Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	122.98	123.48	122.52	123.46	537,548	+4.52(+3.80%)
Jul 28, 2023	118.98	119.04	117.37	118.94	589,441	+5.78(+5.11%)
Jul 27, 2023	114.77	114.80	112.32	113.16	773,901	-12.52(-9.96%)
Jul 26, 2023	123.13	126.74	123.06	125.68	1,233,480	-4.04(-3.12%)
Jul 25, 2023	126.08	130.93	125.36	129.73	2,102,421	+13.45(+11.57%)
Jul 24, 2023	122.34	123.36	114.16	116.28	2,926,968	+12.30(+11.83%)
Jul 21, 2023	103.97	105.12	103.82	103.98	1,001,253	+8.68(+9.11%)
Jul 20, 2023	95.76	96.06	95.03	95.30	229,718	-1.31(-1.35%)
Jul 19, 2023	97.10	97.10	95.87	96.61	687,479	+1.00(+1.05%)
Jul 18, 2023	94.01	95.68	93.87	95.61	572,967	+3.57(+3.88%)
Jul 17, 2023	91.77	92.54	91.39	92.04	758,610	+6.94(+8.15%)
Jul 14, 2023	86.03	86.24	84.70	85.10	425,734	+1.94(+2.33%)
Jul 13, 2023	83.08	83.16	82.42	83.16	305,009	+2.51(+3.11%)
Jul 12, 2023	79.73	81.09	79.73	80.65	285,315	+4.86(+6.41%)
Jul 11, 2023	75.51	75.80	75.12	75.79	176,759	-0.01(-0.01%)
Jul 10, 2023	74.81	75.80	74.76	75.80	75,198	-0.23(-0.30%)
Jul 07, 2023	75.16	76.10	75.07	76.03	250,690	+2.63(+3.58%)
Jul 06, 2023	73.26	73.54	72.48	73.40	165,003	-1.80(-2.39%)
Jul 05, 2023	75.89	75.89	74.89	75.20	212,794	-0.44(-0.59%)
Jul 03, 2023	75.23	75.65	75.05	75.65	143,574	+2.89(+3.98%)
Jun 30, 2023	72.87	73.02	72.67	72.75	138,930	+0.21(+0.28%)
Jun 29, 2023	72.69	72.85	72.39	72.55	191,893	-0.38(-0.52%)
Jun 28, 2023	72.73	73.08	72.55	72.93	215,945	-3.03(-3.99%)
Jun 27, 2023	75.75	76.06	75.54	75.96	179,352	+1.13(+1.52%)
Jun 26, 2023	74.52	75.19	74.52	74.83	172,366	+1.89(+2.59%)
Jun 23, 2023	73.43	73.43	72.83	72.94	126,697	-1.69(-2.27%)
Jun 22, 2023	74.17	74.63	74.08	74.63	281,204	+2.05(+2.83%)
Jun 21, 2023	71.98	72.96	71.83	72.58	138,777	-0.46(-0.63%)
Jun 20, 2023	72.94	73.12	72.63	73.04	98,117	-1.24(-1.67%)
Jun 16, 2023	74.99	75.27	74.08	74.28	449,184	-0.46(-0.61%)
Jun 15, 2023	73.97	74.87	73.90	74.74	114,869	+6.24(+9.11%)
May 08, 2023	68.63	68.63	68.03	68.50	213,737	-2.34(-3.30%)
May 05, 2023	69.61	70.87	69.36	70.84	331,175	+1.89(+2.74%)
May 04, 2023	69.28	69.52	68.65	68.95	243,833	-0.23(-0.34%)
May 03, 2023	69.14	69.88	69.05	69.18	230,254	-0.07(-0.10%)
May 02, 2023	69.30	69.43	68.84	69.25	233,330	+0.22(+0.33%)
May 01, 2023	69.56	69.60	68.87	69.03	166,787	-0.50(-0.72%)
Apr 28, 2023	68.99	69.57	68.81	69.53	312,683	-0.88(-1.25%)
Apr 27, 2023	70.27	70.67	69.64	70.41	508,168	+2.31(+3.39%)
Apr 26, 2023	68.12	68.56	67.86	68.10	508,156	-0.70(-1.02%)
Apr 25, 2023	69.63	69.69	68.67	68.80	315,991	-4.69(-6.38%)
Apr 24, 2023	73.14	73.64	73.10	73.50	256,242	+0.45(+0.62%)
Apr 21, 2023	73.17	73.32	72.66	73.05	300,292	-2.22(-2.95%)
Apr 20, 2023	75.28	75.91	75.01	75.27	383,738	-0.19(-0.25%)
Apr 19, 2023	75.83	76.20	74.99	75.45	252,570	-2.17(-2.80%)
Apr 18, 2023	77.38	77.77	76.87	77.62	526,351	-0.33(-0.43%)
Apr 17, 2023	78.20	78.24	77.54	77.95	892,624	+1.67(+2.19%)
Apr 14, 2023	77.32	77.69	75.69	76.28	915,575	+3.56(+4.89%)
Apr 13, 2023	73.06	73.56	72.55	72.72	397,134	-0.67(-0.92%)
Apr 12, 2023	73.67	74.60	73.40	73.40	753,721	+0.60(+0.82%)
Apr 11, 2023	72.93	73.81	72.60	72.80	680,816	+0.19(+0.26%)
Apr 10, 2023	73.59	73.66	71.97	72.62	859,419	+6.21(+9.35%)
Apr 06, 2023	66.95	66.95	66.26	66.41	397,416	-1.77(-2.60%)
Apr 05, 2023	68.90	69.11	67.45	68.18	641,044	+1.68(+2.53%)
Apr 04, 2023	68.34	68.39	66.29	66.50	616,776	-5.67(-7.86%)
Apr 03, 2023	72.03	72.47	71.76	72.17	509,006	+4.04(+5.93%)
Mar 31, 2023	68.54	69.05	68.00	68.13	421,858	+3.89(+6.06%)
Mar 30, 2023	63.96	64.24	63.85	64.24	99,640	+1.03(+1.63%)
Mar 29, 2023	63.65	63.65	63.09	63.21	133,484	+0.02(+0.03%)
Mar 28, 2023	62.88	63.54	62.79	63.19	176,323	+1.25(+2.02%)
Mar 27, 2023	61.80	62.08	61.40	61.94	258,189	+1.91(+3.19%)
Mar 24, 2023	59.65	60.22	59.20	60.03	140,400	-1.20(-1.97%)
Mar 23, 2023	61.85	62.27	60.69	61.23	219,230	+0.28(+0.46%)
Mar 22, 2023	61.13	62.12	60.89	60.95	220,064	+1.42(+2.38%)
Mar 21, 2023	59.69	60.15	59.33	59.53	297,755	-0.28(-0.47%)
Mar 20, 2023	59.32	59.90	59.27	59.81	127,820	+0.79(+1.33%)
Mar 17, 2023	59.51	59.68	59.03	59.03	321,270	-1.17(-1.95%)
Mar 16, 2023	58.90	60.21	58.59	60.20	359,000	+2.19(+3.78%)
Mar 15, 2023	58.58	58.75	56.92	58.01	595,586	-0.93(-1.58%)
Mar 14, 2023	58.85	59.36	58.43	58.94	298,968	-0.53(-0.90%)
Mar 13, 2023	59.63	59.84	59.02	59.47	304,062	+0.97(+1.66%)
Mar 10, 2023	59.46	59.74	58.37	58.50	199,541	-0.30(-0.51%)
Mar 09, 2023	59.52	59.76	58.71	58.80	184,680	-1.97(-3.24%)
Mar 08, 2023	60.72	60.89	60.48	60.77	118,271	-0.01(-0.02%)
Mar 07, 2023	61.94	62.04	60.48	60.78	180,522	-0.27(-0.45%)
Mar 06, 2023	61.65	61.68	60.87	61.05	142,347	-1.65(-2.63%)
Mar 03, 2023	62.25	62.74	61.95	62.70	169,912	+0.08(+0.12%)
Mar 02, 2023	61.93	62.66	61.33	62.63	214,733	+1.89(+3.12%)
Mar 01, 2023	60.09	61.22	59.89	60.73	287,834	+1.54(+2.61%)
Feb 28, 2023	59.14	59.63	58.60	59.19	247,167	-0.32(-0.54%)
Feb 27, 2023	59.48	59.86	59.35	59.51	234,063	-0.17(-0.29%)
Feb 24, 2023	59.14	59.69	58.85	59.69	168,569	-1.88(-3.06%)
Feb 23, 2023	61.73	62.06	61.21	61.57	166,742	+0.17(+0.28%)
Feb 22, 2023	61.57	61.85	61.21	61.39	212,419	-1.82(-2.89%)
Feb 21, 2023	63.80	64.23	63.09	63.22	299,468	+1.07(+1.72%)
Feb 17, 2023	62.65	62.78	62.10	62.15	611,411	-0.20(-0.33%)
Feb 16, 2023	61.24	62.73	61.12	62.36	328,764	+1.15(+1.87%)
Feb 15, 2023	61.25	61.30	60.72	61.21	269,576	+1.95(+3.29%)
Feb 14, 2023	58.57	59.28	58.27	59.26	125,806	+0.90(+1.55%)
Feb 13, 2023	58.09	58.59	57.94	58.36	115,274	+0.72(+1.25%)
Feb 10, 2023	57.52	57.67	57.28	57.64	77,255	-0.61(-1.05%)
Feb 09, 2023	59.21	59.31	58.06	58.25	146,537	+1.09(+1.90%)
Feb 08, 2023	57.50	57.62	57.16	57.16	153,464	-0.57(-0.99%)
Feb 07, 2023	57.61	57.89	57.07	57.74	145,953	+0.31(+0.54%)
Feb 06, 2023	57.71	57.79	57.07	57.43	168,789	-1.66(-2.81%)
Feb 03, 2023	59.41	59.89	58.93	59.08	179,854	-1.11(-1.84%)
Feb 02, 2023	60.66	60.71	59.78	60.19	142,968	-0.97(-1.59%)
Feb 01, 2023	60.08	61.45	59.92	61.16	135,259	+1.08(+1.79%)
Jan 31, 2023	59.04	60.08	59.04	60.08	199,941	-0.13(-0.21%)
Jan 30, 2023	59.95	60.36	59.92	60.21	159,823	-0.68(-1.12%)
Jan 27, 2023	61.26	61.58	60.75	60.89	150,272	-1.38(-2.21%)
Jan 26, 2023	62.05	62.39	61.45	62.27	214,215	+2.11(+3.50%)
Jan 25, 2023	59.18	60.16	59.09	60.16	185,815	-0.89(-1.46%)
Jan 24, 2023	61.03	61.11	60.40	61.05	149,372	-0.04(-0.06%)
Jan 23, 2023	61.44	61.44	60.74	61.09	162,541	+0.10(+0.16%)
Jan 20, 2023	60.49	61.00	60.04	61.00	295,016	+1.68(+2.83%)
Jan 19, 2023	59.16	59.52	58.96	59.32	121,862	+0.48(+0.81%)
Jan 18, 2023	59.58	59.64	58.82	58.84	143,638	-0.64(-1.08%)
Jan 17, 2023	59.66	59.93	59.36	59.48	179,142	-0.14(-0.23%)
Jan 13, 2023	59.58	59.77	59.28	59.62	371,719	+1.64(+2.83%)
Jan 12, 2023	57.59	58.21	57.06	57.98	381,616	+0.53(+0.93%)
Jan 11, 2023	57.46	57.60	57.09	57.44	178,186	-0.34(-0.59%)
Jan 10, 2023	57.26	57.79	56.74	57.78	214,426	+0.76(+1.33%)
Jan 09, 2023	56.54	57.14	56.38	57.03	320,237	+0.91(+1.63%)
Jan 06, 2023	55.12	56.28	54.94	56.11	176,899	+2.90(+5.45%)
Jan 05, 2023	52.88	53.61	52.81	53.21	167,096	-0.05(-0.09%)
Jan 04, 2023	52.82	53.30	52.57	53.26	223,371	+1.40(+2.69%)
Jan 03, 2023	52.12	52.30	51.55	51.86	237,321	-1.00(-1.89%)
Dec 30, 2022	53.13	53.42	52.71	52.86	201,906	-0.48(-0.89%)
Dec 29, 2022	53.38	53.43	52.99	53.34	209,309	-1.06(-1.94%)
Dec 28, 2022	55.29	55.29	54.21	54.40	216,909	-0.10(-0.18%)
Dec 27, 2022	54.74	54.88	54.39	54.49	114,878	+0.74(+1.38%)
Dec 23, 2022	53.80	53.94	53.56	53.75	105,463	+0.41(+0.78%)
Dec 22, 2022	53.79	53.79	52.63	53.34	151,411	-0.35(-0.65%)
Dec 21, 2022	53.63	53.76	53.30	53.68	181,805	+1.23(+2.35%)
Dec 20, 2022	52.17	52.72	51.92	52.45	164,895	+1.01(+1.97%)
Dec 19, 2022	51.91	52.03	51.12	51.44	158,434	+0.40(+0.79%)
Dec 16, 2022	50.81	51.18	50.71	51.03	258,722	-0.09(-0.17%)
Dec 15, 2022	51.53	51.71	50.93	51.12	150,057	-1.25(-2.39%)
Dec 14, 2022	52.88	52.89	51.99	52.37	195,375	-0.98(-1.84%)
Dec 13, 2022	53.50	54.04	53.12	53.36	257,404	+1.14(+2.18%)
Dec 12, 2022	52.27	52.27	51.63	52.22	230,160	+0.24(+0.46%)
Dec 09, 2022	52.30	52.81	51.92	51.98	185,933	-0.71(-1.35%)
Dec 08, 2022	52.69	53.07	52.47	52.69	197,366	-0.35(-0.65%)
Dec 07, 2022	52.93	53.32	52.81	53.04	230,309	+0.48(+0.92%)
Dec 06, 2022	52.80	53.13	52.32	52.55	235,108	-1.12(-2.08%)
Dec 05, 2022	54.52	54.84	53.57	53.67	225,385	-1.21(-2.21%)
Dec 02, 2022	54.32	55.16	54.01	54.89	166,137	-0.09(-0.16%)
Dec 01, 2022	55.31	55.43	54.57	54.97	161,888	-0.03(-0.05%)
Nov 30, 2022	54.39	55.40	54.04	55.00	391,182	+1.66(+3.11%)
Nov 29, 2022	53.25	53.63	53.12	53.35	129,868	+0.76(+1.45%)
Nov 28, 2022	52.85	53.22	52.49	52.58	180,518	-0.72(-1.36%)
Nov 25, 2022	53.11	53.53	53.11	53.31	68,192	+0.72(+1.37%)
Nov 23, 2022	51.80	52.69	51.80	52.58	119,768	+0.22(+0.42%)
Nov 22, 2022	51.91	52.49	51.91	52.36	127,382	+1.04(+2.03%)
Nov 21, 2022	51.00	51.42	50.75	51.32	127,574	-0.69(-1.33%)
Nov 18, 2022	52.16	52.16	51.68	52.02	107,039	+0.56(+1.09%)
Nov 17, 2022	50.36	51.46	50.36	51.46	204,148	-0.36(-0.69%)
Nov 16, 2022	51.89	52.33	51.81	51.81	279,304	-1.29(-2.43%)
Nov 15, 2022	54.37	54.37	52.70	53.10	247,124	-0.53(-0.99%)
Nov 14, 2022	52.95	53.71	52.63	53.63	434,227	+1.24(+2.37%)
Nov 11, 2022	51.64	52.40	51.59	52.39	235,100	+1.65(+3.25%)
Nov 10, 2022	49.75	50.77	49.75	50.74	458,501	+2.70(+5.62%)
Nov 09, 2022	49.27	49.35	47.94	48.04	544,139	+0.40(+0.85%)
Nov 08, 2022	47.17	47.76	46.96	47.64	340,938	+0.67(+1.44%)
Nov 07, 2022	47.70	47.77	46.55	46.96	391,541	+1.72(+3.79%)
Nov 04, 2022	44.17	45.39	44.07	45.25	400,305	+1.74(+4.01%)
Nov 03, 2022	42.90	43.52	42.60	43.50	298,689	+1.23(+2.92%)
Nov 02, 2022	43.57	43.57	42.19	42.27	450,221	-0.86(-1.99%)
Nov 01, 2022	43.36	43.46	42.86	43.13	291,627	+1.31(+3.14%)
Oct 31, 2022	41.41	42.03	41.28	41.82	290,730	+0.43(+1.05%)
Oct 28, 2022	41.29	41.54	40.76	41.38	249,429	-0.01(-0.02%)
Oct 27, 2022	42.05	42.30	41.39	41.39	278,139	+0.67(+1.66%)
Oct 26, 2022	40.52	41.08	40.45	40.72	299,663	-0.11(-0.26%)
Oct 25, 2022	40.45	41.03	40.29	40.82	314,241	-0.10(-0.24%)
Oct 24, 2022	41.91	42.14	40.86	40.92	353,419	-2.40(-5.54%)
Oct 21, 2022	41.80	43.34	41.73	43.32	270,203	+0.81(+1.90%)
Oct 20, 2022	42.30	43.29	42.29	42.51	252,390	+0.11(+0.25%)
Oct 19, 2022	42.13	42.47	42.01	42.40	297,173	+0.61(+1.45%)
Oct 18, 2022	42.27	42.38	41.45	41.80	235,463	+0.11(+0.25%)
Oct 17, 2022	41.56	41.97	41.45	41.69	297,233	+1.39(+3.44%)
Oct 14, 2022	41.20	41.28	40.03	40.30	443,811	-0.04(-0.10%)
Oct 13, 2022	38.98	40.52	38.70	40.34	291,858	+0.44(+1.11%)
Oct 12, 2022	39.52	39.98	39.21	39.90	319,730	+1.63(+4.26%)
Oct 11, 2022	38.58	39.03	38.08	38.27	395,299	+0.24(+0.63%)
Oct 10, 2022	37.76	38.09	37.20	38.03	736,447	+0.26(+0.69%)
Oct 07, 2022	38.11	38.24	37.62	37.77	261,009	-0.06(-0.15%)
Oct 06, 2022	37.90	38.26	37.70	37.83	307,590	-0.13(-0.33%)
Oct 05, 2022	37.82	38.22	37.55	37.95	255,847	-0.57(-1.48%)
Oct 04, 2022	38.08	38.67	37.99	38.52	286,709	+1.63(+4.42%)
Oct 03, 2022	35.84	37.02	35.63	36.89	343,813	+1.60(+4.53%)
Sep 30, 2022	35.76	36.18	35.21	35.29	401,031	-1.34(-3.66%)
Sep 29, 2022	36.83	37.04	36.23	36.63	381,144	-1.69(-4.42%)
Sep 28, 2022	37.70	38.46	37.57	38.32	305,672	+0.53(+1.39%)
Sep 27, 2022	38.27	38.39	37.46	37.80	395,623	+0.53(+1.44%)
Sep 26, 2022	37.69	37.95	37.10	37.26	325,125	-1.52(-3.92%)
Sep 23, 2022	39.47	39.52	38.40	38.78	300,645	-1.36(-3.38%)
Sep 22, 2022	40.37	40.43	39.87	40.14	494,616	-0.32(-0.80%)
Sep 21, 2022	40.82	41.64	40.46	40.46	505,878	-0.43(-1.05%)
Sep 20, 2022	40.94	41.05	40.43	40.89	403,013	+0.52(+1.28%)
Sep 19, 2022	39.46	40.46	39.34	40.38	268,547	+0.57(+1.44%)
Sep 16, 2022	39.25	39.84	39.11	39.80	418,801	+0.21(+0.53%)
Sep 15, 2022	39.87	40.25	39.35	39.59	285,296	-0.90(-2.22%)
Sep 14, 2022	41.11	41.11	40.14	40.49	285,764	-0.95(-2.30%)
Sep 13, 2022	42.26	42.48	41.29	41.45	368,770	-1.50(-3.49%)
Sep 12, 2022	43.18	43.45	42.82	42.95	201,015	+0.36(+0.85%)
Sep 09, 2022	42.20	42.75	42.18	42.58	275,928	+0.86(+2.06%)
Sep 08, 2022	41.98	41.99	41.33	41.72	296,440	-1.38(-3.19%)
Sep 07, 2022	42.64	43.18	42.30	43.10	250,133	-0.40(-0.92%)
Sep 06, 2022	43.42	43.78	43.24	43.50	245,936	+0.61(+1.43%)
Sep 02, 2022	43.54	43.59	42.73	42.89	397,050	-1.17(-2.64%)
Sep 01, 2022	44.35	44.44	43.56	44.05	403,573	-0.85(-1.89%)
Aug 31, 2022	44.90	45.08	44.40	44.90	630,026	+0.94(+2.13%)
Aug 30, 2022	44.83	44.83	43.50	43.97	292,337	+0.58(+1.34%)
Aug 29, 2022	43.03	43.57	42.91	43.38	351,874	-0.06(-0.13%)
Aug 26, 2022	44.76	44.89	43.38	43.44	192,558	-1.47(-3.27%)
Aug 25, 2022	44.72	44.91	44.30	44.91	266,127	+1.26(+2.89%)
Aug 24, 2022	43.76	43.98	43.53	43.65	255,226	-0.80(-1.80%)
Aug 23, 2022	44.07	44.86	43.97	44.45	310,586	+0.64(+1.46%)
Aug 22, 2022	44.06	44.06	43.64	43.81	192,404	-1.22(-2.71%)
Aug 19, 2022	45.50	45.50	44.87	45.04	133,764	-1.02(-2.22%)
Aug 18, 2022	46.22	46.29	46.01	46.06	136,866	-0.44(-0.94%)
Aug 17, 2022	46.62	46.90	46.37	46.50	203,856	-1.00(-2.11%)
Aug 16, 2022	47.07	47.81	47.07	47.50	139,848	+0.06(+0.12%)
Aug 15, 2022	47.33	47.60	47.12	47.44	79,790	-0.50(-1.04%)
Aug 12, 2022	47.90	48.04	47.54	47.94	120,324	+0.32(+0.68%)
Aug 11, 2022	47.56	48.20	47.49	47.62	414,785	+1.13(+2.42%)
Aug 10, 2022	45.53	46.69	45.53	46.49	234,738	+1.80(+4.02%)
Aug 09, 2022	44.90	44.92	44.59	44.69	148,185	+0.66(+1.50%)
Aug 08, 2022	43.98	44.30	43.91	44.03	152,904	+0.14(+0.33%)
Aug 05, 2022	43.42	44.35	43.38	43.89	127,016	+0.87(+2.02%)
Aug 04, 2022	42.86	43.38	42.55	43.02	186,354	-0.25(-0.57%)
Aug 03, 2022	42.90	43.37	42.62	43.27	153,801	+0.47(+1.09%)
Aug 02, 2022	43.16	43.42	42.68	42.80	159,851	-1.05(-2.40%)

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.