Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	43.17	43.60	43.17	43.50	22,004	+0.58(+1.35%)
Jul 28, 2023	42.03	42.92	42.03	42.92	12,044	+0.84(+2.00%)
Jul 27, 2023	42.86	42.86	42.04	42.08	8,368	-0.51(-1.19%)
Jul 26, 2023	42.29	42.68	42.17	42.58	7,855	+0.17(+0.40%)
Jul 25, 2023	42.36	42.71	42.35	42.42	10,273	+0.23(+0.54%)
Jul 24, 2023	41.58	42.42	41.58	42.19	6,062	+0.81(+1.97%)
Jul 21, 2023	41.21	41.37	41.12	41.37	7,192	+0.28(+0.69%)
Jul 20, 2023	41.19	41.19	40.89	41.09	10,531	+0.41(+1.00%)
Jul 19, 2023	41.03	41.03	40.57	40.68	8,212	-0.16(-0.39%)
Jul 18, 2023	39.87	41.06	39.87	40.84	4,409	+0.97(+2.44%)
Jul 17, 2023	39.59	40.00	39.59	39.87	10,976	+0.16(+0.39%)
Jul 14, 2023	40.81	40.81	39.67	39.71	13,759	-1.27(-3.09%)
Jul 13, 2023	41.03	41.36	40.78	40.98	87,150	+0.01(+0.02%)
Jul 12, 2023	41.33	41.35	40.96	40.97	4,876	+0.07(+0.17%)
Jul 11, 2023	40.30	41.00	40.30	40.90	93,711	+0.84(+2.09%)
Jul 10, 2023	39.85	40.09	39.80	40.06	11,852	+0.25(+0.63%)
Jul 07, 2023	38.29	40.13	38.29	39.81	17,008	+1.41(+3.66%)
Jul 06, 2023	38.82	38.82	37.94	38.41	12,531	-0.77(-1.97%)
Jul 05, 2023	39.26	39.33	39.13	39.18	4,336	-0.05(-0.13%)
Jul 03, 2023	39.24	39.47	39.23	39.23	1,968	+0.10(+0.25%)
Jun 30, 2023	38.92	39.31	38.66	39.13	22,317	+0.55(+1.44%)
Jun 29, 2023	38.17	38.57	38.13	38.57	5,565	+0.78(+2.07%)
Jun 28, 2023	37.49	37.81	37.19	37.79	13,280	+0.22(+0.58%)
Jun 27, 2023	37.36	37.67	37.36	37.57	11,800	+0.09(+0.24%)
Jun 26, 2023	36.85	37.73	36.85	37.49	3,896	+0.64(+1.75%)
Jun 23, 2023	36.67	37.02	36.56	36.84	32,668	-0.40(-1.06%)
Jun 22, 2023	37.27	37.35	36.96	37.24	5,843	-0.55(-1.47%)
Jun 21, 2023	37.07	38.02	37.07	37.79	7,655	+0.57(+1.54%)
Jun 20, 2023	37.52	37.59	36.74	37.22	10,575	-0.59(-1.57%)
Jun 16, 2023	37.96	37.97	37.54	37.81	23,535	+0.05(+0.13%)
Jun 15, 2023	37.22	37.96	37.22	37.76	14,964	+1.32(+3.62%)
May 08, 2023	36.96	37.06	36.44	36.44	22,838	+0.15(+0.41%)
May 05, 2023	36.04	36.59	36.04	36.30	67,263	+1.21(+3.45%)
May 04, 2023	35.39	35.57	34.92	35.08	87,008	-0.35(-1.00%)
May 03, 2023	35.79	35.95	35.34	35.44	18,450	-0.78(-2.15%)
May 02, 2023	37.58	37.58	35.80	36.22	107,587	-1.70(-4.49%)
May 01, 2023	37.73	38.12	37.62	37.92	10,231	-0.21(-0.54%)
Apr 28, 2023	37.44	38.37	37.44	38.13	26,833	+0.74(+1.98%)
Apr 27, 2023	37.29	37.48	36.93	37.39	5,889	+0.17(+0.45%)
Apr 26, 2023	37.71	37.99	37.05	37.22	46,333	-0.50(-1.33%)
Apr 25, 2023	38.13	38.13	37.63	37.72	52,465	-1.45(-3.70%)
Apr 24, 2023	38.94	39.34	38.59	39.17	12,275	+0.73(+1.90%)
Apr 21, 2023	38.91	38.91	38.24	38.44	29,016	-0.46(-1.19%)
Apr 20, 2023	38.87	38.90	38.45	38.90	50,914	-0.61(-1.54%)
Apr 19, 2023	39.37	39.52	38.89	39.52	14,148	-0.45(-1.13%)
Apr 18, 2023	39.99	40.00	39.62	39.97	11,127	-0.08(-0.20%)
Apr 17, 2023	40.47	40.54	40.02	40.05	13,714	-0.60(-1.48%)
Apr 14, 2023	40.86	40.92	40.32	40.65	50,579	-0.06(-0.15%)
Apr 13, 2023	40.33	40.79	40.33	40.71	28,791	+0.23(+0.56%)
Apr 12, 2023	40.84	40.97	40.46	40.48	9,020	-0.31(-0.75%)
Apr 11, 2023	40.36	40.89	40.18	40.79	38,640	+0.55(+1.37%)
Apr 10, 2023	39.73	40.61	39.73	40.23	18,041	+0.59(+1.49%)
Apr 06, 2023	40.17	40.17	39.63	39.64	27,300	-0.64(-1.59%)
Apr 05, 2023	39.82	40.29	39.44	40.28	32,907	+0.37(+0.94%)
Apr 04, 2023	41.41	41.41	39.50	39.91	39,265	-1.33(-3.22%)
Apr 03, 2023	41.08	41.48	40.46	41.24	608,819	+1.99(+5.07%)
Mar 31, 2023	39.15	39.41	39.06	39.25	13,571	+0.34(+0.89%)
Mar 30, 2023	39.53	39.56	38.80	38.90	9,367	-0.28(-0.70%)
Mar 29, 2023	39.23	39.24	38.85	39.18	15,942	+0.53(+1.38%)
Mar 28, 2023	38.08	38.76	38.08	38.65	6,696	+0.70(+1.84%)
Mar 27, 2023	36.96	38.05	36.62	37.95	18,136	+1.47(+4.02%)
Mar 24, 2023	35.81	36.61	35.50	36.48	16,125	-0.02(-0.05%)
Mar 23, 2023	37.33	37.83	36.24	36.50	11,420	-0.55(-1.49%)
Mar 22, 2023	38.33	38.33	37.05	37.05	15,887	-1.16(-3.04%)
Mar 21, 2023	38.13	38.33	37.82	38.22	20,130	+1.42(+3.85%)
Mar 20, 2023	35.89	37.11	35.89	36.80	21,577	+0.99(+2.78%)
Mar 17, 2023	36.28	36.46	35.31	35.80	35,286	-0.94(-2.56%)
Mar 16, 2023	35.39	36.78	35.23	36.74	29,537	+0.80(+2.23%)
Mar 15, 2023	37.29	37.29	35.14	35.94	42,498	-2.83(-7.29%)
Mar 14, 2023	38.58	40.01	38.14	38.77	61,488	+0.25(+0.66%)
Mar 13, 2023	38.86	39.44	37.98	38.51	47,640	-1.49(-3.72%)
Mar 10, 2023	40.94	41.16	39.76	40.00	11,768	-0.95(-2.32%)
Mar 09, 2023	42.66	43.00	40.89	40.95	12,409	-1.44(-3.39%)
Mar 08, 2023	43.02	43.24	41.93	42.39	10,820	-0.67(-1.55%)
Mar 07, 2023	43.61	43.65	42.94	43.05	15,932	-0.87(-1.98%)
Mar 06, 2023	43.79	43.99	43.54	43.92	12,274	-0.16(-0.36%)
Mar 03, 2023	42.68	44.22	42.64	44.08	27,858	+0.87(+2.02%)
Mar 02, 2023	42.17	43.39	42.06	43.21	18,348	+0.71(+1.68%)
Mar 01, 2023	41.35	42.55	41.35	42.50	61,568	+1.23(+2.99%)
Feb 28, 2023	42.30	42.30	41.26	41.26	85,279	-0.55(-1.31%)
Feb 27, 2023	41.55	42.03	41.30	41.81	102,997	+0.46(+1.11%)
Feb 24, 2023	40.27	41.41	40.25	41.35	91,445	+0.52(+1.27%)
Feb 23, 2023	40.58	41.06	40.19	40.83	211,514	+0.91(+2.28%)
Feb 22, 2023	40.62	40.74	39.46	39.92	107,734	-0.97(-2.37%)
Feb 21, 2023	41.43	41.87	40.77	40.89	1,213,238	-0.77(-1.86%)
Feb 17, 2023	42.74	42.74	41.48	41.66	30,494	-1.78(-4.10%)
Feb 16, 2023	43.63	44.21	43.44	43.44	15,731	-0.39(-0.89%)
Feb 15, 2023	44.16	44.16	43.10	43.84	17,552	-0.99(-2.20%)
Feb 14, 2023	44.11	44.98	44.11	44.82	14,833	+0.29(+0.66%)
Feb 13, 2023	44.38	44.83	43.89	44.53	19,988	-0.09(-0.20%)
Feb 10, 2023	43.31	44.69	43.31	44.62	35,626	+1.80(+4.20%)
Feb 09, 2023	43.70	43.84	42.82	42.82	12,105	-1.00(-2.28%)
Feb 08, 2023	43.88	44.19	43.41	43.82	34,065	-0.06(-0.13%)
Feb 07, 2023	42.52	43.96	42.37	43.88	31,354	+1.65(+3.91%)
Feb 06, 2023	42.78	42.78	41.95	42.22	29,177	-0.40(-0.94%)
Feb 03, 2023	42.47	43.89	42.47	42.62	50,208	+0.11(+0.25%)
Feb 02, 2023	43.54	43.54	41.98	42.52	43,017	-1.11(-2.55%)
Feb 01, 2023	44.27	44.27	42.44	43.63	37,313	-0.69(-1.56%)
Jan 31, 2023	43.53	44.40	43.46	44.32	51,742	+0.68(+1.55%)
Jan 30, 2023	44.46	44.46	43.58	43.64	14,906	-1.25(-2.79%)
Jan 27, 2023	45.55	45.83	44.84	44.89	20,404	-0.46(-1.01%)
Jan 26, 2023	45.00	45.39	44.27	45.35	65,207	+0.81(+1.81%)
Jan 25, 2023	43.43	44.56	43.37	44.55	18,421	+0.51(+1.15%)
Jan 24, 2023	44.17	44.17	43.83	44.04	19,182	-0.31(-0.69%)
Jan 23, 2023	44.52	44.72	44.24	44.35	32,686	+0.24(+0.54%)
Jan 20, 2023	43.31	44.12	43.31	44.11	11,120	+0.67(+1.53%)
Jan 19, 2023	42.62	43.54	42.37	43.44	9,443	+0.69(+1.60%)
Jan 18, 2023	44.25	44.62	42.73	42.76	21,569	-1.04(-2.37%)
Jan 17, 2023	43.97	43.97	43.46	43.80	40,120	+0.21(+0.47%)
Jan 13, 2023	43.30	43.65	42.69	43.59	11,991	+0.31(+0.72%)
Jan 12, 2023	42.60	43.84	42.60	43.28	112,588	+1.09(+2.57%)
Jan 11, 2023	42.61	42.61	41.69	42.19	69,374	+0.04(+0.09%)
Jan 10, 2023	41.91	42.15	41.22	42.15	12,031	+0.47(+1.13%)
Jan 09, 2023	41.90	42.44	41.61	41.68	42,092	+0.62(+1.50%)
Jan 06, 2023	40.79	41.56	40.61	41.07	82,335	+1.10(+2.74%)
Jan 05, 2023	39.41	40.34	39.38	39.97	40,479	+0.35(+0.89%)
Jan 04, 2023	38.97	40.04	38.97	39.62	58,625	-0.17(-0.42%)
Jan 03, 2023	42.00	42.00	39.10	39.79	43,758	-2.51(-5.94%)
Dec 30, 2022	41.75	42.34	41.75	42.30	29,789	+0.19(+0.45%)
Dec 29, 2022	41.13	42.26	41.13	42.11	196,358	+0.75(+1.82%)
Dec 28, 2022	42.98	42.98	41.27	41.36	30,667	-2.01(-4.63%)
Dec 27, 2022	43.31	43.57	42.96	43.37	23,166	+0.17(+0.38%)
Dec 23, 2022	42.15	43.20	41.96	43.20	13,636	+1.45(+3.47%)
Dec 22, 2022	43.18	43.18	40.91	41.75	114,790	-1.37(-3.18%)
Dec 21, 2022	42.83	43.31	42.48	43.12	16,671	+1.01(+2.39%)
Dec 20, 2022	41.94	42.25	41.76	42.11	18,055	+0.65(+1.56%)
Dec 19, 2022	42.03	42.20	41.17	41.47	79,905	-0.40(-0.96%)
Dec 16, 2022	41.51	41.87	41.21	41.87	11,740	-0.75(-1.77%)
Dec 15, 2022	41.96	42.62	41.78	42.62	7,397	+0.22(+0.52%)
Dec 14, 2022	42.86	43.21	42.07	42.40	25,358	-0.21(-0.50%)
Dec 13, 2022	43.11	43.11	42.46	42.61	18,655	+0.74(+1.77%)
Dec 12, 2022	41.00	42.01	41.00	41.87	63,673	+1.25(+3.09%)
Dec 09, 2022	41.55	41.64	40.62	40.62	77,543	-0.88(-2.12%)
Dec 08, 2022	43.01	43.03	41.35	41.50	19,987	-0.74(-1.76%)
Dec 07, 2022	42.61	42.99	41.87	42.24	19,832	-0.22(-0.52%)
Dec 06, 2022	43.21	44.04	42.22	42.46	29,525	-1.05(-2.42%)
Dec 05, 2022	46.03	46.32	43.31	43.51	16,442	-2.08(-4.57%)
Dec 02, 2022	45.34	46.10	45.34	45.60	26,058	-0.17(-0.38%)
Dec 01, 2022	47.05	47.17	45.77	45.77	25,871	-0.85(-1.82%)
Nov 30, 2022	46.82	46.94	45.78	46.62	31,261	+0.46(+1.00%)
Nov 29, 2022	46.16	46.37	45.81	46.16	77,260	+0.71(+1.57%)
Nov 28, 2022	45.41	46.16	45.14	45.44	17,820	-1.30(-2.78%)
Nov 25, 2022	46.98	47.30	46.69	46.74	9,349	-0.03(-0.07%)
Nov 23, 2022	46.62	47.09	46.21	46.77	29,289	-0.49(-1.04%)
Nov 22, 2022	46.03	47.29	46.03	47.27	20,318	+1.92(+4.24%)
Nov 21, 2022	45.29	45.56	43.62	45.35	16,180	-0.90(-1.94%)
Nov 18, 2022	45.90	46.32	45.00	46.24	10,751	-0.42(-0.91%)
Nov 17, 2022	46.03	46.70	45.76	46.67	10,561	-0.20(-0.43%)
Nov 16, 2022	47.67	47.67	46.70	46.87	20,030	-1.24(-2.57%)
Nov 15, 2022	47.59	48.23	47.04	48.11	21,613	+0.98(+2.09%)
Nov 14, 2022	47.18	48.38	47.09	47.12	19,440	-0.28(-0.59%)
Nov 11, 2022	47.34	48.08	46.82	47.40	43,626	+1.11(+2.40%)
Nov 10, 2022	45.47	46.33	45.47	46.29	37,224	+1.58(+3.54%)
Nov 09, 2022	47.58	47.58	44.61	44.71	36,847	-3.72(-7.67%)
Nov 08, 2022	48.74	48.74	47.61	48.42	39,243	-0.50(-1.03%)
Nov 07, 2022	47.94	48.96	47.54	48.93	28,109	+1.58(+3.34%)
Nov 04, 2022	47.58	47.80	46.46	47.34	29,310	+1.07(+2.31%)
Nov 03, 2022	44.94	46.63	44.94	46.27	18,814	+0.72(+1.59%)
Nov 02, 2022	46.35	47.01	45.44	45.55	50,811	-1.14(-2.44%)
Nov 01, 2022	47.35	47.35	46.43	46.69	30,241	+0.20(+0.44%)
Oct 31, 2022	45.46	46.73	45.44	46.48	26,583	+0.81(+1.77%)
Oct 28, 2022	45.99	46.31	44.68	45.67	31,120	+0.12(+0.25%)
Oct 27, 2022	46.45	46.97	45.53	45.56	19,756	-0.21(-0.46%)
Oct 26, 2022	45.41	46.27	45.35	45.77	64,507	+0.80(+1.78%)
Oct 25, 2022	44.39	45.01	44.39	44.97	26,806	+0.32(+0.71%)
Oct 24, 2022	44.55	44.83	44.31	44.65	19,601	+0.16(+0.37%)
Oct 21, 2022	43.55	44.51	43.02	44.49	13,640	+1.07(+2.47%)
Oct 20, 2022	44.22	44.64	43.33	43.42	41,509	-0.24(-0.55%)
Oct 19, 2022	42.74	43.78	42.74	43.66	10,165	+0.92(+2.14%)
Oct 18, 2022	42.89	43.33	42.27	42.74	30,400	+0.37(+0.87%)
Oct 17, 2022	42.34	42.73	42.01	42.37	41,092	+0.69(+1.67%)
Oct 14, 2022	43.22	43.56	41.67	41.68	10,463	-1.97(-4.51%)
Oct 13, 2022	41.38	43.76	41.34	43.65	35,807	+1.44(+3.41%)
Oct 12, 2022	41.55	42.38	40.90	42.21	12,514	+0.62(+1.48%)
Oct 11, 2022	41.31	42.42	40.82	41.59	59,645	-0.53(-1.26%)
Oct 10, 2022	43.12	43.31	41.87	42.12	65,529	-0.82(-1.91%)
Oct 07, 2022	43.44	43.99	42.66	42.94	29,519	-0.50(-1.16%)
Oct 06, 2022	42.52	43.70	42.52	43.44	24,907	+0.61(+1.43%)
Oct 05, 2022	41.98	43.09	41.12	42.83	105,504	+0.89(+2.13%)
Oct 04, 2022	41.32	42.01	40.96	41.94	47,401	+1.80(+4.50%)
Oct 03, 2022	39.37	40.39	39.37	40.13	80,235	+2.23(+5.88%)
Sep 30, 2022	37.52	38.49	37.19	37.91	52,086	-0.02(-0.05%)
Sep 29, 2022	37.64	37.94	36.65	37.92	56,253	-0.16(-0.43%)
Sep 28, 2022	36.14	38.22	35.84	38.09	184,608	+2.38(+6.68%)
Sep 27, 2022	35.57	36.26	35.22	35.71	34,715	+0.87(+2.49%)
Sep 26, 2022	35.68	36.21	34.74	34.84	117,270	-1.05(-2.93%)
Sep 23, 2022	37.43	37.43	35.57	35.89	97,954	-3.38(-8.60%)
Sep 22, 2022	40.97	40.97	39.19	39.27	107,818	-0.70(-1.76%)
Sep 21, 2022	41.71	41.98	39.91	39.97	31,804	-0.90(-2.20%)
Sep 20, 2022	40.59	41.02	40.11	40.87	16,279	-0.41(-0.98%)
Sep 19, 2022	39.85	41.36	39.77	41.27	28,480	+0.18(+0.44%)
Sep 16, 2022	42.21	42.21	40.28	41.09	15,081	-1.51(-3.54%)
Sep 15, 2022	43.09	43.27	42.54	42.60	15,149	-1.66(-3.75%)
Sep 14, 2022	43.48	44.74	43.48	44.26	92,172	+1.83(+4.32%)
Sep 13, 2022	42.91	43.51	42.35	42.43	17,924	-1.14(-2.61%)
Sep 12, 2022	43.67	43.85	42.97	43.57	140,191	+0.71(+1.65%)
Sep 09, 2022	42.44	43.01	42.34	42.86	25,934	+1.39(+3.36%)
Sep 08, 2022	41.57	41.91	41.25	41.47	41,607	+0.00(+0.00%)
Sep 07, 2022	41.39	41.68	40.91	41.47	25,201	-0.90(-2.12%)
Sep 06, 2022	43.61	43.63	42.26	42.36	31,364	-0.60(-1.40%)
Sep 02, 2022	43.13	43.33	42.56	42.97	171,116	+1.17(+2.81%)
Sep 01, 2022	42.59	42.59	41.53	41.79	67,126	-1.70(-3.91%)
Aug 31, 2022	41.96	44.06	41.65	43.49	40,134	+0.55(+1.29%)
Aug 30, 2022	44.61	44.61	42.56	42.94	40,185	-2.65(-5.80%)
Aug 29, 2022	44.81	46.36	44.41	45.58	37,978	+0.53(+1.19%)
Aug 26, 2022	45.35	45.84	44.92	45.05	12,062	-0.41(-0.90%)
Aug 25, 2022	45.69	45.69	44.97	45.46	12,538	+0.24(+0.53%)
Aug 24, 2022	44.47	45.24	44.35	45.22	15,302	+0.86(+1.94%)
Aug 23, 2022	44.13	45.66	44.13	44.36	43,048	+1.19(+2.77%)
Aug 22, 2022	42.31	43.21	41.66	43.17	23,761	+0.55(+1.30%)
Aug 19, 2022	42.75	42.99	42.20	42.61	24,729	-0.46(-1.06%)
Aug 18, 2022	41.67	43.15	41.67	43.07	96,967	+2.11(+5.15%)
Aug 17, 2022	40.38	41.55	40.33	40.96	32,962	+0.43(+1.06%)
Aug 16, 2022	41.04	41.60	40.15	40.53	33,552	-0.01(-0.02%)
Aug 15, 2022	39.83	40.65	39.12	40.54	9,713	-1.11(-2.66%)
Aug 12, 2022	41.10	41.71	40.70	41.65	15,302	+0.34(+0.83%)
Aug 11, 2022	40.08	41.39	40.08	41.30	28,270	+2.09(+5.33%)
Aug 10, 2022	38.68	39.28	37.75	39.21	21,995	+0.72(+1.86%)
Aug 09, 2022	38.43	39.08	38.19	38.50	40,821	+0.61(+1.61%)
Aug 08, 2022	37.80	38.20	37.63	37.88	8,967	+0.09(+0.23%)
Aug 05, 2022	36.11	38.37	36.11	37.80	78,071	+0.98(+2.67%)
Aug 04, 2022	38.53	38.56	36.75	36.81	64,973	-2.08(-5.35%)
Aug 03, 2022	40.42	40.42	38.26	38.90	37,322	-1.29(-3.21%)
Aug 02, 2022	40.08	40.52	39.61	40.19	13,399	+0.09(+0.21%)

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.