Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	37.27	37.45	36.05	36.63	6,468,577	-0.42(-1.14%)
Jul 28, 2023	36.67	37.32	36.23	37.05	2,767,866	+1.06(+2.95%)
Jul 27, 2023	37.02	37.96	35.77	35.99	4,607,313	-0.83(-2.26%)
Jul 26, 2023	35.24	37.00	35.23	36.82	4,553,590	+2.56(+7.46%)
Jul 25, 2023	35.94	35.99	33.92	34.26	5,502,794	-1.22(-3.43%)
Jul 24, 2023	34.19	35.84	34.15	35.48	5,151,765	+0.90(+2.60%)
Jul 21, 2023	36.45	36.53	34.34	34.58	6,034,328	-1.71(-4.72%)
Jul 20, 2023	35.45	36.83	34.68	36.29	10,580,020	+3.29(+9.98%)
Jul 19, 2023	31.41	33.36	31.13	33.00	8,111,463	+1.94(+6.26%)
Jul 18, 2023	30.14	31.86	30.01	31.05	5,177,425	+1.02(+3.41%)
Jul 17, 2023	29.33	30.17	29.05	30.03	2,345,258	+0.63(+2.15%)
Jul 14, 2023	31.31	31.31	29.28	29.40	4,793,800	-1.24(-4.06%)
Jul 13, 2023	30.18	30.96	29.80	30.64	3,070,784	+0.69(+2.30%)
Jul 12, 2023	30.10	30.84	29.75	29.95	6,226,827	+0.82(+2.81%)
Jul 11, 2023	27.90	29.71	27.84	29.13	4,236,145	+0.83(+2.93%)
Jul 10, 2023	27.58	28.54	27.30	28.31	3,683,122	+0.56(+2.00%)
Jul 07, 2023	26.60	28.12	26.49	27.75	4,701,267	+1.15(+4.32%)
Jul 06, 2023	26.22	26.64	25.56	26.60	4,686,950	-0.17(-0.64%)
Jul 05, 2023	26.57	27.46	26.27	26.77	3,324,348	-0.17(-0.64%)
Jul 03, 2023	26.10	26.98	26.02	26.95	2,737,584	+1.23(+4.77%)
Jun 30, 2023	26.45	26.54	25.63	25.72	3,863,815	-0.40(-1.54%)
Jun 29, 2023	26.27	26.71	25.91	26.12	3,045,513	+0.18(+0.70%)
Jun 28, 2023	25.89	26.03	25.43	25.94	2,609,690	-0.20(-0.77%)
Jun 27, 2023	25.98	26.35	25.45	26.14	2,483,123	+0.21(+0.81%)
Jun 26, 2023	25.78	26.50	25.73	25.93	2,249,675	+0.46(+1.80%)
Jun 23, 2023	25.50	25.78	25.24	25.47	4,000,337	-0.35(-1.37%)
Jun 22, 2023	26.59	26.67	25.56	25.83	4,098,497	-0.94(-3.51%)
Jun 21, 2023	26.59	27.05	26.29	26.76	3,006,636	+0.10(+0.36%)
Jun 20, 2023	27.23	27.29	26.11	26.67	4,177,592	-0.75(-2.72%)
Jun 16, 2023	27.66	27.90	26.74	27.42	5,525,539	-0.34(-1.21%)
Jun 15, 2023	26.11	27.93	25.92	27.75	4,707,259	+4.91(+21.51%)
May 08, 2023	23.83	24.91	22.25	22.84	12,784,744	+0.47(+2.10%)
May 05, 2023	21.92	23.05	20.90	22.37	15,713,379	+3.61(+19.22%)
May 04, 2023	20.51	20.99	17.19	18.76	27,089,100	-2.57(-12.05%)
May 03, 2023	22.90	23.71	20.93	21.33	10,562,767	-1.19(-5.27%)
May 02, 2023	25.10	25.10	19.21	22.52	19,710,120	-2.73(-10.81%)
May 01, 2023	26.30	26.37	25.20	25.25	4,358,171	-0.98(-3.73%)
Apr 28, 2023	24.84	26.63	24.70	26.23	6,005,314	+1.20(+4.82%)
Apr 27, 2023	24.81	25.63	24.78	25.02	3,993,882	+0.18(+0.72%)
Apr 26, 2023	25.36	25.62	24.39	24.84	4,337,059	-0.32(-1.27%)
Apr 25, 2023	26.13	26.35	24.77	25.16	6,616,289	-1.45(-5.45%)
Apr 24, 2023	27.63	27.86	26.42	26.61	5,498,068	-1.02(-3.68%)
Apr 21, 2023	29.06	29.08	27.44	27.63	6,651,198	-1.67(-5.69%)
Apr 20, 2023	29.31	29.95	28.62	29.30	8,730,338	-1.53(-4.95%)
Apr 19, 2023	29.21	31.19	28.82	30.82	8,419,626	+2.15(+7.49%)
Apr 18, 2023	29.29	29.30	27.93	28.67	4,098,873	-0.44(-1.52%)
Apr 17, 2023	28.06	29.23	27.37	29.12	4,672,366	+0.92(+3.27%)
Apr 14, 2023	29.97	30.02	27.98	28.19	4,210,687	-1.13(-3.85%)
Apr 13, 2023	28.67	29.47	28.04	29.32	3,375,881	+0.81(+2.84%)
Apr 12, 2023	28.44	28.98	27.81	28.51	3,453,430	+0.17(+0.60%)
Apr 11, 2023	28.35	28.78	28.02	28.35	4,667,326	+0.23(+0.80%)
Apr 10, 2023	27.42	28.33	27.02	28.12	3,971,323	+0.45(+1.63%)
Apr 06, 2023	26.83	28.26	26.83	27.67	6,217,455	+0.72(+2.65%)
Apr 05, 2023	26.10	27.14	25.35	26.95	10,441,908	+0.87(+3.32%)
Apr 04, 2023	27.46	27.62	25.30	26.09	6,375,257	-1.33(-4.84%)
Apr 03, 2023	28.51	28.73	27.16	27.41	4,900,647	-0.76(-2.71%)
Mar 31, 2023	28.72	29.07	27.58	28.18	5,463,570	-0.35(-1.22%)
Mar 30, 2023	29.63	30.01	28.31	28.52	3,913,131	-0.70(-2.38%)
Mar 29, 2023	28.71	29.47	28.36	29.22	3,394,619	+1.03(+3.64%)
Mar 28, 2023	27.66	28.31	27.26	28.19	3,862,774	+0.58(+2.11%)
Mar 27, 2023	28.13	29.17	26.75	27.61	8,459,882	+1.02(+3.82%)
Mar 24, 2023	25.73	27.16	24.51	26.59	11,403,547	+0.75(+2.91%)
Mar 23, 2023	28.61	28.98	25.42	25.84	10,303,091	-2.51(-8.86%)
Mar 22, 2023	30.40	31.10	28.33	28.35	7,449,149	-2.05(-6.75%)
Mar 21, 2023	29.87	31.14	29.55	30.41	10,062,973	+2.00(+7.02%)
Mar 20, 2023	29.04	30.71	28.05	28.41	8,158,476	+0.23(+0.80%)
Mar 17, 2023	29.81	29.83	27.63	28.18	11,920,490	-2.04(-6.76%)
Mar 16, 2023	28.18	31.96	26.42	30.23	12,179,646	+1.32(+4.56%)
Mar 15, 2023	28.18	30.12	27.23	28.91	9,917,334	-0.56(-1.92%)
Mar 14, 2023	34.06	34.82	26.07	29.47	18,323,184	+1.26(+4.47%)
Mar 13, 2023	24.71	35.07	21.23	28.21	27,744,894	-9.77(-25.72%)
Mar 10, 2023	35.48	40.08	32.37	37.98	12,053,126	-0.95(-2.44%)
Mar 09, 2023	43.14	43.22	38.42	38.94	5,671,653	-5.01(-11.40%)
Mar 08, 2023	43.92	44.60	43.57	43.94	1,832,853	+0.23(+0.52%)
Mar 07, 2023	45.50	45.55	43.27	43.72	2,337,192	-2.18(-4.76%)
Mar 06, 2023	46.52	46.92	45.84	45.90	1,747,030	-0.44(-0.95%)
Mar 03, 2023	45.79	46.36	45.54	46.34	1,592,808	+0.87(+1.90%)
Mar 02, 2023	47.04	47.04	45.11	45.48	1,624,054	-2.01(-4.22%)
Mar 01, 2023	47.31	47.97	47.16	47.48	1,198,917	-0.17(-0.36%)
Feb 28, 2023	47.72	48.06	47.50	47.65	1,567,051	+0.22(+0.46%)
Feb 27, 2023	47.83	48.19	47.38	47.44	1,240,554	+0.11(+0.24%)
Feb 24, 2023	45.94	47.36	45.78	47.32	1,376,884	+0.86(+1.84%)
Feb 23, 2023	46.75	47.07	45.98	46.47	1,410,008	+0.04(+0.08%)
Feb 22, 2023	46.79	46.98	46.09	46.43	1,382,130	-0.45(-0.96%)
Feb 21, 2023	47.80	47.80	46.42	46.88	1,449,920	-1.53(-3.17%)
Feb 17, 2023	48.27	48.52	47.94	48.42	1,189,978	+0.04(+0.08%)
Feb 16, 2023	48.62	48.90	48.24	48.38	993,259	-0.74(-1.51%)
Feb 15, 2023	48.87	49.45	48.63	49.12	1,010,710	-0.13(-0.27%)
Feb 14, 2023	49.35	49.65	48.63	49.25	1,273,707	-0.16(-0.32%)
Feb 13, 2023	48.98	49.43	48.64	49.41	1,329,296	+0.36(+0.74%)
Feb 10, 2023	48.94	49.29	48.73	49.05	1,161,028	-0.12(-0.25%)
Feb 09, 2023	50.14	50.39	49.13	49.17	1,474,137	-0.65(-1.31%)
Feb 08, 2023	50.68	50.94	49.80	49.82	2,815,321	-1.35(-2.65%)
Feb 07, 2023	50.31	51.49	49.73	51.18	1,133,980	+0.64(+1.28%)
Feb 06, 2023	50.46	50.58	49.99	50.53	1,193,087	-0.29(-0.57%)
Feb 03, 2023	50.08	51.56	49.88	50.82	977,729	+0.11(+0.22%)
Feb 02, 2023	50.37	51.21	50.00	50.71	1,175,721	+0.84(+1.69%)
Feb 01, 2023	49.38	50.65	49.20	49.87	1,423,710	+0.21(+0.43%)
Jan 31, 2023	48.82	49.65	48.57	49.65	1,104,312	+0.87(+1.78%)
Jan 30, 2023	49.57	49.65	48.68	48.79	1,297,640	-1.06(-2.14%)
Jan 27, 2023	48.76	50.22	48.71	49.85	1,829,927	+1.09(+2.24%)
Jan 26, 2023	49.14	49.45	48.00	48.76	1,450,026	+0.17(+0.35%)
Jan 25, 2023	47.47	48.65	47.14	48.59	2,971,849	+0.23(+0.48%)
Jan 24, 2023	48.63	48.66	46.96	48.36	3,894,604	-0.82(-1.67%)
Jan 23, 2023	48.20	49.72	47.89	49.18	3,121,648	+1.09(+2.27%)
Jan 20, 2023	46.56	48.25	46.25	48.09	2,627,104	+1.83(+3.96%)
Jan 19, 2023	44.56	46.28	44.42	46.25	1,959,362	+1.18(+2.61%)
Jan 18, 2023	47.22	47.24	45.02	45.08	1,931,872	-2.43(-5.11%)
Jan 17, 2023	47.78	47.84	47.00	47.51	1,792,762	-0.49(-1.03%)
Jan 13, 2023	47.34	48.05	46.38	48.00	1,090,648	-0.06(-0.12%)
Jan 12, 2023	48.18	48.81	48.00	48.06	1,386,681	+0.11(+0.23%)
Jan 11, 2023	47.91	48.36	47.53	47.95	746,730	+0.27(+0.57%)
Jan 10, 2023	47.53	48.00	47.24	47.67	940,552	+0.02(+0.04%)
Jan 09, 2023	48.23	48.33	47.55	47.66	966,405	-0.22(-0.47%)
Jan 06, 2023	46.54	48.07	46.17	47.88	1,459,983	+1.78(+3.87%)
Jan 05, 2023	46.46	46.66	45.57	46.10	929,107	-0.82(-1.75%)
Jan 04, 2023	45.84	47.49	45.74	46.92	1,808,209	+1.65(+3.65%)
Jan 03, 2023	45.47	46.52	45.08	45.26	1,258,834	-0.65(-1.42%)
Dec 30, 2022	45.40	46.15	45.30	45.92	652,862	+0.07(+0.16%)
Dec 29, 2022	44.89	46.06	44.77	45.84	733,729	+1.04(+2.31%)
Dec 28, 2022	45.65	45.68	44.78	44.81	728,318	-0.81(-1.78%)
Dec 27, 2022	45.44	45.88	44.75	45.62	753,892	+0.36(+0.80%)
Dec 23, 2022	45.10	45.46	44.83	45.26	1,352,525	+0.16(+0.35%)
Dec 22, 2022	44.14	45.16	43.87	45.10	1,674,038	+0.66(+1.49%)
Dec 21, 2022	43.93	44.44	43.93	44.43	1,346,486	+1.34(+3.12%)
Dec 20, 2022	42.92	43.51	42.75	43.09	1,022,346	+0.36(+0.85%)
Dec 19, 2022	43.06	43.40	42.23	42.72	1,126,367	-0.31(-0.72%)
Dec 16, 2022	43.20	43.95	42.98	43.03	2,833,434	-0.77(-1.75%)
Dec 15, 2022	43.70	44.20	43.48	43.80	1,415,087	-0.61(-1.37%)
Dec 14, 2022	45.09	45.29	44.16	44.41	1,140,436	-0.69(-1.53%)
Dec 13, 2022	45.86	46.49	44.69	45.10	1,852,239	-0.11(-0.25%)
Dec 12, 2022	44.34	45.43	43.72	45.21	1,255,088	+0.85(+1.92%)
Dec 09, 2022	43.95	44.55	43.91	44.36	964,292	+0.10(+0.23%)
Dec 08, 2022	44.23	44.52	43.84	44.26	1,248,897	+0.31(+0.70%)
Dec 07, 2022	43.85	44.40	42.94	43.95	2,135,155	-0.08(-0.19%)
Dec 06, 2022	45.16	45.40	43.65	44.03	2,101,306	-1.20(-2.64%)
Dec 05, 2022	48.28	48.28	44.35	45.23	2,442,080	-3.58(-7.33%)
Dec 02, 2022	47.72	48.86	47.72	48.80	1,575,265	+0.24(+0.50%)
Dec 01, 2022	48.76	49.14	47.77	48.56	1,265,310	+0.16(+0.33%)
Nov 30, 2022	47.44	48.52	46.26	48.40	1,540,453	+0.74(+1.55%)
Nov 29, 2022	47.10	47.72	46.82	47.67	1,043,894	+0.75(+1.59%)
Nov 28, 2022	47.96	48.30	46.85	46.92	1,568,871	-1.42(-2.94%)
Nov 25, 2022	48.14	48.36	47.68	48.34	331,220	+0.21(+0.45%)
Nov 23, 2022	47.80	48.28	47.41	48.12	923,468	+0.24(+0.51%)
Nov 22, 2022	47.81	48.23	47.42	47.88	1,051,206	+0.42(+0.89%)
Nov 21, 2022	47.41	47.92	47.10	47.46	1,552,933	+0.12(+0.26%)
Nov 18, 2022	48.36	48.66	46.13	47.34	1,973,651	-0.07(-0.16%)
Nov 17, 2022	47.63	47.63	46.50	47.41	2,199,034	-1.05(-2.16%)
Nov 16, 2022	49.54	49.77	48.33	48.46	1,553,821	-1.16(-2.33%)
Nov 15, 2022	50.51	51.37	49.12	49.62	1,407,370	-0.18(-0.36%)
Nov 14, 2022	51.45	51.66	49.73	49.79	1,910,751	-1.94(-3.76%)
Nov 11, 2022	50.51	52.40	50.16	51.74	2,488,326	+1.42(+2.82%)
Nov 10, 2022	47.74	50.46	47.74	50.32	2,715,110	+3.89(+8.37%)
Nov 09, 2022	46.65	47.05	46.11	46.43	969,003	-0.55(-1.17%)
Nov 08, 2022	46.16	47.37	46.13	46.98	1,105,527	+0.74(+1.60%)
Nov 07, 2022	46.53	46.79	45.81	46.24	914,419	+0.14(+0.30%)
Nov 04, 2022	45.22	46.16	45.16	46.10	1,557,996	+1.52(+3.41%)
Nov 03, 2022	45.04	45.20	43.97	44.58	1,622,032	-1.27(-2.77%)
Nov 02, 2022	47.59		45.83	45.85	1,941,920	-1.96(-4.11%)
Nov 01, 2022	48.54	48.69	47.59	47.82	1,182,680	-0.31(-0.64%)
Oct 31, 2022	47.34	48.43	47.27	48.12	1,814,575	+0.37(+0.78%)
Oct 28, 2022	47.05	47.82	46.73	47.75	1,290,855	+1.07(+2.30%)
Oct 27, 2022	47.31	47.73	46.50	46.68	1,224,542	-0.02(-0.04%)
Oct 26, 2022	47.29	48.12	46.65	46.70	1,751,767	-1.03(-2.15%)
Oct 25, 2022	44.21	48.06	44.00	47.72	4,098,275	+1.60(+3.48%)
Oct 24, 2022	44.77	46.37	44.59	46.12	2,929,881	+1.82(+4.10%)
Oct 21, 2022	43.71	44.94	43.16	44.31	2,569,998	+0.64(+1.46%)
Oct 20, 2022	45.57	45.99	43.25	43.67	2,483,709	-1.94(-4.25%)
Oct 19, 2022	47.55	47.81	45.10	45.60	2,212,032	-2.56(-5.31%)
Oct 18, 2022	49.07	49.47	47.73	48.16	1,663,918	+0.09(+0.19%)
Oct 17, 2022	47.22	48.22	47.19	48.07	1,433,893	+1.61(+3.47%)
Oct 14, 2022	47.14	48.33	45.55	46.46	1,823,704	-0.40(-0.85%)
Oct 13, 2022	44.38	47.17	43.82	46.85	2,319,180	+1.97(+4.40%)
Oct 12, 2022	45.41	45.65	44.82	44.88	1,269,476	-0.69(-1.50%)
Oct 11, 2022	46.14	46.39	45.29	45.57	1,239,152	-0.71(-1.54%)
Oct 10, 2022	47.22	47.23	45.92	46.28	943,625	-0.39(-0.83%)
Oct 07, 2022	47.95	48.10	46.48	46.67	1,654,796	-1.89(-3.89%)
Oct 06, 2022	49.20	49.49	48.35	48.56	1,065,206	-1.03(-2.07%)
Oct 05, 2022	49.63	50.09	49.25	49.59	923,257	-0.93(-1.83%)
Oct 04, 2022	48.96	50.51	48.96	50.51	1,983,397	+2.14(+4.42%)
Oct 03, 2022	47.93	48.52	46.94	48.37	2,085,170	+1.25(+2.65%)
Sep 30, 2022	47.96	48.32	47.05	47.12	1,739,313	-0.85(-1.78%)
Sep 29, 2022	48.67	48.72	47.55	47.97	1,781,267	-1.38(-2.80%)
Sep 28, 2022	49.00	49.71	48.92	49.36	1,292,159	+0.47(+0.97%)
Sep 27, 2022	49.79	50.27	48.48	48.88	1,340,443	-0.71(-1.44%)
Sep 26, 2022	50.05	50.90	49.17	49.60	1,013,677	-0.92(-1.82%)
Sep 23, 2022	51.07	51.14	49.66	50.51	1,028,274	-1.14(-2.21%)
Sep 22, 2022	53.07	53.22	51.50	51.65	889,813	-1.25(-2.36%)
Sep 21, 2022	53.59	54.56	52.90	52.90	1,351,509	-0.56(-1.04%)
Sep 20, 2022	53.52	53.96	52.81	53.46	1,255,983	-0.63(-1.16%)
Sep 19, 2022	52.83	54.27	52.83	54.09	1,252,753	+0.63(+1.18%)
Sep 16, 2022	53.91	53.91	53.01	53.46	2,025,800	-1.18(-2.15%)
Sep 15, 2022	53.77	55.36	53.77	54.64	1,541,633	+0.94(+1.74%)
Sep 14, 2022	53.31	53.88	52.56	53.70	1,414,148	+0.61(+1.15%)
Sep 13, 2022	53.30	53.97	52.76	53.09	1,470,168	-1.22(-2.25%)
Sep 12, 2022	54.51	55.09	53.83	54.31	1,326,856	-0.05(-0.09%)
Sep 09, 2022	54.41	54.96	54.04	54.36	1,452,391	+0.38(+0.70%)
Sep 08, 2022	51.77	54.08	51.51	53.98	1,314,862	+1.77(+3.39%)
Sep 07, 2022	50.56	52.38	50.27	52.21	1,187,512	+1.57(+3.09%)
Sep 06, 2022	51.38	51.51	50.12	50.64	1,081,588	-0.35(-0.69%)
Sep 02, 2022	51.68	52.35	50.75	51.00	1,326,711	-0.06(-0.13%)
Sep 01, 2022	50.73	51.10	49.95	51.06	1,053,435	+0.07(+0.15%)
Aug 31, 2022	51.35	51.75	50.84	50.99	940,789	-0.34(-0.67%)
Aug 30, 2022	51.85	52.11	51.12	51.33	1,016,268	-0.32(-0.63%)
Aug 29, 2022	51.86	52.18	51.25	51.65	1,318,013	-0.64(-1.22%)
Aug 26, 2022	53.17	53.72	52.26	52.29	1,311,597	-0.81(-1.52%)
Aug 25, 2022	52.31	53.24	52.19	53.10	933,128	+0.95(+1.83%)
Aug 24, 2022	51.82	52.28	51.58	52.14	592,867	+0.08(+0.16%)
Aug 23, 2022	51.93	52.45	51.79	52.06	715,850	+0.18(+0.34%)
Aug 22, 2022	52.68	52.68	51.72	51.88	880,406	-1.50(-2.81%)
Aug 19, 2022	53.85	54.00	53.15	53.39	763,044	-1.08(-1.99%)
Aug 18, 2022	54.44	54.53	54.06	54.47	664,230	+0.11(+0.20%)
Aug 17, 2022	53.59	54.77	53.27	54.36	1,483,459	+0.08(+0.15%)
Aug 16, 2022	53.86	54.75	53.80	54.28	1,173,896	+0.32(+0.60%)
Aug 15, 2022	53.19	54.15	52.91	53.95	1,399,216	+0.39(+0.72%)
Aug 12, 2022	52.94	53.61	52.71	53.57	1,309,528	+0.89(+1.69%)
Aug 11, 2022	52.33	52.85	52.32	52.67	1,443,818	+0.79(+1.52%)
Aug 10, 2022	50.94	52.27	50.83	51.88	1,369,522	+1.62(+3.22%)
Aug 09, 2022	49.81	50.30	49.53	50.26	1,380,611	+0.50(+1.00%)
Aug 08, 2022	49.87	50.44	49.74	49.77	1,079,316	+0.08(+0.17%)
Aug 05, 2022	49.00	50.30	48.90	49.68	826,326	+0.63(+1.29%)
Aug 04, 2022	49.44	49.65	48.84	49.05	1,031,600	-0.60(-1.20%)
Aug 03, 2022	49.21	49.84	48.77	49.65	1,169,098	+0.79(+1.62%)
Aug 02, 2022	49.66	50.13	48.83	48.86	1,020,301	-0.76(-1.54%)

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.