Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	47.59	47.84	47.55	47.76	35,447	+0.22(+0.47%)
Jul 28, 2023	47.53	47.69	47.28	47.54	22,243	+0.35(+0.74%)
Jul 27, 2023	47.67	47.76	47.13	47.19	27,960	-0.34(-0.71%)
Jul 26, 2023	47.37	47.65	47.20	47.53	22,561	-0.09(-0.19%)
Jul 25, 2023	47.03	47.84	47.03	47.62	40,199	+0.84(+1.79%)
Jul 24, 2023	46.69	46.87	46.53	46.78	46,030	+0.07(+0.15%)
Jul 21, 2023	46.77	46.79	46.39	46.71	36,811	-0.02(-0.04%)
Jul 20, 2023	46.72	46.83	46.57	46.73	56,700	+0.03(+0.06%)
Jul 19, 2023	46.92	46.92	46.54	46.70	32,854	-0.19(-0.40%)
Jul 18, 2023	46.42	46.99	46.42	46.89	29,365	+0.39(+0.85%)
Jul 17, 2023	46.21	46.57	46.21	46.49	119,602	+0.08(+0.17%)
Jul 14, 2023	46.78	46.78	46.18	46.41	53,895	-0.32(-0.68%)
Jul 13, 2023	46.62	46.78	46.46	46.73	151,971	+0.32(+0.68%)
Jul 12, 2023	46.34	46.57	46.11	46.41	43,948	+0.59(+1.29%)
Jul 11, 2023	45.48	45.82	45.44	45.82	38,167	+0.48(+1.07%)
Jul 10, 2023	45.12	45.57	44.93	45.34	30,370	+0.07(+0.15%)
Jul 07, 2023	44.75	45.68	44.75	45.27	26,229	+0.51(+1.15%)
Jul 06, 2023	44.64	44.76	44.15	44.75	17,460	-0.38(-0.85%)
Jul 05, 2023	45.95	45.95	45.11	45.14	82,077	-1.11(-2.39%)
Jul 03, 2023	45.99	46.43	45.99	46.24	86,057	+0.19(+0.41%)
Jun 30, 2023	45.85	46.15	45.73	46.06	61,977	+0.44(+0.97%)
Jun 29, 2023	44.90	45.65	44.90	45.61	61,482	+0.65(+1.45%)
Jun 28, 2023	45.11	45.11	44.79	44.96	33,097	-0.27(-0.59%)
Jun 27, 2023	44.70	45.28	44.55	45.23	64,839	+0.63(+1.42%)
Jun 26, 2023	44.18	44.67	44.18	44.60	59,163	+0.44(+1.01%)
Jun 23, 2023	44.02	44.24	44.02	44.15	17,815	-0.33(-0.73%)
Jun 22, 2023	44.43	44.55	44.16	44.48	51,180	-0.20(-0.44%)
Jun 21, 2023	44.35	44.84	44.19	44.67	37,514	+0.12(+0.27%)
Jun 20, 2023	44.86	44.86	44.31	44.56	27,960	-0.58(-1.29%)
Jun 16, 2023	45.14	45.16	44.86	45.14	23,152	+0.02(+0.05%)
Jun 15, 2023	44.69	45.20	44.65	45.12	25,047	+1.23(+2.80%)
May 08, 2023	44.14	44.25	43.84	43.89	36,046	-0.06(-0.13%)
May 05, 2023	43.57	44.12	43.57	43.95	36,463	+0.79(+1.82%)
May 04, 2023	43.68	43.69	43.10	43.16	64,520	-0.30(-0.70%)
May 03, 2023	43.92	44.23	43.45	43.47	68,310	-0.48(-1.10%)
May 02, 2023	44.07	44.07	43.25	43.95	34,144	-0.41(-0.93%)
May 01, 2023	44.35	44.69	44.28	44.36	70,097	-0.01(-0.02%)
Apr 28, 2023	43.88	44.45	43.88	44.37	47,449	+0.47(+1.07%)
Apr 27, 2023	43.38	43.90	43.18	43.90	50,372	+0.65(+1.50%)
Apr 26, 2023	43.68	43.68	43.09	43.25	23,091	-0.53(-1.21%)
Apr 25, 2023	44.38	44.38	43.77	43.78	27,532	-1.03(-2.30%)
Apr 24, 2023	44.50	44.81	44.49	44.81	144,290	+0.33(+0.75%)
Apr 21, 2023	44.74	44.74	44.24	44.48	21,100	-0.46(-1.03%)
Apr 20, 2023	44.71	45.10	44.71	44.94	26,412	-0.10(-0.22%)
Apr 19, 2023	44.84	45.09	44.81	45.04	20,306	-0.14(-0.30%)
Apr 18, 2023	45.20	45.29	44.95	45.18	145,105	+0.18(+0.39%)
Apr 17, 2023	44.75	45.00	44.64	45.00	79,326	+0.28(+0.62%)
Apr 14, 2023	44.99	45.26	44.49	44.72	31,897	-0.37(-0.83%)
Apr 13, 2023	44.68	45.23	44.62	45.10	27,161	+0.47(+1.06%)
Apr 12, 2023	45.02	45.02	44.58	44.63	39,346	-0.01(-0.02%)
Apr 11, 2023	44.44	44.89	44.44	44.64	27,141	+0.36(+0.82%)
Apr 10, 2023	43.76	44.28	43.76	44.27	44,866	+0.29(+0.67%)
Apr 06, 2023	43.89	44.00	43.72	43.98	38,371	-0.14(-0.31%)
Apr 05, 2023	43.94	44.16	43.71	44.12	35,861	-0.15(-0.33%)
Apr 04, 2023	44.92	44.92	44.06	44.26	395,857	-0.75(-1.66%)
Apr 03, 2023	44.79	45.14	44.69	45.01	50,962	+0.22(+0.48%)
Mar 31, 2023	44.15	44.79	44.15	44.79	41,951	+0.73(+1.65%)
Mar 30, 2023	44.22	44.25	43.91	44.07	26,742	+0.25(+0.56%)
Mar 29, 2023	43.76	43.82	43.63	43.82	33,999	+0.56(+1.29%)
Mar 28, 2023	42.97	43.34	42.97	43.26	34,264	+0.28(+0.64%)
Mar 27, 2023	43.04	43.30	42.70	42.99	40,400	+0.29(+0.69%)
Mar 24, 2023	42.00	42.73	41.71	42.69	44,287	+0.36(+0.86%)
Mar 23, 2023	42.66	43.22	42.00	42.33	68,502	-0.03(-0.07%)
Mar 22, 2023	43.19	43.33	42.36	42.36	58,000	-0.81(-1.87%)
Mar 21, 2023	43.14	43.31	42.89	43.16	88,966	+0.55(+1.29%)
Mar 20, 2023	41.97	42.63	41.97	42.61	100,903	+0.85(+2.05%)
Mar 17, 2023	42.29	42.29	41.68	41.76	27,390	-0.67(-1.58%)
Mar 16, 2023	41.55	42.50	41.41	42.43	85,936	+0.48(+1.14%)
Mar 15, 2023	42.42	42.42	41.36	41.95	76,248	-1.49(-3.42%)
Mar 14, 2023	43.63	43.92	42.96	43.43	484,616	+0.59(+1.37%)
Mar 13, 2023	42.91	43.38	42.50	42.85	70,003	-0.49(-1.13%)
Mar 10, 2023	44.36	44.36	43.11	43.34	48,851	-1.03(-2.31%)
Mar 09, 2023	45.58	45.70	44.24	44.36	579,734	-1.11(-2.45%)
Mar 08, 2023	45.21	45.62	45.17	45.48	44,355	+0.22(+0.48%)
Mar 07, 2023	46.02	46.02	45.16	45.26	49,993	-0.89(-1.93%)
Mar 06, 2023	47.01	47.01	46.10	46.15	72,578	-0.92(-1.95%)
Mar 03, 2023	46.65	47.07	46.35	47.07	48,553	+0.72(+1.56%)
Mar 02, 2023	45.73	46.46	45.48	46.35	108,704	+0.49(+1.07%)
Mar 01, 2023	45.60	46.22	45.60	45.86	51,931	+0.39(+0.86%)
Feb 28, 2023	45.20	45.72	45.20	45.47	53,888	+0.23(+0.50%)
Feb 27, 2023	45.27	45.61	45.19	45.24	31,530	+0.24(+0.54%)
Feb 24, 2023	44.09	45.01	43.97	45.00	29,399	+0.16(+0.35%)
Feb 23, 2023	44.97	45.10	44.18	44.84	33,376	+0.10(+0.22%)
Feb 22, 2023	44.67	44.99	44.45	44.74	34,315	+0.27(+0.62%)
Feb 21, 2023	45.02	45.14	44.39	44.47	64,373	-0.89(-1.96%)
Feb 17, 2023	45.42	45.45	45.16	45.36	28,739	-0.35(-0.77%)
Feb 16, 2023	45.55	46.21	45.43	45.71	30,897	-0.39(-0.85%)
Feb 15, 2023	45.53	46.10	45.49	46.10	76,898	+0.21(+0.45%)
Feb 14, 2023	45.61	46.00	45.37	45.90	33,113	+0.18(+0.39%)
Feb 13, 2023	45.49	45.79	45.24	45.72	48,181	+0.31(+0.69%)
Feb 10, 2023	45.08	45.44	44.89	45.41	46,089	+0.10(+0.22%)
Feb 09, 2023	46.33	46.36	45.16	45.31	46,697	-0.66(-1.45%)
Feb 08, 2023	46.31	46.51	45.96	45.98	50,629	-0.46(-0.99%)
Feb 07, 2023	45.88	46.53	45.74	46.44	34,704	+0.42(+0.91%)
Feb 06, 2023	46.21	46.23	45.73	46.02	38,165	-0.50(-1.07%)
Feb 03, 2023	46.72	47.13	46.49	46.51	28,457	-0.74(-1.57%)
Feb 02, 2023	47.28	47.39	46.56	47.26	33,216	+0.02(+0.04%)
Feb 01, 2023	46.65	47.51	46.36	47.24	33,530	+0.44(+0.94%)
Jan 31, 2023	45.89	46.80	45.89	46.80	42,824	+1.01(+2.20%)
Jan 30, 2023	45.81	46.36	45.74	45.79	102,872	-0.33(-0.72%)
Jan 27, 2023	45.93	46.40	45.90	46.12	50,423	-0.08(-0.17%)
Jan 26, 2023	45.77	46.20	45.58	46.20	31,948	+0.26(+0.57%)
Jan 25, 2023	45.33	45.94	45.19	45.94	34,938	+0.15(+0.32%)
Jan 24, 2023	45.50	45.89	45.19	45.79	61,071	+0.01(+0.02%)
Jan 23, 2023	45.61	45.97	45.45	45.78	208,447	+0.14(+0.30%)
Jan 20, 2023	44.71	45.64	44.64	45.64	74,295	+0.92(+2.06%)
Jan 19, 2023	44.76	44.89	44.42	44.72	41,822	-0.38(-0.85%)
Jan 18, 2023	46.07	46.22	45.09	45.11	25,595	-0.62(-1.35%)
Jan 17, 2023	46.21	46.26	45.67	45.72	60,704	-0.47(-1.02%)
Jan 13, 2023	45.61	46.23	45.61	46.19	84,177	+0.34(+0.75%)
Jan 12, 2023	45.79	45.97	45.41	45.85	32,283	+0.24(+0.54%)
Jan 11, 2023	45.21	45.60	45.17	45.60	29,061	+0.69(+1.55%)
Jan 10, 2023	44.50	44.92	44.27	44.91	21,797	+0.45(+1.01%)
Jan 09, 2023	44.59	45.04	44.36	44.46	101,889	+0.24(+0.55%)
Jan 06, 2023	43.20	44.29	43.20	44.22	37,652	+1.43(+3.34%)
Jan 05, 2023	42.91	42.93	42.47	42.79	23,166	-0.61(-1.40%)
Jan 04, 2023	42.98	43.49	42.91	43.39	95,657	+0.75(+1.77%)
Jan 03, 2023	42.83	43.08	42.25	42.64	143,705	-0.05(-0.11%)
Dec 30, 2022	42.77	42.77	42.34	42.69	42,402	-0.28(-0.66%)
Dec 29, 2022	42.63	43.11	42.63	42.97	46,074	+0.50(+1.17%)
Dec 28, 2022	43.21	43.32	42.44	42.48	57,020	-0.71(-1.64%)
Dec 27, 2022	43.23	43.43	43.05	43.18	85,889	+0.07(+0.17%)
Dec 23, 2022	42.70	43.11	42.61	43.11	30,357	+0.33(+0.78%)
Dec 22, 2022	42.89	42.89	42.13	42.78	20,194	-0.47(-1.09%)
Dec 21, 2022	43.10	43.40	42.99	43.25	29,045	+0.50(+1.17%)
Dec 20, 2022	42.50	43.00	42.50	42.75	38,201	+0.33(+0.78%)
Dec 19, 2022	42.91	43.14	42.23	42.42	54,499	-0.59(-1.36%)
Dec 16, 2022	42.83	43.07	42.63	43.00	52,251	-0.14(-0.33%)
Dec 15, 2022	43.77	43.78	43.03	43.14	44,206	-1.40(-3.15%)
Dec 14, 2022	44.95	45.09	44.26	44.55	50,795	-0.49(-1.08%)
Dec 13, 2022	45.64	45.86	44.74	45.03	226,622	+0.61(+1.38%)
Dec 12, 2022	44.09	44.45	43.91	44.42	38,656	+0.33(+0.75%)
Dec 09, 2022	44.46	44.74	44.07	44.09	62,554	-0.44(-0.98%)
Dec 08, 2022	44.71	44.83	44.43	44.53	47,022	+0.20(+0.46%)
Dec 07, 2022	44.31	44.74	44.22	44.32	19,596	-0.10(-0.22%)
Dec 06, 2022	44.73	44.96	44.06	44.42	23,885	-0.31(-0.70%)
Dec 05, 2022	45.48	45.48	44.67	44.73	76,188	-0.92(-2.00%)
Dec 02, 2022	44.55	45.77	44.55	45.65	28,981	+0.49(+1.08%)
Dec 01, 2022	45.29	45.36	44.81	45.16	57,727	+0.10(+0.22%)
Nov 30, 2022	44.08	45.06	43.62	45.06	38,959	+1.06(+2.41%)
Nov 29, 2022	43.98	44.26	43.93	44.00	29,322	+0.16(+0.36%)
Nov 28, 2022	44.54	44.54	43.75	43.85	124,185	-1.02(-2.28%)
Nov 25, 2022	44.93	44.93	44.77	44.87	15,617	-0.03(-0.07%)
Nov 23, 2022	44.61	44.90	44.53	44.90	35,926	+0.20(+0.46%)
Nov 22, 2022	44.01	44.73	44.01	44.69	33,781	+0.96(+2.20%)
Nov 21, 2022	43.30	43.83	43.17	43.73	39,134	+0.18(+0.40%)
Nov 18, 2022	43.64	43.69	43.16	43.55	25,265	+0.26(+0.61%)
Nov 17, 2022	43.08	43.30	42.75	43.29	40,806	-0.43(-0.98%)
Nov 16, 2022	43.93	44.05	43.59	43.72	45,991	-0.38(-0.86%)
Nov 15, 2022	44.67	44.72	43.81	44.10	79,543	-0.06(-0.13%)
Nov 14, 2022	44.08	44.72	44.06	44.16	30,274	-0.01(-0.02%)
Nov 11, 2022	43.98	44.71	43.98	44.17	41,167	+0.54(+1.23%)
Nov 10, 2022	42.79	43.65	42.79	43.63	104,837	+2.30(+5.56%)
Nov 09, 2022	41.95	42.21	41.24	41.33	104,119	-0.85(-2.01%)
Nov 08, 2022	41.78	42.56	41.65	42.18	36,397	+0.70(+1.69%)
Nov 07, 2022	41.47	41.50	41.02	41.48	283,114	+0.27(+0.66%)
Nov 04, 2022	40.77	41.37	40.56	41.21	21,102	+1.49(+3.75%)
Nov 03, 2022	38.88	39.95	38.83	39.72	36,090	+0.27(+0.69%)
Nov 02, 2022	40.72		39.43	39.45	25,171	-1.26(-3.09%)
Nov 01, 2022	41.24	41.24	40.45	40.70	47,881	+0.15(+0.36%)
Oct 31, 2022	40.70	40.93	40.50	40.55	40,644	-0.33(-0.81%)
Oct 28, 2022	40.41	40.93	40.20	40.89	39,363	+0.39(+0.96%)
Oct 27, 2022	40.77	40.97	40.46	40.50	66,761	-0.13(-0.31%)
Oct 26, 2022	40.39	41.12	40.28	40.62	56,597	+0.22(+0.55%)
Oct 25, 2022	39.37	40.41	39.37	40.40	61,128	+0.87(+2.19%)
Oct 24, 2022	39.91	39.96	39.45	39.53	41,479	-0.18(-0.44%)
Oct 21, 2022	38.32	39.73	38.32	39.71	33,469	+1.40(+3.66%)
Oct 20, 2022	38.54	39.25	38.23	38.31	28,800	-0.23(-0.61%)
Oct 19, 2022	38.83	38.97	38.36	38.54	33,652	-0.55(-1.42%)
Oct 18, 2022	39.13	39.49	38.67	39.09	32,900	+0.75(+1.95%)
Oct 17, 2022	37.97	38.54	37.97	38.34	62,275	+0.95(+2.55%)
Oct 14, 2022	38.81	38.90	37.31	37.39	27,370	-1.23(-3.18%)
Oct 13, 2022	36.80	38.73	36.60	38.62	28,287	+1.05(+2.80%)
Oct 12, 2022	37.79	37.79	37.52	37.57	23,738	-0.23(-0.62%)
Oct 11, 2022	37.87	38.34	37.49	37.80	35,911	-0.27(-0.72%)
Oct 10, 2022	38.03	38.26	37.80	38.07	45,892	+0.19(+0.51%)
Oct 07, 2022	38.58	38.58	37.67	37.88	32,595	-1.04(-2.68%)
Oct 06, 2022	39.00	39.41	38.83	38.92	101,412	-0.41(-1.04%)
Oct 05, 2022	39.11	39.52	38.85	39.33	33,985	-0.34(-0.86%)
Oct 04, 2022	38.93	39.71	38.93	39.67	81,201	+1.40(+3.66%)
Oct 03, 2022	37.44	38.47	37.42	38.27	61,804	+1.27(+3.42%)
Sep 30, 2022	37.06	37.67	36.95	37.00	34,202	-0.09(-0.24%)
Sep 29, 2022	37.34	37.34	36.57	37.09	52,848	-0.58(-1.55%)
Sep 28, 2022	36.94	37.84	36.85	37.67	91,473	+0.94(+2.57%)
Sep 27, 2022	37.07	37.34	36.44	36.73	71,800	+0.08(+0.21%)
Sep 26, 2022	36.94	37.43	36.47	36.65	135,759	-0.57(-1.54%)
Sep 23, 2022	37.40	37.40	36.70	37.23	61,287	-0.83(-2.17%)
Sep 22, 2022	38.72	38.72	38.05	38.05	71,193	-0.56(-1.46%)
Sep 21, 2022	39.68	39.82	38.60	38.62	59,376	-0.82(-2.07%)
Sep 20, 2022	39.81	39.81	39.20	39.44	41,285	-0.85(-2.10%)
Sep 19, 2022	39.08	40.32	39.08	40.28	154,877	+0.71(+1.80%)
Sep 16, 2022	39.67	39.69	39.15	39.57	104,794	-0.72(-1.79%)
Sep 15, 2022	40.59	41.05	40.19	40.29	19,486	-0.50(-1.23%)
Sep 14, 2022	41.31	41.31	40.44	40.80	53,934	-0.62(-1.50%)
Sep 13, 2022	41.88	42.21	41.32	41.42	20,851	-1.53(-3.56%)
Sep 12, 2022	43.00	43.13	42.75	42.95	47,266	+0.31(+0.73%)
Sep 09, 2022	42.37	42.70	42.35	42.64	16,615	+0.77(+1.83%)
Sep 08, 2022	41.13	41.88	41.13	41.87	36,799	+0.36(+0.86%)
Sep 07, 2022	40.28	41.54	40.20	41.51	20,630	+1.09(+2.68%)
Sep 06, 2022	40.68	40.87	40.22	40.43	42,089	-0.09(-0.21%)
Sep 02, 2022	41.20	41.46	40.35	40.51	200,200	-0.03(-0.07%)
Sep 01, 2022	40.68	40.68	40.12	40.54	65,520	-0.66(-1.60%)
Aug 31, 2022	41.75	41.75	41.16	41.20	30,819	-0.47(-1.12%)
Aug 30, 2022	42.56	42.56	41.45	41.67	56,945	-0.80(-1.89%)
Aug 29, 2022	42.32	42.80	42.23	42.47	65,351	-0.30(-0.70%)
Aug 26, 2022	44.21	44.27	42.75	42.77	36,488	-1.36(-3.07%)
Aug 25, 2022	43.35	44.13	43.35	44.13	20,371	+1.07(+2.47%)
Aug 24, 2022	42.86	43.18	42.83	43.06	15,879	+0.14(+0.32%)
Aug 23, 2022	42.54	43.17	42.54	42.93	46,450	+0.45(+1.05%)
Aug 22, 2022	42.55	42.72	42.39	42.48	256,046	-0.76(-1.75%)
Aug 19, 2022	43.76	43.76	43.11	43.24	17,076	-0.88(-2.00%)
Aug 18, 2022	44.08	44.18	43.84	44.12	34,409	+0.22(+0.51%)
Aug 17, 2022	44.10	44.10	43.68	43.90	79,752	-0.68(-1.52%)
Aug 16, 2022	44.16	44.74	44.13	44.57	26,039	+0.33(+0.74%)
Aug 15, 2022	43.84	44.27	43.60	44.24	22,318	-0.01(-0.02%)
Aug 12, 2022	43.59	44.25	43.59	44.25	50,535	+0.81(+1.87%)
Aug 11, 2022	43.64	44.03	43.39	43.44	67,800	+0.20(+0.47%)
Aug 10, 2022	42.79	43.46	42.79	43.24	51,649	+1.19(+2.83%)
Aug 09, 2022	42.28	42.28	41.88	42.05	28,241	-0.20(-0.48%)
Aug 08, 2022	42.37	42.66	42.21	42.25	45,529	+0.33(+0.79%)
Aug 05, 2022	41.39	42.11	41.39	41.92	30,054	+0.15(+0.35%)
Aug 04, 2022	41.82	42.05	41.64	41.77	131,604	+0.01(+0.02%)
Aug 03, 2022	42.03	42.03	41.41	41.76	21,810	+0.00(+0.00%)
Aug 02, 2022	41.93	42.28	41.51	41.76	30,326	-0.44(-1.03%)

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.