Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	46.97	47.81	45.69	45.97	584,956	-0.59(-1.27%)
Sep 28, 2023	45.54	47.00	44.13	46.56	431,613	+0.93(+2.04%)
Sep 27, 2023	43.85	45.75	43.72	45.63	465,769	+3.55(+8.44%)
Sep 26, 2023	42.69	43.38	41.99	42.08	313,058	-0.46(-1.08%)
Sep 25, 2023	43.52	44.68	42.24	42.54	519,543	-1.05(-2.41%)
Sep 22, 2023	43.18	43.71	42.40	43.59	371,551	+0.42(+0.97%)
Sep 21, 2023	42.39	43.58	42.19	43.17	532,401	+0.55(+1.29%)
Sep 20, 2023	44.09	44.31	42.21	42.62	811,197	-1.43(-3.25%)
Sep 19, 2023	44.34	45.57	43.62	44.05	462,463	-0.43(-0.97%)
Sep 18, 2023	46.00	46.59	39.86	44.48	1,907,200	-2.88(-6.08%)
Sep 15, 2023	48.16	48.37	46.75	47.36	849,038	-0.64(-1.33%)
Sep 14, 2023	47.32	48.33	47.12	48.00	319,962	+0.86(+1.82%)
Sep 13, 2023	46.97	48.15	45.53	47.14	226,866	+0.16(+0.34%)
Sep 12, 2023	47.91	48.55	46.67	46.98	149,583	-1.12(-2.33%)
Sep 11, 2023	47.89	49.64	47.25	48.10	348,928	+0.56(+1.18%)
Sep 08, 2023	47.29	47.77	45.95	47.54	238,749	+0.15(+0.32%)
Sep 07, 2023	47.94	49.13	47.32	47.39	242,803	-0.81(-1.68%)
Sep 06, 2023	47.84	48.32	46.56	48.20	215,839	+0.36(+0.75%)
Sep 05, 2023	46.43	48.19	46.18	47.84	382,146	+1.38(+2.97%)
Sep 01, 2023	45.95	47.11	45.45	46.46	290,721	+0.89(+1.95%)
Aug 31, 2023	45.89	46.34	45.53	45.57	261,665	-0.48(-1.04%)
Aug 30, 2023	44.92	47.04	44.92	46.05	309,448	+1.13(+2.52%)
Aug 29, 2023	42.63	45.47	42.57	44.92	218,282	+2.11(+4.93%)
Aug 28, 2023	42.97	43.88	42.29	42.81	196,643	+0.06(+0.14%)
Aug 25, 2023	41.86	42.80	41.20	42.75	220,834	+0.92(+2.20%)
Aug 24, 2023	42.31	42.46	41.04	41.83	299,733	-0.55(-1.30%)
Aug 23, 2023	42.66	43.52	42.17	42.38	221,309	-0.17(-0.40%)
Aug 22, 2023	41.74	42.69	41.15	42.55	442,468	+0.95(+2.28%)
Aug 21, 2023	41.39	42.00	40.93	41.60	241,146	+0.33(+0.80%)
Aug 18, 2023	40.58	41.97	40.58	41.27	244,729	+0.16(+0.39%)
Aug 17, 2023	41.99	42.62	40.86	41.11	171,826	-0.81(-1.93%)
Aug 16, 2023	41.92	42.52	41.14	41.92	227,424	-0.25(-0.59%)
Aug 15, 2023	42.80	43.42	41.80	42.17	206,667	-0.74(-1.72%)
Aug 14, 2023	42.91	43.47	40.95	42.91	380,739	-0.13(-0.30%)
Aug 11, 2023	42.96	45.13	42.35	43.04	350,487	-0.44(-1.01%)
Aug 10, 2023	44.10	46.16	43.05	43.48	316,298	-0.04(-0.09%)
Aug 09, 2023	44.30	44.30	42.32	43.52	327,081	-0.52(-1.18%)
Aug 08, 2023	43.94	44.56	43.40	44.04	353,031	-0.58(-1.30%)
Aug 07, 2023	45.38	46.28	44.15	44.62	318,853	-0.69(-1.52%)
Aug 04, 2023	45.46	46.00	44.77	45.31	174,720	-0.15(-0.33%)
Aug 03, 2023	46.22	47.04	45.43	45.46	214,190	-1.13(-2.43%)
Aug 02, 2023	48.24	48.56	45.29	46.59	217,826	-2.45(-5.00%)
Aug 01, 2023	49.61	50.59	48.57	49.04	561,831	-0.81(-1.62%)
Jul 31, 2023	48.65	49.92	48.13	49.85	322,228	+1.35(+2.78%)
Jul 28, 2023	46.71	49.37	46.70	48.50	520,464	+2.07(+4.46%)
Jul 27, 2023	47.61	47.61	45.90	46.43	322,165	-0.56(-1.19%)
Jul 26, 2023	46.12	47.11	45.46	46.99	399,897	+0.87(+1.89%)
Jul 25, 2023	45.76	46.69	44.95	46.12	296,159	+0.11(+0.24%)
Jul 24, 2023	45.56	46.83	43.89	46.01	290,394	+1.28(+2.86%)
Jul 21, 2023	45.24	45.25	43.29	44.73	279,236	-0.22(-0.49%)
Jul 20, 2023	44.61	46.85	44.00	44.95	391,659	+0.43(+0.97%)
Jul 19, 2023	43.40	45.17	42.87	44.52	433,922	+1.05(+2.42%)
Jul 18, 2023	43.21	44.45	42.62	43.47	506,103	+0.32(+0.74%)
Jul 17, 2023	41.63	44.44	41.09	43.15	291,269	+1.71(+4.13%)
Jul 14, 2023	42.07	42.07	41.05	41.44	130,182	-0.50(-1.19%)
Jul 13, 2023	42.51	42.72	40.63	41.94	190,659	-0.41(-0.97%)
Jul 12, 2023	42.43	42.79	41.25	42.35	307,354	+0.54(+1.29%)
Jul 11, 2023	41.74	42.12	40.48	41.81	199,287	-0.10(-0.24%)
Jul 10, 2023	39.00	42.35	38.98	41.91	377,051	+2.79(+7.13%)
Jul 07, 2023	40.14	40.95	38.78	39.12	202,255	-0.91(-2.27%)
Jul 06, 2023	40.34	40.46	39.41	40.03	192,887	-0.47(-1.16%)
Jul 05, 2023	41.64	41.84	40.48	40.50	159,028	-1.28(-3.06%)
Jul 03, 2023	42.01	42.40	40.04	41.78	142,872	-0.39(-0.92%)
Jun 30, 2023	43.22	44.19	41.82	42.17	317,874	-0.67(-1.56%)
Jun 29, 2023	42.88	43.36	41.58	42.84	296,966	-0.03(-0.07%)
Jun 28, 2023	42.67	44.15	41.30	42.87	317,496	+0.25(+0.59%)
Jun 27, 2023	41.31	42.70	40.86	42.62	194,123	+1.46(+3.55%)
Jun 26, 2023	43.90	44.26	40.29	41.16	295,931	-2.69(-6.13%)
Jun 23, 2023	42.12	44.17	41.80	43.85	1,370,927	+1.78(+4.23%)
Jun 22, 2023	42.78	42.78	41.12	42.07	146,785	-0.88(-2.05%)
Jun 21, 2023	43.50	43.55	42.43	42.95	164,680	-0.83(-1.90%)
Jun 20, 2023	43.15	44.29	41.02	43.78	242,042	+0.52(+1.20%)
Jun 16, 2023	45.19	45.19	43.00	43.26	611,749	-1.42(-3.18%)
Jun 15, 2023	42.92	45.25	42.74	44.68	314,926	+6.92(+18.33%)
May 08, 2023	38.48	39.98	37.41	37.76	113,706	-0.75(-1.95%)
May 05, 2023	38.88	40.00	37.82	38.51	248,698	-0.19(-0.49%)
May 04, 2023	37.22	39.39	36.51	38.70	223,710	+1.56(+4.20%)
May 03, 2023	36.56	38.11	36.04	37.14	276,838	+1.10(+3.05%)
May 02, 2023	38.74	39.41	35.71	36.04	380,953	-2.98(-7.64%)
May 01, 2023	35.32	39.67	35.29	39.02	615,256	+3.63(+10.26%)
Apr 28, 2023	34.18	35.94	33.03	35.39	166,023	+1.04(+3.03%)
Apr 27, 2023	35.39	36.22	33.66	34.35	322,171	-0.81(-2.30%)
Apr 26, 2023	35.38	35.50	33.41	35.16	372,337	-0.14(-0.40%)
Apr 25, 2023	34.25	35.44	34.25	35.30	341,133	+0.74(+2.14%)
Apr 24, 2023	34.53	35.17	33.51	34.56	331,548	+0.02(+0.06%)
Apr 21, 2023	33.56	34.64	32.06	34.54	284,333	+0.98(+2.92%)
Apr 20, 2023	32.85	33.79	32.23	33.56	311,423	+0.54(+1.64%)
Apr 19, 2023	31.31	33.15	31.09	33.02	146,388	+1.61(+5.13%)
Apr 18, 2023	30.65	31.60	29.25	31.41	262,807	+0.96(+3.15%)
Apr 17, 2023	28.67	30.62	28.67	30.45	230,898	+2.11(+7.45%)
Apr 14, 2023	28.46	29.12	27.30	28.34	238,961	-0.30(-1.05%)
Apr 13, 2023	25.31	29.50	25.31	28.64	410,049	+3.42(+13.56%)
Apr 12, 2023	27.07	27.34	25.10	25.22	337,627	-1.62(-6.04%)
Apr 11, 2023	25.67	27.41	25.43	26.84	362,896	+1.10(+4.27%)
Apr 10, 2023	23.55	26.11	23.11	25.74	572,785	+1.89(+7.92%)
Apr 06, 2023	23.54	24.22	23.09	23.85	386,756	+0.27(+1.15%)
Apr 05, 2023	23.71	24.19	23.13	23.58	198,234	-0.49(-2.04%)
Apr 04, 2023	26.81	26.89	24.02	24.07	192,860	-2.88(-10.69%)
Apr 03, 2023	26.01	27.23	25.67	26.95	215,550	+0.86(+3.30%)
Mar 31, 2023	25.50	26.26	25.44	26.09	289,289	+0.67(+2.64%)
Mar 30, 2023	27.38	27.56	24.95	25.42	585,305	-1.91(-6.99%)
Mar 29, 2023	26.21	27.42	26.21	27.33	176,874	+1.29(+4.95%)
Mar 28, 2023	27.98	28.11	25.82	26.04	169,657	-2.03(-7.23%)
Mar 27, 2023	27.90	28.95	27.84	28.07	177,119	+0.45(+1.63%)
Mar 24, 2023	27.61	28.08	26.24	27.62	180,440	-0.25(-0.90%)
Mar 23, 2023	28.30	28.55	26.93	27.87	259,739	+0.00(+0.00%)
Mar 22, 2023	29.29	29.29	27.83	27.87	261,308	-1.54(-5.24%)
Mar 21, 2023	30.22	30.22	29.00	29.41	159,906	-0.52(-1.74%)
Mar 20, 2023	30.36	30.36	28.40	29.93	160,574	-0.48(-1.58%)
Mar 17, 2023	29.49	30.66	29.29	30.41	688,144	+0.79(+2.67%)
Mar 16, 2023	27.75	30.56	27.25	29.62	220,232	+1.53(+5.45%)
Mar 15, 2023	29.49	29.67	27.66	28.09	233,126	-1.87(-6.24%)
Mar 14, 2023	28.86	30.13	28.44	29.96	237,381	+1.71(+6.05%)
Mar 13, 2023	25.90	28.41	25.84	28.25	378,585	+1.75(+6.60%)
Mar 10, 2023	27.34	27.99	25.51	26.50	436,510	-0.97(-3.53%)
Mar 09, 2023	29.24	29.29	26.76	27.47	445,571	-1.60(-5.50%)
Mar 08, 2023	29.58	30.18	28.88	29.07	147,339	-0.33(-1.12%)
Mar 07, 2023	27.84	29.66	27.39	29.40	132,369	+1.53(+5.49%)
Mar 06, 2023	30.00	30.00	27.50	27.87	323,646	-2.08(-6.94%)
Mar 03, 2023	29.26	30.52	28.98	29.95	141,687	+0.82(+2.81%)
Mar 02, 2023	29.01	29.35	28.00	29.13	131,813	-0.20(-0.68%)
Mar 01, 2023	30.18	30.79	29.24	29.33	136,950	-0.96(-3.17%)
Feb 28, 2023	30.67	31.22	29.94	30.29	199,768	-0.37(-1.21%)
Feb 27, 2023	30.33	31.14	28.90	30.66	86,036	+0.57(+1.89%)
Feb 24, 2023	30.04	30.63	29.54	30.09	91,744	-0.38(-1.25%)
Feb 23, 2023	31.85	32.41	29.98	30.47	203,410	-1.13(-3.58%)
Feb 22, 2023	31.30	31.76	30.18	31.60	183,699	+0.24(+0.77%)
Feb 21, 2023	31.95	33.09	30.28	31.36	313,633	-1.17(-3.60%)
Feb 17, 2023	30.77	32.57	28.75	32.53	156,944	+1.77(+5.75%)
Feb 16, 2023	29.97	31.15	29.78	30.76	141,405	+0.49(+1.62%)
Feb 15, 2023	30.15	30.52	28.99	30.27	178,620	-0.21(-0.69%)
Feb 14, 2023	31.02	32.13	30.31	30.48	309,389	-0.98(-3.12%)
Feb 13, 2023	28.93	31.53	28.40	31.46	233,331	+2.79(+9.73%)
Feb 10, 2023	27.62	28.76	27.16	28.67	274,587	+0.92(+3.32%)
Feb 09, 2023	27.81	28.13	27.44	27.75	103,713	+0.09(+0.33%)
Feb 08, 2023	28.43	28.87	27.53	27.66	238,620	-0.84(-2.95%)
Feb 07, 2023	27.71	28.66	27.37	28.50	186,987	+0.58(+2.08%)
Feb 06, 2023	30.02	30.02	27.25	27.92	253,001	-2.15(-7.15%)
Feb 03, 2023	29.02	30.28	29.02	30.07	92,663	+0.47(+1.59%)
Feb 02, 2023	29.41	30.15	29.02	29.60	234,893	+0.59(+2.03%)
Feb 01, 2023	30.20	30.20	27.68	29.01	272,582	-1.24(-4.10%)
Jan 31, 2023	30.78	31.31	29.71	30.25	158,499	-0.49(-1.59%)
Jan 30, 2023	32.15	32.63	30.00	30.74	161,345	-1.72(-5.30%)
Jan 27, 2023	33.05	33.40	32.12	32.46	78,420	-0.62(-1.87%)
Jan 26, 2023	33.90	33.99	32.61	33.08	139,089	-0.44(-1.31%)
Jan 25, 2023	32.48	33.77	32.33	33.52	165,440	+0.83(+2.54%)
Jan 24, 2023	30.76	33.23	30.61	32.69	158,715	+1.82(+5.90%)
Jan 23, 2023	30.71	31.58	29.87	30.87	192,337	-0.01(-0.03%)
Jan 20, 2023	33.48	33.48	30.77	30.88	160,479	-1.85(-5.65%)
Jan 19, 2023	32.57	34.41	31.94	32.73	103,340	-0.26(-0.79%)
Jan 18, 2023	34.66	35.38	32.12	32.99	310,454	-0.31(-0.93%)
Jan 17, 2023	32.46	33.39	31.40	33.30	159,388	+0.87(+2.68%)
Jan 13, 2023	31.40	33.57	31.14	32.43	215,701	+0.34(+1.06%)
Jan 12, 2023	29.34	32.15	29.21	32.09	165,161	+2.58(+8.74%)
Jan 11, 2023	26.73	29.63	26.20	29.51	179,495	+2.74(+10.24%)
Jan 10, 2023	26.89	27.26	26.07	26.77	110,903	+0.20(+0.75%)
Jan 09, 2023	27.83	27.83	26.27	26.57	251,473	-1.28(-4.60%)
Jan 06, 2023	27.76	28.57	26.31	27.85	124,121	+0.30(+1.09%)
Jan 05, 2023	28.33	28.33	26.86	27.55	114,807	-0.97(-3.40%)
Jan 04, 2023	29.11	29.44	27.45	28.52	238,716	-0.45(-1.55%)
Jan 03, 2023	30.31	30.83	28.50	28.97	120,071	-0.81(-2.72%)
Dec 30, 2022	29.60	30.35	28.91	29.78	125,920	-0.12(-0.40%)
Dec 29, 2022	28.60	30.17	28.60	29.90	174,952	+1.47(+5.17%)
Dec 28, 2022	27.51	28.84	27.51	28.43	103,779	+0.95(+3.46%)
Dec 27, 2022	28.48	28.88	27.07	27.48	139,174	-0.96(-3.38%)
Dec 23, 2022	29.17	29.17	27.73	28.44	142,544	-0.73(-2.50%)
Dec 22, 2022	29.00	29.26	28.29	29.17	119,911	-0.21(-0.71%)
Dec 21, 2022	29.55	30.64	28.09	29.38	148,408	-0.04(-0.14%)
Dec 20, 2022	28.33	30.17	28.12	29.42	172,028	+0.96(+3.37%)
Dec 19, 2022	29.34	29.83	28.00	28.46	351,629	-1.11(-3.75%)
Dec 16, 2022	29.73	30.56	28.43	29.57	1,586,899	-0.16(-0.54%)
Dec 15, 2022	31.72	32.29	28.88	29.73	498,248	-2.62(-8.10%)
Dec 14, 2022	31.09	32.74	30.77	32.35	175,089	+1.23(+3.95%)
Dec 13, 2022	31.53	32.01	30.21	31.12	192,563	+0.56(+1.83%)
Dec 12, 2022	30.83	31.97	29.89	30.56	217,820	-0.45(-1.45%)
Dec 09, 2022	31.51	32.33	31.00	31.01	159,966	-0.55(-1.74%)
Dec 08, 2022	31.25	31.92	30.38	31.56	92,224	+0.59(+1.91%)
Dec 07, 2022	31.85	32.21	30.25	30.97	152,894	-1.05(-3.28%)
Dec 06, 2022	33.97	34.11	31.45	32.02	142,542	-2.14(-6.26%)
Dec 05, 2022	36.17	36.70	33.83	34.16	168,183	-1.87(-5.19%)
Dec 02, 2022	34.00	36.19	33.06	36.03	152,475	+1.53(+4.43%)
Dec 01, 2022	32.79	35.00	32.16	34.50	256,491	+1.62(+4.93%)
Nov 30, 2022	31.87	33.29	31.55	32.88	598,105	+1.24(+3.92%)
Nov 29, 2022	31.14	34.25	30.36	31.64	107,098	+0.65(+2.10%)
Nov 28, 2022	32.54	33.00	30.64	30.99	141,431	-1.26(-3.91%)
Nov 25, 2022	32.32	33.43	31.27	32.25	93,959	+0.30(+0.94%)
Nov 23, 2022	31.12	32.05	30.07	31.95	203,602	+0.99(+3.20%)
Nov 22, 2022	32.04	32.63	30.38	30.96	257,372	-1.04(-3.25%)
Nov 21, 2022	30.98	32.15	30.61	32.00	351,419	+1.15(+3.73%)
Nov 18, 2022	32.06	32.50	30.08	30.85	229,420	-0.27(-0.87%)
Nov 17, 2022	31.74	31.86	30.31	31.12	175,490	-1.28(-3.95%)
Nov 16, 2022	33.49	34.05	31.57	32.40	362,051	-0.21(-0.64%)
Nov 15, 2022	31.45	33.14	30.30	32.61	622,674	+1.85(+6.01%)
Nov 14, 2022	31.64	33.31	30.49	30.76	271,610	-1.24(-3.87%)
Nov 11, 2022	32.03	32.17	29.76	32.00	259,284	+1.19(+3.86%)
Nov 10, 2022	32.61	33.60	29.12	30.81	434,198	-0.87(-2.75%)
Nov 09, 2022	32.31	33.09	31.22	31.68	270,111	-0.68(-2.10%)
Nov 08, 2022	32.47	33.12	31.25	32.36	341,619	+1.30(+4.19%)
Nov 07, 2022	30.66	32.09	30.29	31.06	274,352	+0.30(+0.98%)
Nov 04, 2022	30.53	30.85	28.22	30.76	307,030	+1.50(+5.13%)
Nov 03, 2022	30.51	31.64	27.75	29.26	660,802	-1.88(-6.04%)
Nov 02, 2022	33.36	33.73	30.16	31.14	919,614	-2.56(-7.60%)
Nov 01, 2022	36.38	36.38	32.72	33.70	3,024,030	-2.01(-5.63%)
Oct 31, 2022	33.93	38.50	33.93	35.71	1,402,947	+0.37(+1.05%)
Oct 28, 2022	35.18	40.43	30.00	35.34	4,684,962	+13.34(+60.64%)
Oct 27, 2022	19.10	22.08	18.50	22.00	564,283	+2.91(+15.24%)
Oct 26, 2022	19.50	19.93	18.50	19.09	126,065	-0.39(-2.00%)
Oct 25, 2022	19.75	21.73	19.00	19.48	95,236	-0.35(-1.77%)
Oct 24, 2022	20.08	20.08	18.79	19.83	72,071	-0.06(-0.30%)
Oct 21, 2022	18.73	19.99	18.19	19.89	118,497	+1.43(+7.75%)
Oct 20, 2022	20.00	20.10	18.32	18.46	90,052	-1.38(-6.96%)
Oct 19, 2022	21.32	21.50	19.39	19.84	88,526	-1.48(-6.94%)
Oct 18, 2022	22.50	22.73	21.19	21.32	63,906	-0.86(-3.88%)
Oct 17, 2022	21.00	22.20	20.40	22.18	101,175	+1.45(+6.99%)
Oct 14, 2022	21.57	21.99	20.73	20.73	115,037	-0.87(-4.03%)
Oct 13, 2022	19.64	22.00	19.62	21.60	172,934	+1.48(+7.36%)
Oct 12, 2022	19.60	20.13	18.83	20.12	61,385	+0.48(+2.44%)
Oct 11, 2022	18.69	19.87	17.75	19.64	198,754	+0.96(+5.14%)
Oct 10, 2022	18.59	19.30	18.31	18.68	54,722	+0.10(+0.54%)
Oct 07, 2022	18.89	19.49	18.31	18.58	107,549	-0.51(-2.67%)
Oct 06, 2022	19.15	19.40	18.76	19.09	61,496	-0.18(-0.93%)
Oct 05, 2022	19.15	19.46	18.61	19.27	56,841	-0.21(-1.08%)
Oct 04, 2022	19.75	20.94	19.17	19.48	73,101	+0.06(+0.31%)

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.