Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	60.65	60.79	59.33	59.85	1,917,977	-0.56(-0.93%)
Jul 28, 2023	62.28	62.43	60.03	60.41	2,220,380	-0.75(-1.23%)
Jul 27, 2023	61.61	62.98	60.84	61.16	4,850,203	+0.39(+0.65%)
Jul 26, 2023	59.60	60.87	59.54	60.77	3,231,989	+1.04(+1.73%)
Jul 25, 2023	58.34	60.05	58.34	59.73	2,514,502	+1.16(+1.99%)
Jul 24, 2023	58.94	59.46	58.32	58.57	2,239,768	+0.14(+0.24%)
Jul 21, 2023	59.09	59.19	58.21	58.43	1,824,588	-0.47(-0.80%)
Jul 20, 2023	59.73	59.77	58.61	58.90	1,722,800	-0.84(-1.40%)
Jul 19, 2023	59.89	60.13	59.30	59.74	1,459,360	-0.21(-0.35%)
Jul 18, 2023	59.48	60.43	59.48	59.95	1,568,018	+0.31(+0.51%)
Jul 17, 2023	59.06	59.89	58.66	59.64	1,430,107	+0.48(+0.82%)
Jul 14, 2023	59.35	59.35	58.51	59.16	1,746,766	-0.08(-0.13%)
Jul 13, 2023	58.52	59.33	58.34	59.24	2,100,458	+1.04(+1.78%)
Jul 12, 2023	58.01	58.62	57.36	58.20	2,473,649	+1.22(+2.15%)
Jul 11, 2023	56.46	57.35	56.15	56.98	1,992,680	+0.91(+1.62%)
Jul 10, 2023	54.30	56.12	54.21	56.07	1,709,805	+1.62(+2.97%)
Jul 07, 2023	54.42	55.37	54.33	54.45	2,381,372	+0.01(+0.02%)
Jul 06, 2023	54.83	54.88	54.03	54.44	1,886,247	-0.94(-1.69%)
Jul 05, 2023	55.69	55.98	55.26	55.38	1,987,334	-0.69(-1.23%)
Jul 03, 2023	56.12	56.41	55.88	56.07	922,238	-0.52(-0.92%)
Jun 30, 2023	57.14	57.14	56.43	56.59	2,128,147	+0.04(+0.07%)
Jun 29, 2023	55.82	56.60	55.59	56.55	1,461,665	+0.54(+0.97%)
Jun 28, 2023	56.18	56.57	55.78	56.01	2,117,471	-0.21(-0.37%)
Jun 27, 2023	55.02	56.64	55.00	56.22	2,271,055	+1.52(+2.78%)
Jun 26, 2023	54.70	55.30	54.29	54.70	1,902,073	+0.20(+0.36%)
Jun 23, 2023	54.19	54.77	53.95	54.50	1,649,168	-0.13(-0.23%)
Jun 22, 2023	55.31	55.31	54.36	54.63	1,437,147	-0.77(-1.39%)
Jun 21, 2023	55.07	55.62	54.80	55.40	1,336,699	+0.16(+0.29%)
Jun 20, 2023	54.46	55.60	54.32	55.24	1,872,275	+0.50(+0.92%)
Jun 16, 2023	55.27	55.47	54.44	54.74	3,536,556	-0.51(-0.93%)
Jun 15, 2023	54.61	55.42	54.54	55.25	1,184,312	+2.37(+4.49%)
May 08, 2023	52.64	52.98	52.10	52.88	1,271,092	+0.44(+0.84%)
May 05, 2023	52.20	52.66	51.93	52.44	1,467,910	+0.71(+1.37%)
May 04, 2023	52.71	52.79	51.48	51.73	1,646,228	-1.01(-1.92%)
May 03, 2023	52.61	53.48	52.48	52.74	1,443,622	+0.42(+0.81%)
May 02, 2023	52.41	52.50	51.46	52.32	2,338,558	-0.03(-0.06%)
May 01, 2023	52.42	52.98	52.00	52.35	1,588,295	-0.15(-0.28%)
Apr 28, 2023	52.88	53.01	51.98	52.50	2,017,881	+0.61(+1.17%)
Apr 27, 2023	50.90	51.94	50.74	51.89	2,463,313	+2.00(+4.01%)
Apr 26, 2023	51.72	53.84	49.64	49.89	6,397,938	+0.60(+1.21%)
Apr 25, 2023	50.02	50.32	49.29	49.29	2,711,011	-0.78(-1.55%)
Apr 24, 2023	50.06	50.22	49.52	50.06	1,872,548	+0.24(+0.47%)
Apr 21, 2023	50.28	50.78	49.53	49.83	1,473,137	-0.21(-0.41%)
Apr 20, 2023	49.41	50.70	49.14	50.03	2,935,996	+0.72(+1.45%)
Apr 19, 2023	48.79	49.37	48.45	49.32	2,689,444	+0.21(+0.42%)
Apr 18, 2023	48.68	49.24	48.46	49.11	1,821,486	+0.66(+1.36%)
Apr 17, 2023	47.83	48.47	47.64	48.46	1,346,619	+0.74(+1.54%)
Apr 14, 2023	47.73	48.31	47.38	47.72	1,254,250	-0.13(-0.27%)
Apr 13, 2023	47.54	48.02	46.96	47.85	1,476,884	+0.37(+0.79%)
Apr 12, 2023	48.12	48.28	47.21	47.47	1,738,352	-0.10(-0.21%)
Apr 11, 2023	47.20	47.93	46.95	47.57	3,309,674	+0.96(+2.06%)
Apr 10, 2023	46.01	47.02	45.88	46.61	2,704,159	+0.46(+1.00%)
Apr 06, 2023	46.38	46.47	45.81	46.15	1,749,968	-0.33(-0.72%)
Apr 05, 2023	47.31	47.42	46.28	46.48	2,208,491	-1.14(-2.39%)
Apr 04, 2023	48.93	49.13	46.83	47.62	2,221,733	-1.34(-2.75%)
Apr 03, 2023	48.76	49.09	48.55	48.97	1,784,059	+0.19(+0.38%)
Mar 31, 2023	47.92	48.86	47.59	48.78	1,995,652	+1.27(+2.66%)
Mar 30, 2023	48.37	48.44	47.33	47.51	1,163,239	-0.32(-0.68%)
Mar 29, 2023	47.75	47.88	47.18	47.84	1,171,927	+0.73(+1.54%)
Mar 28, 2023	46.89	47.53	46.60	47.11	1,517,117	+0.26(+0.57%)
Mar 27, 2023	47.34	47.62	46.49	46.85	2,140,078	-0.30(-0.64%)
Mar 24, 2023	47.01	47.35	46.25	47.15	1,936,811	-0.33(-0.70%)
Mar 23, 2023	48.23	48.85	46.92	47.48	2,318,991	-0.77(-1.59%)
Mar 22, 2023	49.83	50.00	48.24	48.25	2,370,231	-2.08(-4.13%)
Mar 21, 2023	49.72	50.67	49.66	50.33	2,254,642	+1.15(+2.33%)
Mar 20, 2023	48.67	49.34	48.41	49.18	1,709,903	+0.79(+1.64%)
Mar 17, 2023	49.52	49.52	48.08	48.39	3,123,182	-1.10(-2.22%)
Mar 16, 2023	48.90	49.77	48.47	49.49	1,614,428	+0.27(+0.56%)
Mar 15, 2023	48.93	49.58	48.47	49.21	2,180,847	-0.50(-1.01%)
Mar 14, 2023	50.24	50.57	49.14	49.71	2,631,239	+0.41(+0.84%)
Mar 13, 2023	48.65	49.74	48.23	49.30	2,720,682	+0.15(+0.30%)
Mar 10, 2023	50.25	50.25	48.53	49.15	2,723,713	-0.93(-1.86%)
Mar 09, 2023	50.59	51.44	50.02	50.08	2,397,107	-0.29(-0.58%)
Mar 08, 2023	50.33	50.52	49.84	50.38	2,125,698	+0.22(+0.43%)
Mar 07, 2023	51.04	51.30	50.12	50.16	1,238,625	-0.79(-1.56%)
Mar 06, 2023	52.00	52.15	50.89	50.96	1,870,140	-0.94(-1.81%)
Mar 03, 2023	51.55	52.11	50.93	51.90	1,052,844	+0.80(+1.57%)
Mar 02, 2023	50.05	51.27	49.85	51.09	1,492,301	+0.46(+0.91%)
Mar 01, 2023	51.24	51.61	50.51	50.63	1,673,683	-0.80(-1.56%)
Feb 28, 2023	51.35	51.95	51.24	51.44	1,898,846	-0.01(-0.02%)
Feb 27, 2023	51.60	52.32	51.09	51.45	1,509,461	-0.04(-0.08%)
Feb 24, 2023	51.35	51.70	51.05	51.49	1,573,594	-0.78(-1.50%)
Feb 23, 2023	52.36	52.58	51.26	52.27	1,767,129	+0.23(+0.43%)
Feb 22, 2023	51.89	52.38	51.46	52.05	1,219,647	+0.50(+0.96%)
Feb 21, 2023	52.98	53.05	51.23	51.55	2,033,509	-2.15(-4.00%)
Feb 17, 2023	54.19	54.19	53.01	53.70	1,385,489	-0.76(-1.40%)
Feb 16, 2023	53.75	54.98	53.40	54.46	1,141,892	-0.35(-0.64%)
Feb 15, 2023	53.58	55.02	53.58	54.81	1,564,365	+0.72(+1.33%)
Feb 14, 2023	55.00	55.19	53.84	54.09	1,730,166	-1.10(-2.00%)
Feb 13, 2023	54.04	55.22	53.81	55.19	2,926,852	+1.46(+2.72%)
Feb 10, 2023	53.21	54.45	52.53	53.73	4,600,662	+1.03(+1.96%)
Feb 09, 2023	51.23	55.26	50.92	52.69	4,561,740	-0.12(-0.22%)
Feb 08, 2023	52.94	53.18	52.15	52.81	3,235,194	-0.38(-0.72%)
Feb 07, 2023	52.44	53.41	51.97	53.19	1,689,134	+0.19(+0.35%)
Feb 06, 2023	53.35	53.48	52.67	53.00	1,372,027	-1.04(-1.93%)
Feb 03, 2023	54.10	54.93	53.63	54.05	1,995,286	-1.27(-2.29%)
Feb 02, 2023	53.85	55.75	53.63	55.32	2,807,225	+2.28(+4.31%)
Feb 01, 2023	51.72	53.66	51.64	53.03	3,314,015	+1.12(+2.16%)
Jan 31, 2023	49.64	51.92	49.54	51.91	1,817,883	+2.73(+5.56%)
Jan 30, 2023	49.35	49.98	49.16	49.18	1,090,587	-0.62(-1.25%)
Jan 27, 2023	49.24	50.06	48.96	49.80	1,032,430	+0.45(+0.91%)
Jan 26, 2023	49.18	49.66	48.37	49.35	2,280,305	-0.72(-1.44%)
Jan 25, 2023	49.27	50.14	48.94	50.08	1,086,629	+0.20(+0.39%)
Jan 24, 2023	49.38	50.56	49.37	49.88	1,331,386	-0.01(-0.02%)
Jan 23, 2023	49.15	49.95	48.94	49.89	1,629,767	+0.97(+1.97%)
Jan 20, 2023	47.36	49.02	46.89	48.93	1,842,028	+1.85(+3.94%)
Jan 19, 2023	48.61	48.67	47.01	47.07	2,062,084	-2.10(-4.27%)
Jan 18, 2023	50.36	50.51	49.11	49.17	2,197,458	-0.53(-1.06%)
Jan 17, 2023	50.16	50.79	49.64	49.70	1,697,900	-1.04(-2.06%)
Jan 13, 2023	50.12	50.93	49.81	50.74	1,480,990	+0.13(+0.25%)
Jan 12, 2023	51.01	51.01	49.32	50.61	1,338,752	+0.18(+0.35%)
Jan 11, 2023	49.15	50.50	49.10	50.44	1,467,442	+0.86(+1.73%)
Jan 10, 2023	48.76	49.59	48.58	49.58	1,482,272	+0.44(+0.89%)
Jan 09, 2023	49.06	50.10	48.88	49.14	1,865,750	+0.68(+1.41%)
Jan 06, 2023	47.41	48.75	47.22	48.46	1,425,578	+1.48(+3.16%)
Jan 05, 2023	46.94	47.28	46.18	46.97	1,796,592	-0.58(-1.21%)
Jan 04, 2023	47.16	47.74	46.74	47.55	1,226,443	+1.28(+2.76%)
Jan 03, 2023	46.25	46.68	45.88	46.27	1,365,134	+0.73(+1.61%)
Dec 30, 2022	45.50	45.83	44.97	45.54	1,264,436	-0.55(-1.19%)
Dec 29, 2022	45.38	46.35	45.18	46.09	999,107	+1.06(+2.36%)
Dec 28, 2022	46.18	46.40	44.97	45.02	1,368,774	-1.09(-2.37%)
Dec 27, 2022	45.83	46.15	45.57	46.12	918,792	+0.13(+0.28%)
Dec 23, 2022	45.71	46.02	45.33	45.99	796,739	+0.20(+0.43%)
Dec 22, 2022	45.29	45.93	44.63	45.79	1,232,416	-0.19(-0.40%)
Dec 21, 2022	45.75	46.16	45.50	45.98	1,463,073	+0.58(+1.27%)
Dec 20, 2022	45.41	45.65	45.06	45.40	2,288,406	-0.42(-0.92%)
Dec 19, 2022	46.04	46.27	45.48	45.82	1,553,546	-0.45(-0.97%)
Dec 16, 2022	46.98	47.21	45.50	46.27	3,843,318	-1.09(-2.31%)
Dec 15, 2022	47.94	48.19	47.13	47.36	3,357,351	-1.56(-3.19%)
Dec 14, 2022	49.93	50.24	48.55	48.93	2,311,823	-1.25(-2.49%)
Dec 13, 2022	51.08	51.08	49.65	50.17	2,375,732	+1.72(+3.54%)
Dec 12, 2022	48.29	48.55	47.78	48.46	1,109,429	+0.33(+0.69%)
Dec 09, 2022	48.26	48.77	47.93	48.13	1,012,462	-0.32(-0.66%)
Dec 08, 2022	47.70	48.67	47.48	48.45	1,264,952	+0.71(+1.49%)
Dec 07, 2022	47.31	48.15	47.12	47.74	1,167,954	+0.49(+1.03%)
Dec 06, 2022	48.32	48.38	46.52	47.25	1,472,926	-0.97(-2.00%)
Dec 05, 2022	48.86	48.88	47.99	48.21	1,575,024	-1.47(-2.97%)
Dec 02, 2022	49.49	50.10	49.03	49.69	1,839,406	-0.82(-1.62%)
Dec 01, 2022	50.19	50.60	49.70	50.51	2,115,445	+0.96(+1.93%)
Nov 30, 2022	48.40	49.68	47.60	49.55	3,820,540	+0.89(+1.82%)
Nov 29, 2022	48.30	48.86	47.98	48.66	1,381,201	+0.09(+0.18%)
Nov 28, 2022	49.22	49.48	48.33	48.57	1,224,398	-1.12(-2.26%)
Nov 25, 2022	49.32	49.75	49.10	49.70	454,987	+0.24(+0.49%)
Nov 23, 2022	49.06	49.97	49.06	49.45	876,482	+0.41(+0.84%)
Nov 22, 2022	48.79	49.08	48.16	49.04	1,259,215	+0.66(+1.37%)
Nov 21, 2022	48.64	48.81	48.14	48.38	1,175,009	-0.34(-0.70%)
Nov 18, 2022	48.89	49.04	47.87	48.72	1,415,580	+0.84(+1.75%)
Nov 17, 2022	48.06	48.14	46.76	47.88	1,239,700	-1.24(-2.52%)
Nov 16, 2022	49.45	49.91	48.49	49.12	1,952,211	-0.59(-1.18%)
Nov 15, 2022	49.49	50.04	49.07	49.71	1,943,808	+1.19(+2.45%)
Nov 14, 2022	49.35	49.60	48.41	48.52	1,801,622	-1.35(-2.70%)
Nov 11, 2022	48.85	50.19	48.73	49.86	2,785,843	+0.90(+1.83%)
Nov 10, 2022	46.87	49.11	46.58	48.96	3,553,600	+5.01(+11.39%)
Nov 09, 2022	43.78	44.51	43.54	43.96	2,414,338	-0.20(-0.46%)
Nov 08, 2022	43.64	44.76	43.20	44.16	1,650,390	+0.94(+2.18%)
Nov 07, 2022	42.62	43.26	42.03	43.22	1,884,108	+0.99(+2.34%)
Nov 04, 2022	42.46	42.54	41.49	42.23	2,695,273	+0.62(+1.49%)
Nov 03, 2022	42.12	42.26	41.31	41.61	3,113,342	-1.17(-2.74%)
Nov 02, 2022	44.24		42.75	42.79	1,964,634	-1.49(-3.37%)
Nov 01, 2022	45.35	45.75	44.01	44.28	2,307,080	-0.59(-1.32%)
Oct 31, 2022	45.39	45.72	44.79	44.87	2,665,179	-0.80(-1.76%)
Oct 28, 2022	44.41	45.75	44.16	45.68	1,688,052	+1.05(+2.35%)
Oct 27, 2022	43.99	45.58	43.89	44.63	3,616,072	+0.44(+0.99%)
Oct 26, 2022	41.05	45.97	41.31	44.19	4,063,844	-2.69(-5.73%)
Oct 25, 2022	46.14	47.22	45.95	46.88	2,405,376	+1.22(+2.68%)
Oct 24, 2022	45.48	45.95	44.91	45.66	1,518,467	+0.67(+1.49%)
Oct 21, 2022	43.32	45.09	43.22	44.99	1,942,886	+1.67(+3.85%)
Oct 20, 2022	44.50	45.24	43.15	43.32	2,100,493	-1.63(-3.62%)
Oct 19, 2022	46.66	46.72	44.50	44.95	2,188,922	-2.24(-4.75%)
Oct 18, 2022	46.79	47.59	46.32	47.19	1,891,071	+0.82(+1.78%)
Oct 17, 2022	46.51	46.95	45.73	46.37	1,775,223	+0.89(+1.96%)
Oct 14, 2022	47.32	47.51	45.33	45.47	1,367,008	-1.66(-3.52%)
Oct 13, 2022	45.90	47.53	44.95	47.13	1,424,747	+0.17(+0.37%)
Oct 12, 2022	47.41	47.53	46.81	46.96	1,265,327	-0.35(-0.74%)
Oct 11, 2022	47.48	48.04	46.97	47.31	1,231,565	-0.16(-0.35%)
Oct 10, 2022	47.43	47.63	46.69	47.47	1,509,353	+0.32(+0.68%)
Oct 07, 2022	48.30	48.30	46.93	47.15	2,018,706	-1.90(-3.88%)
Oct 06, 2022	48.30	49.27	48.30	49.05	1,404,027	+0.65(+1.34%)
Oct 05, 2022	48.04	48.97	47.94	48.40	1,050,530	-0.39(-0.80%)
Oct 04, 2022	47.86	49.20	47.86	48.79	2,277,338	+1.73(+3.67%)
Oct 03, 2022	45.91	47.29	45.82	47.06	1,834,740	+1.78(+3.94%)
Sep 30, 2022	46.00	46.18	45.18	45.28	2,644,467	-0.57(-1.25%)
Sep 29, 2022	46.69	46.91	45.54	45.85	2,338,292	-1.53(-3.23%)
Sep 28, 2022	44.97	47.65	44.83	47.38	4,259,207	+2.88(+6.47%)
Sep 27, 2022	44.72	45.21	43.90	44.50	1,852,972	+0.28(+0.64%)
Sep 26, 2022	45.22	45.60	44.21	44.22	2,132,507	-1.12(-2.46%)
Sep 23, 2022	44.93	45.40	44.47	45.34	1,642,916	+0.15(+0.32%)
Sep 22, 2022	45.81	45.82	45.00	45.19	1,406,643	-0.98(-2.12%)
Sep 21, 2022	47.27	47.87	46.17	46.17	1,380,160	-0.70(-1.49%)
Sep 20, 2022	47.36	47.61	46.64	46.87	1,927,068	-1.04(-2.17%)
Sep 19, 2022	47.09	48.20	46.94	47.91	1,477,764	+0.61(+1.29%)
Sep 16, 2022	47.02	48.01	46.77	47.30	6,058,780	-0.21(-0.45%)
Sep 15, 2022	47.10	48.33	46.97	47.51	1,750,787	+0.34(+0.72%)
Sep 14, 2022	48.05	48.11	46.46	47.17	2,006,867	-0.77(-1.60%)
Sep 13, 2022	49.52	49.60	47.90	47.94	2,059,174	-3.17(-6.20%)
Sep 12, 2022	51.05	51.97	50.76	51.11	1,390,812	+0.41(+0.80%)
Sep 09, 2022	49.69	50.80	49.68	50.70	1,207,567	+1.07(+2.15%)
Sep 08, 2022	49.11	49.65	48.39	49.63	1,380,015	+0.32(+0.65%)
Sep 07, 2022	47.90	49.37	47.43	49.31	1,777,316	+1.54(+3.23%)
Sep 06, 2022	48.43	48.51	47.13	47.77	1,852,281	-0.58(-1.20%)
Sep 02, 2022	49.87	49.87	48.12	48.35	1,800,425	-0.88(-1.79%)
Sep 01, 2022	49.09	49.35	48.51	49.24	1,963,590	-0.10(-0.20%)
Aug 31, 2022	49.58	50.01	48.93	49.33	2,831,197	-0.18(-0.37%)
Aug 30, 2022	49.53	50.27	49.31	49.52	2,267,931	+0.26(+0.53%)
Aug 29, 2022	49.10	49.70	48.80	49.26	1,605,058	-0.21(-0.43%)
Aug 26, 2022	51.66	51.81	49.43	49.47	1,282,982	-2.21(-4.28%)
Aug 25, 2022	51.21	51.79	50.85	51.68	1,074,556	+0.74(+1.45%)
Aug 24, 2022	50.72	51.28	50.41	50.94	719,416	+0.16(+0.32%)
Aug 23, 2022	51.41	51.67	50.64	50.78	1,013,642	-0.61(-1.19%)
Aug 22, 2022	52.89	52.93	51.33	51.39	1,156,709	-2.32(-4.32%)
Aug 19, 2022	54.34	54.68	53.55	53.71	1,587,095	-0.88(-1.62%)
Aug 18, 2022	54.67	54.87	54.19	54.59	1,294,765	+0.00(+0.00%)
Aug 17, 2022	53.85	54.70	53.32	54.59	2,298,283	+0.24(+0.45%)
Aug 16, 2022	53.21	54.59	53.11	54.35	1,453,072	+0.58(+1.08%)
Aug 15, 2022	53.81	54.02	53.21	53.76	1,004,186	-0.14(-0.25%)
Aug 12, 2022	53.35	53.94	53.19	53.90	1,559,401	+0.80(+1.50%)
Aug 11, 2022	52.14	54.09	52.08	53.11	2,557,100	+1.35(+2.60%)
Aug 10, 2022	50.55	51.99	50.55	51.76	1,708,889	+2.36(+4.79%)
Aug 09, 2022	50.72	50.72	49.08	49.39	1,923,074	-1.72(-3.36%)
Aug 08, 2022	51.32	51.80	50.86	51.11	1,419,370	+0.25(+0.49%)
Aug 05, 2022	50.43	50.90	49.66	50.86	1,218,309	-0.16(-0.32%)
Aug 04, 2022	50.04	51.23	49.80	51.02	2,322,050	+0.64(+1.26%)
Aug 03, 2022	51.56	51.67	50.26	50.39	2,015,811	-0.96(-1.88%)
Aug 02, 2022	52.87	53.05	51.27	51.35	1,438,281	-1.74(-3.27%)

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.