Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	45.00	46.04	44.93	45.40	1,130,193	+0.72(+1.61%)
Jun 29, 2023	44.34	45.34	43.64	44.68	1,251,679	+1.20(+2.76%)
Jun 28, 2023	43.53	44.81	43.38	43.48	849,804	-0.19(-0.44%)
Jun 27, 2023	42.95	43.92	42.19	43.67	1,263,679	+1.49(+3.53%)
Jun 26, 2023	42.14	43.22	41.71	42.18	1,091,531	-0.67(-1.56%)
Jun 23, 2023	43.43	43.80	42.76	42.85	1,213,526	-1.33(-3.01%)
Jun 22, 2023	43.38	44.24	42.92	44.18	864,160	+0.42(+0.96%)
Jun 21, 2023	45.19	45.41	42.75	43.76	1,884,783	-1.59(-3.51%)
Jun 20, 2023	45.09	45.98	44.32	45.35	1,422,660	-0.11(-0.24%)
Jun 16, 2023	45.87	46.01	45.05	45.46	1,846,708	-0.32(-0.70%)
Jun 15, 2023	43.92	46.01	43.91	45.78	1,569,782	+9.47(+26.08%)
May 08, 2023	36.24	36.68	35.67	36.31	1,194,097	+0.34(+0.95%)
May 05, 2023	35.98	36.74	35.35	35.97	2,690,970	+0.49(+1.38%)
May 04, 2023	36.48	37.02	35.06	35.48	3,040,878	-0.79(-2.18%)
May 03, 2023	35.13	36.86	34.70	36.27	4,883,815	+0.42(+1.17%)
May 02, 2023	37.70	37.88	35.57	35.85	4,830,588	-2.10(-5.53%)
May 01, 2023	40.85	40.88	37.73	37.95	6,534,871	-3.18(-7.73%)
Apr 28, 2023	42.01	44.97	40.44	41.13	9,034,348	-9.89(-19.38%)
Apr 27, 2023	50.63	51.60	50.51	51.02	2,170,823	+0.63(+1.25%)
Apr 26, 2023	50.27	51.09	50.01	50.39	1,585,375	+1.22(+2.48%)
Apr 25, 2023	51.19	51.19	49.14	49.17	1,132,020	-2.73(-5.26%)
Apr 24, 2023	54.88	54.88	51.64	51.90	1,143,353	-0.23(-0.44%)
Apr 21, 2023	50.72	52.59	50.63	52.13	908,347	+1.41(+2.78%)
Apr 20, 2023	52.22	52.78	50.63	50.72	847,732	-2.18(-4.12%)
Apr 19, 2023	53.00	53.66	52.43	52.90	842,695	-0.67(-1.25%)
Apr 18, 2023	55.03	55.03	53.36	53.57	519,989	-0.77(-1.42%)
Apr 17, 2023	53.92	54.38	53.28	54.34	754,844	+0.49(+0.91%)
Apr 14, 2023	52.32	53.96	51.76	53.85	1,393,586	+1.03(+1.95%)
Apr 13, 2023	51.88	53.15	51.88	52.82	914,468	+1.40(+2.72%)
Apr 12, 2023	53.22	53.90	51.31	51.42	1,348,581	-1.41(-2.67%)
Apr 11, 2023	53.30	53.75	51.79	52.83	1,479,335	-1.16(-2.15%)
Apr 10, 2023	53.04	54.07	52.66	53.99	723,396	+0.14(+0.26%)
Apr 06, 2023	53.20	53.98	52.06	53.85	1,225,897	+0.21(+0.39%)
Apr 05, 2023	56.83	56.83	53.51	53.64	1,114,627	-3.63(-6.34%)
Apr 04, 2023	58.24	58.55	56.49	57.27	525,402	-0.81(-1.39%)
Apr 03, 2023	58.21	58.74	57.26	58.08	502,582	-0.76(-1.29%)
Mar 31, 2023	56.95	59.65	56.42	58.84	912,121	+2.34(+4.14%)
Mar 30, 2023	58.00	58.25	56.36	56.50	744,443	-0.82(-1.43%)
Mar 29, 2023	56.88	57.41	56.38	57.32	741,446	+1.10(+1.96%)
Mar 28, 2023	56.56	56.69	56.13	56.22	534,287	-0.37(-0.65%)
Mar 27, 2023	56.83	57.09	56.12	56.59	839,335	+0.20(+0.35%)
Mar 24, 2023	56.57	57.41	55.58	56.39	1,018,740	-0.46(-0.81%)
Mar 23, 2023	57.56	58.20	56.50	56.85	934,450	+0.33(+0.58%)
Mar 22, 2023	58.00	58.40	56.49	56.52	1,081,078	-1.61(-2.77%)
Mar 21, 2023	57.14	58.29	56.97	58.13	866,992	+1.70(+3.01%)
Mar 20, 2023	56.99	57.34	55.67	56.43	879,373	-0.80(-1.40%)
Mar 17, 2023	56.83	57.64	56.08	57.23	1,055,584	-0.12(-0.21%)
Mar 16, 2023	56.87	58.07	56.04	57.35	1,306,433	+0.64(+1.13%)
Mar 15, 2023	56.30	56.74	55.29	56.71	1,280,314	-0.35(-0.61%)
Mar 14, 2023	57.86	58.45	56.13	57.06	1,647,042	-0.08(-0.14%)
Mar 13, 2023	57.15	58.20	56.41	57.14	1,712,546	-0.64(-1.11%)
Mar 10, 2023	60.33	60.45	57.10	57.78	2,139,563	-3.14(-5.15%)
Mar 09, 2023	65.01	65.82	60.89	60.92	1,911,268	-4.38(-6.71%)
Mar 08, 2023	65.76	66.00	64.84	65.30	1,038,026	-0.46(-0.70%)
Mar 07, 2023	67.07	67.85	65.69	65.76	1,046,477	-1.46(-2.17%)
Mar 06, 2023	68.75	70.31	67.10	67.22	1,480,762	-0.67(-0.99%)
Mar 03, 2023	65.35	68.48	65.35	67.89	1,616,009	+2.59(+3.97%)
Mar 02, 2023	64.32	65.41	63.32	65.30	938,339	-0.04(-0.06%)
Mar 01, 2023	65.22	65.89	64.50	65.34	626,782	+0.03(+0.05%)
Feb 28, 2023	65.54	66.36	65.20	65.31	889,588	-0.45(-0.68%)
Feb 27, 2023	66.56	67.30	65.58	65.76	1,033,922	-0.44(-0.66%)
Feb 24, 2023	65.56	66.86	65.05	66.20	604,151	-0.88(-1.31%)
Feb 23, 2023	67.93	68.22	66.32	67.08	729,855	+0.09(+0.13%)
Feb 22, 2023	66.61	67.49	66.12	66.99	842,407	+1.21(+1.84%)
Feb 21, 2023	65.64	67.08	65.01	65.78	901,634	-1.23(-1.84%)
Feb 17, 2023	67.12	67.25	65.16	67.01	889,063	-0.50(-0.74%)
Feb 16, 2023	68.00	68.78	67.43	67.51	1,549,918	-2.01(-2.89%)
Feb 15, 2023	68.76	69.75	67.85	69.52	976,419	+0.52(+0.75%)
Feb 14, 2023	67.93	70.63	67.20	69.00	1,645,064	+0.75(+1.10%)
Feb 13, 2023	64.15	69.04	63.90	68.25	3,125,556	+5.33(+8.47%)
Feb 10, 2023	67.42	68.95	62.76	62.92	6,440,012	+2.83(+4.71%)
Feb 09, 2023	61.64	62.67	59.63	60.09	3,132,440	-0.34(-0.56%)
Feb 08, 2023	60.33	61.72	59.76	60.43	1,266,603	+0.54(+0.90%)
Feb 07, 2023	56.08	60.11	55.23	59.89	1,578,751	+3.81(+6.79%)
Feb 06, 2023	55.95	57.28	55.69	56.08	1,149,282	-0.64(-1.13%)
Feb 03, 2023	56.74	58.19	55.77	56.72	1,483,897	-2.32(-3.93%)
Feb 02, 2023	59.01	60.12	58.17	59.04	1,315,862	+2.00(+3.51%)
Feb 01, 2023	55.50	57.30	54.75	57.04	887,430	+1.55(+2.79%)
Jan 31, 2023	55.18	55.92	54.95	55.49	664,304	+0.57(+1.04%)
Jan 30, 2023	55.21	55.40	54.32	54.92	640,324	-1.10(-1.96%)
Jan 27, 2023	54.93	56.58	54.77	56.02	904,329	+0.68(+1.23%)
Jan 26, 2023	54.01	55.46	53.04	55.34	739,728	+2.41(+4.55%)
Jan 25, 2023	52.50	53.32	51.40	52.93	814,447	-0.78(-1.45%)
Jan 24, 2023	53.06	54.86	53.00	53.71	512,089	-0.19(-0.35%)
Jan 23, 2023	52.71	54.12	52.16	53.90	686,558	+1.22(+2.32%)
Jan 20, 2023	50.63	52.74	50.28	52.68	483,508	+2.24(+4.44%)
Jan 19, 2023	50.50	51.31	50.13	50.44	778,143	-0.72(-1.41%)
Jan 18, 2023	52.49	52.97	50.87	51.16	705,306	-0.33(-0.64%)
Jan 17, 2023	50.48	51.70	49.66	51.49	707,675	+0.74(+1.46%)
Jan 13, 2023	49.92	50.89	49.64	50.75	966,180	-0.05(-0.10%)
Jan 12, 2023	50.69	50.83	48.95	50.80	490,040	+0.45(+0.89%)
Jan 11, 2023	48.63	50.92	47.98	50.35	1,616,050	+2.25(+4.68%)
Jan 10, 2023	47.98	48.44	46.68	48.10	602,532	-0.24(-0.50%)
Jan 09, 2023	47.91	49.97	47.53	48.34	1,435,917	+1.15(+2.44%)
Jan 06, 2023	48.82	48.91	46.17	47.19	1,286,572	-1.27(-2.62%)
Jan 05, 2023	50.17	50.17	48.15	48.46	1,507,298	-2.27(-4.47%)
Jan 04, 2023	50.51	50.98	49.37	50.73	643,378	+0.92(+1.85%)
Jan 03, 2023	51.43	51.85	49.33	49.81	844,691	-0.86(-1.70%)
Dec 30, 2022	49.71	50.70	49.17	50.67	572,008	+0.14(+0.28%)
Dec 29, 2022	48.66	50.69	48.11	50.53	514,185	+2.35(+4.88%)
Dec 28, 2022	47.03	48.46	46.89	48.18	382,985	+0.92(+1.95%)
Dec 27, 2022	48.54	48.67	46.89	47.26	843,192	-1.94(-3.94%)
Dec 23, 2022	48.44	49.23	48.08	49.20	500,528	+0.20(+0.41%)
Dec 22, 2022	48.67	49.13	48.07	49.00	624,201	-0.32(-0.65%)
Dec 21, 2022	49.56	50.24	48.55	49.32	860,461	-0.06(-0.12%)
Dec 20, 2022	48.61	50.26	48.35	49.38	743,632	+0.19(+0.39%)
Dec 19, 2022	50.50	50.50	48.85	49.19	1,221,374	-1.55(-3.05%)
Dec 16, 2022	49.54	50.98	49.33	50.74	1,339,063	+1.05(+2.11%)
Dec 15, 2022	49.94	50.48	49.52	49.69	1,254,217	-1.23(-2.42%)
Dec 14, 2022	49.40	51.52	49.36	50.92	1,111,364	+1.52(+3.08%)
Dec 13, 2022	49.81	50.69	48.10	49.40	1,972,011	+1.72(+3.61%)
Dec 12, 2022	46.40	48.53	46.34	47.68	1,051,154	+1.67(+3.63%)
Dec 09, 2022	45.86	46.19	45.06	46.01	1,549,290	+0.08(+0.17%)
Dec 08, 2022	43.25	46.54	42.56	45.93	1,657,789	+2.96(+6.89%)
Dec 07, 2022	40.30	43.27	39.55	42.97	1,591,826	+2.53(+6.26%)
Dec 06, 2022	41.22	41.38	40.30	40.44	866,579	-1.04(-2.51%)
Dec 05, 2022	43.58	44.11	41.18	41.48	605,075	-2.83(-6.39%)
Dec 02, 2022	45.13	45.36	44.07	44.31	548,677	-1.99(-4.30%)
Dec 01, 2022	45.00	46.46	44.86	46.30	609,229	+1.45(+3.23%)
Nov 30, 2022	43.16	44.87	42.23	44.85	926,080	+1.58(+3.65%)
Nov 29, 2022	43.70	43.88	42.98	43.27	467,215	-0.19(-0.44%)
Nov 28, 2022	43.40	44.38	42.98	43.46	947,691	-0.52(-1.18%)
Nov 25, 2022	43.86	44.22	43.37	43.98	172,519	-0.50(-1.12%)
Nov 23, 2022	43.28	44.84	43.09	44.48	552,298	+0.88(+2.02%)
Nov 22, 2022	43.54	43.76	42.46	43.60	385,565	+0.16(+0.37%)
Nov 21, 2022	43.63	43.67	42.77	43.44	415,488	-0.76(-1.72%)
Nov 18, 2022	45.04	45.04	43.84	44.20	682,854	+0.06(+0.14%)
Nov 17, 2022	45.43	45.56	43.90	44.14	976,849	-2.43(-5.22%)
Nov 16, 2022	47.62	48.31	45.94	46.57	1,085,814	-1.96(-4.04%)
Nov 15, 2022	47.62	49.25	47.47	48.53	1,143,370	+2.60(+5.66%)
Nov 14, 2022	46.98	47.10	45.56	45.93	786,665	-1.20(-2.55%)
Nov 11, 2022	47.69	48.69	46.54	47.13	1,320,419	-0.37(-0.78%)
Nov 10, 2022	45.37	47.64	45.01	47.50	1,530,076	+5.88(+14.13%)
Nov 09, 2022	42.11	42.11	40.90	41.62	535,259	-0.88(-2.07%)
Nov 08, 2022	42.39	43.86	40.57	42.50	968,645	+0.34(+0.81%)
Nov 07, 2022	42.58	43.22	41.00	42.16	912,119	-0.53(-1.24%)
Nov 04, 2022	47.62	47.90	41.92	42.69	1,434,098	-4.20(-8.96%)
Nov 03, 2022	47.49	48.59	46.62	46.89	4,258,747	-1.26(-2.62%)
Nov 02, 2022	49.84			48.15	2,596,418	+0.05(+0.10%)
Nov 01, 2022	50.01	50.65	48.07	48.10	1,610,620	-0.63(-1.29%)
Oct 31, 2022	48.85	49.59	48.41	48.73	630,992	-0.46(-0.94%)
Oct 28, 2022	49.30	49.74	48.05	49.19	544,144	-0.38(-0.77%)
Oct 27, 2022	48.48	50.30	48.48	49.57	800,017	+1.51(+3.14%)
Oct 26, 2022	47.70	50.24	46.95	48.06	646,977	-0.48(-0.99%)
Oct 25, 2022	48.39	49.39	48.17	48.54	917,213	+0.90(+1.89%)
Oct 24, 2022	48.59	48.61	46.61	47.64	569,650	-0.70(-1.45%)
Oct 21, 2022	47.90	48.45	46.17	48.34	718,922	-0.05(-0.10%)
Oct 20, 2022	49.05	50.08	48.00	48.39	850,228	-0.87(-1.77%)
Oct 19, 2022	50.74	51.56	49.01	49.26	558,083	-2.46(-4.76%)
Oct 18, 2022	50.37	51.95	50.34	51.72	1,101,896	+3.24(+6.68%)
Oct 17, 2022	47.71	49.31	47.71	48.48	632,471	+2.16(+4.66%)
Oct 14, 2022	48.19	48.57	46.05	46.32	885,429	-0.71(-1.51%)
Oct 13, 2022	45.82	47.59	44.34	47.03	748,930	-0.60(-1.26%)
Oct 12, 2022	48.49	48.61	45.77	47.63	810,142	-0.79(-1.63%)
Oct 11, 2022	51.98	52.17	48.05	48.42	1,191,752	-3.72(-7.13%)
Oct 10, 2022	53.71	53.92	51.14	52.14	761,583	-1.79(-3.32%)
Oct 07, 2022	55.61	55.68	53.19	53.93	800,677	-3.01(-5.29%)
Oct 06, 2022	57.91	58.51	56.87	56.94	645,110	-1.66(-2.83%)
Oct 05, 2022	58.16	58.98	57.22	58.60	625,453	-0.61(-1.03%)
Oct 04, 2022	58.51	59.28	58.13	59.21	1,037,637	+2.80(+4.96%)
Oct 03, 2022	56.50	56.90	55.60	56.41	692,438	+0.57(+1.02%)
Sep 30, 2022	56.93	58.09	55.82	55.84	687,230	-1.44(-2.51%)
Sep 29, 2022	58.61	58.65	56.56	57.28	547,329	-2.21(-3.71%)
Sep 28, 2022	58.58	59.73	58.03	59.49	601,638	+0.65(+1.10%)
Sep 27, 2022	59.27	59.84	58.40	58.84	502,164	+0.66(+1.13%)
Sep 26, 2022	57.92	60.25	57.92	58.18	493,221	-0.15(-0.26%)
Sep 23, 2022	59.88	60.73	57.58	58.33	914,220	-2.49(-4.09%)
Sep 22, 2022	63.98	64.12	60.46	60.82	585,191	-3.13(-4.89%)
Sep 21, 2022	64.50	66.50	63.87	63.95	532,538	-0.39(-0.61%)
Sep 20, 2022	64.86	65.16	63.74	64.34	572,493	-0.98(-1.50%)
Sep 19, 2022	64.19	65.65	64.03	65.32	503,325	+0.09(+0.14%)
Sep 16, 2022	65.66	65.66	64.15	65.23	772,190	-1.58(-2.36%)
Sep 15, 2022	65.88	67.86	65.24	66.81	687,102	-0.01(-0.01%)
Sep 14, 2022	66.18	66.85	64.82	66.82	776,536	+0.65(+0.98%)
Sep 13, 2022	66.27	67.20	65.61	66.17	747,105	-3.19(-4.60%)
Sep 12, 2022	68.35	69.46	67.86	69.36	916,114	+0.92(+1.34%)
Sep 09, 2022	65.00	68.67	65.00	68.44	1,219,860	+4.08(+6.34%)
Sep 08, 2022	61.95	64.85	61.82	64.36	683,747	+1.42(+2.26%)
Sep 07, 2022	60.47	62.96	60.04	62.94	583,639	+2.57(+4.26%)
Sep 06, 2022	60.75	60.93	59.79	60.37	503,007	-0.37(-0.61%)
Sep 02, 2022	61.50	62.27	60.16	60.74	349,903	-0.02(-0.03%)
Sep 01, 2022	61.25	62.26	59.02	60.76	832,712	-1.56(-2.50%)
Aug 31, 2022	64.00	65.45	62.27	62.32	655,903	-1.11(-1.75%)
Aug 30, 2022	65.11	65.87	62.81	63.43	657,669	-1.07(-1.66%)
Aug 29, 2022	63.75	65.31	63.66	64.50	505,676	-0.37(-0.57%)
Aug 26, 2022	65.97	66.00	63.59	64.87	614,734	-1.44(-2.17%)
Aug 25, 2022	65.00	66.33	64.93	66.31	555,692	+2.15(+3.35%)
Aug 24, 2022	61.43	64.16	61.24	64.16	698,053	+3.34(+5.49%)
Aug 23, 2022	61.70	62.69	60.82	60.82	437,382	-0.81(-1.31%)
Aug 22, 2022	61.06	61.68	60.14	61.63	582,474	-0.82(-1.31%)
Aug 19, 2022	63.46	63.46	61.77	62.45	736,919	-2.50(-3.85%)
Aug 18, 2022	66.97	66.97	64.91	64.95	792,517	-1.70(-2.55%)
Aug 17, 2022	67.44	68.25	65.88	66.65	694,090	-1.83(-2.67%)
Aug 16, 2022	67.71	68.53	65.96	68.48	873,170	-0.09(-0.13%)
Aug 15, 2022	68.17	69.29	67.39	68.57	690,413	-0.08(-0.12%)
Aug 12, 2022	67.28	68.84	66.48	68.65	737,484	+2.07(+3.11%)
Aug 11, 2022	68.65	68.65	66.26	66.58	997,413	-1.26(-1.86%)
Aug 10, 2022	65.67	68.64	65.67	67.84	1,827,282	+4.66(+7.38%)
Aug 09, 2022	62.45	63.39	61.68	63.18	1,117,442	+0.20(+0.32%)
Aug 08, 2022	63.08	64.53	62.47	62.98	911,637	+0.45(+0.72%)
Aug 05, 2022	60.50	63.40	60.25	62.53	985,063	+0.93(+1.51%)
Aug 04, 2022	61.95	63.42	60.74	61.60	1,282,623	+1.40(+2.33%)
Aug 03, 2022	57.75	62.50	57.10	60.20	3,356,344	+9.63(+19.04%)
Aug 02, 2022	48.00	51.36	47.68	50.57	1,505,950	+2.05(+4.23%)
Aug 01, 2022	47.82	49.61	47.03	48.52	627,279	+0.09(+0.19%)
Jul 29, 2022	48.35	48.58	46.71	48.43	794,566	-0.13(-0.27%)
Jul 28, 2022	47.69	48.60	46.00	48.56	1,073,283	+0.66(+1.38%)
Jul 27, 2022	47.27	48.42	46.89	47.90	571,367	+1.76(+3.81%)
Jul 26, 2022	47.79	47.79	45.86	46.14	594,510	-1.88(-3.92%)
Jul 25, 2022	49.21	49.21	47.08	48.02	678,699	-1.58(-3.19%)
Jul 22, 2022	52.31	53.00	49.45	49.60	602,679	-2.72(-5.20%)
Jul 21, 2022	49.51	52.48	49.44	52.32	728,783	+2.45(+4.91%)
Jul 20, 2022	48.17	50.77	48.17	49.87	1,002,197	+1.84(+3.83%)
Jul 19, 2022	47.96	48.22	46.55	48.03	389,631	+0.91(+1.93%)
Jul 18, 2022	48.67	49.27	46.98	47.12	421,864	-1.07(-2.22%)
Jul 15, 2022	48.34	48.79	47.46	48.19	336,940	+0.80(+1.69%)
Jul 14, 2022	47.89	47.89	46.33	47.39	498,186	-1.11(-2.29%)
Jul 13, 2022	47.27	49.03	46.54	48.50	389,838	+0.00(+0.00%)
Jul 12, 2022	50.81	51.73	48.21	48.50	484,263	-2.15(-4.24%)
Jul 11, 2022	51.56	52.04	50.09	50.65	393,797	-1.82(-3.47%)
Jul 08, 2022	51.80	53.74	51.38	52.47	444,719	-0.41(-0.78%)
Jul 07, 2022	50.75	53.12	50.38	52.88	444,430	+2.10(+4.14%)
Jul 06, 2022	51.61	52.42	50.01	50.78	435,816	-0.69(-1.34%)
Jul 05, 2022	49.03	51.68	48.32	51.47	475,140	+1.90(+3.83%)

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.