(+2.48%)
Nov 03, 2022	33.98	33.98	33.22	33.30	216,532	-1.23(-3.56%)
Nov 02, 2022	35.49	36.32	34.47	34.53	243,582	-1.11(-3.12%)
Nov 01, 2022	35.49	35.81	34.97	35.64	150,445	+0.68(+1.94%)
Oct 31, 2022	35.27	35.78	34.87	34.96	150,780	-0.65(-1.82%)
Oct 28, 2022	34.75	35.89	34.51	35.61	285,073	+0.71(+2.03%)
Oct 27, 2022	35.80	35.80	34.33	34.90	244,098	-0.27(-0.76%)
Oct 26, 2022	35.78	35.92	35.02	35.17	185,463	-0.17(-0.47%)
Oct 25, 2022	34.07	35.71	34.07	35.33	193,508	+1.41(+4.15%)
Oct 24, 2022	33.68	34.00	33.02	33.93	206,774	+0.45(+1.35%)
Oct 21, 2022	32.98	33.51	32.17	33.47	134,480	+0.77(+2.35%)
Oct 20, 2022	32.37	33.25	32.37	32.71	176,723	+0.35(+1.09%)
Oct 19, 2022	32.56	32.79	32.08	32.35	135,414	-0.67(-2.03%)
Oct 18, 2022	33.47	33.77	32.72	33.02	122,360	+0.26(+0.78%)
Oct 17, 2022	32.68	33.17	32.56	32.76	156,977	+0.84(+2.62%)
Oct 14, 2022	32.96	33.06	31.87	31.93	207,667	-0.58(-1.79%)
Oct 13, 2022	30.86	32.56	30.61	32.51	209,978	+0.94(+2.99%)
Oct 12, 2022	31.85	31.85	31.13	31.56	153,714	-0.10(-0.31%)
Oct 11, 2022	31.37	31.94	30.96	31.66	240,796	-0.10(-0.31%)
Oct 10, 2022	31.86	32.07	31.56	31.76	169,285	+0.22(+0.69%)
Oct 07, 2022	31.54	31.76	31.15	31.54	184,602	-0.51(-1.60%)
Oct 06, 2022	32.12	32.30	31.39	32.06	135,426	-0.12(-0.37%)
Oct 05, 2022	32.48	32.65	31.88	32.17	152,834	-0.96(-2.91%)
Oct 04, 2022	32.69	33.43	32.69	33.14	187,850	+1.06(+3.31%)
Oct 03, 2022	31.90	32.49	31.43	32.08	243,640	+0.56(+1.78%)
Sep 30, 2022	31.39	32.19	31.34	31.52	242,789	+0.14(+0.44%)
Sep 29, 2022	31.73	31.84	30.83	31.38	263,844	-0.94(-2.92%)
Sep 28, 2022	31.37	32.52	31.25	32.32	444,129	+1.33(+4.29%)
Sep 27, 2022	31.43	31.98	30.69	30.99	395,075	+0.18(+0.57%)
Sep 26, 2022	31.50	31.91	30.81	30.82	577,149	-1.01(-3.18%)
Sep 23, 2022	31.77	32.14	31.24	31.83	476,163	-0.37(-1.16%)
Sep 22, 2022	32.86	32.97	32.00	32.20	606,083	-0.70(-2.12%)
Sep 21, 2022	34.06	34.46	32.86	32.90	276,608	-0.97(-2.88%)
Sep 20, 2022	34.42	34.42	33.48	33.88	313,469	-1.12(-3.21%)
Sep 19, 2022	34.17	35.27	34.17	35.00	158,438	+0.50(+1.45%)
Sep 16, 2022	34.59	34.85	33.88	34.50	709,099	-0.63(-1.79%)
Sep 15, 2022	35.97	36.34	34.96	35.13	372,130	-1.02(-2.83%)
Sep 14, 2022	36.65	36.81	35.94	36.15	339,231	-0.66(-1.79%)
Sep 13, 2022	37.28	37.46	36.78	36.81	363,415	-1.38(-3.61%)
Sep 12, 2022	38.03	39.80	37.53	38.19	345,261	+0.61(+1.62%)
Sep 09, 2022	37.43	37.95	37.23	37.58	280,439	+0.71(+1.92%)
Sep 08, 2022	37.09	37.76	36.74	36.87	345,920	-0.54(-1.45%)
Sep 07, 2022	36.01	37.46	36.01	37.41	405,197	+1.38(+3.82%)
Sep 06, 2022	36.68	36.68	35.86	36.03	256,937	-0.50(-1.37%)
Sep 02, 2022	38.01	38.08	36.44	36.53	258,196	-0.78(-2.08%)

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.