Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	44.98	45.13	42.88	43.17	82,123	-1.74(-3.88%)
Sep 28, 2023	44.54	45.48	44.31	44.91	35,731	+0.04(+0.09%)
Sep 27, 2023	43.74	45.15	43.74	44.87	73,271	+2.11(+4.93%)
Sep 26, 2023	42.51	43.23	42.42	42.76	25,851	-0.49(-1.13%)
Sep 25, 2023	42.07	43.31	43.04	43.25	63,298	+1.07(+2.55%)
Sep 22, 2023	42.72	43.28	42.17	42.17	64,864	+0.11(+0.26%)
Sep 21, 2023	43.69	43.95	42.01	42.06	56,161	-1.30(-3.00%)
Sep 20, 2023	43.77	44.70	43.30	43.37	198,775	-0.76(-1.71%)
Sep 19, 2023	45.64	45.73	43.68	44.12	49,815	-0.81(-1.79%)
Sep 18, 2023	45.01	45.41	44.41	44.93	42,639	+0.55(+1.23%)
Sep 15, 2023	45.15	45.61	44.31	44.38	50,641	-1.17(-2.58%)
Sep 14, 2023	45.36	45.76	45.35	45.55	51,479	+1.06(+2.39%)
Sep 13, 2023	45.34	45.51	44.17	44.49	51,659	-0.78(-1.71%)
Sep 12, 2023	44.20	45.30	44.03	45.26	57,014	+2.02(+4.67%)
Sep 11, 2023	44.86	45.28	42.90	43.25	52,078	-1.16(-2.62%)
Sep 08, 2023	44.19	45.02	44.18	44.41	55,861	+0.82(+1.87%)
Sep 07, 2023	43.78	44.23	43.44	43.59	38,966	-0.16(-0.36%)
Sep 06, 2023	43.47	44.12	43.09	43.75	53,625	+0.06(+0.14%)
Sep 05, 2023	43.74	44.54	43.62	43.69	89,181	+0.54(+1.24%)
Sep 01, 2023	42.36	43.28	42.36	43.16	75,259	+1.65(+3.98%)
Aug 31, 2023	41.75	41.75	40.98	41.51	39,028	+0.09(+0.21%)
Aug 30, 2023	41.37	41.60	41.15	41.42	44,726	+0.30(+0.73%)
Aug 29, 2023	41.13	41.14	40.36	41.12	52,496	+0.29(+0.71%)
Aug 28, 2023	40.50	41.44	40.46	40.83	42,113	+0.56(+1.38%)
Aug 25, 2023	39.97	40.70	39.43	40.27	91,007	+0.67(+1.69%)
Aug 24, 2023	39.42	40.41	39.42	39.60	30,547	-0.57(-1.42%)
Aug 23, 2023	39.62	40.17	38.77	40.17	49,567	-0.13(-0.32%)
Aug 22, 2023	41.09	41.34	40.30	40.30	31,499	-0.70(-1.70%)
Aug 21, 2023	41.89	42.16	40.48	41.00	49,788	-0.44(-1.05%)
Aug 18, 2023	40.17	41.58	40.04	41.44	47,469	+0.70(+1.73%)
Aug 17, 2023	40.71	41.79	40.71	40.73	83,336	+0.88(+2.22%)
Aug 16, 2023	40.48	41.30	39.75	39.85	129,052	-0.81(-1.99%)
Aug 15, 2023	41.67	41.73	40.38	40.66	68,014	-1.71(-4.03%)
Aug 14, 2023	42.38	42.53	41.80	42.36	43,938	-0.29(-0.68%)
Aug 11, 2023	41.33	42.75	41.33	42.65	54,645	+1.24(+3.00%)
Aug 10, 2023	41.53	42.36	40.94	41.41	97,057	+0.04(+0.10%)
Aug 09, 2023	41.05	42.16	40.81	41.37	99,609	+0.94(+2.34%)
Aug 08, 2023	38.79	40.42	38.18	40.42	71,924	+0.40(+0.99%)
Aug 07, 2023	40.34	40.54	39.88	40.02	42,825	+0.11(+0.27%)
Aug 04, 2023	40.45	41.17	39.89	39.92	90,897	+0.06(+0.15%)
Aug 03, 2023	39.18	40.52	38.96	39.86	62,883	+0.80(+2.04%)
Aug 02, 2023	39.70	39.99	38.44	39.06	80,933	-1.11(-2.77%)
Aug 01, 2023	40.19	40.19	39.32	40.17	73,376	-0.34(-0.83%)
Jul 31, 2023	39.54	40.73	39.54	40.51	124,626	+1.49(+3.82%)
Jul 28, 2023	38.92	39.06	38.05	39.02	71,227	+0.18(+0.46%)
Jul 27, 2023	39.75	40.03	38.60	38.84	59,994	-0.52(-1.31%)
Jul 26, 2023	38.79	39.61	38.59	39.36	59,205	+0.02(+0.05%)
Jul 25, 2023	38.77	39.76	38.38	39.34	48,655	+0.42(+1.07%)
Jul 24, 2023	38.13	39.44	38.12	38.92	93,954	+1.22(+3.24%)
Jul 21, 2023	37.29	37.71	36.98	37.70	54,165	+0.66(+1.78%)
Jul 20, 2023	36.77	37.21	36.53	37.04	43,295	+0.82(+2.25%)
Jul 19, 2023	35.85	36.71	35.78	36.23	42,902	+0.38(+1.05%)
Jul 18, 2023	34.94	36.53	34.94	35.85	58,055	+0.74(+2.10%)
Jul 17, 2023	35.03	35.40	34.83	35.11	30,453	-0.08(-0.23%)
Jul 14, 2023	36.73	36.73	35.15	35.20	62,854	-1.98(-5.32%)
Jul 13, 2023	37.52	37.82	36.58	37.17	61,991	-0.35(-0.93%)
Jul 12, 2023	37.47	37.93	37.15	37.52	100,869	+0.61(+1.64%)
Jul 11, 2023	35.64	36.96	35.49	36.91	82,326	+1.65(+4.68%)
Jul 10, 2023	34.63	35.44	34.61	35.26	99,847	+0.41(+1.17%)
Jul 07, 2023	33.15	35.37	33.00	34.86	69,862	+1.44(+4.32%)
Jul 06, 2023	34.17	34.60	32.87	33.41	58,569	-1.60(-4.58%)
Jul 05, 2023	35.58	35.58	34.60	35.01	54,494	-0.33(-0.93%)
Jul 03, 2023	35.34	35.84	35.09	35.34	39,245	+0.17(+0.48%)
Jun 30, 2023	35.22	35.53	34.72	35.17	77,459	+0.39(+1.11%)
Jun 29, 2023	34.21	34.79	33.95	34.79	60,571	+0.79(+2.31%)
Jun 28, 2023	33.25	34.05	32.70	34.00	80,541	+0.65(+1.94%)
Jun 27, 2023	33.11	33.50	32.76	33.35	56,159	+0.22(+0.66%)
Jun 26, 2023	32.02	33.51	32.02	33.14	374,041	+1.08(+3.38%)
Jun 23, 2023	31.90	32.21	31.56	32.05	118,960	-0.52(-1.59%)
Jun 22, 2023	32.78	32.87	32.30	32.57	277,919	-0.87(-2.62%)
Jun 21, 2023	32.72	33.95	32.62	33.44	329,680	+0.53(+1.60%)
Jun 20, 2023	34.11	34.11	32.45	32.92	422,840	-1.56(-4.52%)
Jun 16, 2023	34.82	34.98	34.31	34.47	36,808	-0.05(-0.15%)
Jun 15, 2023	33.82	35.05	33.82	34.53	400,366	+0.17(+0.49%)
May 08, 2023	35.30	35.64	34.36	34.36	64,203	+0.00(+0.00%)
May 05, 2023	33.84	34.88	33.84	34.36	159,764	+1.79(+5.49%)
May 04, 2023	33.36	34.00	32.45	32.57	101,113	-0.83(-2.50%)
May 03, 2023	33.79	34.45	33.37	33.40	92,360	-1.33(-3.84%)
May 02, 2023	37.23	37.23	34.00	34.74	135,658	-3.26(-8.58%)
May 01, 2023	37.88	38.79	37.61	38.00	79,237	-0.82(-2.10%)
Apr 28, 2023	37.48	39.29	37.26	38.81	75,681	+1.10(+2.93%)
Apr 27, 2023	37.41	37.87	36.72	37.71	42,119	+0.30(+0.80%)
Apr 26, 2023	38.25	38.60	37.08	37.41	68,418	-1.06(-2.76%)
Apr 25, 2023	39.27	39.34	38.06	38.47	59,201	-1.51(-3.78%)
Apr 24, 2023	38.55	40.35	38.55	39.98	61,548	+1.12(+2.89%)
Apr 21, 2023	39.57	39.57	38.50	38.86	74,207	-0.50(-1.26%)
Apr 20, 2023	38.98	39.36	38.40	39.36	89,542	-0.69(-1.71%)
Apr 19, 2023	39.55	40.05	39.17	40.04	45,108	-0.24(-0.59%)
Apr 18, 2023	39.78	40.47	39.43	40.28	47,768	+0.29(+0.72%)
Apr 17, 2023	40.75	40.97	39.74	39.99	111,547	-1.03(-2.52%)
Apr 14, 2023	41.17	41.35	40.55	41.03	40,490	+0.23(+0.56%)
Apr 13, 2023	40.28	41.00	40.11	40.80	41,407	+0.42(+1.03%)
Apr 12, 2023	40.76	41.00	40.22	40.38	66,024	+0.09(+0.22%)
Apr 11, 2023	39.98	40.79	39.64	40.29	141,073	+0.71(+1.78%)
Apr 10, 2023	39.16	40.44	39.16	39.59	65,435	+0.65(+1.66%)
Apr 06, 2023	40.10	40.10	38.78	38.94	72,488	-1.22(-3.04%)
Apr 05, 2023	39.28	40.16	38.61	40.16	115,954	+1.09(+2.80%)
Apr 04, 2023	40.80	40.80	38.36	39.07	104,900	-1.41(-3.49%)
Apr 03, 2023	40.25	40.97	39.90	40.48	241,604	+3.38(+9.11%)
Mar 31, 2023	36.74	37.24	36.56	37.10	133,229	+0.51(+1.39%)
Mar 30, 2023	37.00	37.00	36.27	36.59	83,052	+0.21(+0.57%)
Mar 29, 2023	36.04	36.41	35.66	36.39	203,025	+1.05(+2.98%)
Mar 28, 2023	34.01	35.66	34.01	35.33	122,822	+1.04(+3.04%)
Mar 27, 2023	33.68	34.68	33.11	34.29	119,037	+1.36(+4.14%)
Mar 24, 2023	31.39	33.12	31.23	32.93	130,303	+0.25(+0.76%)
Mar 23, 2023	33.93	34.55	32.16	32.68	83,621	-0.88(-2.64%)
Mar 22, 2023	35.18	35.35	33.56	33.56	68,049	-1.61(-4.58%)
Mar 21, 2023	34.16	35.32	34.12	35.17	268,130	+2.34(+7.11%)
Mar 20, 2023	31.53	33.25	31.53	32.84	146,147	+1.21(+3.84%)
Mar 17, 2023	32.54	32.78	31.13	31.62	91,317	-1.16(-3.55%)
Mar 16, 2023	30.85	32.84	30.43	32.79	411,239	+0.65(+2.01%)
Mar 15, 2023	33.40	33.71	31.07	32.14	307,472	-3.63(-10.14%)
Mar 14, 2023	35.19	37.38	34.66	35.77	75,741	+0.52(+1.47%)
Mar 13, 2023	34.98	36.54	33.81	35.25	104,354	-1.47(-4.01%)
Mar 10, 2023	37.76	38.75	36.37	36.72	118,333	-1.06(-2.82%)
Mar 09, 2023	39.34	40.21	37.78	37.79	81,249	-1.14(-2.94%)
Mar 08, 2023	39.47	40.26	38.23	38.93	80,763	-0.84(-2.10%)
Mar 07, 2023	40.56	40.76	39.50	39.77	70,230	-1.37(-3.34%)
Mar 06, 2023	40.65	41.16	40.34	41.14	41,642	-0.12(-0.29%)
Mar 03, 2023	39.18	41.52	39.03	41.26	66,874	+1.18(+2.95%)
Mar 02, 2023	39.24	40.35	39.05	40.07	52,258	+0.67(+1.69%)
Mar 01, 2023	37.85	39.77	37.70	39.41	69,392	+1.51(+3.99%)
Feb 28, 2023	39.60	39.64	37.87	37.90	57,356	-1.06(-2.73%)
Feb 27, 2023	39.03	39.27	38.34	38.96	23,287	+0.13(+0.33%)
Feb 24, 2023	37.94	38.89	37.30	38.83	48,424	+0.11(+0.28%)
Feb 23, 2023	38.59	39.15	37.98	38.72	53,476	+0.99(+2.64%)
Feb 22, 2023	37.93	38.47	37.06	37.73	70,193	-0.39(-1.02%)
Feb 21, 2023	38.25	38.92	37.99	38.12	50,180	-0.35(-0.90%)
Feb 17, 2023	40.28	40.28	38.19	38.46	173,316	-3.03(-7.31%)
Feb 16, 2023	41.96	42.60	41.43	41.50	26,345	-0.97(-2.29%)
Feb 15, 2023	42.72	42.72	41.38	42.47	67,315	-1.22(-2.80%)
Feb 14, 2023	42.92	44.32	42.71	43.69	37,866	-0.08(-0.18%)
Feb 13, 2023	43.62	44.00	42.63	43.77	78,101	-0.29(-0.65%)
Feb 10, 2023	42.08	44.17	42.08	44.06	94,907	+3.21(+7.86%)
Feb 09, 2023	41.58	41.74	40.80	40.85	53,615	-0.71(-1.70%)
Feb 08, 2023	42.28	42.72	41.13	41.56	75,266	-0.78(-1.83%)
Feb 07, 2023	40.35	42.44	39.97	42.33	80,392	+2.36(+5.89%)
Feb 06, 2023	40.37	40.58	38.99	39.98	97,290	-0.32(-0.79%)
Feb 03, 2023	40.77	42.11	40.21	40.29	94,216	-0.24(-0.59%)
Feb 02, 2023	42.26	42.31	39.73	40.53	106,567	-2.21(-5.16%)
Feb 01, 2023	43.74	44.21	41.47	42.74	217,393	-1.51(-3.41%)
Jan 31, 2023	43.06	44.32	42.25	44.25	68,440	+0.92(+2.13%)
Jan 30, 2023	44.65	44.88	43.25	43.33	162,920	-2.19(-4.81%)
Jan 27, 2023	46.71	47.15	45.31	45.51	64,191	-1.67(-3.54%)
Jan 26, 2023	45.78	47.19	44.89	47.18	86,930	+2.79(+6.29%)
Jan 25, 2023	44.13	44.39	42.64	44.39	103,216	-0.10(-0.22%)
Jan 24, 2023	44.48	44.67	41.99	44.49	96,971	-0.32(-0.71%)
Jan 23, 2023	44.88	45.78	44.61	44.81	162,477	-0.03(-0.07%)
Jan 20, 2023	43.70	44.94	43.18	44.84	45,180	+1.08(+2.48%)
Jan 19, 2023	42.32	44.10	42.16	43.75	36,824	+0.91(+2.14%)
Jan 18, 2023	45.06	45.88	42.84	42.84	94,192	-1.65(-3.71%)
Jan 17, 2023	44.73	45.41	44.18	44.49	94,262	+0.12(+0.27%)
Jan 13, 2023	44.25	44.62	43.27	44.37	81,772	+0.12(+0.27%)
Jan 12, 2023	43.11	44.75	43.08	44.25	69,496	+1.67(+3.92%)
Jan 11, 2023	43.08	43.22	41.76	42.58	75,349	+0.32(+0.75%)
Jan 10, 2023	42.10	42.42	40.99	42.26	91,007	+0.67(+1.60%)
Jan 09, 2023	43.19	43.20	41.46	41.60	88,746	-0.24(-0.57%)
Jan 06, 2023	41.19	42.85	41.19	41.83	104,956	+1.40(+3.47%)
Jan 05, 2023	39.01	40.86	39.01	40.43	97,141	+1.36(+3.49%)
Jan 04, 2023	37.98	39.55	37.64	39.07	112,360	+0.06(+0.15%)
Jan 03, 2023	41.69	41.92	38.11	39.01	351,544	-3.24(-7.67%)
Dec 30, 2022	41.20	42.34	41.16	42.25	100,164	+0.55(+1.31%)
Dec 29, 2022	40.41	41.98	40.41	41.70	85,305	+0.86(+2.12%)
Dec 28, 2022	42.73	42.83	40.61	40.84	102,973	-2.15(-5.00%)
Dec 27, 2022	42.58	43.21	42.21	42.99	121,538	+0.90(+2.15%)
Dec 23, 2022	40.54	42.12	40.30	42.08	54,821	+2.46(+6.20%)
Dec 22, 2022	41.75	41.75	38.03	39.63	91,162	-2.07(-4.97%)
Dec 21, 2022	41.49	41.95	40.60	41.70	50,582	+1.58(+3.94%)
Dec 20, 2022	39.04	40.54	39.01	40.12	77,912	+1.13(+2.89%)
Dec 19, 2022	39.56	40.13	38.42	38.99	49,533	-0.16(-0.40%)
Dec 16, 2022	38.86	39.43	38.07	39.15	123,592	-0.99(-2.46%)
Dec 15, 2022	39.66	40.25	38.82	40.14	70,605	-0.44(-1.10%)
Dec 14, 2022	41.54	41.94	40.04	40.58	70,825	-0.48(-1.18%)
Dec 13, 2022	41.40	41.84	40.57	41.07	79,341	+1.42(+3.59%)
Dec 12, 2022	38.11	39.77	37.84	39.64	104,888	+1.93(+5.11%)
Dec 09, 2022	39.28	40.12	37.65	37.72	92,522	-1.71(-4.34%)
Dec 08, 2022	41.58	41.85	39.08	39.43	89,366	-0.45(-1.14%)
Dec 07, 2022	40.16	41.12	39.25	39.88	112,778	-0.25(-0.62%)
Dec 06, 2022	41.73	42.81	39.61	40.13	264,031	-2.33(-5.49%)
Dec 05, 2022	46.04	46.38	41.82	42.46	156,877	-2.72(-6.01%)
Dec 02, 2022	45.10	46.19	44.76	45.18	45,921	-0.64(-1.40%)
Dec 01, 2022	46.91	47.15	45.54	45.82	60,880	-0.34(-0.73%)
Nov 30, 2022	46.71	46.84	44.79	46.15	90,056	+0.53(+1.17%)
Nov 29, 2022	45.50	46.26	45.02	45.62	75,526	+1.13(+2.53%)
Nov 28, 2022	44.66	45.83	44.21	44.49	83,355	-2.60(-5.52%)
Nov 25, 2022	47.47	48.02	46.93	47.09	28,391	-0.31(-0.65%)
Nov 23, 2022	46.94	47.98	46.44	47.40	69,872	-1.07(-2.20%)
Nov 22, 2022	46.64	48.57	46.26	48.47	126,788	+3.14(+6.93%)
Nov 21, 2022	44.88	45.74	42.47	45.32	183,930	-1.44(-3.08%)
Nov 18, 2022	45.65	46.98	44.71	46.77	144,349	-0.75(-1.58%)
Nov 17, 2022	45.96	47.60	45.50	47.52	138,191	+0.05(+0.10%)
Nov 16, 2022	48.59	48.94	46.88	47.47	72,606	-1.88(-3.80%)
Nov 15, 2022	48.66	49.57	48.17	49.35	115,937	+1.05(+2.17%)
Nov 14, 2022	48.21	49.84	48.21	48.30	181,598	-0.27(-0.55%)
Nov 11, 2022	47.69	48.80	47.35	48.57	81,710	+2.66(+5.79%)
Nov 10, 2022	45.56	46.03	43.91	45.91	156,386	+2.10(+4.80%)
Nov 09, 2022	47.57	47.57	43.62	43.80	187,403	-4.94(-10.14%)
Nov 08, 2022	48.54	49.11	47.48	48.74	108,852	+0.13(+0.26%)
Nov 07, 2022	47.32	48.94	47.20	48.61	142,256	+1.65(+3.51%)
Nov 04, 2022	47.97	48.67	45.66	46.96	134,126	+0.93(+2.02%)
Nov 03, 2022	43.72	46.51	43.60	46.04	137,254	+1.72(+3.88%)
Nov 02, 2022	46.15		44.11	44.32	163,821	-2.01(-4.33%)
Nov 01, 2022	46.93	46.93	45.88	46.32	122,565	+0.82(+1.80%)
Oct 31, 2022	43.95	46.68	43.95	45.50	297,320	+0.75(+1.68%)
Oct 28, 2022	45.35	46.01	43.17	44.75	134,943	+0.49(+1.12%)
Oct 27, 2022	45.01	45.73	44.07	44.26	174,916	+0.19(+0.43%)
Oct 26, 2022	43.21	44.65	43.21	44.07	125,236	+1.18(+2.74%)
Oct 25, 2022	42.43	43.24	42.06	42.89	81,186	+0.10(+0.23%)
Oct 24, 2022	42.54	43.38	42.01	42.79	107,759	+0.37(+0.86%)
Oct 21, 2022	40.74	42.63	40.65	42.43	200,754	+2.03(+5.01%)
Oct 20, 2022	40.96	41.73	39.96	40.40	183,586	+0.07(+0.17%)
Oct 19, 2022	38.39	40.63	38.39	40.33	127,562	+2.16(+5.67%)
Oct 18, 2022	38.48	38.99	36.87	38.17	138,887	+0.45(+1.21%)
Oct 17, 2022	38.07	38.89	37.53	37.72	122,729	+0.91(+2.47%)
Oct 14, 2022	39.04	40.03	36.72	36.81	152,574	-2.96(-7.45%)
Oct 13, 2022	35.83	40.04	35.83	39.77	247,489	+2.95(+8.02%)
Oct 12, 2022	35.98	37.32	35.37	36.82	223,181	+0.48(+1.33%)
Oct 11, 2022	35.47	37.59	35.18	36.33	281,921	-0.52(-1.42%)
Oct 10, 2022	38.58	39.30	36.57	36.86	354,959	-1.49(-3.89%)
Oct 07, 2022	38.95	39.95	37.79	38.35	356,110	-0.67(-1.72%)
Oct 06, 2022	37.22	39.23	37.11	39.02	228,200	+1.23(+3.24%)
Oct 05, 2022	36.47	38.32	35.67	37.79	242,529	+1.37(+3.77%)
Oct 04, 2022	35.00	36.48	34.49	36.42	278,704	+2.91(+8.67%)

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.