Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	41.24	41.24	40.35	40.64	411,530	-0.41(-0.99%)
Jun 29, 2023	40.43	41.10	40.20	41.04	246,655	+0.63(+1.55%)
Jun 28, 2023	40.20	40.59	39.87	40.41	320,956	-0.03(-0.07%)
Jun 27, 2023	39.95	40.68	39.80	40.44	228,182	+0.71(+1.80%)
Jun 26, 2023	39.27	40.16	39.13	39.73	462,369	+0.73(+1.88%)
Jun 23, 2023	39.43	39.92	38.78	38.99	842,146	-0.98(-2.46%)
Jun 22, 2023	40.43	40.47	39.78	39.98	285,393	-0.50(-1.24%)
Jun 21, 2023	40.23	40.99	40.09	40.48	294,744	+0.14(+0.34%)
Jun 20, 2023	40.53	40.70	39.90	40.35	259,245	-0.40(-0.97%)
Jun 16, 2023	41.37	41.37	40.33	40.74	982,787	-0.31(-0.75%)
Jun 15, 2023	40.80	41.65	40.54	41.05	411,523	+2.36(+6.11%)
May 08, 2023	39.12	39.33	38.33	38.69	533,424	-0.43(-1.10%)
May 05, 2023	38.73	39.16	37.91	39.12	862,155	-0.10(-0.27%)
May 04, 2023	40.57	41.26	37.48	39.22	1,310,579	-3.23(-7.62%)
May 03, 2023	43.43	43.61	42.40	42.45	664,506	-1.06(-2.43%)
May 02, 2023	42.45	43.73	41.88	43.51	511,266	+0.82(+1.92%)
May 01, 2023	43.08	43.74	42.65	42.69	393,602	-0.39(-0.91%)
Apr 28, 2023	42.15	43.32	42.03	43.08	437,412	+0.63(+1.48%)
Apr 27, 2023	42.46	42.78	41.68	42.45	426,550	-0.29(-0.67%)
Apr 26, 2023	43.09	43.46	42.63	42.74	506,434	-0.50(-1.15%)
Apr 25, 2023	43.81	43.81	42.87	43.24	482,097	-1.13(-2.54%)
Apr 24, 2023	44.23	44.57	43.11	44.36	1,032,247	+0.19(+0.43%)
Apr 21, 2023	45.18	45.18	43.61	44.17	939,008	-0.83(-1.84%)
Apr 20, 2023	45.23	45.50	44.42	45.00	446,337	-0.50(-1.09%)
Apr 19, 2023	45.21	45.70	44.98	45.50	369,871	-0.03(-0.06%)
Apr 18, 2023	45.05	45.60	44.76	45.52	408,493	+0.79(+1.77%)
Apr 17, 2023	44.92	45.05	44.25	44.73	367,291	-0.40(-0.89%)
Apr 14, 2023	45.56	46.25	45.09	45.13	631,134	-0.11(-0.25%)
Apr 13, 2023	44.82	45.44	44.67	45.25	361,764	+0.61(+1.37%)
Apr 12, 2023	45.17	45.20	44.01	44.64	714,813	-0.10(-0.23%)
Apr 11, 2023	44.20	45.17	43.87	44.74	415,853	+0.67(+1.51%)
Apr 10, 2023	43.36	44.44	43.25	44.08	384,283	+0.48(+1.09%)
Apr 06, 2023	44.33	44.33	42.77	43.60	561,420	-1.19(-2.66%)
Apr 05, 2023	45.79	45.79	44.31	44.79	326,425	-1.45(-3.14%)
Apr 04, 2023	46.72	47.06	45.84	46.24	282,034	-0.32(-0.70%)
Apr 03, 2023	46.53	46.84	45.63	46.56	443,447	+0.41(+0.89%)
Mar 31, 2023	45.60	46.29	45.24	46.15	508,773	+0.87(+1.92%)
Mar 30, 2023	45.52	45.94	45.09	45.29	326,360	+0.30(+0.66%)
Mar 29, 2023	46.19	46.42	44.73	44.99	530,547	-0.70(-1.52%)
Mar 28, 2023	45.58	46.60	44.91	45.69	460,872	+0.65(+1.44%)
Mar 27, 2023	45.93	45.93	44.73	45.04	640,924	-0.32(-0.71%)
Mar 24, 2023	45.28	45.53	44.65	45.36	343,054	-0.43(-0.94%)
Mar 23, 2023	46.67	46.78	45.52	45.79	527,807	-0.50(-1.07%)
Mar 22, 2023	47.41	47.77	46.24	46.29	383,403	-1.36(-2.86%)
Mar 21, 2023	48.40	48.60	47.28	47.65	410,438	+0.41(+0.87%)
Mar 20, 2023	47.40	48.04	46.84	47.24	454,961	+0.15(+0.32%)
Mar 17, 2023	48.13	48.26	46.77	47.09	1,006,731	-1.44(-2.97%)
Mar 16, 2023	47.25	49.30	46.75	48.53	542,838	+0.62(+1.29%)
Mar 15, 2023	46.87	47.97	46.58	47.91	461,849	-0.45(-0.93%)
Mar 14, 2023	49.01	49.48	47.65	48.36	433,967	+0.84(+1.77%)
Mar 13, 2023	46.84	48.27	46.35	47.52	387,299	-0.72(-1.50%)
Mar 10, 2023	48.70	48.83	47.71	48.24	438,236	-0.67(-1.36%)
Mar 09, 2023	50.03	50.39	48.71	48.91	453,228	-0.77(-1.56%)
Mar 08, 2023	49.16	49.71	48.70	49.68	562,464	+0.95(+1.96%)
Mar 07, 2023	48.24	49.18	47.69	48.73	586,531	+0.90(+1.88%)
Mar 06, 2023	50.01	50.01	47.75	47.83	581,425	-2.22(-4.44%)
Mar 03, 2023	49.68	50.06	48.73	50.05	604,464	+0.83(+1.69%)
Mar 02, 2023	48.55	50.04	47.85	49.22	658,695	+0.50(+1.03%)
Mar 01, 2023	50.26	50.87	48.41	48.72	1,134,012	-0.57(-1.15%)
Feb 28, 2023	46.27	50.06	45.73	49.29	2,203,336	+8.18(+19.89%)
Feb 27, 2023	42.30	42.30	40.92	41.11	440,293	-0.79(-1.89%)
Feb 24, 2023	41.56	42.15	41.22	41.91	375,323	+0.04(+0.09%)
Feb 23, 2023	41.79	42.00	41.17	41.87	340,603	+0.45(+1.10%)
Feb 22, 2023	40.74	41.74	40.71	41.41	723,473	+0.48(+1.18%)
Feb 21, 2023	42.43	42.71	40.92	40.93	534,999	-2.18(-5.06%)
Feb 17, 2023	43.72	43.73	42.75	43.12	422,157	-0.53(-1.21%)
Feb 16, 2023	43.46	43.94	43.29	43.64	311,003	-0.58(-1.30%)
Feb 15, 2023	43.98	44.34	43.74	44.22	294,881	-0.26(-0.59%)
Feb 14, 2023	44.43	45.18	44.23	44.49	313,310	-0.31(-0.70%)
Feb 13, 2023	44.15	45.00	43.86	44.80	476,004	+0.79(+1.80%)
Feb 10, 2023	44.39	44.55	43.84	44.00	281,878	-0.54(-1.21%)
Feb 09, 2023	45.03	45.75	44.37	44.54	352,048	+0.07(+0.15%)
Feb 08, 2023	45.90	45.90	44.14	44.48	387,307	-2.36(-5.04%)
Feb 07, 2023	46.33	46.98	45.47	46.84	317,301	+0.08(+0.16%)
Feb 06, 2023	46.63	46.89	46.18	46.76	357,198	-0.25(-0.52%)
Feb 03, 2023	46.27	47.82	45.43	47.01	354,806	+0.08(+0.16%)
Feb 02, 2023	46.31	47.52	46.06	46.93	484,418	+0.43(+0.94%)
Feb 01, 2023	45.06	46.72	44.85	46.50	436,235	+1.36(+3.02%)
Jan 31, 2023	43.65	45.37	43.59	45.14	575,425	+1.67(+3.85%)
Jan 30, 2023	44.04	44.18	43.32	43.46	339,961	-0.95(-2.15%)
Jan 27, 2023	44.23	44.72	44.04	44.42	189,855	-0.09(-0.21%)
Jan 26, 2023	44.42	45.58	43.80	44.51	277,556	+0.90(+2.06%)
Jan 25, 2023	43.13	43.82	42.86	43.62	176,437	-0.08(-0.17%)
Jan 24, 2023	43.02	44.59	43.02	43.69	247,187	-0.05(-0.11%)
Jan 23, 2023	43.32	44.10	43.14	43.74	423,605	+0.42(+0.96%)
Jan 20, 2023	43.11	43.56	42.69	43.32	350,668	+0.41(+0.95%)
Jan 19, 2023	43.41	43.57	42.54	42.92	321,980	-0.83(-1.90%)
Jan 18, 2023	43.59	44.94	43.48	43.75	364,375	+0.12(+0.28%)
Jan 17, 2023	43.10	43.88	42.96	43.63	345,575	+0.33(+0.76%)
Jan 13, 2023	42.05	43.50	42.05	43.29	318,610	+0.95(+2.23%)
Jan 12, 2023	42.38	42.66	41.68	42.35	221,689	+0.24(+0.56%)
Jan 11, 2023	41.61	42.32	41.25	42.11	308,187	+0.58(+1.39%)
Jan 10, 2023	40.74	41.57	40.23	41.54	315,547	+0.81(+2.00%)
Jan 09, 2023	40.73	41.40	40.06	40.72	515,719	+0.09(+0.23%)
Jan 06, 2023	40.49	41.62	40.21	40.63	338,436	+0.64(+1.61%)
Jan 05, 2023	39.22	40.19	38.54	39.99	248,604	+0.50(+1.27%)
Jan 04, 2023	37.84	39.50	37.68	39.49	306,159	+1.93(+5.13%)
Jan 03, 2023	38.24	38.56	37.33	37.56	452,658	-0.24(-0.62%)
Dec 30, 2022	37.17	38.09	36.87	37.79	485,196	+0.30(+0.81%)
Dec 29, 2022	37.17	37.89	36.96	37.49	249,970	+0.79(+2.16%)
Dec 28, 2022	37.57	37.57	36.07	36.70	292,778	-0.69(-1.85%)
Dec 27, 2022	37.44	37.60	36.87	37.39	224,573	-0.02(-0.05%)
Dec 23, 2022	36.85	37.46	36.70	37.41	238,309	+0.48(+1.31%)
Dec 22, 2022	36.47	37.09	35.89	36.92	356,211	+0.02(+0.05%)
Dec 21, 2022	37.21	37.63	36.63	36.91	510,414	+0.34(+0.93%)
Dec 20, 2022	37.43	37.73	36.46	36.57	474,119	-0.88(-2.35%)
Dec 19, 2022	37.95	38.24	36.95	37.44	647,233	-0.38(-1.00%)
Dec 16, 2022	37.37	38.87	37.16	37.82	4,459,010	-0.37(-0.97%)
Dec 15, 2022	39.36	39.69	38.12	38.19	349,010	-1.93(-4.81%)
Dec 14, 2022	40.30	41.00	39.68	40.12	308,067	-0.14(-0.35%)
Dec 13, 2022	42.72	42.88	40.13	40.26	414,486	-0.81(-1.98%)
Dec 12, 2022	40.02	41.10	39.79	41.07	447,789	+1.63(+4.12%)
Dec 09, 2022	39.59	39.85	39.05	39.45	347,578	-0.60(-1.49%)
Dec 08, 2022	40.49	40.77	39.80	40.04	286,483	-0.31(-0.77%)
Dec 07, 2022	40.17	40.99	39.87	40.36	365,290	+0.08(+0.21%)
Dec 06, 2022	40.75	41.22	39.84	40.27	308,375	-0.58(-1.42%)
Dec 05, 2022	41.22	41.59	40.41	40.85	298,045	-1.01(-2.41%)
Dec 02, 2022	41.29	41.98	40.40	41.86	317,739	+0.05(+0.11%)
Dec 01, 2022	40.62	41.95	40.43	41.81	364,001	+1.21(+2.97%)
Nov 30, 2022	40.17	40.64	39.37	40.61	408,473	+0.57(+1.42%)
Nov 29, 2022	41.11	41.39	39.82	40.04	308,389	-1.07(-2.61%)
Nov 28, 2022	41.36	42.25	41.07	41.11	390,534	-0.62(-1.48%)
Nov 25, 2022	41.15	41.73	40.79	41.73	209,440	+0.53(+1.29%)
Nov 23, 2022	41.29	41.93	40.74	41.20	392,807	+0.21(+0.50%)
Nov 22, 2022	39.43	41.05	39.26	40.99	456,584	+1.80(+4.60%)
Nov 21, 2022	39.67	39.88	38.43	39.19	496,487	-0.56(-1.41%)
Nov 18, 2022	40.65	40.79	39.08	39.75	570,569	+0.14(+0.35%)
Nov 17, 2022	38.48	39.71	38.27	39.61	543,223	+0.73(+1.88%)
Nov 16, 2022	39.73	39.73	37.66	38.88	411,955	-1.49(-3.68%)
Nov 15, 2022	39.05	40.93	38.89	40.36	586,019	+1.69(+4.37%)
Nov 14, 2022	38.03	39.09	37.65	38.67	462,139	+0.36(+0.93%)
Nov 11, 2022	35.79	38.54	35.76	38.32	542,617	+2.67(+7.50%)
Nov 10, 2022	35.25	36.71	34.92	35.65	574,586	+2.52(+7.62%)
Nov 09, 2022	34.53	35.33	33.02	33.12	597,800	-1.96(-5.59%)
Nov 08, 2022	35.05	35.85	34.28	35.08	706,650	+0.22(+0.64%)
Nov 07, 2022	35.42	35.94	34.60	34.86	1,194,411	-0.61(-1.71%)
Nov 04, 2022	36.01	36.34	34.50	35.47	924,700	+0.09(+0.26%)
Nov 03, 2022	33.25	36.47	32.16	35.37	931,416	+3.36(+10.48%)
Nov 02, 2022	33.34	33.49	32.02	32.02	620,857	-1.51(-4.52%)
Nov 01, 2022	33.65	33.98	33.06	33.53	306,365	+0.17(+0.50%)
Oct 31, 2022	34.04	34.28	33.29	33.36	404,719	-1.02(-2.96%)
Oct 28, 2022	34.58	34.86	33.29	34.38	522,348	-0.29(-0.84%)
Oct 27, 2022	34.36	35.65	33.97	34.67	621,907	+0.63(+1.84%)
Oct 26, 2022	34.20	35.12	33.65	34.05	423,517	-0.41(-1.19%)
Oct 25, 2022	33.23	34.72	33.23	34.46	370,663	+1.43(+4.33%)
Oct 24, 2022	32.70	33.16	32.53	33.03	389,093	+0.41(+1.26%)
Oct 21, 2022	31.69	32.70	31.63	32.62	344,364	+1.06(+3.35%)
Oct 20, 2022	32.29	33.46	31.33	31.56	454,962	-0.57(-1.77%)
Oct 19, 2022	32.63	33.09	31.68	32.13	509,771	-1.27(-3.81%)
Oct 18, 2022	33.57	34.09	33.18	33.40	578,247	+0.67(+2.06%)
Oct 17, 2022	33.07	33.36	32.32	32.73	478,586	+0.33(+1.01%)
Oct 14, 2022	32.93	33.15	32.18	32.40	409,602	-0.18(-0.55%)
Oct 13, 2022	30.76	33.10	30.17	32.58	491,648	+1.07(+3.41%)
Oct 12, 2022	32.38	32.43	31.31	31.50	513,077	-0.14(-0.44%)
Oct 11, 2022	30.94	32.06	30.92	31.65	636,158	+0.64(+2.05%)
Oct 10, 2022	30.55	31.15	30.12	31.01	530,586	+0.73(+2.41%)
Oct 07, 2022	31.97	32.58	29.40	30.28	896,529	-2.88(-8.68%)
Oct 06, 2022	33.35	33.86	32.68	33.16	403,240	-0.22(-0.67%)
Oct 05, 2022	33.06	33.69	32.36	33.38	821,529	-0.15(-0.45%)
Oct 04, 2022	34.13	34.28	33.51	33.53	704,053	+0.24(+0.73%)
Oct 03, 2022	31.85	33.53	31.59	33.29	400,082	+1.88(+5.98%)
Sep 30, 2022	31.20	32.03	30.02	31.41	829,688	-0.58(-1.81%)
Sep 29, 2022	32.72	32.72	30.96	31.99	437,963	-1.39(-4.17%)
Sep 28, 2022	33.46	33.93	33.10	33.38	305,750	+0.26(+0.79%)
Sep 27, 2022	32.91	33.43	32.62	33.12	551,229	+0.77(+2.37%)
Sep 26, 2022	32.75	33.79	32.34	32.36	348,851	-0.53(-1.62%)
Sep 23, 2022	33.61	33.80	32.59	32.89	377,590	-1.27(-3.72%)
Sep 22, 2022	34.10	34.60	33.88	34.16	416,345	+0.16(+0.47%)
Sep 21, 2022	35.52	35.93	33.72	34.00	544,312	-1.26(-3.58%)
Sep 20, 2022	34.70	35.40	34.36	35.26	673,551	+0.02(+0.05%)
Sep 19, 2022	33.60	35.24	33.60	35.24	417,187	+1.38(+4.08%)
Sep 16, 2022	33.40	34.02	33.23	33.86	926,037	-0.09(-0.28%)
Sep 15, 2022	33.68	34.79	33.68	33.95	377,465	+0.17(+0.50%)
Sep 14, 2022	34.27	34.27	33.24	33.79	328,464	-0.38(-1.12%)
Sep 13, 2022	34.24	34.84	33.97	34.17	401,189	-1.30(-3.66%)
Sep 12, 2022	34.59	35.57	34.54	35.47	364,613	+1.19(+3.46%)
Sep 09, 2022	33.83	34.50	33.66	34.28	396,440	+0.95(+2.86%)
Sep 08, 2022	33.19	33.45	31.82	33.33	764,874	-0.19(-0.56%)
Sep 07, 2022	33.00	33.64	32.99	33.51	436,446	+0.62(+1.88%)
Sep 06, 2022	33.99	34.17	32.68	32.90	426,683	-0.98(-2.89%)
Sep 02, 2022	35.13	35.23	33.61	33.87	412,834	-0.84(-2.42%)
Sep 01, 2022	34.22	34.79	33.86	34.71	381,124	+0.36(+1.05%)
Aug 31, 2022	35.42	35.42	34.29	34.35	436,892	-0.97(-2.74%)
Aug 30, 2022	35.57	36.42	35.12	35.32	311,315	+0.02(+0.05%)
Aug 29, 2022	35.43	36.12	35.07	35.30	266,036	-0.68(-1.90%)
Aug 26, 2022	38.37	38.52	35.76	35.99	479,494	-2.25(-5.89%)
Aug 25, 2022	36.98	38.24	36.81	38.24	294,526	+1.55(+4.23%)
Aug 24, 2022	37.08	37.24	36.49	36.69	303,395	-0.25(-0.67%)
Aug 23, 2022	37.00	37.58	36.85	36.94	368,840	+0.01(+0.03%)
Aug 22, 2022	36.99	37.09	36.66	36.93	403,686	-0.81(-2.15%)
Aug 19, 2022	38.42	38.42	37.63	37.74	350,616	-0.89(-2.29%)
Aug 18, 2022	38.26	38.64	37.86	38.63	297,786	+0.39(+1.01%)
Aug 17, 2022	38.31	38.76	37.98	38.24	329,384	-0.80(-2.06%)
Aug 16, 2022	36.87	39.09	36.79	39.04	443,101	+2.14(+5.80%)
Aug 15, 2022	37.17	37.53	36.68	36.90	341,391	-0.39(-1.04%)
Aug 12, 2022	36.68	37.34	36.31	37.29	345,629	+0.43(+1.18%)
Aug 11, 2022	36.34	37.26	35.99	36.85	350,407	+1.04(+2.91%)
Aug 10, 2022	35.76	36.45	35.42	35.81	446,686	+1.25(+3.60%)
Aug 09, 2022	36.44	36.50	33.69	34.57	568,595	-2.09(-5.71%)
Aug 08, 2022	35.63	37.13	35.63	36.66	558,539	+1.01(+2.82%)
Aug 05, 2022	35.91	36.41	35.42	35.66	452,831	-0.67(-1.85%)
Aug 04, 2022	34.64	36.37	34.58	36.33	951,135	+1.40(+4.02%)
Aug 03, 2022	34.23	34.97	34.23	34.93	355,688	+0.84(+2.46%)
Aug 02, 2022	34.14	34.32	33.63	34.09	374,333	-0.09(-0.27%)
Aug 01, 2022	33.23	34.20	32.72	34.18	256,745	+0.50(+1.48%)
Jul 29, 2022	33.93	33.93	33.19	33.68	387,600	+0.16(+0.47%)
Jul 28, 2022	32.43	33.58	32.43	33.52	306,273	+1.19(+3.68%)
Jul 27, 2022	30.94	32.36	30.54	32.33	519,446	+1.70(+5.54%)
Jul 26, 2022	32.79	32.89	30.36	30.64	903,544	-3.64(-10.63%)
Jul 25, 2022	34.64	34.98	34.19	34.28	302,953	-0.94(-2.67%)
Jul 22, 2022	34.62	35.23	34.56	35.22	285,098	+0.75(+2.17%)
Jul 21, 2022	34.23	34.57	33.83	34.47	303,488	-0.38(-1.09%)
Jul 20, 2022	34.58	34.92	33.85	34.85	365,880	+0.18(+0.53%)
Jul 19, 2022	33.86	35.02	33.86	34.67	336,080	+1.09(+3.24%)
Jul 18, 2022	32.93	34.16	32.79	33.58	395,548	+1.08(+3.32%)
Jul 15, 2022	32.60	33.08	31.86	32.50	388,112	-0.05(-0.14%)
Jul 14, 2022	31.64	32.60	31.45	32.55	360,940	+0.42(+1.29%)
Jul 13, 2022	31.48	32.40	31.42	32.13	345,508	+0.18(+0.58%)
Jul 12, 2022	31.56	32.57	31.56	31.95	388,502	+0.29(+0.90%)
Jul 11, 2022	31.20	32.15	30.79	31.66	758,425	+0.74(+2.39%)
Jul 08, 2022	31.46	31.66	30.59	30.92	351,192	-0.39(-1.24%)
Jul 07, 2022	30.72	31.37	30.53	31.31	340,198	+0.91(+3.01%)
Jul 06, 2022	30.94	31.08	29.74	30.40	329,597	-0.54(-1.73%)
Jul 05, 2022	29.69	30.95	29.57	30.93	430,675	+0.74(+2.44%)

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.