Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	34.09	34.85	34.09	34.79	158,478	+0.58(+1.69%)
Jul 28, 2023	34.13	34.54	33.57	34.21	117,825	+0.30(+0.90%)
Jul 27, 2023	34.50	35.27	33.64	33.90	158,958	-0.52(-1.51%)
Jul 26, 2023	34.16	34.86	34.16	34.42	189,140	+0.83(+2.49%)
Jul 25, 2023	33.25	33.99	32.99	33.59	275,433	+0.59(+1.79%)
Jul 24, 2023	31.70	33.16	31.70	33.00	265,102	+1.04(+3.26%)
Jul 21, 2023	32.86	32.86	31.61	31.96	224,159	-0.56(-1.72%)
Jul 20, 2023	33.36	33.36	32.29	32.52	253,901	-0.83(-2.50%)
Jul 19, 2023	32.47	33.40	32.05	33.35	346,577	+1.77(+5.60%)
Jul 18, 2023	31.09	32.28	29.67	31.59	531,101	+1.93(+6.49%)
Jul 17, 2023	28.40	30.03	28.40	29.66	344,434	+1.32(+4.64%)
Jul 14, 2023	29.10	29.10	28.23	28.35	127,671	-0.52(-1.80%)
Jul 13, 2023	28.59	28.97	28.31	28.87	143,438	+0.55(+1.94%)
Jul 12, 2023	28.43	28.67	27.85	28.32	130,067	+0.69(+2.49%)
Jul 11, 2023	27.67	27.98	27.39	27.63	90,321	+0.21(+0.75%)
Jul 10, 2023	27.16	27.88	27.16	27.42	85,825	+0.09(+0.32%)
Jul 07, 2023	27.15	27.78	27.15	27.33	121,793	+0.34(+1.27%)
Jul 06, 2023	27.14	27.14	26.23	26.99	128,215	-0.52(-1.89%)
Jul 05, 2023	28.01	28.06	27.27	27.51	153,565	-0.78(-2.74%)
Jul 03, 2023	27.38	28.31	27.38	28.29	83,035	+0.74(+2.67%)
Jun 30, 2023	28.09	28.09	27.45	27.55	144,265	-0.28(-0.99%)
Jun 29, 2023	27.80	28.34	27.67	27.82	166,343	+0.50(+1.83%)
Jun 28, 2023	27.71	27.71	27.21	27.32	128,693	-0.51(-1.83%)
Jun 27, 2023	28.00	28.26	27.12	27.83	161,777	-0.03(-0.11%)
Jun 26, 2023	28.13	28.54	27.83	27.86	196,877	-0.15(-0.53%)
Jun 23, 2023	27.26	28.22	27.26	28.01	557,099	+0.26(+0.92%)
Jun 22, 2023	28.34	28.34	27.36	27.76	176,476	-0.81(-2.82%)
Jun 21, 2023	28.91	28.91	28.17	28.56	159,786	-0.28(-0.99%)
Jun 20, 2023	28.86	28.99	28.42	28.85	140,985	+0.08(+0.27%)
Jun 16, 2023	29.15	29.15	28.29	28.77	466,207	+0.01(+0.03%)
Jun 15, 2023	28.57	29.28	28.39	28.76	273,747	+3.91(+15.73%)
May 08, 2023	26.30	26.66	24.76	24.85	188,286	-0.84(-3.29%)
May 05, 2023	25.47	26.19	25.08	25.69	241,378	+1.19(+4.86%)
May 04, 2023	25.40	25.41	23.77	24.50	320,771	-1.61(-6.17%)
May 03, 2023	26.75	27.56	26.03	26.11	219,748	-0.30(-1.15%)
May 02, 2023	28.41	28.41	26.36	26.42	180,531	-1.91(-6.76%)
May 01, 2023	28.62	28.96	28.16	28.33	113,130	-0.41(-1.43%)
Apr 28, 2023	28.28	29.26	28.28	28.74	157,688	+0.34(+1.20%)
Apr 27, 2023	28.33	28.59	28.04	28.40	178,671	+0.44(+1.57%)
Apr 26, 2023	27.44	28.38	27.44	27.96	121,283	+0.26(+0.95%)
Apr 25, 2023	28.38	28.82	27.51	27.70	192,149	-1.27(-4.38%)
Apr 24, 2023	29.48	29.48	28.80	28.96	146,341	-0.25(-0.87%)
Apr 21, 2023	29.46	29.63	28.90	29.22	148,641	-0.28(-0.96%)
Apr 20, 2023	29.60	29.73	29.11	29.50	155,583	-0.25(-0.85%)
Apr 19, 2023	28.44	29.85	28.44	29.76	188,085	+1.30(+4.56%)
Apr 18, 2023	30.44	30.44	28.17	28.46	158,737	-1.29(-4.33%)
Apr 17, 2023	29.29	29.79	28.97	29.75	156,900	+0.35(+1.20%)
Apr 14, 2023	30.41	30.51	29.13	29.39	234,348	-0.56(-1.86%)
Apr 13, 2023	29.47	30.08	29.04	29.95	136,444	+0.59(+2.00%)
Apr 12, 2023	29.59	29.63	28.61	29.37	166,593	+0.06(+0.20%)
Apr 11, 2023	29.22	29.59	28.97	29.31	112,414	+0.06(+0.20%)
Apr 10, 2023	28.44	29.26	28.44	29.25	202,242	+0.42(+1.46%)
Apr 06, 2023	28.44	29.17	28.44	28.83	168,890	-0.17(-0.57%)
Apr 05, 2023	28.79	29.33	28.53	28.99	191,477	-0.33(-1.13%)
Apr 04, 2023	29.98	29.98	28.66	29.33	195,735	-0.48(-1.61%)
Apr 03, 2023	30.20	30.75	29.39	29.80	200,459	-0.55(-1.80%)
Mar 31, 2023	29.68	30.41	29.41	30.35	295,492	+0.94(+3.19%)
Mar 30, 2023	30.39	30.40	29.22	29.41	127,199	-0.47(-1.57%)
Mar 29, 2023	30.70	30.70	29.59	29.88	158,354	-0.44(-1.45%)
Mar 28, 2023	30.53	30.69	29.98	30.32	89,764	-0.11(-0.35%)
Mar 27, 2023	31.59	31.59	30.35	30.43	172,048	-0.16(-0.51%)
Mar 24, 2023	28.92	30.63	28.83	30.59	193,278	+1.39(+4.75%)
Mar 23, 2023	30.26	30.26	28.83	29.20	176,008	-0.90(-2.98%)
Mar 22, 2023	31.54	31.72	30.00	30.10	153,509	-1.51(-4.79%)
Mar 21, 2023	31.84	32.23	31.38	31.61	228,556	+1.14(+3.75%)
Mar 20, 2023	31.19	32.06	30.44	30.47	177,874	-0.22(-0.73%)
Mar 17, 2023	32.09	32.09	30.18	30.69	713,207	-2.00(-6.12%)
Mar 16, 2023	31.31	33.65	30.58	32.70	214,165	+0.83(+2.61%)
Mar 15, 2023	30.62	32.30	30.03	31.87	255,490	+0.60(+1.91%)
Mar 14, 2023	32.63	33.14	30.79	31.27	239,967	+0.54(+1.75%)
Mar 13, 2023	30.21	32.84	28.77	30.73	354,178	-1.29(-4.03%)
Mar 10, 2023	31.70	32.71	30.64	32.02	230,273	-0.50(-1.53%)
Mar 09, 2023	34.59	34.59	31.93	32.52	165,363	-2.35(-6.75%)
Mar 08, 2023	35.06	35.13	34.29	34.87	96,835	-0.25(-0.72%)
Mar 07, 2023	35.24	35.31	34.78	35.13	141,123	-0.18(-0.50%)
Mar 06, 2023	35.87	36.07	35.05	35.30	135,091	-0.70(-1.95%)
Mar 03, 2023	35.55	36.20	35.21	36.01	108,598	+0.76(+2.16%)
Mar 02, 2023	36.21	36.21	35.06	35.24	125,430	-1.23(-3.37%)
Mar 01, 2023	36.65	36.72	36.13	36.47	86,445	-0.33(-0.90%)
Feb 28, 2023	36.66	36.99	36.61	36.81	168,074	+0.16(+0.43%)
Feb 27, 2023	36.58	36.86	36.23	36.65	88,858	+0.35(+0.97%)
Feb 24, 2023	35.90	36.38	35.84	36.30	132,095	+0.01(+0.03%)
Feb 23, 2023	36.48	36.68	35.90	36.29	167,358	+0.07(+0.19%)
Feb 22, 2023	36.69	36.87	35.95	36.22	182,674	-0.39(-1.07%)
Feb 21, 2023	37.55	37.73	36.22	36.61	124,004	-1.32(-3.48%)
Feb 17, 2023	37.92	37.96	37.14	37.93	113,126	+0.40(+1.07%)
Feb 16, 2023	37.54	37.97	37.44	37.53	138,005	-0.62(-1.64%)
Feb 15, 2023	37.06	38.24	36.90	38.15	77,441	+0.66(+1.77%)
Feb 14, 2023	37.62	37.81	36.93	37.49	112,796	-0.10(-0.26%)
Feb 13, 2023	37.39	37.59	37.10	37.59	80,366	+0.41(+1.10%)
Feb 10, 2023	36.87	37.46	36.49	37.18	76,862	+0.10(+0.26%)
Feb 09, 2023	38.14	38.19	36.97	37.08	77,430	-0.67(-1.78%)
Feb 08, 2023	37.70	37.97	37.44	37.75	102,995	-0.41(-1.07%)
Feb 07, 2023	37.18	38.36	37.03	38.16	113,358	+0.62(+1.66%)
Feb 06, 2023	37.73	38.00	37.18	37.54	63,980	-0.59(-1.54%)
Feb 03, 2023	37.65	38.39	37.38	38.12	148,448	+0.24(+0.64%)
Feb 02, 2023	36.70	37.88	36.70	37.88	113,609	+1.25(+3.43%)
Feb 01, 2023	36.51	37.13	36.09	36.63	140,120	+0.09(+0.24%)
Jan 31, 2023	35.63	36.55	35.49	36.54	220,428	+0.92(+2.59%)
Jan 30, 2023	35.46	35.88	35.46	35.61	80,604	-0.21(-0.60%)
Jan 27, 2023	36.32	36.46	35.70	35.83	97,543	-0.47(-1.29%)
Jan 26, 2023	35.69	36.44	35.37	36.30	150,740	+0.94(+2.67%)
Jan 25, 2023	34.89	35.37	34.41	35.35	107,088	+0.18(+0.53%)
Jan 24, 2023	35.09	35.45	35.09	35.17	88,129	-0.42(-1.18%)
Jan 23, 2023	35.66	35.94	35.44	35.59	104,305	-0.05(-0.14%)
Jan 20, 2023	35.57	35.83	35.16	35.63	161,758	+0.53(+1.50%)
Jan 19, 2023	34.42	35.19	34.26	35.11	137,712	+0.38(+1.09%)
Jan 18, 2023	35.52	35.66	34.72	34.73	174,973	-1.23(-3.41%)
Jan 17, 2023	35.69	36.86	35.14	35.96	170,399	-0.70(-1.91%)
Jan 13, 2023	36.18	36.85	35.65	36.66	79,894	+0.11(+0.29%)
Jan 12, 2023	36.29	36.85	35.96	36.55	74,234	+0.54(+1.51%)
Jan 11, 2023	35.84	36.25	35.84	36.00	77,079	+0.18(+0.49%)
Jan 10, 2023	35.41	36.48	35.40	35.83	139,627	+0.29(+0.82%)
Jan 09, 2023	35.98	35.98	35.43	35.54	91,485	-0.54(-1.51%)
Jan 06, 2023	35.51	36.35	35.49	36.08	78,095	+0.78(+2.20%)
Jan 05, 2023	35.21	35.46	34.84	35.30	122,944	-0.19(-0.55%)
Jan 04, 2023	35.85	36.00	35.40	35.50	142,545	+0.01(+0.03%)
Jan 03, 2023	35.57	35.77	35.10	35.49	162,169	+0.33(+0.94%)
Dec 30, 2022	35.32	35.57	35.05	35.16	113,083	-0.34(-0.96%)
Dec 29, 2022	35.25	35.64	35.13	35.50	127,239	+0.67(+1.93%)
Dec 28, 2022	35.51	35.84	34.82	34.83	136,361	-0.65(-1.84%)
Dec 27, 2022	35.70	35.70	35.14	35.48	97,181	+0.00(+0.00%)
Dec 23, 2022	35.43	35.72	35.36	35.48	67,651	+0.07(+0.19%)
Dec 22, 2022	35.40	35.52	34.69	35.41	125,410	-0.02(-0.06%)
Dec 21, 2022	35.30	35.78	35.30	35.43	106,349	+0.32(+0.91%)
Dec 20, 2022	34.89	35.41	34.48	35.11	160,617	+0.59(+1.72%)
Dec 19, 2022	33.89	34.54	33.89	34.52	214,779	+0.63(+1.87%)
Dec 16, 2022	33.24	34.53	33.24	33.88	548,793	-0.14(-0.40%)
Dec 15, 2022	33.50	35.33	33.10	34.02	433,248	-1.23(-3.48%)
Dec 14, 2022	36.60	36.61	34.87	35.25	291,323	-2.04(-5.48%)
Dec 13, 2022	40.22	40.39	37.10	37.29	361,578	-2.39(-6.03%)
Dec 12, 2022	39.99	40.01	39.34	39.68	89,572	-0.06(-0.15%)
Dec 09, 2022	39.65	39.81	39.25	39.74	71,676	+0.11(+0.27%)
Dec 08, 2022	39.74	40.19	39.43	39.63	60,781	-0.11(-0.27%)
Dec 07, 2022	39.98	40.24	39.70	39.74	85,299	-0.18(-0.44%)
Dec 06, 2022	39.97	40.51	39.64	39.91	93,977	-0.31(-0.77%)
Dec 05, 2022	41.20	41.20	40.03	40.23	114,975	-1.40(-3.37%)
Dec 02, 2022	41.34	41.92	41.27	41.63	71,239	-0.12(-0.28%)
Dec 01, 2022	42.03	42.10	41.20	41.74	96,418	+0.10(+0.23%)
Nov 30, 2022	41.17	41.69	40.06	41.65	154,855	+0.77(+1.88%)
Nov 29, 2022	40.58	41.21	40.43	40.88	63,848	+0.14(+0.33%)
Nov 28, 2022	42.06	42.13	40.49	40.74	98,636	-1.38(-3.28%)
Nov 25, 2022	41.83	42.18	41.63	42.12	65,873	+0.44(+1.05%)
Nov 23, 2022	41.54	41.83	41.45	41.69	95,840	-0.03(-0.07%)
Nov 22, 2022	41.60	41.83	41.06	41.71	123,190	+0.10(+0.23%)
Nov 21, 2022	40.79	41.62	40.79	41.62	70,876	+0.66(+1.62%)
Nov 18, 2022	41.30	41.40	40.59	40.96	112,152	+0.47(+1.15%)
Nov 17, 2022	40.90	40.90	40.22	40.49	89,011	-0.76(-1.84%)
Nov 16, 2022	41.85	41.95	41.13	41.25	136,236	-0.93(-2.21%)
Nov 15, 2022	42.17	42.84	41.85	42.18	187,279	+0.33(+0.79%)
Nov 14, 2022	41.40	42.16	40.93	41.85	251,435	+0.24(+0.58%)
Nov 11, 2022	42.28	42.91	41.44	41.61	141,381	-0.50(-1.18%)
Nov 10, 2022	41.34	42.26	41.25	42.10	155,016	+1.88(+4.67%)
Nov 09, 2022	40.16	40.69	40.03	40.23	118,093	-0.23(-0.58%)
Nov 08, 2022	40.87	41.12	40.14	40.46	87,738	-0.40(-0.98%)
Nov 07, 2022	41.32	41.34	40.57	40.86	73,606	+0.12(+0.29%)
Nov 04, 2022	39.70	40.82	39.46	40.74	83,158	+1.42(+3.60%)
Nov 03, 2022	39.51	39.63	39.03	39.33	96,418	-0.44(-1.10%)
Nov 02, 2022	40.86	40.97	39.53	39.76	154,060	-1.08(-2.64%)
Nov 01, 2022	40.88	41.20	40.62	40.84	157,777	+0.15(+0.36%)
Oct 31, 2022	40.24	41.02	40.05	40.69	170,691	+0.40(+0.99%)
Oct 28, 2022	39.58	40.53	39.14	40.30	126,329	+1.07(+2.72%)
Oct 27, 2022	39.39	40.56	38.96	39.23	194,821	+0.40(+1.02%)
Oct 26, 2022	39.07	39.23	38.35	38.83	173,767	+0.20(+0.53%)
Oct 25, 2022	36.82	38.74	36.57	38.63	352,745	+2.26(+6.21%)
Oct 24, 2022	36.66	36.79	36.12	36.37	126,325	+0.17(+0.48%)
Oct 21, 2022	36.67	36.81	35.91	36.19	161,607	-0.09(-0.24%)
Oct 20, 2022	36.93	37.25	35.64	36.28	294,065	-0.71(-1.91%)
Oct 19, 2022	36.91	37.63	35.00	36.99	440,701	-1.92(-4.94%)
Oct 18, 2022	39.93	40.73	38.36	38.91	393,378	-2.39(-5.78%)
Oct 17, 2022	40.96	41.47	40.80	41.29	158,241	+0.86(+2.13%)
Oct 14, 2022	41.19	41.53	40.35	40.43	116,141	-0.30(-0.74%)
Oct 13, 2022	37.58	40.79	37.51	40.73	217,811	+2.54(+6.65%)
Oct 12, 2022	38.33	38.76	37.93	38.19	87,988	-0.12(-0.30%)
Oct 11, 2022	38.19	38.83	38.02	38.31	182,844	+0.18(+0.48%)
Oct 10, 2022	37.96	38.38	37.76	38.12	118,840	+0.58(+1.55%)
Oct 07, 2022	38.13	38.13	37.11	37.54	147,871	-0.53(-1.40%)
Oct 06, 2022	37.76	38.13	37.59	38.08	100,511	+0.02(+0.05%)
Oct 05, 2022	37.73	38.33	37.73	38.06	150,531	-0.26(-0.68%)
Oct 04, 2022	37.98	38.57	37.74	38.32	307,242	+0.91(+2.44%)
Oct 03, 2022	37.44	37.71	36.55	37.41	223,332	+0.35(+0.94%)
Sep 30, 2022	37.44	38.13	37.00	37.06	158,620	-0.51(-1.37%)
Sep 29, 2022	37.80	37.80	37.13	37.57	108,287	-0.49(-1.30%)
Sep 28, 2022	37.54	38.34	37.33	38.07	149,830	+0.86(+2.32%)
Sep 27, 2022	37.88	38.13	36.99	37.20	134,225	-0.67(-1.77%)
Sep 26, 2022	38.32	38.60	37.76	37.87	167,359	-0.44(-1.14%)
Sep 23, 2022	38.59	38.59	37.85	38.31	110,863	-0.42(-1.08%)
Sep 22, 2022	39.42	39.42	38.34	38.72	79,278	-0.63(-1.60%)
Sep 21, 2022	40.12	40.49	39.30	39.36	96,171	-0.30(-0.76%)
Sep 20, 2022	39.24	39.78	39.24	39.66	85,798	-0.03(-0.07%)
Sep 19, 2022	38.45	39.72	38.45	39.69	131,177	+1.13(+2.94%)
Sep 16, 2022	38.49	38.68	37.82	38.55	438,054	-0.25(-0.65%)
Sep 15, 2022	38.54	39.44	38.54	38.80	107,926	+0.17(+0.45%)
Sep 14, 2022	38.08	38.66	37.67	38.63	137,334	+0.48(+1.27%)
Sep 13, 2022	38.99	38.99	37.95	38.14	162,897	-0.84(-2.16%)
Sep 12, 2022	38.45	39.00	38.14	38.99	131,727	+0.55(+1.44%)
Sep 09, 2022	37.93	38.53	37.93	38.43	87,453	+0.60(+1.59%)
Sep 08, 2022	36.75	37.88	36.44	37.83	105,590	+0.68(+1.83%)
Sep 07, 2022	36.11	37.25	35.91	37.15	144,839	+1.19(+3.32%)
Sep 06, 2022	37.69	37.69	35.90	35.96	236,784	-1.81(-4.80%)
Sep 02, 2022	38.69	38.85	37.49	37.77	84,039	-0.47(-1.22%)
Sep 01, 2022	38.34	38.34	37.59	38.24	111,087	-0.18(-0.48%)
Aug 31, 2022	38.39	38.92	38.28	38.42	104,030	-0.15(-0.38%)
Aug 30, 2022	38.46	38.60	38.08	38.57	96,880	+0.02(+0.05%)
Aug 29, 2022	39.00	39.04	38.51	38.55	82,222	-0.89(-2.26%)
Aug 26, 2022	40.58	40.62	39.31	39.44	92,782	-1.14(-2.82%)
Aug 25, 2022	39.64	40.62	39.54	40.59	109,722	+0.90(+2.27%)
Aug 24, 2022	39.60	39.72	39.14	39.69	103,214	-0.19(-0.49%)
Aug 23, 2022	40.30	40.69	39.87	39.88	85,354	-0.67(-1.65%)
Aug 22, 2022	40.96	40.96	39.94	40.55	153,366	-1.12(-2.70%)
Aug 19, 2022	42.13	42.13	41.34	41.67	413,485	-0.66(-1.56%)
Aug 18, 2022	42.67	42.69	41.98	42.33	131,179	-0.23(-0.55%)
Aug 17, 2022	43.17	43.29	42.45	42.57	254,719	-1.19(-2.73%)
Aug 16, 2022	42.79	43.88	42.79	43.76	127,973	+0.56(+1.30%)
Aug 15, 2022	42.94	43.22	42.39	43.20	112,012	+0.20(+0.47%)
Aug 12, 2022	42.92	43.02	42.35	42.99	253,100	+0.45(+1.05%)
Aug 11, 2022	42.90	43.09	42.51	42.55	122,962	+0.19(+0.46%)
Aug 10, 2022	42.23	42.60	42.07	42.35	140,908	+0.72(+1.72%)
Aug 09, 2022	41.52	41.66	41.11	41.63	128,371	+0.21(+0.52%)
Aug 08, 2022	41.67	41.87	41.20	41.42	129,029	-0.25(-0.61%)
Aug 05, 2022	41.07	41.69	41.07	41.67	94,224	+0.52(+1.27%)
Aug 04, 2022	40.83	41.19	40.70	41.15	84,897	+0.14(+0.33%)
Aug 03, 2022	40.88	41.25	40.70	41.01	90,949	+0.31(+0.76%)
Aug 02, 2022	40.87	41.27	40.61	40.70	93,647	-0.49(-1.20%)

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.