Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	44.57	44.82	43.67	43.72	604,164	-0.97(-2.17%)
Aug 30, 2023	44.47	45.13	44.47	44.69	529,955	-0.04(-0.09%)
Aug 29, 2023	43.44	44.73	43.41	44.73	434,923	+1.14(+2.62%)
Aug 28, 2023	43.05	43.78	43.05	43.59	350,616	+0.74(+1.73%)
Aug 25, 2023	43.06	43.20	42.52	42.85	448,077	-0.11(-0.26%)
Aug 24, 2023	42.68	43.35	42.58	42.96	426,604	-0.32(-0.74%)
Aug 23, 2023	43.00	43.41	42.65	43.28	442,368	+0.18(+0.42%)
Aug 22, 2023	42.94	43.35	42.64	43.10	579,838	+0.44(+1.03%)
Aug 21, 2023	43.54	43.56	42.58	42.66	614,170	-0.70(-1.61%)
Aug 18, 2023	42.63	43.45	42.52	43.36	524,688	+0.32(+0.74%)
Aug 17, 2023	43.64	43.82	42.96	43.04	858,164	-0.62(-1.42%)
Aug 16, 2023	44.35	44.95	43.64	43.66	662,731	-0.89(-2.00%)
Aug 15, 2023	45.01	45.35	44.42	44.55	500,402	-0.74(-1.63%)
Aug 14, 2023	45.33	45.47	44.89	45.29	668,197	-0.40(-0.88%)
Aug 11, 2023	45.99	46.54	45.53	45.69	715,794	-0.79(-1.70%)
Aug 10, 2023	47.22	47.70	46.26	46.48	616,121	-0.45(-0.96%)
Aug 09, 2023	46.49	47.57	46.24	46.93	671,177	+0.55(+1.19%)
Aug 08, 2023	44.99	46.45	44.94	46.38	1,008,490	+0.75(+1.64%)
Aug 07, 2023	44.66	45.80	44.51	45.63	726,270	+1.20(+2.70%)
Aug 04, 2023	44.67	45.63	44.33	44.43	797,560	+0.28(+0.63%)
Aug 03, 2023	44.50	44.57	41.42	44.15	2,445,788	-1.56(-3.41%)
Aug 02, 2023	45.93	46.36	45.66	45.71	711,119	-0.84(-1.80%)
Aug 01, 2023	46.06	46.58	45.16	46.55	584,742	+0.05(+0.11%)
Jul 31, 2023	46.00	46.53	45.97	46.50	685,110	+0.59(+1.29%)
Jul 28, 2023	45.69	46.35	45.63	45.91	581,035	+0.64(+1.41%)
Jul 27, 2023	45.82	46.53	45.21	45.27	693,665	-0.35(-0.77%)
Jul 26, 2023	46.18	46.97	45.31	45.62	793,532	-0.87(-1.87%)
Jul 25, 2023	46.14	46.70	45.90	46.49	789,320	-0.11(-0.24%)
Jul 24, 2023	46.80	47.00	45.83	46.60	665,777	-0.56(-1.19%)
Jul 21, 2023	47.51	47.76	47.00	47.16	469,722	-0.04(-0.08%)
Jul 20, 2023	47.43	47.56	47.01	47.20	499,564	-0.28(-0.59%)
Jul 19, 2023	47.73	47.82	47.38	47.48	712,477	-0.14(-0.29%)
Jul 18, 2023	46.32	47.62	46.13	47.62	635,622	+1.41(+3.05%)
Jul 17, 2023	45.81	46.60	45.74	46.21	443,646	+0.10(+0.22%)
Jul 14, 2023	47.14	47.21	45.29	46.11	629,116	-1.08(-2.29%)
Jul 13, 2023	47.95	48.06	47.18	47.19	580,131	-0.24(-0.51%)
Jul 12, 2023	48.00	48.83	47.42	47.43	992,271	+0.19(+0.40%)
Jul 11, 2023	46.50	47.31	46.50	47.24	990,968	+0.82(+1.77%)
Jul 10, 2023	45.74	46.47	45.74	46.42	687,034	+0.61(+1.33%)
Jul 07, 2023	44.72	46.10	44.63	45.81	835,976	+1.33(+2.99%)
Jul 06, 2023	44.40	44.68	43.47	44.48	726,077	-0.48(-1.07%)
Jul 05, 2023	45.63	45.66	44.54	44.96	520,720	-1.11(-2.41%)
Jul 03, 2023	45.24	46.21	45.24	46.07	263,797	+0.63(+1.39%)
Jun 30, 2023	45.88	45.95	45.41	45.44	649,634	+0.01(+0.02%)
Jun 29, 2023	44.59	45.50	44.51	45.43	638,877	+0.73(+1.63%)
Jun 28, 2023	44.90	45.11	44.51	44.70	534,701	-0.24(-0.53%)
Jun 27, 2023	43.82	45.24	43.51	44.94	638,298	+1.25(+2.86%)
Jun 26, 2023	44.14	44.84	43.63	43.69	918,689	-0.79(-1.78%)
Jun 23, 2023	44.41	44.93	44.20	44.48	1,296,547	-0.75(-1.66%)
Jun 22, 2023	45.44	45.53	44.90	45.23	384,241	-0.31(-0.68%)
Jun 21, 2023	45.12	45.98	44.87	45.54	693,970	+0.30(+0.66%)
Jun 20, 2023	45.63	45.63	44.89	45.24	730,998	-0.40(-0.88%)
Jun 16, 2023	46.79	46.79	45.42	45.64	1,236,402	-0.79(-1.70%)
Jun 15, 2023	45.90	46.57	45.53	46.43	633,252	+4.04(+9.53%)
May 08, 2023	43.88	44.65	42.23	42.39	870,101	+0.89(+2.14%)
May 05, 2023	41.95	41.95	40.84	41.50	775,043	+0.66(+1.62%)
May 04, 2023	42.18	42.52	40.28	40.84	946,510	-1.76(-4.13%)
May 03, 2023	43.59	44.07	42.47	42.60	814,505	-1.34(-3.05%)
May 02, 2023	43.43	43.98	42.29	43.94	1,191,127	+0.30(+0.69%)
May 01, 2023	42.82	44.25	42.82	43.64	1,190,735	+0.84(+1.96%)
Apr 28, 2023	42.43	43.45	42.10	42.80	1,182,056	-0.19(-0.44%)
Apr 27, 2023	44.36	44.36	41.03	42.99	1,746,622	-1.03(-2.34%)
Apr 26, 2023	44.93	45.69	43.74	44.02	884,718	-1.18(-2.61%)
Apr 25, 2023	45.93	46.35	45.16	45.20	511,654	-1.05(-2.27%)
Apr 24, 2023	45.73	46.31	45.67	46.25	564,425	+0.36(+0.78%)
Apr 21, 2023	46.29	46.29	45.39	45.89	734,141	-0.22(-0.48%)
Apr 20, 2023	46.05	46.52	45.94	46.11	716,599	-0.28(-0.60%)
Apr 19, 2023	46.11	47.00	46.09	46.39	789,498	-0.02(-0.04%)
Apr 18, 2023	46.10	46.87	46.10	46.41	801,004	+0.50(+1.09%)
Apr 17, 2023	46.60	46.91	45.65	45.91	764,557	-0.89(-1.90%)
Apr 14, 2023	46.19	47.20	46.19	46.80	813,004	+0.68(+1.47%)
Apr 13, 2023	45.61	46.55	45.30	46.12	615,165	+0.92(+2.04%)
Apr 12, 2023	45.63	45.76	44.98	45.20	703,385	-0.02(-0.04%)
Apr 11, 2023	44.08	45.36	43.91	45.22	757,913	+1.32(+3.01%)
Apr 10, 2023	43.73	44.46	43.58	43.90	698,691	-0.08(-0.18%)
Apr 06, 2023	43.71	44.15	43.30	43.98	952,611	+0.50(+1.15%)
Apr 05, 2023	43.37	43.68	42.87	43.48	916,130	-0.10(-0.23%)
Apr 04, 2023	44.10	44.23	43.27	43.58	704,798	-0.29(-0.66%)
Apr 03, 2023	44.24	44.60	43.51	43.87	1,048,841	-0.56(-1.26%)
Mar 31, 2023	43.99	44.59	43.74	44.43	1,191,849	+0.96(+2.21%)
Mar 30, 2023	43.33	43.86	43.17	43.47	792,148	+0.56(+1.31%)
Mar 29, 2023	42.68	43.06	42.35	42.91	558,778	+0.83(+1.97%)
Mar 28, 2023	42.07	42.50	41.71	42.08	468,742	-0.07(-0.17%)
Mar 27, 2023	42.30	42.38	41.41	42.15	683,575	+0.48(+1.15%)
Mar 24, 2023	41.80	41.83	40.88	41.67	878,031	-0.64(-1.51%)
Mar 23, 2023	43.18	43.95	41.92	42.31	938,648	-0.79(-1.83%)
Mar 22, 2023	44.09	44.63	43.05	43.10	720,825	-1.17(-2.64%)
Mar 21, 2023	44.11	44.88	44.03	44.27	1,306,913	+1.03(+2.38%)
Mar 20, 2023	42.87	43.85	42.48	43.24	1,130,382	+0.77(+1.81%)
Mar 17, 2023	42.70	42.98	41.33	42.47	12,227,488	-0.33(-0.77%)
Mar 16, 2023	42.26	43.55	42.25	42.80	1,218,460	-0.24(-0.56%)
Mar 15, 2023	42.80	43.42	41.89	43.04	1,195,720	-1.15(-2.60%)
Mar 14, 2023	44.76	45.14	43.56	44.19	1,042,138	+0.63(+1.45%)
Mar 13, 2023	44.00	44.37	42.85	43.56	1,166,746	-1.52(-3.37%)
Mar 10, 2023	46.54	46.61	44.95	45.08	1,079,394	-1.74(-3.72%)
Mar 09, 2023	48.70	48.78	46.77	46.82	977,949	-1.85(-3.80%)
Mar 08, 2023	49.14	49.50	48.45	48.67	992,606	-0.47(-0.96%)
Mar 07, 2023	50.18	50.64	49.05	49.14	1,251,148	-1.07(-2.13%)
Mar 06, 2023	49.96	51.81	49.50	50.21	3,249,916	+2.53(+5.31%)
Mar 03, 2023	48.27	48.33	47.48	47.68	638,344	-0.22(-0.46%)
Mar 02, 2023	47.57	48.52	47.43	47.90	938,745	+0.33(+0.69%)
Mar 01, 2023	47.63	49.94	46.77	47.57	864,215	-0.17(-0.36%)
Feb 28, 2023	47.38	48.27	47.19	47.74	978,229	+0.05(+0.10%)
Feb 27, 2023	47.32	47.91	46.93	47.69	620,162	+0.98(+2.10%)
Feb 24, 2023	46.04	47.00	45.90	46.71	505,672	-0.07(-0.15%)
Feb 23, 2023	46.64	47.34	45.63	46.78	448,697	+0.19(+0.41%)
Feb 22, 2023	45.61	46.93	45.40	46.59	914,908	+1.20(+2.64%)
Feb 21, 2023	46.37	47.19	45.27	45.39	661,384	-1.67(-3.55%)
Feb 17, 2023	47.65	47.90	46.51	47.06	519,707	-0.70(-1.47%)
Feb 16, 2023	47.65	48.71	47.49	47.76	552,977	-0.71(-1.46%)
Feb 15, 2023	47.30	48.79	47.15	48.47	655,706	+0.90(+1.89%)
Feb 14, 2023	46.58	48.06	46.51	47.57	524,512	+0.58(+1.23%)
Feb 13, 2023	45.77	47.27	45.77	46.99	350,419	+1.39(+3.05%)
Feb 10, 2023	46.25	46.25	45.47	45.60	468,235	-1.17(-2.50%)
Feb 09, 2023	47.52	48.14	46.64	46.77	446,591	-0.23(-0.49%)
Feb 08, 2023	47.66	47.99	46.71	47.00	453,374	-1.27(-2.63%)
Feb 07, 2023	46.83	48.29	46.54	48.27	499,779	+1.24(+2.64%)
Feb 06, 2023	48.32	48.40	46.81	47.03	643,894	-1.83(-3.75%)
Feb 03, 2023	48.20	49.38	47.36	48.86	1,036,094	-0.71(-1.43%)
Feb 02, 2023	48.35	50.22	48.35	49.57	1,130,503	+1.64(+3.42%)
Feb 01, 2023	47.33	48.28	46.64	47.93	604,354	+0.57(+1.20%)
Jan 31, 2023	46.33	47.41	46.19	47.36	496,523	+1.18(+2.56%)
Jan 30, 2023	45.91	46.56	45.85	46.18	351,596	-0.28(-0.60%)
Jan 27, 2023	46.55	46.84	46.20	46.46	340,646	-0.24(-0.51%)
Jan 26, 2023	46.53	46.88	45.87	46.70	439,416	+0.37(+0.80%)
Jan 25, 2023	45.26	46.59	45.26	46.33	407,644	+0.55(+1.20%)
Jan 24, 2023	45.34	46.43	45.19	45.78	341,721	+0.17(+0.37%)
Jan 23, 2023	45.97	46.50	45.37	45.61	614,569	-0.40(-0.87%)
Jan 20, 2023	44.67	46.04	44.13	46.01	490,102	+1.74(+3.93%)
Jan 19, 2023	43.52	44.54	43.51	44.27	543,069	+0.45(+1.03%)
Jan 18, 2023	44.78	45.49	43.76	43.82	565,520	-0.60(-1.35%)
Jan 17, 2023	44.45	44.79	44.31	44.42	516,541	-0.09(-0.20%)
Jan 13, 2023	43.70	44.58	43.43	44.51	532,824	+0.33(+0.75%)
Jan 12, 2023	44.04	44.73	43.88	44.18	572,475	+0.24(+0.55%)
Jan 11, 2023	42.41	43.98	42.23	43.94	679,873	+1.80(+4.27%)
Jan 10, 2023	41.62	42.16	41.44	42.14	542,478	+0.31(+0.74%)
Jan 09, 2023	41.63	42.67	41.59	41.83	671,120	+0.30(+0.72%)
Jan 06, 2023	40.92	41.75	40.58	41.53	946,659	+1.50(+3.75%)
Jan 05, 2023	39.80	40.41	39.43	40.03	749,452	+0.01(+0.02%)
Jan 04, 2023	39.05	40.35	38.93	40.02	1,151,198	+1.55(+4.03%)
Jan 03, 2023	39.13	39.37	38.27	38.47	809,028	-0.07(-0.18%)
Dec 30, 2022	38.11	38.61	37.82	38.54	396,242	+0.05(+0.13%)
Dec 29, 2022	37.77	38.54	37.55	38.49	507,342	+1.00(+2.67%)
Dec 28, 2022	38.35	38.69	37.46	37.49	417,460	-0.88(-2.29%)
Dec 27, 2022	38.96	38.96	38.34	38.37	280,609	-0.58(-1.49%)
Dec 23, 2022	38.02	38.95	37.83	38.95	457,531	+0.67(+1.75%)
Dec 22, 2022	39.07	39.12	37.76	38.28	612,702	-1.19(-3.01%)
Dec 21, 2022	39.71	40.08	39.17	39.47	493,334	-0.03(-0.08%)
Dec 20, 2022	39.47	39.62	39.09	39.50	616,019	-0.03(-0.08%)
Dec 19, 2022	41.09	41.30	39.39	39.53	725,523	-1.44(-3.51%)
Dec 16, 2022	41.08	41.34	40.18	40.97	1,248,298	-0.79(-1.89%)
Dec 15, 2022	42.46	42.78	41.57	41.76	697,529	-1.09(-2.54%)
Dec 14, 2022	42.45	43.29	42.32	42.85	890,196	+0.24(+0.56%)
Dec 13, 2022	43.37	43.46	42.24	42.61	967,037	+0.87(+2.08%)
Dec 12, 2022	41.17	41.81	40.69	41.74	617,524	+0.56(+1.36%)
Dec 09, 2022	41.06	41.62	40.90	41.18	674,739	-0.15(-0.36%)
Dec 08, 2022	40.88	41.85	40.82	41.33	1,076,535	+0.79(+1.95%)
Dec 07, 2022	41.66	41.98	40.47	40.54	863,036	-1.60(-3.80%)
Dec 06, 2022	42.70	43.25	41.31	42.14	1,198,110	-0.75(-1.75%)
Dec 05, 2022	43.17	43.66	42.65	42.89	553,867	-0.70(-1.61%)
Dec 02, 2022	43.23	43.95	43.22	43.59	587,928	-0.26(-0.59%)
Dec 01, 2022	44.19	44.47	42.67	43.85	1,349,515	-0.17(-0.39%)
Nov 30, 2022	43.01	44.06	42.76	44.02	882,664	+0.99(+2.30%)
Nov 29, 2022	42.39	43.23	42.39	43.03	1,319,271	+0.70(+1.65%)
Nov 28, 2022	42.80	43.52	42.04	42.33	770,416	-0.79(-1.83%)
Nov 25, 2022	42.27	43.99	42.10	43.12	717,645	+1.05(+2.50%)
Nov 23, 2022	42.30	43.17	41.73	42.07	9,342,716	-0.26(-0.61%)
Nov 22, 2022	42.46	42.82	41.68	42.33	2,087,479	+0.31(+0.74%)
Nov 21, 2022	41.62	42.30	41.38	42.02	673,224	+0.00(+0.00%)
Nov 18, 2022	43.10	43.36	41.63	42.02	451,439	-0.31(-0.73%)
Nov 17, 2022	41.88	42.42	41.53	42.33	399,711	-0.33(-0.77%)
Nov 16, 2022	42.05	43.05	42.05	42.66	682,134	+0.19(+0.45%)
Nov 15, 2022	44.02	45.71	42.24	42.47	1,724,453	-0.49(-1.14%)
Nov 14, 2022	43.57	44.12	42.77	42.96	1,889,524	-0.84(-1.92%)
Nov 11, 2022	44.52	45.56	43.63	43.80	1,571,379	-0.44(-0.99%)
Nov 10, 2022	41.72	44.58	41.50	44.24	1,155,592	+4.05(+10.08%)
Nov 09, 2022	39.81	42.01	38.70	40.19	1,115,271	+2.67(+7.12%)
Nov 08, 2022	37.22	37.95	36.69	37.52	564,927	+0.53(+1.43%)
Nov 07, 2022	37.81	37.95	36.03	36.99	584,924	-0.50(-1.33%)
Nov 04, 2022	37.78	38.13	36.76	37.49	490,537	+0.63(+1.71%)
Nov 03, 2022	36.40	37.20	35.86	36.86	539,770	-0.30(-0.81%)
Nov 02, 2022	38.85		37.03	37.16	592,126	-1.91(-4.89%)
Nov 01, 2022	39.97	39.97	38.53	39.07	300,098	-0.17(-0.43%)
Oct 31, 2022	38.44	39.60	37.96	39.24	423,150	+0.80(+2.08%)
Oct 28, 2022	37.69	38.65	37.51	38.44	301,876	+0.84(+2.23%)
Oct 27, 2022	38.49	38.71	37.45	37.60	344,115	-0.42(-1.10%)
Oct 26, 2022	38.24	39.20	37.71	38.02	387,278	+0.06(+0.16%)
Oct 25, 2022	36.96	38.37	36.93	37.96	477,874	+0.84(+2.26%)
Oct 24, 2022	37.38	37.54	36.62	37.12	451,231	-0.20(-0.54%)
Oct 21, 2022	37.17	37.66	36.58	37.32	758,797	+0.29(+0.78%)
Oct 20, 2022	37.87	38.53	36.78	37.03	245,243	-0.67(-1.78%)
Oct 19, 2022	37.51	38.33	37.40	37.70	488,574	-0.23(-0.61%)
Oct 18, 2022	38.37	38.88	37.71	37.93	425,456	+0.66(+1.77%)
Oct 17, 2022	37.27	37.56	37.02	37.27	492,273	+1.03(+2.84%)
Oct 14, 2022	37.11	37.70	36.20	36.24	432,853	-0.52(-1.41%)
Oct 13, 2022	34.94	36.98	34.60	36.76	445,187	+0.91(+2.54%)
Oct 12, 2022	35.51	36.26	35.20	35.85	357,275	+0.38(+1.07%)
Oct 11, 2022	35.22	35.83	34.59	35.47	484,890	+0.31(+0.88%)
Oct 10, 2022	35.24	35.66	34.86	35.16	615,285	+0.05(+0.14%)
Oct 07, 2022	35.00	35.25	34.59	35.11	426,888	-0.60(-1.68%)
Oct 06, 2022	36.05	36.65	35.63	35.71	317,296	-0.57(-1.57%)
Oct 05, 2022	35.12	36.66	35.12	36.28	473,441	+0.33(+0.92%)
Oct 04, 2022	35.00	36.32	35.00	35.95	626,523	+1.98(+5.83%)
Oct 03, 2022	33.25	34.35	32.12	33.97	1,030,162	+1.08(+3.28%)
Sep 30, 2022	33.80	34.17	32.85	32.89	958,525	-1.11(-3.26%)
Sep 29, 2022	34.34	34.50	33.27	34.00	1,615,439	-1.17(-3.33%)
Sep 28, 2022	34.63	35.59	34.43	35.17	928,777	+0.72(+2.09%)
Sep 27, 2022	34.38	35.36	34.11	34.45	687,892	+0.80(+2.38%)
Sep 26, 2022	34.03	35.07	33.59	33.65	890,050	-0.32(-0.94%)
Sep 23, 2022	34.48	34.48	33.08	33.97	1,027,706	-1.15(-3.27%)
Sep 22, 2022	37.20	37.20	34.85	35.12	637,576	-2.12(-5.69%)
Sep 21, 2022	38.70	38.71	36.86	37.24	552,672	-1.32(-3.42%)
Sep 20, 2022	38.66	38.92	37.95	38.56	379,978	-0.38(-0.98%)
Sep 19, 2022	38.19	39.46	38.17	38.94	497,589	+0.27(+0.70%)
Sep 16, 2022	39.42	39.42	37.98	38.67	1,524,214	-1.36(-3.40%)
Sep 15, 2022	39.60	41.06	39.60	40.03	742,990	-0.18(-0.45%)
Sep 14, 2022	40.01	40.24	38.99	40.21	450,087	+0.29(+0.73%)
Sep 13, 2022	40.34	41.13	39.83	39.92	438,855	-2.09(-4.98%)
Sep 12, 2022	42.15	42.52	41.70	42.01	441,280	+0.35(+0.84%)
Sep 09, 2022	40.16	41.67	40.16	41.66	529,910	+1.76(+4.41%)
Sep 08, 2022	39.27	39.96	38.81	39.90	617,508	-0.06(-0.15%)
Sep 07, 2022	39.14	40.00	39.06	39.96	516,326	+0.81(+2.07%)
Sep 06, 2022	40.42	40.63	38.61	39.15	478,102	-1.30(-3.21%)
Sep 02, 2022	41.25	41.53	40.19	40.45	385,065	-0.17(-0.42%)

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.