Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	33.94	33.94	32.97	33.02	638,806	-1.12(-3.29%)
Jul 28, 2023	34.37	34.66	33.89	34.14	761,064	-1.37(-3.85%)
Jul 27, 2023	33.59	35.90	33.46	35.51	949,042	+1.35(+3.94%)
Jul 26, 2023	35.07	35.09	33.79	34.16	710,428	-0.77(-2.21%)
Jul 25, 2023	35.15	35.23	34.29	34.93	442,005	-0.05(-0.14%)
Jul 24, 2023	35.18	35.46	34.25	34.98	482,156	-0.21(-0.61%)
Jul 21, 2023	34.20	35.38	34.05	35.20	487,076	+0.36(+1.04%)
Jul 20, 2023	33.87	35.23	33.87	34.83	838,495	+0.92(+2.71%)
Jul 19, 2023	33.96	34.38	33.50	33.92	871,631	-0.41(-1.19%)
Jul 18, 2023	35.62	35.71	34.13	34.33	860,410	-1.35(-3.78%)
Jul 17, 2023	36.96	37.04	35.21	35.67	635,335	-1.08(-2.95%)
Jul 14, 2023	35.81	37.49	35.81	36.76	749,027	+1.03(+2.90%)
Jul 13, 2023	36.24	36.67	35.60	35.72	565,093	-0.88(-2.40%)
Jul 12, 2023	36.05	36.88	35.90	36.60	1,011,319	-1.24(-3.28%)
Jul 11, 2023	38.62	39.12	37.67	37.84	655,446	-1.07(-2.76%)
Jul 10, 2023	41.20	41.45	38.91	38.91	680,047	-2.07(-5.05%)
Jul 07, 2023	42.34	42.34	39.90	40.98	788,642	-1.44(-3.40%)
Jul 06, 2023	41.89	43.78	41.85	42.43	847,598	+1.96(+4.85%)
Jul 05, 2023	39.59	40.60	39.57	40.47	696,832	+1.37(+3.49%)
Jul 03, 2023	39.65	39.82	38.51	39.10	413,862	-0.43(-1.09%)
Jun 30, 2023	38.86	39.71	38.75	39.53	729,036	-0.32(-0.81%)
Jun 29, 2023	41.21	41.32	39.56	39.85	1,088,078	-1.48(-3.59%)
Jun 28, 2023	42.25	42.87	41.30	41.33	552,567	-0.68(-1.63%)
Jun 27, 2023	43.57	44.15	41.58	42.02	846,756	-1.92(-4.38%)
Jun 26, 2023	44.17	44.19	42.49	43.94	743,511	-0.26(-0.60%)
Jun 23, 2023	43.91	44.39	42.79	44.20	954,930	+2.11(+5.01%)
Jun 22, 2023	41.55	42.70	41.53	42.10	784,857	+0.97(+2.35%)
Jun 21, 2023	41.39	41.89	40.36	41.13	1,260,581	+0.26(+0.63%)
Jun 20, 2023	40.81	41.72	40.59	40.87	884,313	+0.55(+1.37%)
Jun 16, 2023	39.09	40.85	38.67	40.32	824,884	+0.97(+2.46%)
Jun 15, 2023	40.89	40.97	39.26	39.35	968,862	-10.68(-21.35%)
May 08, 2023	49.03	50.77	48.76	50.04	531,436	+0.38(+0.76%)
May 05, 2023	50.71	50.90	49.06	49.66	712,420	-3.73(-6.98%)
May 04, 2023	52.64	54.86	52.39	53.38	734,932	+1.88(+3.65%)
May 03, 2023	51.68	51.73	48.58	51.51	899,978	-0.71(-1.35%)
May 02, 2023	49.84	53.65	49.84	52.21	910,737	+3.08(+6.26%)
May 01, 2023	49.39	49.59	47.49	49.14	442,225	-0.11(-0.22%)
Apr 28, 2023	50.88	50.97	48.70	49.24	576,934	-1.35(-2.66%)
Apr 27, 2023	52.10	53.03	50.37	50.59	520,953	-1.91(-3.63%)
Apr 26, 2023	51.77	52.88	50.79	52.49	834,488	+1.42(+2.79%)
Apr 25, 2023	48.97	51.07	48.73	51.07	761,097	+3.54(+7.45%)
Apr 24, 2023	47.55	48.27	46.74	47.53	397,612	+0.15(+0.31%)
Apr 21, 2023	47.19	48.77	47.12	47.38	482,799	-0.19(-0.41%)
Apr 20, 2023	47.75	48.19	46.75	47.58	423,526	+0.86(+1.84%)
Apr 19, 2023	47.75	48.10	46.38	46.72	352,327	-0.23(-0.49%)
Apr 18, 2023	45.78	47.77	45.72	46.95	571,421	+0.59(+1.27%)
Apr 17, 2023	47.79	47.94	46.28	46.36	429,247	-1.74(-3.62%)
Apr 14, 2023	46.73	49.07	46.05	48.10	517,425	+1.27(+2.71%)
Apr 13, 2023	48.11	48.65	46.41	46.83	424,871	-1.93(-3.95%)
Apr 12, 2023	46.24	48.90	46.24	48.76	698,977	+1.07(+2.25%)
Apr 11, 2023	48.19	48.49	46.95	47.68	496,276	-1.07(-2.20%)
Apr 10, 2023	51.09	51.14	48.67	48.76	424,402	-1.56(-3.10%)
Apr 06, 2023	50.54	51.39	49.87	50.32	491,419	-0.26(-0.52%)
Apr 05, 2023	49.95	51.42	49.57	50.58	782,225	+1.49(+3.04%)
Apr 04, 2023	46.19	49.81	46.11	49.09	1,260,457	+2.56(+5.49%)
Apr 03, 2023	46.20	48.09	45.56	46.53	492,469	-0.01(-0.02%)
Mar 31, 2023	48.35	48.35	46.43	46.54	946,111	-2.73(-5.54%)
Mar 30, 2023	47.88	49.89	47.56	49.27	605,335	+0.29(+0.59%)
Mar 29, 2023	49.13	50.25	48.94	48.98	455,943	-1.78(-3.51%)
Mar 28, 2023	51.02	51.43	49.84	50.76	552,550	+0.29(+0.58%)
Mar 27, 2023	50.33	51.70	49.58	50.47	776,347	-1.78(-3.41%)
Mar 24, 2023	55.15	56.29	51.96	52.25	1,301,755	-1.50(-2.79%)
Mar 23, 2023	51.80	55.05	49.84	53.75	1,218,472	+0.80(+1.52%)
Mar 22, 2023	48.87	52.97	48.20	52.95	1,346,041	+4.26(+8.76%)
Mar 21, 2023	48.78	49.34	47.39	48.69	923,462	-2.80(-5.44%)
Mar 20, 2023	52.10	52.43	49.79	51.49	1,000,126	-2.01(-3.76%)
Mar 17, 2023	51.13	53.88	50.59	53.50	1,278,151	+3.96(+7.99%)
Mar 16, 2023	53.55	54.42	48.31	49.54	2,039,719	-1.95(-3.79%)
Mar 15, 2023	53.01	54.29	51.36	51.50	1,934,224	+2.36(+4.80%)
Mar 14, 2023	47.19	50.85	46.69	49.14	1,631,148	-2.85(-5.48%)
Mar 13, 2023	52.69	53.89	49.37	51.99	2,141,065	+2.34(+4.71%)
Mar 10, 2023	46.37	50.99	46.37	49.65	2,846,612	+4.07(+8.93%)
Mar 09, 2023	42.03	45.66	41.66	45.58	1,805,492	+3.54(+8.43%)
Mar 08, 2023	41.92	43.04	41.39	42.03	833,179	-0.02(-0.05%)
Mar 07, 2023	40.71	42.28	40.46	42.05	1,289,338	+1.40(+3.43%)
Mar 06, 2023	38.88	41.13	38.81	40.66	781,114	+1.68(+4.32%)
Mar 03, 2023	40.09	40.93	38.68	38.97	942,964	-1.58(-3.89%)
Mar 02, 2023	41.89	42.38	40.34	40.55	782,882	-0.32(-0.78%)
Mar 01, 2023	41.01	41.65	40.18	40.87	915,973	-0.21(-0.52%)
Feb 28, 2023	41.03	41.08	39.79	41.08	660,885	+0.18(+0.45%)
Feb 27, 2023	40.36	41.35	39.66	40.90	852,112	-0.54(-1.30%)
Feb 24, 2023	41.98	42.49	41.24	41.44	1,123,855	+1.20(+2.99%)
Feb 23, 2023	40.17	41.91	39.61	40.23	1,363,034	-0.84(-2.04%)
Feb 22, 2023	41.14	41.85	40.28	41.07	921,236	-0.36(-0.86%)
Feb 21, 2023	39.46	41.50	39.10	41.43	1,030,466	+3.41(+8.96%)
Feb 17, 2023	38.81	39.31	37.89	38.02	943,321	-0.27(-0.70%)
Feb 16, 2023	38.80	39.08	37.01	38.29	926,877	+1.11(+2.98%)
Feb 15, 2023	39.31	39.55	37.14	37.18	845,898	-1.15(-2.99%)
Feb 14, 2023	39.07	39.80	37.50	38.33	1,461,378	+0.11(+0.28%)
Feb 13, 2023	39.56	40.32	38.14	38.22	898,908	-1.51(-3.80%)
Feb 10, 2023	40.32	40.79	39.49	39.73	1,741,422	-0.13(-0.31%)
Feb 09, 2023	37.36	40.19	36.82	39.86	1,418,203	+1.60(+4.18%)
Feb 08, 2023	37.30	38.47	36.73	38.26	980,164	+1.65(+4.50%)
Feb 07, 2023	37.85	38.84	36.30	36.62	1,544,872	-0.75(-2.01%)
Feb 06, 2023	36.61	37.81	36.19	37.37	1,115,194	+1.49(+4.16%)
Feb 03, 2023	36.32	36.52	34.70	35.87	1,659,440	+0.78(+2.22%)
Feb 02, 2023	36.46	36.63	34.58	35.09	1,563,363	-2.20(-5.91%)
Feb 01, 2023	39.29	39.95	36.24	37.30	1,786,960	-1.85(-4.72%)
Jan 31, 2023	41.90	41.90	39.05	39.15	1,326,360	-3.02(-7.17%)
Jan 30, 2023	41.59	42.23	40.48	42.17	1,293,925	+1.65(+4.06%)
Jan 27, 2023	41.51	41.61	40.01	40.52	1,308,057	-0.62(-1.50%)
Jan 26, 2023	40.83	42.56	40.25	41.14	1,114,907	-0.65(-1.57%)
Jan 25, 2023	43.20	44.19	41.77	41.79	944,177	-0.36(-0.85%)
Jan 24, 2023	42.37	42.83	41.55	42.15	869,606	+0.28(+0.67%)
Jan 23, 2023	43.18	43.80	41.32	41.87	1,084,217	-1.63(-3.74%)
Jan 20, 2023	45.24	46.30	43.40	43.50	1,063,844	-2.19(-4.80%)
Jan 19, 2023	45.25	46.59	44.95	45.69	1,314,448	+1.28(+2.88%)
Jan 18, 2023	41.87	44.43	40.91	44.41	1,338,416	+2.12(+5.01%)
Jan 17, 2023	42.16	42.70	41.61	42.29	870,818	+0.14(+0.34%)
Jan 13, 2023	43.91	43.96	41.91	42.15	1,061,953	-0.80(-1.86%)
Jan 12, 2023	44.61	45.81	42.85	42.95	1,672,149	-2.23(-4.94%)
Jan 11, 2023	46.33	46.72	45.12	45.18	882,498	-1.70(-3.63%)
Jan 10, 2023	49.19	49.45	46.80	46.89	650,787	-2.05(-4.19%)
Jan 09, 2023	48.10	49.19	47.16	48.94	815,077	-0.33(-0.66%)
Jan 06, 2023	51.40	52.65	48.84	49.26	1,275,962	-3.53(-6.69%)
Jan 05, 2023	52.04	53.88	51.87	52.80	657,746	+1.67(+3.28%)
Jan 04, 2023	51.98	52.24	50.08	51.12	970,554	-1.92(-3.61%)
Jan 03, 2023	50.81	54.36	49.53	53.04	983,068	+0.91(+1.75%)
Dec 30, 2022	53.17	53.71	51.83	52.12	728,258	+0.35(+0.67%)
Dec 29, 2022	54.74	55.09	51.35	51.78	613,645	-4.17(-7.45%)
Dec 28, 2022	53.41	56.05	52.59	55.94	813,455	+2.53(+4.74%)
Dec 27, 2022	52.33	53.94	52.15	53.41	334,010	+1.15(+2.19%)
Dec 23, 2022	53.10	54.18	52.27	52.27	684,342	-0.71(-1.34%)
Dec 22, 2022	52.35	55.55	52.26	52.98	1,673,783	+1.94(+3.81%)
Dec 21, 2022	52.32	52.52	50.13	51.03	828,866	-2.71(-5.04%)
Dec 20, 2022	54.87	55.28	52.64	53.74	757,900	-0.71(-1.31%)
Dec 19, 2022	52.16	54.98	51.78	54.46	847,027	+2.08(+3.96%)
Dec 16, 2022	52.62	53.86	51.77	52.38	1,476,190	+1.25(+2.44%)
Dec 15, 2022	49.29	51.70	48.93	51.13	1,232,306	+3.52(+7.39%)
Dec 14, 2022	46.78	48.64	45.53	47.61	1,051,809	+0.95(+2.04%)
Dec 13, 2022	43.20	47.62	42.50	46.66	1,268,257	-1.04(-2.18%)
Dec 12, 2022	49.44	50.08	47.52	47.70	665,140	-1.86(-3.76%)
Dec 09, 2022	48.59	49.60	47.82	49.56	1,156,059	+1.73(+3.62%)
Dec 08, 2022	47.92	48.82	46.32	47.84	863,823	-0.90(-1.85%)
Dec 07, 2022	48.65	49.08	47.20	48.74	1,408,635	+0.42(+0.88%)
Dec 06, 2022	46.20	49.07	46.14	48.32	1,000,694	+2.13(+4.62%)
Dec 05, 2022	43.49	46.64	43.36	46.18	867,907	+3.54(+8.29%)
Dec 02, 2022	45.18	45.18	42.10	42.65	1,434,749	-0.75(-1.73%)
Dec 01, 2022	42.59	43.95	41.81	43.40	1,208,687	+0.26(+0.60%)
Nov 30, 2022	46.66	48.13	43.04	43.14	1,548,175	-3.81(-8.11%)
Nov 29, 2022	47.19	47.23	45.94	46.94	801,198	-0.36(-0.75%)
Nov 28, 2022	45.69	47.70	45.11	47.30	1,662,995	+2.65(+5.94%)
Nov 25, 2022	44.98	45.24	44.03	44.64	674,248	-0.22(-0.49%)
Nov 23, 2022	45.50	46.04	44.44	44.87	842,497	-0.27(-0.60%)
Nov 22, 2022	45.99	46.99	45.02	45.13	592,651	-1.51(-3.23%)
Nov 21, 2022	46.67	47.62	46.38	46.64	883,230	+0.79(+1.72%)
Nov 18, 2022	45.22	46.75	44.70	45.86	1,201,993	-0.85(-1.81%)
Nov 17, 2022	47.55	48.31	46.52	46.70	891,479	+1.23(+2.71%)
Nov 16, 2022	43.90	45.86	43.90	45.47	960,325	+2.32(+5.37%)
Nov 15, 2022	43.02	44.25	41.72	43.16	1,667,954	-1.94(-4.30%)
Nov 14, 2022	44.46	45.26	43.11	45.10	1,676,584	+1.43(+3.28%)
Nov 11, 2022	44.40	44.59	42.33	43.66	1,437,946	-1.13(-2.53%)
Nov 10, 2022	48.10	48.73	44.74	44.80	2,131,723	-10.05(-18.33%)
Nov 09, 2022	52.10	55.18	51.49	54.85	1,296,670	+4.17(+8.23%)
Nov 08, 2022	50.06	52.51	48.64	50.68	1,093,346	+0.11(+0.21%)
Nov 07, 2022	50.53	52.26	49.76	50.57	749,758	-0.71(-1.39%)
Nov 04, 2022	51.26	54.29	50.26	51.28	1,530,130	-2.06(-3.85%)
Nov 03, 2022	54.40	55.46	52.08	53.34	1,253,695	+0.92(+1.76%)
Nov 02, 2022	48.28	52.46		52.42	1,550,282	+4.80(+10.09%)
Nov 01, 2022	46.40	48.21	46.09	47.61	756,706	-0.24(-0.50%)
Oct 31, 2022	48.67	49.25	47.15	47.85	975,546	-0.09(-0.18%)
Oct 28, 2022	50.90	51.81	47.77	47.94	1,885,014	-3.52(-6.83%)
Oct 27, 2022	50.15	51.66	48.98	51.46	1,524,629	+0.01(+0.02%)
Oct 26, 2022	51.40	52.13	48.58	51.45	1,361,558	-0.87(-1.67%)
Oct 25, 2022	56.72	56.74	51.55	52.32	1,950,724	-4.52(-7.95%)
Oct 24, 2022	56.94	59.27	56.36	56.84	1,194,999	-0.72(-1.25%)
Oct 21, 2022	61.19	62.50	57.08	57.56	1,416,188	-4.03(-6.54%)
Oct 20, 2022	59.15	62.18	56.91	61.59	1,081,141	+2.34(+3.94%)
Oct 19, 2022	58.05	61.07	57.19	59.25	1,283,836	+2.90(+5.15%)
Oct 18, 2022	54.64	57.90	53.27	56.35	1,067,438	-2.09(-3.58%)
Oct 17, 2022	60.63	60.79	57.91	58.44	1,270,368	-6.08(-9.43%)
Oct 14, 2022	58.50	64.73	57.20	64.53	1,300,381	+4.62(+7.72%)
Oct 13, 2022	68.49	70.09	58.92	59.90	2,017,800	-4.64(-7.19%)
Oct 12, 2022	63.87	66.58	63.24	64.55	1,339,731	+0.43(+0.67%)
Oct 11, 2022	64.99	67.33	61.32	64.11	1,611,767	+0.05(+0.08%)
Oct 10, 2022	62.31	65.27	61.96	64.07	1,430,647	+1.09(+1.72%)
Oct 07, 2022	59.64	63.71	59.17	62.98	1,502,733	+5.15(+8.91%)
Oct 06, 2022	57.75	58.69	55.51	57.83	1,306,506	+0.97(+1.71%)
Oct 05, 2022	58.12	59.96	56.26	56.86	1,748,431	+1.27(+2.28%)
Oct 04, 2022	59.44	59.45	55.53	55.59	1,622,524	-7.43(-11.79%)
Oct 03, 2022	65.59	68.14	61.87	63.02	1,269,419	-5.20(-7.62%)
Sep 30, 2022	67.53	68.55	62.98	68.22	1,327,357	+1.22(+1.82%)
Sep 29, 2022	65.32	69.60	65.15	67.00	1,252,626	+4.32(+6.90%)
Sep 28, 2022	68.10	68.91	61.44	62.67	1,598,568	-6.70(-9.66%)
Sep 27, 2022	67.40	71.14	65.61	69.37	1,394,957	-0.73(-1.04%)
Sep 26, 2022	68.45	70.77	64.30	70.10	1,321,906	+2.77(+4.11%)
Sep 23, 2022	65.47	69.81	65.25	67.33	1,403,779	+4.60(+7.34%)
Sep 22, 2022	59.12	63.45	58.58	62.73	1,530,687	+4.01(+6.82%)
Sep 21, 2022	55.00	58.77	53.35	58.72	1,521,831	+2.49(+4.43%)
Sep 20, 2022	55.53	57.43	55.44	56.23	1,330,581	+2.20(+4.07%)
Sep 19, 2022	57.24	57.27	53.79	54.03	796,067	-1.45(-2.62%)
Sep 16, 2022	55.28	57.20	54.79	55.48	1,167,137	+2.45(+4.62%)
Sep 15, 2022	52.85	53.71	50.45	53.03	976,482	+1.16(+2.24%)
Sep 14, 2022	52.30	53.95	51.61	51.87	1,006,324	-0.62(-1.19%)
Sep 13, 2022	50.66	53.04	49.83	52.50	1,316,911	+5.56(+11.86%)
Sep 12, 2022	47.81	48.32	46.85	46.93	800,354	-1.81(-3.71%)
Sep 09, 2022	50.45	50.67	48.58	48.74	1,124,089	-3.06(-5.90%)
Sep 08, 2022	54.55	55.41	51.79	51.79	1,005,465	-1.44(-2.71%)
Sep 07, 2022	57.23	57.26	52.94	53.24	914,539	-3.56(-6.26%)
Sep 06, 2022	54.73	57.61	54.35	56.79	1,376,022	+1.60(+2.91%)
Sep 02, 2022	52.08	56.06	51.82	55.19	1,542,377	+1.16(+2.15%)
Sep 01, 2022	53.76	56.19	53.66	54.02	1,623,273	+1.73(+3.31%)
Aug 31, 2022	51.00	52.47	50.40	52.29	835,602	+1.01(+1.97%)
Aug 30, 2022	48.77	52.13	48.68	51.28	932,829	+2.09(+4.24%)
Aug 29, 2022	49.42	49.74	47.89	49.20	1,350,960	+1.28(+2.67%)
Aug 26, 2022	43.60	48.09	43.58	47.92	1,509,967	+4.33(+9.94%)
Aug 25, 2022	45.05	45.27	43.56	43.59	780,424	-2.09(-4.57%)
Aug 24, 2022	46.85	47.28	45.03	45.67	764,122	-1.05(-2.24%)
Aug 23, 2022	46.73	47.13	45.28	46.72	887,220	-0.28(-0.59%)
Aug 22, 2022	46.12	47.39	45.82	47.00	1,715,026	+2.77(+6.26%)
Aug 19, 2022	42.88	44.59	42.69	44.23	1,100,305	+2.65(+6.38%)
Aug 18, 2022	42.28	42.85	41.35	41.58	802,172	-0.84(-1.97%)
Aug 17, 2022	41.74	43.12	41.35	42.42	1,236,467	+2.09(+5.20%)
Aug 16, 2022	40.68	41.50	39.74	40.32	1,085,933	+0.00(+0.00%)
Aug 15, 2022	41.69	42.01	40.23	40.32	816,683	-0.39(-0.97%)
Aug 12, 2022	42.74	43.20	40.67	40.71	1,346,500	-2.58(-5.97%)
Aug 11, 2022	42.56	43.56	41.21	43.30	1,393,297	-0.49(-1.12%)
Aug 10, 2022	45.37	45.70	43.59	43.79	975,158	-4.13(-8.62%)
Aug 09, 2022	46.60	48.66	46.50	47.92	1,090,713	+1.91(+4.16%)
Aug 08, 2022	46.50	46.70	44.67	46.01	1,471,713	-1.50(-3.16%)
Aug 05, 2022	50.05	50.32	47.38	47.51	1,227,766	-1.04(-2.14%)
Aug 04, 2022	48.32	49.33	48.15	48.55	912,242	+0.16(+0.34%)
Aug 03, 2022	49.46	49.96	48.01	48.38	976,802	-2.18(-4.31%)
Aug 02, 2022	51.00	51.77	48.97	50.56	690,049	+0.19(+0.38%)

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.