Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	52.02	53.40	51.84	52.93	148,856	+0.91(+1.76%)
Aug 30, 2023	51.42	52.09	51.37	52.02	48,850	+0.34(+0.65%)
Aug 29, 2023	50.68	51.79	50.56	51.68	58,473	+1.11(+2.19%)
Aug 28, 2023	48.49	50.63	46.27	50.58	71,707	+1.98(+4.08%)
Aug 25, 2023	48.65	49.09	47.42	48.59	53,129	-0.48(-0.99%)
Aug 24, 2023	49.41	49.68	48.57	49.08	48,608	-0.62(-1.25%)
Aug 23, 2023	49.99	50.10	49.43	49.70	33,665	-0.22(-0.43%)
Aug 22, 2023	49.86	50.66	49.47	49.91	45,263	+0.14(+0.28%)
Aug 21, 2023	50.12	50.80	49.43	49.78	50,844	-0.36(-0.71%)
Aug 18, 2023	49.34	50.47	49.34	50.13	76,314	+0.14(+0.28%)
Aug 17, 2023	49.49	50.98	49.23	49.99	91,311	+0.85(+1.73%)
Aug 16, 2023	47.95	50.12	47.95	49.14	65,193	+0.98(+2.03%)
Aug 15, 2023	49.11	49.11	47.66	48.17	65,880	-1.45(-2.92%)
Aug 14, 2023	49.14	49.91	48.37	49.62	89,525	+0.47(+0.96%)
Aug 11, 2023	48.99	49.52	48.09	49.14	57,170	+0.11(+0.22%)
Aug 10, 2023	49.58	50.14	48.25	49.04	47,326	-0.41(-0.84%)
Aug 09, 2023	49.87	50.09	49.06	49.45	58,796	-0.40(-0.81%)
Aug 08, 2023	49.51	50.60	48.57	49.86	64,657	-0.36(-0.71%)
Aug 07, 2023	52.85	52.87	49.92	50.21	78,442	-2.82(-5.32%)
Aug 04, 2023	49.62	55.08	49.61	53.03	129,927	+3.01(+6.02%)
Aug 03, 2023	50.22	51.31	49.62	50.02	91,800	-0.45(-0.90%)
Aug 02, 2023	51.33	51.87	49.62	50.48	84,120	-1.64(-3.14%)
Aug 01, 2023	53.79	54.76	51.82	52.11	166,489	-2.93(-5.32%)
Jul 31, 2023	54.24	55.32	54.24	55.05	70,164	+0.78(+1.44%)
Jul 28, 2023	54.61	54.79	53.46	54.27	57,752	+0.01(+0.02%)
Jul 27, 2023	55.52	55.52	53.75	54.26	61,770	-1.12(-2.03%)
Jul 26, 2023	54.44	55.50	54.14	55.38	54,542	+0.74(+1.35%)
Jul 25, 2023	53.16	55.14	53.07	54.64	71,344	+1.57(+2.96%)
Jul 24, 2023	52.43	53.75	52.24	53.07	76,551	+0.46(+0.88%)
Jul 21, 2023	54.27	54.45	52.31	52.61	70,806	-1.61(-2.97%)
Jul 20, 2023	52.98	54.22	52.39	54.22	72,695	+1.42(+2.69%)
Jul 19, 2023	52.98	53.16	52.12	52.80	67,625	-0.37(-0.69%)
Jul 18, 2023	51.62	53.52	51.62	53.16	71,393	+1.71(+3.32%)
Jul 17, 2023	51.24	52.10	51.24	51.45	66,164	+0.23(+0.44%)
Jul 14, 2023	51.62	51.62	49.52	51.23	73,339	-0.56(-1.09%)
Jul 13, 2023	51.60	51.97	50.98	51.79	64,685	+0.39(+0.77%)
Jul 12, 2023	50.95	52.02	50.79	51.39	76,714	+1.32(+2.64%)
Jul 11, 2023	49.30	50.32	48.99	50.07	56,417	+1.04(+2.11%)
Jul 10, 2023	47.73	49.12	47.73	49.04	49,728	+1.09(+2.26%)
Jul 07, 2023	47.40	49.56	47.37	47.95	108,655	+0.69(+1.46%)
Jul 06, 2023	46.98	47.61	46.51	47.26	69,059	-0.07(-0.15%)
Jul 05, 2023	48.37	48.37	46.94	47.33	75,933	-1.25(-2.58%)
Jul 03, 2023	48.51	49.38	48.21	48.58	50,446	+0.24(+0.49%)
Jun 30, 2023	48.51	48.52	47.43	48.35	204,722	+0.31(+0.64%)
Jun 29, 2023	46.18	48.30	46.11	48.04	69,768	+2.20(+4.80%)
Jun 28, 2023	46.07	46.23	45.09	45.84	55,454	-0.35(-0.75%)
Jun 27, 2023	45.07	46.32	44.67	46.18	76,830	+1.12(+2.50%)
Jun 26, 2023	44.86	46.18	44.46	45.06	77,785	-0.16(-0.35%)
Jun 23, 2023	44.41	45.80	44.30	45.22	124,558	-0.16(-0.35%)
Jun 22, 2023	45.80	45.98	44.80	45.38	55,106	-0.45(-0.99%)
Jun 21, 2023	45.61	46.68	45.57	45.83	58,710	-0.09(-0.19%)
Jun 20, 2023	44.83	46.17	43.95	45.92	80,259	+1.09(+2.42%)
Jun 16, 2023	45.31	45.69	44.22	44.83	486,099	-0.54(-1.20%)
Jun 15, 2023	45.37	45.51	44.70	45.38	81,137	+3.08(+7.29%)
May 08, 2023	45.98	46.48	40.93	42.29	188,822	-3.12(-6.87%)
May 05, 2023	44.51	46.59	44.40	45.41	121,009	+2.11(+4.86%)
May 04, 2023	45.48	45.60	42.43	43.31	115,320	-2.72(-5.90%)
May 03, 2023	46.62	48.14	45.98	46.02	85,326	-0.73(-1.56%)
May 02, 2023	46.73	47.03	45.48	46.75	76,999	-0.27(-0.56%)
May 01, 2023	46.32	48.32	46.08	47.01	119,248	+1.20(+2.62%)
Apr 28, 2023	47.82	47.94	45.68	45.81	135,695	-2.14(-4.47%)
Apr 27, 2023	47.03	48.30	46.50	47.96	71,265	+1.07(+2.29%)
Apr 26, 2023	48.79	49.39	46.65	46.89	123,260	-2.14(-4.37%)
Apr 25, 2023	51.22	51.39	48.95	49.03	88,283	-2.88(-5.55%)
Apr 24, 2023	51.02	52.44	51.02	51.91	88,232	+0.51(+1.00%)
Apr 21, 2023	52.01	52.01	50.17	51.40	88,287	-0.93(-1.79%)
Apr 20, 2023	51.24	52.94	50.92	52.34	110,049	+0.35(+0.68%)
Apr 19, 2023	51.99	52.24	51.43	51.98	81,429	-0.46(-0.88%)
Apr 18, 2023	51.26	53.02	50.96	52.45	129,681	+1.22(+2.38%)
Apr 17, 2023	51.48	52.11	50.64	51.23	77,817	-0.07(-0.13%)
Apr 14, 2023	51.75	52.37	50.02	51.29	145,589	-0.26(-0.50%)
Apr 13, 2023	51.19	52.10	50.49	51.55	123,328	+0.52(+1.02%)
Apr 12, 2023	51.35	52.23	50.82	51.03	105,626	+0.11(+0.21%)
Apr 11, 2023	49.44	51.47	49.17	50.92	139,115	+1.91(+3.89%)
Apr 10, 2023	47.46	49.37	47.09	49.01	91,296	+1.54(+3.25%)
Apr 06, 2023	47.63	48.54	46.91	47.47	116,525	+0.15(+0.31%)
Apr 05, 2023	47.46	48.25	46.74	47.32	87,520	-0.91(-1.90%)
Apr 04, 2023	51.60	51.94	47.63	48.23	149,603	-3.33(-6.45%)
Apr 03, 2023	51.43	52.32	49.93	51.56	112,810	+0.20(+0.38%)
Mar 31, 2023	50.88	51.50	50.39	51.36	192,643	+1.02(+2.03%)
Mar 30, 2023	50.85	51.17	49.93	50.34	118,454	+0.03(+0.06%)
Mar 29, 2023	50.62	50.99	49.56	50.31	95,260	+0.50(+1.01%)
Mar 28, 2023	50.53	51.39	49.69	49.81	89,009	-0.70(-1.38%)
Mar 27, 2023	50.43	50.98	49.61	50.51	113,615	+1.23(+2.50%)
Mar 24, 2023	48.05	49.77	47.11	49.28	106,980	+0.63(+1.29%)
Mar 23, 2023	48.79	50.56	48.08	48.65	112,446	+0.20(+0.41%)
Mar 22, 2023	49.34	50.22	48.31	48.45	98,521	-1.12(-2.26%)
Mar 21, 2023	48.71	49.83	48.67	49.57	147,943	+2.28(+4.83%)
Mar 20, 2023	45.85	48.42	45.85	47.29	138,400	+2.35(+5.23%)
Mar 17, 2023	46.43	47.00	44.86	44.94	673,714	-2.32(-4.91%)
Mar 16, 2023	45.28	47.96	44.87	47.26	125,672	+1.16(+2.52%)
Mar 15, 2023	47.95	48.21	44.96	46.10	180,305	-3.52(-7.10%)
Mar 14, 2023	50.45	50.67	48.91	49.62	130,221	+1.28(+2.65%)
Mar 13, 2023	48.65	50.56	48.23	48.34	202,962	-1.78(-3.55%)
Mar 10, 2023	52.85	54.41	49.82	50.12	176,971	-2.78(-5.26%)
Mar 09, 2023	55.03	55.69	52.71	52.91	175,900	-2.03(-3.69%)
Mar 08, 2023	54.10	55.05	53.35	54.93	147,679	+1.05(+1.95%)
Mar 07, 2023	54.32	55.58	53.62	53.88	136,326	-0.35(-0.65%)
Mar 06, 2023	57.75	57.80	53.13	54.24	197,181	-3.56(-6.16%)
Mar 03, 2023	55.83	57.89	52.78	57.80	251,475	+2.12(+3.80%)
Mar 02, 2023	54.21	55.98	53.62	55.68	302,167	+1.35(+2.48%)
Mar 01, 2023	52.07	54.53	51.53	54.33	168,425	+2.69(+5.20%)
Feb 28, 2023	48.97	52.14	48.76	51.65	220,944	+2.74(+5.60%)
Feb 27, 2023	45.96	49.12	45.85	48.91	166,008	+3.23(+7.07%)
Feb 24, 2023	41.77	45.80	40.76	45.68	143,244	+0.60(+1.33%)
Feb 23, 2023	45.38	46.55	43.30	45.08	156,250	-0.20(-0.43%)
Feb 22, 2023	45.48	46.46	44.69	45.28	166,085	-0.50(-1.09%)
Feb 21, 2023	47.89	48.41	45.71	45.78	94,244	-2.58(-5.34%)
Feb 17, 2023	48.54	49.13	47.90	48.36	132,534	-0.01(-0.02%)
Feb 16, 2023	46.33	48.87	45.71	48.37	241,260	+2.47(+5.39%)
Feb 15, 2023	45.71	46.32	44.97	45.90	75,248	-0.23(-0.49%)
Feb 14, 2023	45.63	46.91	45.16	46.12	89,228	+0.16(+0.34%)
Feb 13, 2023	45.38	46.30	44.20	45.96	142,916	+0.53(+1.17%)
Feb 10, 2023	44.88	45.85	44.12	45.43	105,672	+0.36(+0.81%)
Feb 09, 2023	46.76	46.76	44.57	45.07	128,120	-1.28(-2.75%)
Feb 08, 2023	46.51	46.72	45.67	46.35	93,321	-0.39(-0.84%)
Feb 07, 2023	46.67	47.82	46.15	46.74	137,761	-0.13(-0.27%)
Feb 06, 2023	47.98	47.98	45.07	46.87	123,210	-1.02(-2.13%)
Feb 03, 2023	46.66	48.08	46.66	47.89	114,470	+0.74(+1.56%)
Feb 02, 2023	45.88	47.24	45.11	47.15	159,193	+1.71(+3.76%)
Feb 01, 2023	43.56	46.12	43.11	45.44	180,799	+2.03(+4.68%)
Jan 31, 2023	41.78	43.42	41.74	43.41	104,240	+1.71(+4.09%)
Jan 30, 2023	41.28	42.28	41.21	41.71	80,221	-0.05(-0.12%)
Jan 27, 2023	42.45	43.23	41.51	41.75	85,113	-0.37(-0.89%)
Jan 26, 2023	41.47	42.16	40.48	42.13	53,807	+0.72(+1.73%)
Jan 25, 2023	40.46	41.55	40.21	41.41	91,443	+1.09(+2.70%)
Jan 24, 2023	40.33	40.71	39.87	40.32	83,499	-0.19(-0.46%)
Jan 23, 2023	40.68	40.97	39.87	40.51	85,061	+0.84(+2.13%)
Jan 20, 2023	39.14	39.77	38.01	39.66	65,531	+1.02(+2.64%)
Jan 19, 2023	38.52	38.96	37.26	38.64	115,521	+0.13(+0.33%)
Jan 18, 2023	40.26	41.87	38.38	38.52	161,583	-1.58(-3.94%)
Jan 17, 2023	41.07	43.41	39.70	40.10	229,745	-0.57(-1.40%)
Jan 13, 2023	38.21	40.92	37.36	40.67	174,567	+2.34(+6.09%)
Jan 12, 2023	36.21	38.38	35.64	38.33	117,564	+2.60(+7.28%)
Jan 11, 2023	34.21	35.96	34.09	35.73	80,035	+1.52(+4.45%)
Jan 10, 2023	33.25	34.26	32.40	34.21	38,424	+1.21(+3.66%)
Jan 09, 2023	33.91	34.57	32.91	33.00	41,225	-0.42(-1.26%)
Jan 06, 2023	32.28	33.85	32.28	33.42	51,237	+1.41(+4.41%)
Jan 05, 2023	32.20	32.48	31.65	32.01	39,307	-0.19(-0.58%)
Jan 04, 2023	32.88	33.89	31.92	32.20	59,964	-0.58(-1.77%)
Jan 03, 2023	33.53	35.02	32.56	32.78	63,727	-0.18(-0.54%)
Dec 30, 2022	32.89	33.34	32.77	32.95	94,939	-0.20(-0.59%)
Dec 29, 2022	32.81	33.70	32.81	33.15	60,475	+0.65(+1.99%)
Dec 28, 2022	33.08	33.17	32.36	32.50	85,718	-0.43(-1.31%)
Dec 27, 2022	32.87	33.69	32.65	32.93	74,017	+0.22(+0.66%)
Dec 23, 2022	31.88	33.07	31.62	32.72	69,509	+1.10(+3.48%)
Dec 22, 2022	32.39	32.39	31.03	31.62	116,986	-0.79(-2.42%)
Dec 21, 2022	32.40	33.34	32.17	32.40	52,813	+0.33(+1.04%)
Dec 20, 2022	32.04	32.61	30.28	32.07	55,158	+0.10(+0.31%)
Dec 19, 2022	31.81	33.68	31.81	31.97	98,353	+0.29(+0.93%)
Dec 16, 2022	30.42	31.79	29.50	31.68	507,154	+0.89(+2.90%)
Dec 15, 2022	32.01	32.24	30.48	30.78	133,881	-1.88(-5.77%)
Dec 14, 2022	32.65	33.30	31.52	32.67	115,809	+0.02(+0.06%)
Dec 13, 2022	33.85	33.85	32.21	32.65	128,277	+0.29(+0.91%)
Dec 12, 2022	32.23	32.69	31.40	32.35	102,364	+0.03(+0.09%)
Dec 09, 2022	33.57	33.65	32.23	32.32	37,886	-1.26(-3.74%)
Dec 08, 2022	34.98	35.25	33.21	33.58	39,798	-0.96(-2.78%)
Dec 07, 2022	36.45	36.68	34.39	34.54	49,417	-1.99(-5.45%)
Dec 06, 2022	36.97	37.38	35.63	36.53	126,383	-0.51(-1.38%)
Dec 05, 2022	34.59	38.16	33.77	37.04	171,343	+2.54(+7.37%)
Dec 02, 2022	34.04	35.08	33.59	34.50	84,780	+0.66(+1.94%)
Dec 01, 2022	34.30	34.79	33.18	33.85	70,599	-0.59(-1.71%)
Nov 30, 2022	34.48	34.88	33.38	34.43	85,815	+0.30(+0.89%)
Nov 29, 2022	35.06	35.63	34.07	34.13	63,321	-0.70(-2.02%)
Nov 28, 2022	35.91	36.15	34.27	34.83	96,135	-0.82(-2.31%)
Nov 25, 2022	37.29	38.07	35.61	35.66	59,231	-1.35(-3.65%)
Nov 23, 2022	35.27	37.60	35.09	37.01	110,427	+2.26(+6.51%)
Nov 22, 2022	34.02	35.36	34.02	34.75	74,422	+1.45(+4.35%)
Nov 21, 2022	31.44	33.66	31.16	33.30	118,647	+2.12(+6.81%)
Nov 18, 2022	30.85	31.44	29.89	31.17	37,202	+0.84(+2.77%)
Nov 17, 2022	29.35	30.59	28.98	30.33	19,198	+0.28(+0.94%)
Nov 16, 2022	29.68	30.26	29.23	30.05	17,845	+0.19(+0.62%)
Nov 15, 2022	29.89	30.63	28.40	29.86	39,684	+0.30(+1.03%)
Nov 14, 2022	29.23	30.80	27.99	29.56	67,946	+0.05(+0.17%)
Nov 11, 2022	30.22	32.14	29.32	29.51	73,368	-0.31(-1.05%)
Nov 10, 2022	28.53	29.95	28.22	29.82	49,872	+2.36(+8.59%)
Nov 09, 2022	28.58	28.70	27.45	27.46	30,150	-1.20(-4.20%)
Nov 08, 2022	28.25	29.08	27.73	28.67	32,498	+0.75(+2.70%)
Nov 07, 2022	28.45	28.92	27.65	27.91	30,999	-0.54(-1.89%)
Nov 04, 2022	25.60	29.02	25.60	28.45	43,428	+1.82(+6.84%)
Nov 03, 2022	26.38	27.14	25.83	26.63	54,498	+0.24(+0.93%)
Nov 02, 2022	27.45		26.18	26.39	47,923	-1.24(-4.50%)
Nov 01, 2022	27.07	27.75	26.39	27.63	29,243	+1.00(+3.75%)
Oct 31, 2022	26.31	27.04	26.05	26.63	28,906	+0.17(+0.63%)
Oct 28, 2022	26.31	26.61	25.54	26.47	41,673	+0.11(+0.41%)
Oct 27, 2022	26.43	26.68	25.91	26.36	20,233	+0.12(+0.45%)
Oct 26, 2022	25.98	26.84	25.68	26.24	33,560	+0.51(+1.98%)
Oct 25, 2022	25.36	25.81	25.32	25.73	21,976	+0.25(+1.00%)
Oct 24, 2022	25.59	25.75	24.92	25.48	19,196	-0.04(-0.15%)
Oct 21, 2022	24.18	25.66	24.18	25.52	25,322	+1.33(+5.50%)
Oct 20, 2022	23.28	24.42	23.00	24.19	45,410	+0.78(+3.35%)
Oct 19, 2022	23.68	24.25	22.90	23.40	26,350	-0.60(-2.49%)
Oct 18, 2022	23.91	24.33	23.38	24.00	21,373	+0.52(+2.21%)
Oct 17, 2022	23.18	23.70	22.96	23.48	28,853	+0.77(+3.41%)
Oct 14, 2022	23.82	23.88	22.53	22.71	27,745	-1.09(-4.57%)
Oct 13, 2022	22.62	24.00	22.14	23.79	36,495	+0.55(+2.36%)
Oct 12, 2022	23.32	23.61	22.95	23.25	28,310	-0.16(-0.67%)
Oct 11, 2022	23.26	23.81	22.99	23.40	39,739	+0.15(+0.63%)
Oct 10, 2022	22.20	23.42	22.20	23.26	47,113	+0.60(+2.63%)
Oct 07, 2022	22.91	23.13	22.48	22.66	43,739	-0.43(-1.86%)
Oct 06, 2022	23.68	23.92	23.06	23.09	26,706	-0.93(-3.87%)
Oct 05, 2022	23.86	24.26	23.75	24.02	22,580	-0.32(-1.33%)
Oct 04, 2022	24.32	24.83	23.97	24.34	41,030	+0.60(+2.51%)
Oct 03, 2022	22.91	23.99	22.91	23.75	43,560	+1.42(+6.36%)
Sep 30, 2022	22.38	22.85	22.23	22.33	42,874	-0.21(-0.91%)
Sep 29, 2022	23.31	23.31	22.35	22.53	27,702	-0.91(-3.88%)
Sep 28, 2022	22.79	23.79	22.97	23.44	39,760	+0.70(+3.10%)
Sep 27, 2022	22.94	23.36	22.42	22.74	41,190	+0.10(+0.43%)
Sep 26, 2022	22.51	23.18	22.41	22.64	45,549	+0.08(+0.35%)
Sep 23, 2022	23.74	23.74	22.37	22.56	65,043	-1.64(-6.79%)
Sep 22, 2022	24.66	24.66	23.87	24.21	129,831	-0.23(-0.92%)
Sep 21, 2022	25.56	25.73	24.41	24.43	62,288	-0.91(-3.59%)
Sep 20, 2022	25.57	25.57	24.94	25.34	86,491	-0.60(-2.30%)
Sep 19, 2022	24.21	25.98	24.21	25.94	52,988	+1.43(+5.83%)
Sep 16, 2022	24.82	25.29	24.20	24.51	294,374	-0.54(-2.15%)
Sep 15, 2022	24.12	25.37	24.12	25.05	74,134	+0.72(+2.98%)
Sep 14, 2022	25.55	25.78	24.08	24.32	70,064	-1.37(-5.33%)
Sep 13, 2022	26.09	26.99	25.56	25.69	46,419	-1.12(-4.16%)
Sep 12, 2022	27.10	27.12	26.52	26.81	39,035	+0.18(+0.66%)
Sep 09, 2022	25.88	26.77	25.88	26.63	49,561	+1.20(+4.73%)
Sep 08, 2022	25.26	25.96	25.01	25.43	47,516	+0.40(+1.60%)
Sep 07, 2022	25.52	25.68	24.22	25.03	108,501	-0.77(-3.00%)
Sep 06, 2022	25.88	26.16	25.13	25.80	63,865	+0.07(+0.27%)
Sep 02, 2022	25.61	26.59	25.42	25.73	68,368	+0.60(+2.38%)

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.