Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	54.91	56.33	54.89	56.00	1,395,444	+1.19(+2.17%)
Aug 30, 2023	54.54	54.86	54.08	54.81	753,408	+0.42(+0.76%)
Aug 29, 2023	53.18	54.46	53.14	54.40	735,966	+0.95(+1.78%)
Aug 28, 2023	52.64	53.80	52.55	53.45	544,600	+0.79(+1.50%)
Aug 25, 2023	52.50	53.04	51.90	52.65	530,711	+0.36(+0.68%)
Aug 24, 2023	52.81	53.86	52.27	52.30	981,610	-0.14(-0.26%)
Aug 23, 2023	51.56	52.63	51.18	52.44	534,000	+1.25(+2.44%)
Aug 22, 2023	51.86	51.87	50.91	51.19	755,974	-0.48(-0.92%)
Aug 21, 2023	51.27	51.86	50.89	51.66	904,567	+0.67(+1.32%)
Aug 18, 2023	50.71	51.31	50.52	50.99	726,184	-0.02(-0.04%)
Aug 17, 2023	52.00	52.33	50.94	51.01	772,359	-0.76(-1.47%)
Aug 16, 2023	52.71	53.01	51.73	51.77	813,629	-1.12(-2.12%)
Aug 15, 2023	53.22	53.33	52.85	52.89	676,061	-0.64(-1.20%)
Aug 14, 2023	52.84	53.80	52.61	53.54	722,480	+0.34(+0.63%)
Aug 11, 2023	52.89	53.74	52.47	53.20	975,758	+0.38(+0.71%)
Aug 10, 2023	53.88	54.62	52.63	52.82	1,159,858	-0.98(-1.82%)
Aug 09, 2023	54.80	54.80	53.72	53.80	1,524,626	-0.87(-1.59%)
Aug 08, 2023	54.47	54.99	54.00	54.68	1,095,067	-0.11(-0.20%)
Aug 07, 2023	53.73	54.84	53.54	54.78	1,875,794	+0.94(+1.75%)
Aug 04, 2023	54.76	55.12	53.80	53.84	1,402,907	-0.76(-1.40%)
Aug 03, 2023	55.07	55.30	54.06	54.61	2,190,411	-1.01(-1.82%)
Aug 02, 2023	53.90	55.80	53.86	55.62	3,222,237	+1.48(+2.73%)
Aug 01, 2023	51.95	54.37	51.75	54.14	2,407,964	+1.76(+3.37%)
Jul 31, 2023	53.30	53.48	51.41	52.38	1,893,208	-0.33(-0.62%)
Jul 28, 2023	52.78	54.71	52.21	52.70	2,319,371	+0.87(+1.68%)
Jul 27, 2023	53.97	54.04	51.59	51.83	2,111,151	+0.10(+0.19%)
Jul 26, 2023	52.27	52.41	50.71	51.73	2,661,605	-0.62(-1.19%)
Jul 25, 2023	52.32	52.90	52.17	52.36	1,348,401	-0.28(-0.53%)
Jul 24, 2023	52.81	53.26	52.45	52.64	844,771	-0.22(-0.41%)
Jul 21, 2023	53.47	53.84	52.85	52.85	1,139,668	-0.45(-0.84%)
Jul 20, 2023	54.17	54.29	53.28	53.30	1,573,299	-0.76(-1.41%)
Jul 19, 2023	54.61	54.77	53.65	54.06	1,377,464	-0.93(-1.69%)
Jul 18, 2023	53.26	55.08	53.13	54.99	1,886,772	+1.62(+3.04%)
Jul 17, 2023	52.59	53.55	52.41	53.37	1,418,801	+0.76(+1.45%)
Jul 14, 2023	52.64	52.80	52.14	52.61	1,487,990	+0.01(+0.02%)
Jul 13, 2023	51.98	52.65	51.66	52.60	1,128,022	+0.90(+1.74%)
Jul 12, 2023	51.78	52.41	51.37	51.69	1,276,716	+0.31(+0.60%)
Jul 11, 2023	51.48	51.89	51.12	51.39	1,281,459	+0.06(+0.12%)
Jul 10, 2023	50.08	51.38	49.72	51.33	1,068,781	+1.21(+2.41%)
Jul 07, 2023	48.98	50.69	48.98	50.12	1,194,537	+0.98(+2.00%)
Jul 06, 2023	49.54	49.85	48.79	49.14	1,510,927	-0.78(-1.57%)
Jul 05, 2023	50.37	50.47	49.89	49.92	1,114,928	-0.98(-1.93%)
Jul 03, 2023	51.01	51.13	50.62	50.90	411,291	-0.28(-0.54%)
Jun 30, 2023	51.08	51.45	50.53	51.18	948,319	+0.74(+1.47%)
Jun 29, 2023	50.29	50.60	49.97	50.44	842,622	+0.15(+0.30%)
Jun 28, 2023	50.10	50.45	49.86	50.29	1,499,556	-0.01(-0.02%)
Jun 27, 2023	49.08	50.51	49.08	50.30	1,690,707	+1.00(+2.03%)
Jun 26, 2023	47.84	49.55	47.78	49.30	1,743,017	+1.56(+3.28%)
Jun 23, 2023	46.85	47.99	46.71	47.73	1,672,296	+0.34(+0.71%)
Jun 22, 2023	47.37	47.60	46.88	47.40	779,670	-0.03(-0.06%)
Jun 21, 2023	47.16	47.91	46.94	47.43	959,110	+0.16(+0.34%)
Jun 20, 2023	46.75	47.43	46.26	47.27	1,350,582	+0.08(+0.17%)
Jun 16, 2023	47.97	48.13	47.13	47.19	1,596,211	-0.65(-1.37%)
Jun 15, 2023	47.25	47.94		47.84	911,880	+6.81(+16.61%)
May 08, 2023	41.52	41.66	40.70	41.03	824,359	-0.32(-0.77%)
May 05, 2023	41.04	41.82	40.99	41.34	881,248	+0.91(+2.25%)
May 04, 2023	41.52	41.52	40.18	40.43	1,435,084	-1.60(-3.82%)
May 03, 2023	42.45	42.94	42.03	42.04	932,590	-0.16(-0.38%)
May 02, 2023	42.23	42.39	41.51	42.20	901,954	-0.06(-0.14%)
May 01, 2023	41.96	42.47	41.25	42.25	1,510,379	+0.72(+1.74%)
Apr 28, 2023	41.58	42.12	39.81	41.53	2,317,398	-1.85(-4.27%)
Apr 27, 2023	42.28	43.48	42.28	43.38	1,482,778	+1.33(+3.17%)
Apr 26, 2023	42.59	42.73	42.02	42.05	735,341	-0.86(-2.00%)
Apr 25, 2023	42.72	43.38	42.72	42.91	1,016,441	-0.31(-0.71%)
Apr 24, 2023	42.97	43.25	42.80	43.22	678,094	+0.23(+0.53%)
Apr 21, 2023	43.03	43.26	42.69	42.99	587,761	-0.16(-0.37%)
Apr 20, 2023	43.16	43.68	42.94	43.15	721,489	-0.30(-0.68%)
Apr 19, 2023	43.78	43.91	43.07	43.44	1,382,652	+1.25(+2.97%)
Apr 18, 2023	42.47	42.80	42.07	42.19	709,063	-0.16(-0.37%)
Apr 17, 2023	42.21	42.65	41.99	42.35	771,488	+0.11(+0.26%)
Apr 14, 2023	42.31	42.64	41.70	42.24	873,061	+0.08(+0.19%)
Apr 13, 2023	42.41	42.50	41.30	42.16	1,167,934	-0.16(-0.37%)
Apr 12, 2023	42.00	42.36	41.75	42.32	827,082	+0.72(+1.73%)
Apr 11, 2023	41.76	41.85	41.38	41.60	966,518	+0.10(+0.24%)
Apr 10, 2023	40.97	41.59	40.77	41.50	1,752,053	+0.36(+0.86%)
Apr 06, 2023	40.67	41.34	40.29	41.14	1,767,052	+0.53(+1.31%)
Apr 05, 2023	40.84	40.91	39.96	40.61	1,822,394	-0.41(-1.01%)
Apr 04, 2023	43.76	43.83	40.67	41.03	1,314,096	-2.86(-6.52%)
Apr 03, 2023	43.19	44.55	43.19	43.89	1,656,793	+1.53(+3.61%)
Mar 31, 2023	41.91	42.39	41.67	42.36	761,482	+0.71(+1.71%)
Mar 30, 2023	41.82	41.99	41.44	41.65	575,486	+0.10(+0.24%)
Mar 29, 2023	41.48	41.73	41.08	41.55	1,144,115	+0.54(+1.32%)
Mar 28, 2023	40.95	41.30	40.70	41.01	559,734	+0.10(+0.24%)
Mar 27, 2023	40.64	41.22	40.54	40.91	791,463	+0.54(+1.34%)
Mar 24, 2023	40.00	40.53	39.46	40.36	1,131,926	-0.14(-0.34%)
Mar 23, 2023	41.22	41.76	40.23	40.50	621,547	-0.57(-1.39%)
Mar 22, 2023	42.06	42.15	41.00	41.08	992,703	-0.95(-2.25%)
Mar 21, 2023	42.27	42.58	41.63	42.02	1,108,265	+0.65(+1.57%)
Mar 20, 2023	41.12	41.59	40.58	41.37	924,626	+0.78(+1.92%)
Mar 17, 2023	41.44	41.49	40.38	40.59	1,748,261	-1.19(-2.86%)
Mar 16, 2023	40.21	41.82	40.10	41.79	1,189,355	+1.25(+3.09%)
Mar 15, 2023	42.50	42.50	40.25	40.53	1,708,277	-3.10(-7.10%)
Mar 14, 2023	43.24	44.18	42.84	43.63	1,803,511	+1.79(+4.27%)
Mar 13, 2023	42.34	42.57	41.55	41.84	959,200	-1.19(-2.77%)
Mar 10, 2023	44.05	44.36	42.77	43.04	979,008	-1.29(-2.92%)
Mar 09, 2023	45.74	45.75	44.29	44.33	1,010,981	-1.15(-2.54%)
Mar 08, 2023	45.70	46.03	45.35	45.48	640,289	+0.04(+0.09%)
Mar 07, 2023	45.51	45.95	45.16	45.44	1,480,418	+0.03(+0.07%)
Mar 06, 2023	45.55	45.93	45.23	45.42	1,054,731	-0.23(-0.50%)
Mar 03, 2023	45.68	45.73	45.20	45.64	845,364	+0.14(+0.30%)
Mar 02, 2023	45.24	45.50	44.78	45.50	1,282,729	-0.02(-0.04%)
Mar 01, 2023	45.24	45.79	45.11	45.52	850,029	+0.31(+0.68%)
Feb 28, 2023	44.99	45.51	44.99	45.22	1,247,706	+0.23(+0.50%)
Feb 27, 2023	45.50	45.78	44.81	44.99	1,366,632	-0.24(-0.52%)
Feb 24, 2023	44.96	45.46	44.54	45.23	949,065	-0.13(-0.28%)
Feb 23, 2023	45.01	45.55	44.80	45.36	1,371,728	+0.54(+1.21%)
Feb 22, 2023	44.93	45.45	44.71	44.81	1,090,786	-0.02(-0.04%)
Feb 21, 2023	45.15	45.56	44.47	44.83	925,525	-0.82(-1.79%)
Feb 17, 2023	45.13	45.80	44.91	45.65	1,335,661	+0.46(+1.03%)
Feb 16, 2023	44.55	45.61	44.40	45.19	1,313,980	+0.14(+0.31%)
Feb 15, 2023	44.58	45.44	44.49	45.05	1,001,663	+0.08(+0.18%)
Feb 14, 2023	44.66	45.19	44.44	44.97	1,110,925	+0.24(+0.53%)
Feb 13, 2023	43.97	44.86	43.71	44.73	1,281,119	+0.77(+1.75%)
Feb 10, 2023	44.10	44.39	43.69	43.97	1,378,889	-0.05(-0.11%)
Feb 09, 2023	44.19	44.41	43.81	44.01	1,367,283	-0.07(-0.16%)
Feb 08, 2023	43.50	44.17	42.85	44.08	1,817,432	+1.23(+2.88%)
Feb 07, 2023	42.01	42.94	40.79	42.85	3,722,615	+2.96(+7.42%)
Feb 06, 2023	39.35	40.14	39.30	39.89	1,639,527	+0.19(+0.47%)
Feb 03, 2023	38.58	39.85	38.47	39.70	1,063,071	+0.87(+2.24%)
Feb 02, 2023	39.34	39.38	38.62	38.84	1,473,563	-0.37(-0.93%)
Feb 01, 2023	39.08	39.40	38.62	39.20	1,021,019	-0.01(-0.03%)
Jan 31, 2023	38.73	39.25	38.42	39.21	1,015,154	+0.75(+1.95%)
Jan 30, 2023	38.23	38.85	38.23	38.46	670,922	-0.03(-0.08%)
Jan 27, 2023	38.40	38.97	38.35	38.49	525,688	+0.04(+0.10%)
Jan 26, 2023	38.57	38.78	38.17	38.45	699,198	+0.22(+0.57%)
Jan 25, 2023	37.96	38.43	37.64	38.23	647,022	-0.04(-0.10%)
Jan 24, 2023	37.87	38.76	37.69	38.27	1,030,809	+0.10(+0.26%)
Jan 23, 2023	38.42	38.52	37.96	38.17	1,615,723	-0.16(-0.41%)
Jan 20, 2023	38.01	38.33	37.51	38.33	763,872	+0.43(+1.15%)
Jan 19, 2023	38.31	38.42	37.63	37.90	866,967	-0.64(-1.65%)
Jan 18, 2023	39.32	39.43	38.53	38.53	753,624	-0.61(-1.56%)
Jan 17, 2023	39.14	39.30	38.82	39.14	898,575	+0.12(+0.30%)
Jan 13, 2023	38.67	39.08	38.59	39.03	465,616	+0.08(+0.20%)
Jan 12, 2023	38.71	39.36	38.48	38.95	599,322	+0.43(+1.12%)
Jan 11, 2023	38.52	38.73	38.50	38.52	832,593	+0.10(+0.26%)
Jan 10, 2023	38.08	38.43	38.00	38.42	495,170	+0.25(+0.64%)
Jan 09, 2023	38.30	39.21	38.11	38.17	764,735	+0.13(+0.34%)
Jan 06, 2023	37.32	38.13	37.17	38.04	895,480	+1.00(+2.70%)
Jan 05, 2023	37.74	37.89	36.84	37.04	974,111	-0.77(-2.03%)
Jan 04, 2023	37.55	37.99	37.48	37.81	1,031,308	+0.41(+1.10%)
Jan 03, 2023	37.86	38.07	37.12	37.40	716,430	-0.38(-1.01%)
Dec 30, 2022	37.26	37.83	37.16	37.78	658,212	+0.27(+0.73%)
Dec 29, 2022	37.44	37.82	37.31	37.50	551,435	+0.40(+1.09%)
Dec 28, 2022	37.74	37.96	37.07	37.10	579,343	-0.57(-1.51%)
Dec 27, 2022	37.49	37.99	37.44	37.67	407,657	+0.14(+0.37%)
Dec 23, 2022	37.22	37.82	37.15	37.53	459,025	+0.24(+0.63%)
Dec 22, 2022	37.56	37.56	36.78	37.30	769,923	-0.66(-1.73%)
Dec 21, 2022	37.36	38.01	37.20	37.96	1,231,327	+0.99(+2.68%)
Dec 20, 2022	36.63	37.40	36.59	36.96	1,451,443	+0.36(+0.99%)
Dec 19, 2022	36.47	37.01	36.46	36.60	747,522	+0.22(+0.59%)
Dec 16, 2022	36.50	36.67	36.04	36.38	2,228,642	-0.52(-1.41%)
Dec 15, 2022	37.75	37.78	36.72	36.90	1,253,276	-1.31(-3.42%)
Dec 14, 2022	38.69	38.93	37.79	38.21	1,001,596	-0.27(-0.71%)
Dec 13, 2022	39.41	39.54	38.17	38.49	1,874,283	-0.48(-1.23%)
Dec 12, 2022	38.30	38.97	38.28	38.97	934,268	+0.67(+1.74%)
Dec 09, 2022	38.52	38.78	38.22	38.30	643,099	-0.30(-0.79%)
Dec 08, 2022	38.60	38.75	38.34	38.60	530,665	+0.33(+0.87%)
Dec 07, 2022	38.17	38.73	38.17	38.27	1,028,508	-0.01(-0.03%)
Dec 06, 2022	38.67	38.80	37.81	38.28	1,360,132	-0.25(-0.64%)
Dec 05, 2022	38.86	38.86	38.48	38.53	533,303	-0.60(-1.53%)
Dec 02, 2022	38.97	39.40	38.82	39.12	809,897	-0.36(-0.92%)
Dec 01, 2022	39.52	39.79	39.16	39.49	1,091,662	+0.20(+0.50%)
Nov 30, 2022	38.80	39.30	38.30	39.29	996,452	+0.53(+1.37%)
Nov 29, 2022	39.12	39.12	38.52	38.76	663,343	+0.09(+0.23%)
Nov 28, 2022	39.13	39.49	38.65	38.67	1,068,125	-0.79(-1.99%)
Nov 25, 2022	39.26	39.58	39.26	39.46	276,960	+0.12(+0.30%)
Nov 23, 2022	39.20	39.68	39.20	39.34	524,012	+0.07(+0.17%)
Nov 22, 2022	38.47	39.28	38.35	39.27	941,805	+0.97(+2.54%)
Nov 21, 2022	38.65	38.80	38.28	38.30	747,218	-0.36(-0.94%)
Nov 18, 2022	38.62	38.66	38.15	38.66	678,293	+0.67(+1.76%)
Nov 17, 2022	37.80	38.05	37.55	37.99	822,967	-0.26(-0.67%)
Nov 16, 2022	38.15	38.60	38.07	38.25	794,794	-0.20(-0.51%)
Nov 15, 2022	38.87	38.91	38.10	38.45	1,326,826	+0.23(+0.59%)
Nov 14, 2022	38.29	38.75	38.10	38.22	1,060,059	-0.11(-0.28%)
Nov 11, 2022	38.80	39.25	38.26	38.33	1,040,609	-0.45(-1.17%)
Nov 10, 2022	38.82	39.13	38.15	38.78	672,123	+1.22(+3.24%)
Nov 09, 2022	37.55	38.09	37.50	37.56	686,889	-0.25(-0.65%)
Nov 08, 2022	37.35	38.27	37.30	37.81	656,249	+0.48(+1.29%)
Nov 07, 2022	37.57	37.78	37.06	37.33	1,178,031	-0.28(-0.76%)
Nov 04, 2022	36.50	37.64	36.34	37.61	1,138,531	+1.89(+5.28%)
Nov 03, 2022	35.05	36.27	34.76	35.73	885,360	+0.08(+0.22%)
Nov 02, 2022	36.46		35.61	35.65	1,039,438	-0.99(-2.71%)
Nov 01, 2022	36.18	36.87	35.98	36.64	1,314,931	+0.80(+2.22%)
Oct 31, 2022	36.30	36.55	35.84	35.84	1,784,042	-0.09(-0.25%)
Oct 28, 2022	35.97	36.36	34.91	35.93	1,802,723	+2.30(+6.83%)
Oct 27, 2022	34.05	34.19	33.50	33.63	1,594,278	-0.05(-0.15%)
Oct 26, 2022	34.01	34.26	33.68	33.68	647,083	-0.08(-0.23%)
Oct 25, 2022	33.06	34.00	32.91	33.76	779,633	+0.61(+1.84%)
Oct 24, 2022	32.91	33.37	32.51	33.15	739,577	+0.57(+1.75%)
Oct 21, 2022	31.49	32.61	31.43	32.58	694,808	+1.14(+3.62%)
Oct 20, 2022	32.15	32.56	31.35	31.44	716,566	-0.74(-2.30%)
Oct 19, 2022	32.44	32.68	31.84	32.19	935,101	-0.69(-2.11%)
Oct 18, 2022	33.19	33.29	32.55	32.88	1,300,993	+0.48(+1.48%)
Oct 17, 2022	32.12	32.55	32.05	32.40	800,716	+0.88(+2.79%)
Oct 14, 2022	32.52	32.88	31.47	31.52	1,042,066	-0.77(-2.39%)
Oct 13, 2022	30.27	32.55	29.90	32.29	1,330,365	+1.25(+4.03%)
Oct 12, 2022	31.52	31.52	30.97	31.04	789,605	-0.40(-1.27%)
Oct 11, 2022	31.26	31.73	31.01	31.44	1,410,346	+0.19(+0.59%)
Oct 10, 2022	31.60	31.69	31.06	31.26	957,037	-0.10(-0.31%)
Oct 07, 2022	32.15	32.16	31.22	31.36	835,548	-1.22(-3.75%)
Oct 06, 2022	32.83	32.97	32.40	32.58	1,287,031	-0.45(-1.36%)
Oct 05, 2022	32.52	33.37	32.41	33.03	748,498	+0.01(+0.03%)
Oct 04, 2022	32.46	33.15	32.46	33.02	1,186,720	+1.18(+3.71%)
Oct 03, 2022	31.44	32.39	31.37	31.83	981,663	+0.96(+3.10%)
Sep 30, 2022	30.91	31.41	30.59	30.88	734,256	+0.07(+0.22%)
Sep 29, 2022	30.55	30.83	30.04	30.81	593,535	-0.09(-0.28%)
Sep 28, 2022	30.35	31.09	30.16	30.90	490,271	+0.80(+2.66%)
Sep 27, 2022	30.82	30.84	29.77	30.10	618,636	-0.27(-0.90%)
Sep 26, 2022	30.53	31.02	30.22	30.37	632,489	-0.39(-1.27%)
Sep 23, 2022	30.67	30.79	30.07	30.76	881,739	-0.28(-0.91%)
Sep 22, 2022	31.60	31.60	30.91	31.04	684,758	-0.44(-1.40%)
Sep 21, 2022	32.47	32.64	31.46	31.48	1,088,098	-0.74(-2.30%)
Sep 20, 2022	32.23	32.33	31.74	32.23	685,109	-0.33(-1.02%)
Sep 19, 2022	31.59	32.71	31.55	32.56	688,815	+0.72(+2.27%)
Sep 16, 2022	32.44	32.44	31.64	31.83	1,828,266	-1.16(-3.52%)
Sep 15, 2022	32.71	33.29	32.57	33.00	910,845	+0.09(+0.27%)
Sep 14, 2022	33.16	33.16	32.29	32.91	863,121	-0.09(-0.27%)
Sep 13, 2022	33.81	33.95	32.92	33.00	448,064	-1.41(-4.09%)
Sep 12, 2022	34.63	34.82	34.23	34.40	841,586	-0.02(-0.06%)
Sep 09, 2022	33.91	34.51	33.82	34.42	584,036	+0.76(+2.26%)
Sep 08, 2022	32.59	33.69	32.44	33.66	700,149	+0.75(+2.29%)
Sep 07, 2022	32.02	32.99	31.98	32.91	538,918	+0.88(+2.74%)
Sep 06, 2022	32.18	32.18	31.49	32.03	662,088	+0.12(+0.37%)
Sep 02, 2022	32.49	32.77	31.80	31.91	598,879	-0.16(-0.49%)

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.