Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	37.32	37.72	36.76	37.68	619,252	+0.32(+0.86%)
Aug 30, 2023	38.13	38.40	37.02	37.36	743,560	-0.55(-1.45%)
Aug 29, 2023	39.58	40.19	37.75	37.91	747,155	-1.58(-4.01%)
Aug 28, 2023	39.98	39.98	38.76	39.49	558,902	-1.04(-2.57%)
Aug 25, 2023	40.51	42.12	39.88	40.53	1,844,022	-0.46(-1.13%)
Aug 24, 2023	39.71	41.04	39.05	40.99	1,217,172	+1.58(+4.01%)
Aug 23, 2023	40.50	40.91	39.14	39.41	534,917	-1.16(-2.85%)
Aug 22, 2023	39.81	41.01	39.51	40.57	640,693	+0.27(+0.68%)
Aug 21, 2023	40.01	41.09	39.67	40.29	764,710	+0.28(+0.71%)
Aug 18, 2023	41.68	41.86	39.66	40.01	976,639	-0.63(-1.56%)
Aug 17, 2023	38.99	40.71	38.75	40.64	1,461,685	+1.37(+3.50%)
Aug 16, 2023	37.98	39.27	37.33	39.27	1,076,584	+1.46(+3.86%)
Aug 15, 2023	37.09	37.91	37.00	37.81	1,011,431	+1.41(+3.88%)
Aug 14, 2023	36.78	37.53	36.37	36.40	484,057	+0.26(+0.71%)
Aug 11, 2023	36.77	36.86	35.79	36.14	592,825	-0.16(-0.44%)
Aug 10, 2023	35.43	36.77	34.40	36.30	959,225	+0.53(+1.48%)
Aug 09, 2023	35.06	36.23	35.06	35.77	806,827	+0.88(+2.52%)
Aug 08, 2023	35.49	36.30	34.85	34.89	1,181,067	+0.62(+1.80%)
Aug 07, 2023	34.14	35.14	33.93	34.28	631,991	-0.04(-0.11%)
Aug 04, 2023	34.01	34.57	33.23	34.32	940,052	+0.22(+0.64%)
Aug 03, 2023	34.23	34.88	33.57	34.10	829,108	+0.32(+0.95%)
Aug 02, 2023	33.53	34.30	33.32	33.78	1,185,514	+1.34(+4.12%)
Aug 01, 2023	32.66	33.43	32.40	32.44	710,103	+0.40(+1.24%)
Jul 31, 2023	32.93	32.93	32.00	32.04	658,264	-1.09(-3.29%)
Jul 28, 2023	33.35	33.63	32.89	33.13	784,247	-1.33(-3.85%)
Jul 27, 2023	32.60	34.84	32.47	34.46	977,950	+1.31(+3.94%)
Jul 26, 2023	34.03	34.05	32.79	33.15	732,068	-0.75(-2.21%)
Jul 25, 2023	34.11	34.19	33.27	33.90	455,469	-0.05(-0.14%)
Jul 24, 2023	34.14	34.42	33.24	33.95	496,843	-0.21(-0.61%)
Jul 21, 2023	33.19	34.33	33.04	34.15	501,913	+0.35(+1.04%)
Jul 20, 2023	32.87	34.19	32.87	33.80	864,037	+0.89(+2.71%)
Jul 19, 2023	32.95	33.36	32.51	32.91	898,182	-0.40(-1.19%)
Jul 18, 2023	34.57	34.66	33.12	33.31	886,619	-1.31(-3.78%)
Jul 17, 2023	35.87	35.94	34.17	34.62	654,688	-1.05(-2.95%)
Jul 14, 2023	34.75	36.38	34.75	35.67	771,843	+1.00(+2.90%)
Jul 13, 2023	35.17	35.58	34.55	34.67	582,306	-0.85(-2.40%)
Jul 12, 2023	34.99	35.79	34.84	35.52	1,042,124	-1.20(-3.28%)
Jul 11, 2023	37.48	37.96	36.56	36.72	675,411	-1.04(-2.76%)
Jul 10, 2023	39.98	40.23	37.76	37.76	700,762	-2.01(-5.05%)
Jul 07, 2023	41.09	41.09	38.72	39.77	812,664	-1.40(-3.40%)
Jul 06, 2023	40.65	42.49	40.61	41.17	873,416	+1.90(+4.85%)
Jul 05, 2023	38.42	39.40	38.40	39.27	718,057	+1.33(+3.49%)
Jul 03, 2023	38.47	38.64	37.38	37.94	426,469	-0.42(-1.09%)
Jun 30, 2023	37.71	38.54	37.60	38.36	751,243	-0.31(-0.81%)
Jun 29, 2023	39.99	40.10	38.39	38.67	1,121,221	-1.44(-3.59%)
Jun 28, 2023	41.00	41.60	40.07	40.11	569,399	-0.66(-1.63%)
Jun 27, 2023	42.28	42.85	40.35	40.78	872,548	-1.87(-4.38%)
Jun 26, 2023	42.87	42.89	41.23	42.64	766,159	-0.26(-0.60%)
Jun 23, 2023	42.61	43.08	41.52	42.90	984,018	+2.05(+5.01%)
Jun 22, 2023	40.32	41.44	40.30	40.85	808,764	+0.94(+2.35%)
Jun 21, 2023	40.17	40.65	39.17	39.91	1,298,980	+0.25(+0.63%)
Jun 20, 2023	39.61	40.49	39.39	39.66	911,256	+0.54(+1.37%)
Jun 16, 2023	37.93	39.64	37.53	39.13	850,017	+0.94(+2.46%)
Jun 15, 2023	39.68	39.76	38.10	38.19	998,381	-10.37(-21.35%)
May 08, 2023	47.58	49.27	47.32	48.56	547,628	+0.37(+0.76%)
May 05, 2023	49.21	49.39	47.61	48.19	734,126	-3.62(-6.98%)
May 04, 2023	51.08	53.24	50.84	51.81	757,324	+1.82(+3.64%)
May 03, 2023	50.15	50.20	47.15	49.98	927,399	-0.69(-1.35%)
May 02, 2023	48.37	52.06	48.37	50.67	938,486	+2.99(+6.26%)
May 01, 2023	47.93	48.12	46.09	47.68	455,699	-0.10(-0.22%)
Apr 28, 2023	49.37	49.46	47.26	47.79	594,512	-1.31(-2.66%)
Apr 27, 2023	50.56	51.46	48.89	49.09	536,825	-1.85(-3.63%)
Apr 26, 2023	50.24	51.31	49.29	50.94	859,914	+1.38(+2.79%)
Apr 25, 2023	47.52	49.56	47.29	49.56	784,286	+3.44(+7.45%)
Apr 24, 2023	46.14	46.84	45.35	46.12	409,727	+0.14(+0.31%)
Apr 21, 2023	45.80	47.33	45.73	45.98	497,509	-0.19(-0.41%)
Apr 20, 2023	46.34	46.76	45.37	46.17	436,430	+0.84(+1.84%)
Apr 19, 2023	46.34	46.68	45.01	45.34	363,061	-0.23(-0.49%)
Apr 18, 2023	44.42	46.36	44.37	45.56	588,831	+0.57(+1.27%)
Apr 17, 2023	46.38	46.52	44.91	44.99	442,326	-1.69(-3.62%)
Apr 14, 2023	45.34	47.62	44.69	46.68	533,190	+1.23(+2.71%)
Apr 13, 2023	46.69	47.21	45.04	45.45	437,816	-1.87(-3.95%)
Apr 12, 2023	44.88	47.46	44.88	47.32	720,274	+1.04(+2.25%)
Apr 11, 2023	46.76	47.05	45.56	46.27	511,397	-1.04(-2.20%)
Apr 10, 2023	49.58	49.63	47.23	47.32	437,333	-1.51(-3.10%)
Apr 06, 2023	49.05	49.87	48.39	48.83	506,392	-0.25(-0.52%)
Apr 05, 2023	48.47	49.90	48.11	49.08	806,058	+1.45(+3.04%)
Apr 04, 2023	44.83	48.34	44.74	47.64	1,298,861	+2.48(+5.49%)
Apr 03, 2023	44.84	46.67	44.21	45.16	507,473	-0.01(-0.02%)
Mar 31, 2023	46.92	46.92	45.05	45.17	974,937	-2.65(-5.54%)
Mar 30, 2023	46.46	48.42	46.15	47.81	623,779	+0.28(+0.59%)
Mar 29, 2023	47.67	48.76	47.50	47.53	469,835	-1.73(-3.51%)
Mar 28, 2023	49.51	49.91	48.37	49.26	569,386	+0.28(+0.58%)
Mar 27, 2023	48.84	50.17	48.12	48.98	800,001	-1.73(-3.41%)
Mar 24, 2023	53.52	54.62	50.43	50.71	1,341,418	-1.46(-2.79%)
Mar 23, 2023	50.27	53.42	48.37	52.16	1,255,597	+0.78(+1.52%)
Mar 22, 2023	47.42	51.40	46.77	51.38	1,387,052	+4.14(+8.76%)
Mar 21, 2023	47.34	47.88	45.99	47.25	951,596	-2.72(-5.44%)
Mar 20, 2023	50.56	50.88	48.32	49.96	1,030,595	-1.95(-3.76%)
Mar 17, 2023	49.62	52.29	49.10	51.92	1,317,090	+3.84(+7.99%)
Mar 16, 2023	51.96	52.81	46.88	48.08	2,101,860	-1.90(-3.79%)
Mar 15, 2023	51.44	52.68	49.84	49.97	1,993,151	+2.29(+4.80%)
Mar 14, 2023	45.80	49.35	45.31	47.69	1,680,841	-2.76(-5.48%)
Mar 13, 2023	51.13	52.30	47.91	50.45	2,206,294	+2.27(+4.71%)
Mar 10, 2023	45.00	49.49	45.00	48.18	2,933,335	+3.95(+8.93%)
Mar 09, 2023	40.79	44.31	40.43	44.23	1,860,497	+3.44(+8.43%)
Mar 08, 2023	40.68	41.76	40.17	40.79	858,563	-0.02(-0.05%)
Mar 07, 2023	39.50	41.03	39.27	40.81	1,328,618	+1.35(+3.43%)
Mar 06, 2023	37.73	39.92	37.66	39.46	804,911	+1.63(+4.32%)
Mar 03, 2023	38.91	39.72	37.53	37.82	971,691	-1.53(-3.89%)
Mar 02, 2023	40.65	41.13	39.15	39.35	806,733	-0.31(-0.78%)
Mar 01, 2023	39.80	40.42	38.99	39.66	943,878	-0.21(-0.52%)
Feb 28, 2023	39.82	39.87	38.62	39.87	681,020	+0.18(+0.45%)
Feb 27, 2023	39.17	40.13	38.48	39.69	878,072	-0.52(-1.30%)
Feb 24, 2023	40.74	41.23	40.02	40.21	1,158,093	+1.17(+2.99%)
Feb 23, 2023	38.98	40.67	38.44	39.05	1,404,560	-0.81(-2.04%)
Feb 22, 2023	39.92	40.61	39.09	39.86	949,302	-0.35(-0.86%)
Feb 21, 2023	38.30	40.27	37.94	40.20	1,061,860	+3.31(+8.96%)
Feb 17, 2023	37.66	38.15	36.77	36.90	972,060	-0.26(-0.70%)
Feb 16, 2023	37.65	37.92	35.92	37.16	955,115	+1.07(+2.98%)
Feb 15, 2023	38.15	38.38	36.05	36.08	871,668	-1.11(-2.99%)
Feb 14, 2023	37.91	38.62	36.39	37.20	1,505,900	+0.10(+0.28%)
Feb 13, 2023	38.39	39.13	37.01	37.09	926,293	-1.47(-3.80%)
Feb 10, 2023	39.13	39.59	38.33	38.56	1,794,475	-0.12(-0.31%)
Feb 09, 2023	36.25	39.00	35.73	38.68	1,461,410	+1.55(+4.18%)
Feb 08, 2023	36.20	37.34	35.65	37.13	1,010,025	+1.60(+4.50%)
Feb 07, 2023	36.73	37.69	35.22	35.53	1,591,937	-0.73(-2.01%)
Feb 06, 2023	35.52	36.69	35.12	36.26	1,149,169	+1.45(+4.16%)
Feb 03, 2023	35.24	35.44	33.67	34.81	1,709,996	+0.76(+2.22%)
Feb 02, 2023	35.38	35.55	33.56	34.06	1,610,992	-2.14(-5.91%)
Feb 01, 2023	38.13	38.76	35.17	36.20	1,841,400	-1.79(-4.72%)
Jan 31, 2023	40.66	40.66	37.90	37.99	1,366,768	-2.93(-7.17%)
Jan 30, 2023	40.36	40.98	39.28	40.92	1,333,345	+1.60(+4.06%)
Jan 27, 2023	40.29	40.38	38.83	39.33	1,347,907	-0.60(-1.50%)
Jan 26, 2023	39.62	41.30	39.06	39.92	1,148,873	-0.64(-1.57%)
Jan 25, 2023	41.92	42.88	40.53	40.56	972,942	-0.35(-0.84%)
Jan 24, 2023	41.12	41.57	40.32	40.90	896,098	+0.27(+0.67%)
Jan 23, 2023	41.90	42.50	40.10	40.63	1,117,248	-1.58(-3.74%)
Jan 20, 2023	43.90	44.93	42.12	42.21	1,096,255	-2.13(-4.80%)
Jan 19, 2023	43.91	45.21	43.62	44.34	1,354,493	+1.24(+2.88%)
Jan 18, 2023	40.63	43.12	39.70	43.10	1,379,191	+2.05(+5.01%)
Jan 17, 2023	40.91	41.44	40.38	41.04	897,348	+0.14(+0.34%)
Jan 13, 2023	42.61	42.66	40.67	40.90	1,094,305	-0.78(-1.86%)
Jan 12, 2023	43.30	44.46	41.58	41.68	1,723,092	-2.17(-4.94%)
Jan 11, 2023	44.96	45.34	43.79	43.85	909,384	-1.65(-3.63%)
Jan 10, 2023	47.73	47.98	45.42	45.50	670,614	-1.99(-4.19%)
Jan 09, 2023	46.68	47.73	45.77	47.49	839,908	-0.32(-0.66%)
Jan 06, 2023	49.88	51.09	47.40	47.81	1,314,834	-3.43(-6.69%)
Jan 05, 2023	50.50	52.29	50.34	51.24	677,784	+1.63(+3.28%)
Jan 04, 2023	50.44	50.69	48.60	49.61	1,000,122	-1.86(-3.61%)
Jan 03, 2023	49.31	52.75	48.07	51.47	1,013,018	+0.89(+1.75%)
Dec 30, 2022	51.60	52.12	50.30	50.58	750,445	+0.34(+0.67%)
Dec 29, 2022	53.12	53.46	49.83	50.24	632,340	-4.04(-7.45%)
Dec 28, 2022	51.83	54.39	51.04	54.29	838,237	+2.46(+4.74%)
Dec 27, 2022	50.79	52.35	50.61	51.83	344,185	+1.11(+2.19%)
Dec 23, 2022	51.53	52.58	50.72	50.72	705,191	-0.69(-1.34%)
Dec 22, 2022	50.81	53.91	50.71	51.41	1,724,776	+1.89(+3.81%)
Dec 21, 2022	50.78	50.97	48.65	49.53	854,110	-2.63(-5.04%)
Dec 20, 2022	53.25	53.65	51.08	52.16	780,983	-0.69(-1.31%)
Dec 19, 2022	50.62	53.36	50.25	52.85	872,824	+2.01(+3.96%)
Dec 16, 2022	51.07	52.27	50.24	50.83	1,521,149	+1.21(+2.44%)
Dec 15, 2022	47.83	50.17	47.48	49.62	1,269,838	+3.41(+7.39%)
Dec 14, 2022	45.40	47.20	44.18	46.21	1,083,843	+0.92(+2.04%)
Dec 13, 2022	41.93	46.22	41.25	45.28	1,306,883	-1.01(-2.18%)
Dec 12, 2022	47.98	48.60	46.12	46.29	685,398	-1.81(-3.76%)
Dec 09, 2022	47.16	48.14	46.40	48.10	1,191,268	+1.68(+3.62%)
Dec 08, 2022	46.51	47.38	44.95	46.42	890,131	-0.88(-1.85%)
Dec 07, 2022	47.21	47.63	45.81	47.30	1,451,537	+0.41(+0.88%)
Dec 06, 2022	44.84	47.62	44.78	46.89	1,031,172	+2.07(+4.62%)
Dec 05, 2022	42.21	45.26	42.08	44.82	894,340	+3.43(+8.29%)
Dec 02, 2022	43.85	43.85	40.85	41.39	1,478,446	-0.73(-1.73%)
Dec 01, 2022	41.33	42.65	40.57	42.11	1,245,498	+0.25(+0.60%)
Nov 30, 2022	45.28	46.71	41.77	41.86	1,595,327	-3.69(-8.11%)
Nov 29, 2022	45.80	45.83	44.58	45.55	825,599	-0.35(-0.75%)
Nov 28, 2022	44.34	46.29	43.77	45.90	1,713,644	+2.57(+5.94%)
Nov 25, 2022	43.65	43.90	42.73	43.33	694,783	-0.21(-0.49%)
Nov 23, 2022	44.16	44.68	43.13	43.54	868,156	-0.26(-0.60%)
Nov 22, 2022	44.63	45.60	43.69	43.80	610,701	-1.46(-3.23%)
Nov 21, 2022	45.29	46.22	45.01	45.27	910,130	+0.76(+1.72%)
Nov 18, 2022	43.88	45.37	43.38	44.50	1,238,601	-0.82(-1.81%)
Nov 17, 2022	46.14	46.88	45.14	45.32	918,630	+1.19(+2.70%)
Nov 16, 2022	42.61	44.50	42.61	44.13	989,573	+2.25(+5.37%)
Nov 15, 2022	41.75	42.94	40.49	41.88	1,718,753	-1.88(-4.30%)
Nov 14, 2022	43.15	43.92	41.83	43.76	1,727,646	+1.39(+3.28%)
Nov 11, 2022	43.09	43.27	41.08	42.37	1,481,740	-1.10(-2.53%)
Nov 10, 2022	46.68	47.29	43.42	43.47	2,196,647	-9.75(-18.33%)
Nov 09, 2022	50.56	53.55	49.96	53.23	1,336,162	+4.05(+8.23%)
Nov 08, 2022	48.58	50.95	47.20	49.18	1,126,645	+0.10(+0.21%)
Nov 07, 2022	49.03	50.71	48.29	49.08	772,593	-0.69(-1.39%)
Nov 04, 2022	49.74	52.69	48.77	49.77	1,576,732	-2.00(-3.86%)
Nov 03, 2022	52.79	53.82	50.54	51.76	1,291,878	+0.90(+1.76%)
Nov 02, 2022	46.85	50.91		50.87	1,597,497	+4.66(+10.09%)
Nov 01, 2022	45.03	46.78	44.72	46.21	779,752	-0.23(-0.50%)
Oct 31, 2022	47.23	47.79	45.76	46.44	1,005,257	-0.08(-0.18%)
Oct 28, 2022	49.40	50.28	46.36	46.52	1,942,425	-3.41(-6.83%)
Oct 27, 2022	48.67	50.13	47.54	49.94	1,571,064	+0.01(+0.02%)
Oct 26, 2022	49.88	50.59	47.15	49.93	1,403,026	-0.85(-1.67%)
Oct 25, 2022	55.05	55.07	50.03	50.78	2,010,135	-4.38(-7.95%)
Oct 24, 2022	55.25	57.51	54.69	55.16	1,231,394	-0.70(-1.25%)
Oct 21, 2022	59.38	60.65	55.39	55.86	1,459,319	-3.91(-6.54%)
Oct 20, 2022	57.41	60.34	55.22	59.77	1,114,069	+2.27(+3.94%)
Oct 19, 2022	56.33	59.26	55.49	57.50	1,322,936	+2.82(+5.15%)
Oct 18, 2022	53.02	56.18	51.70	54.68	1,099,948	-2.03(-3.58%)
Oct 17, 2022	58.83	58.99	56.19	56.72	1,309,059	-5.90(-9.43%)
Oct 14, 2022	56.77	62.82	55.51	62.62	1,339,986	+4.49(+7.72%)
Oct 13, 2022	66.46	68.02	57.18	58.13	2,079,255	-4.50(-7.19%)
Oct 12, 2022	61.99	64.61	61.37	62.64	1,380,534	+0.42(+0.67%)
Oct 11, 2022	63.07	65.34	59.51	62.22	1,660,855	+0.05(+0.07%)
Oct 10, 2022	60.47	63.34	60.13	62.17	1,474,219	+1.05(+1.72%)
Oct 07, 2022	57.88	61.83	57.43	61.12	1,548,500	+5.00(+8.91%)
Oct 06, 2022	56.05	56.95	53.87	56.12	1,346,297	+0.94(+1.71%)
Oct 05, 2022	56.40	58.19	54.60	55.18	1,801,682	+1.23(+2.28%)
Oct 04, 2022	57.69	57.70	53.89	53.95	1,671,940	-7.21(-11.79%)
Oct 03, 2022	63.65	66.13	60.05	61.16	1,308,081	-5.04(-7.62%)
Sep 30, 2022	65.54	66.53	61.12	66.20	1,367,783	+1.18(+1.82%)
Sep 29, 2022	63.39	67.54	63.23	65.02	1,290,776	+4.20(+6.90%)
Sep 28, 2022	66.09	66.87	59.63	60.82	1,647,254	-6.50(-9.66%)
Sep 27, 2022	65.41	69.04	63.67	67.32	1,437,442	-0.71(-1.04%)
Sep 26, 2022	66.42	68.68	62.40	68.03	1,362,166	+2.69(+4.11%)
Sep 23, 2022	63.53	67.75	63.32	65.34	1,446,532	+4.47(+7.34%)
Sep 22, 2022	57.37	61.57	56.85	60.88	1,577,306	+3.89(+6.82%)
Sep 21, 2022	53.38	57.03	51.77	56.99	1,568,180	+2.42(+4.43%)
Sep 20, 2022	53.89	55.73	53.80	54.57	1,371,105	+2.14(+4.07%)
Sep 19, 2022	55.55	55.58	52.20	52.44	820,312	-1.41(-2.62%)
Sep 16, 2022	53.65	55.51	53.17	53.84	1,202,684	+2.38(+4.62%)
Sep 15, 2022	51.29	52.12	48.96	51.47	1,006,222	+1.13(+2.24%)
Sep 14, 2022	50.76	52.35	50.09	50.34	1,036,973	-0.61(-1.19%)
Sep 13, 2022	49.16	51.48	48.36	50.94	1,357,019	+5.40(+11.86%)
Sep 12, 2022	46.39	46.89	45.47	45.54	824,730	-1.75(-3.71%)
Sep 09, 2022	48.96	49.17	47.14	47.30	1,158,325	-2.97(-5.90%)
Sep 08, 2022	52.94	53.77	50.26	50.26	1,036,087	-1.40(-2.71%)
Sep 07, 2022	55.54	55.57	51.37	51.66	942,393	-3.45(-6.26%)
Sep 06, 2022	53.12	55.91	52.75	55.11	1,417,931	+1.56(+2.91%)
Sep 02, 2022	50.54	54.40	50.29	53.56	1,589,351	+1.13(+2.15%)

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.