Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	49.95	50.62	48.91	48.95	2,332,854	+1.09(+2.28%)
Sep 28, 2023	47.14	48.07	47.14	47.86	1,597,364	+0.79(+1.68%)
Sep 27, 2023	47.24	47.48	46.68	47.07	1,275,184	-0.09(-0.19%)
Sep 26, 2023	47.85	48.06	46.90	47.16	1,396,941	-0.89(-1.85%)
Sep 25, 2023	47.09	48.60	47.92	48.05	1,778,348	+0.40(+0.84%)
Sep 22, 2023	48.19	48.37	47.33	47.65	1,443,063	-0.15(-0.31%)
Sep 21, 2023	47.30	48.55	47.25	47.80	2,419,528	+0.22(+0.46%)
Sep 20, 2023	47.98	48.27	47.43	47.58	1,452,611	-0.26(-0.54%)
Sep 19, 2023	46.91	48.17	46.91	47.84	1,823,424	+0.83(+1.77%)
Sep 18, 2023	48.48	48.62	46.59	47.01	1,842,022	-0.37(-0.78%)
Sep 15, 2023	47.25	47.47	46.86	47.38	2,922,261	-0.06(-0.13%)
Sep 14, 2023	47.37	47.75	46.96	47.44	2,003,097	+0.30(+0.64%)
Sep 13, 2023	48.75	48.94	46.00	47.14	4,413,165	-1.97(-4.01%)
Sep 12, 2023	48.94	49.73	48.82	49.11	1,345,741	+0.08(+0.16%)
Sep 11, 2023	49.35	49.58	48.71	49.03	1,763,336	-0.01(-0.02%)
Sep 08, 2023	49.31	49.45	48.59	49.04	1,169,899	-0.23(-0.47%)
Sep 07, 2023	48.52	49.40	48.12	49.27	1,905,705	+0.38(+0.78%)
Sep 06, 2023	50.32	50.38	48.50	48.89	2,419,754	-1.54(-3.05%)
Sep 05, 2023	51.27	51.63	50.06	50.43	2,074,534	-1.13(-2.19%)
Sep 01, 2023	50.57	51.62	50.42	51.56	1,879,289	+1.25(+2.48%)
Aug 31, 2023	50.20	50.46	49.84	50.31	1,606,820	+0.22(+0.44%)
Aug 30, 2023	49.58	50.24	49.44	50.09	1,299,144	+0.32(+0.64%)
Aug 29, 2023	48.45	49.78	48.21	49.77	1,461,888	+1.49(+3.09%)
Aug 28, 2023	48.55	49.24	48.07	48.28	1,712,964	-0.11(-0.23%)
Aug 25, 2023	48.71	48.97	47.90	48.39	1,591,637	-0.09(-0.19%)
Aug 24, 2023	50.27	50.37	48.26	48.48	1,901,729	-1.81(-3.60%)
Aug 23, 2023	48.34	50.57	48.06	50.29	1,904,117	+0.14(+0.28%)
Aug 22, 2023	50.70	50.70	49.76	50.15	1,232,030	-1.26(-2.45%)
Aug 21, 2023	51.18	51.72	50.50	51.41	1,367,122	+0.50(+0.98%)
Aug 18, 2023	50.56	51.09	49.90	50.91	2,346,638	-0.16(-0.31%)
Aug 17, 2023	52.07	52.14	50.94	51.07	1,338,783	-0.68(-1.31%)
Aug 16, 2023	52.42	52.75	51.73	51.75	1,699,896	-0.73(-1.39%)
Aug 15, 2023	52.59	53.04	52.44	52.48	1,231,692	-0.71(-1.33%)
Aug 14, 2023	53.10	53.38	52.16	53.19	1,561,863	-0.13(-0.24%)
Aug 11, 2023	54.27	54.43	52.98	53.32	1,981,004	-1.35(-2.47%)
Aug 10, 2023	54.39	55.62	54.15	54.67	2,493,577	+0.67(+1.24%)
Aug 09, 2023	54.74	54.79	53.60	54.00	1,329,835	-0.75(-1.37%)
Aug 08, 2023	53.73	55.00	52.95	54.75	1,939,623	+0.47(+0.87%)
Aug 07, 2023	54.49	54.71	53.48	54.28	1,301,940	+0.09(+0.17%)
Aug 04, 2023	54.72	55.17	54.06	54.19	941,395	-0.29(-0.53%)
Aug 03, 2023	54.33	54.61	53.29	54.48	1,935,290	+0.29(+0.54%)
Aug 02, 2023	55.15	55.46	54.12	54.19	1,394,876	-1.39(-2.50%)
Aug 01, 2023	55.36	56.47	55.21	55.58	2,182,649	+0.00(+0.00%)
Jul 31, 2023	56.47	56.53	55.00	55.58	2,127,858	-0.53(-0.94%)
Jul 28, 2023	54.50	56.29	54.00	56.11	6,144,890	+5.00(+9.78%)
Jul 27, 2023	52.41	52.71	50.78	51.11	3,227,595	-1.67(-3.16%)
Jul 26, 2023	52.03	53.15	51.76	52.78	1,653,110	+0.61(+1.17%)
Jul 25, 2023	53.36	53.40	52.16	52.17	1,843,482	-1.04(-1.95%)
Jul 24, 2023	52.21	53.49	52.21	53.21	2,210,384	+1.19(+2.29%)
Jul 21, 2023	53.73	53.73	52.01	52.02	2,026,063	-1.23(-2.31%)
Jul 20, 2023	54.26	55.52	53.18	53.25	1,898,066	-1.01(-1.86%)
Jul 19, 2023	53.84	54.82	53.84	54.26	1,687,252	+0.36(+0.67%)
Jul 18, 2023	52.90	55.01	52.80	53.90	3,105,624	+1.00(+1.89%)
Jul 17, 2023	52.20	53.43	51.94	52.90	1,568,850	+0.67(+1.28%)
Jul 14, 2023	52.62	52.68	51.59	52.23	1,281,897	-0.29(-0.55%)
Jul 13, 2023	52.15	52.83	51.77	52.52	1,157,950	+0.30(+0.57%)
Jul 12, 2023	52.50	52.77	51.58	52.22	1,617,858	+0.19(+0.37%)
Jul 11, 2023	52.07	52.48	51.64	52.03	1,304,352	+0.13(+0.25%)
Jul 10, 2023	51.55	52.39	51.42	51.90	2,011,926	+0.40(+0.78%)
Jul 07, 2023	52.35	52.79	51.33	51.50	1,467,557	-0.95(-1.81%)
Jul 06, 2023	51.78	52.62	51.65	52.45	1,383,842	-0.09(-0.17%)
Jul 05, 2023	53.42	53.67	52.36	52.54	1,450,745	-0.96(-1.79%)
Jul 03, 2023	52.73	54.47	52.69	53.50	1,364,040	+0.84(+1.60%)
Jun 30, 2023	50.50	52.91	50.26	52.66	3,323,642	+2.33(+4.63%)
Jun 29, 2023	50.62	51.11	49.78	50.33	1,700,141	-0.12(-0.24%)
Jun 28, 2023	50.35	50.88	50.31	50.45	1,630,604	+0.13(+0.26%)
Jun 27, 2023	50.87	51.15	50.02	50.32	1,494,998	+0.05(+0.10%)
Jun 26, 2023	51.09	51.38	50.17	50.27	1,574,557	-0.51(-1.00%)
Jun 23, 2023	50.86	51.22	50.48	50.78	1,347,848	-0.73(-1.42%)
Jun 22, 2023	51.14	51.52	50.82	51.51	1,052,490	+0.25(+0.49%)
Jun 21, 2023	50.84	51.37	50.65	51.26	1,287,753	+0.77(+1.53%)
Jun 20, 2023	51.49	51.79	50.45	50.49	2,641,552	-1.29(-2.49%)
Jun 16, 2023	52.96	53.20	51.40	51.78	2,109,826	-0.79(-1.50%)
Jun 15, 2023	52.61	52.80	51.73	52.57	2,529,956	+0.16(+0.31%)
May 08, 2023	52.07	52.82	51.69	52.41	1,480,257	+0.57(+1.10%)
May 05, 2023	52.47	52.91	51.71	51.84	1,890,512	-0.13(-0.25%)
May 04, 2023	53.13	53.27	51.32	51.97	2,334,251	-1.56(-2.91%)
May 03, 2023	52.80	54.27	52.66	53.53	1,954,891	+0.52(+0.98%)
May 02, 2023	53.12	53.22	51.82	53.01	2,319,821	-0.13(-0.24%)
May 01, 2023	53.50	54.36	52.82	53.14	3,077,856	-0.05(-0.09%)
Apr 28, 2023	51.26	53.39	50.78	53.19	5,623,102	+3.32(+6.66%)
Apr 27, 2023	48.81	50.09	47.00	49.87	3,511,451	-0.15(-0.30%)
Apr 26, 2023	48.87	50.33	48.87	50.02	2,565,190	+0.85(+1.73%)
Apr 25, 2023	50.30	50.52	48.97	49.17	2,815,533	-1.00(-1.99%)
Apr 24, 2023	50.14	50.30	49.66	50.17	1,614,463	-0.12(-0.24%)
Apr 21, 2023	49.91	50.43	49.72	50.29	1,437,551	+0.30(+0.60%)
Apr 20, 2023	49.91	50.79	49.71	49.99	1,236,369	+0.19(+0.38%)
Apr 19, 2023	50.05	50.17	49.25	49.80	1,404,684	-0.16(-0.32%)
Apr 18, 2023	49.40	50.09	49.16	49.96	2,561,980	+0.70(+1.42%)
Apr 17, 2023	49.60	49.98	49.10	49.26	1,924,139	-0.24(-0.48%)
Apr 14, 2023	48.80	49.69	48.66	49.50	1,567,974	+0.98(+2.02%)
Apr 13, 2023	48.94	48.95	48.19	48.52	1,544,200	+0.02(+0.04%)
Apr 12, 2023	49.17	49.41	48.43	48.50	1,838,441	-0.20(-0.41%)
Apr 11, 2023	47.43	49.14	47.42	48.70	2,477,110	+1.62(+3.44%)
Apr 10, 2023	45.99	47.14	45.66	47.08	1,277,154	+0.91(+1.97%)
Apr 06, 2023	46.05	46.22	45.63	46.17	1,479,207	-0.14(-0.30%)
Apr 05, 2023	46.18	46.44	45.99	46.31	1,264,955	-0.52(-1.11%)
Apr 04, 2023	47.42	47.51	46.43	46.83	1,908,848	-0.67(-1.41%)
Apr 03, 2023	47.26	47.56	46.88	47.50	1,113,020	-0.02(-0.04%)
Mar 31, 2023	46.71	47.70	46.71	47.52	1,605,280	+0.99(+2.13%)
Mar 30, 2023	46.46	46.96	46.44	46.53	965,479	+0.38(+0.82%)
Mar 29, 2023	46.26	46.68	45.64	46.15	1,553,592	+0.40(+0.87%)
Mar 28, 2023	44.79	45.78	44.43	45.75	1,788,094	+1.08(+2.42%)
Mar 27, 2023	45.29	45.29	44.13	44.67	1,236,819	-0.24(-0.53%)
Mar 24, 2023	43.84	45.05	43.67	44.91	1,455,397	+0.45(+1.01%)
Mar 23, 2023	44.80	45.64	44.09	44.46	1,368,459	+0.12(+0.27%)
Mar 22, 2023	45.07	45.41	44.32	44.34	1,144,497	-0.93(-2.05%)
Mar 21, 2023	44.92	45.49	44.84	45.27	1,233,913	+1.27(+2.89%)
Mar 20, 2023	44.78	45.04	43.48	44.00	1,243,600	-0.44(-0.99%)
Mar 17, 2023	44.46	44.73	43.94	44.44	1,847,930	-0.27(-0.60%)
Mar 16, 2023	43.05	44.83	42.78	44.71	1,908,021	+1.49(+3.45%)
Mar 15, 2023	42.09	43.28	41.56	43.22	1,834,558	+0.14(+0.32%)
Mar 14, 2023	42.55	43.31	42.42	43.08	1,562,467	+1.42(+3.41%)
Mar 13, 2023	42.22	42.76	41.58	41.66	1,701,416	-1.32(-3.07%)
Mar 10, 2023	43.60	43.90	42.40	42.98	1,939,535	-0.36(-0.83%)
Mar 09, 2023	44.42	44.68	43.24	43.34	1,635,117	-1.00(-2.26%)
Mar 08, 2023	44.34	44.61	43.97	44.34	1,530,282	-0.17(-0.38%)
Mar 07, 2023	45.04	45.49	44.44	44.51	1,228,372	-0.53(-1.18%)
Mar 06, 2023	45.76	45.85	44.85	45.04	1,549,318	-0.83(-1.81%)
Mar 03, 2023	45.93	46.06	45.49	45.87	1,507,927	-0.07(-0.15%)
Mar 02, 2023	45.00	46.08	44.66	45.94	1,189,195	+0.62(+1.37%)
Mar 01, 2023	44.66	45.43	44.66	45.32	1,184,321	+0.81(+1.82%)
Feb 28, 2023	44.11	44.71	43.99	44.51	1,380,964	+0.57(+1.30%)
Feb 27, 2023	44.50	44.69	43.88	43.94	1,020,543	+0.06(+0.14%)
Feb 24, 2023	43.59	44.03	43.24	43.88	1,200,533	-0.36(-0.81%)
Feb 23, 2023	44.32	44.52	43.63	44.24	1,180,336	+0.35(+0.80%)
Feb 22, 2023	43.55	44.09	43.55	43.89	1,160,064	+0.35(+0.80%)
Feb 21, 2023	44.47	44.58	43.52	43.54	1,386,973	-1.18(-2.64%)
Feb 17, 2023	44.50	45.00	44.34	44.72	1,136,256	+0.14(+0.31%)
Feb 16, 2023	45.23	45.67	44.58	44.58	1,377,859	-0.75(-1.65%)
Feb 15, 2023	44.60	45.60	44.56	45.33	1,306,589	+0.26(+0.58%)
Feb 14, 2023	44.26	45.20	44.08	45.07	1,969,039	+0.32(+0.72%)
Feb 13, 2023	43.95	44.80	43.80	44.75	1,694,563	+0.97(+2.22%)
Feb 10, 2023	43.70	44.14	43.27	43.78	2,228,185	-0.33(-0.75%)
Feb 09, 2023	44.83	45.34	43.95	44.11	1,609,105	-0.08(-0.18%)
Feb 08, 2023	44.47	44.53	43.22	44.19	2,534,198	-0.82(-1.82%)
Feb 07, 2023	44.38	45.08	43.75	45.01	2,040,985	+0.22(+0.49%)
Feb 06, 2023	44.45	45.38	44.15	44.79	2,799,172	+0.11(+0.25%)
Feb 03, 2023	45.80	47.18	44.47	44.68	6,590,537	-4.50(-9.15%)
Feb 02, 2023	49.16	49.56	48.48	49.18	2,279,966	-0.04(-0.08%)
Feb 01, 2023	48.16	49.55	47.65	49.22	3,165,109	+1.07(+2.22%)
Jan 31, 2023	47.66	48.38	47.65	48.15	2,295,915	+0.50(+1.05%)
Jan 30, 2023	46.88	48.18	46.80	47.65	1,786,010	+0.17(+0.36%)
Jan 27, 2023	47.85	48.21	47.41	47.48	1,672,449	-0.41(-0.86%)
Jan 26, 2023	48.63	49.00	47.48	47.89	912,769	-0.22(-0.46%)
Jan 25, 2023	47.89	48.44	47.29	48.11	1,598,997	-0.38(-0.78%)
Jan 24, 2023	48.23	49.03	48.01	48.49	1,156,524	-0.26(-0.53%)
Jan 23, 2023	48.94	49.40	48.02	48.75	3,174,394	+2.13(+4.57%)
Jan 20, 2023	46.54	46.99	45.85	46.62	1,245,953	+0.74(+1.61%)
Jan 19, 2023	45.46	45.98	45.06	45.88	1,702,845	-0.18(-0.39%)
Jan 18, 2023	45.56	46.41	45.41	46.06	2,167,510	-0.16(-0.35%)
Jan 17, 2023	46.23	46.89	46.15	46.22	1,902,891	-0.34(-0.73%)
Jan 13, 2023	45.94	46.68	45.73	46.56	2,423,887	+0.37(+0.80%)
Jan 12, 2023	46.59	46.83	45.74	46.19	2,299,746	-0.29(-0.62%)
Jan 11, 2023	46.30	46.72	46.05	46.48	1,088,115	+0.26(+0.56%)
Jan 10, 2023	45.88	46.37	45.44	46.22	1,698,057	+0.44(+0.96%)
Jan 09, 2023	44.53	46.05	43.97	45.78	2,245,848	+1.19(+2.67%)
Jan 06, 2023	44.06	44.73	43.58	44.59	1,612,039	+1.37(+3.17%)
Jan 05, 2023	42.81	43.55	42.07	43.22	1,360,679	-0.23(-0.53%)
Jan 04, 2023	42.38	43.94	42.20	43.45	1,858,452	+1.62(+3.87%)
Jan 03, 2023	42.42	42.55	41.54	41.83	1,550,600	-0.12(-0.29%)
Dec 30, 2022	41.35	42.01	41.22	41.95	1,023,986	+0.06(+0.14%)
Dec 29, 2022	41.61	42.22	41.55	41.89	960,981	+0.27(+0.65%)
Dec 28, 2022	42.56	42.63	41.41	41.62	954,793	-0.89(-2.09%)
Dec 27, 2022	42.29	42.66	41.98	42.51	978,444	+0.51(+1.21%)
Dec 23, 2022	41.96	42.18	41.44	42.00	832,546	-0.18(-0.43%)
Dec 22, 2022	41.69	42.28	41.40	42.18	1,163,461	+0.11(+0.26%)
Dec 21, 2022	41.80	43.00	41.80	42.07	1,934,979	+1.68(+4.16%)
Dec 20, 2022	40.84	41.20	40.25	40.39	1,291,514	-0.57(-1.39%)
Dec 19, 2022	41.00	41.34	40.73	40.96	1,012,518	-0.12(-0.29%)
Dec 16, 2022	41.34	41.75	40.72	41.08	2,340,550	-0.82(-1.96%)
Dec 15, 2022	41.54	42.07	40.84	41.90	1,027,662	-0.49(-1.16%)
Dec 14, 2022	42.63	42.89	41.95	42.39	750,216	+0.05(+0.12%)
Dec 13, 2022	43.66	44.34	41.94	42.34	1,773,285	-0.22(-0.52%)
Dec 12, 2022	42.52	42.75	42.24	42.56	929,059	+0.31(+0.73%)
Dec 09, 2022	42.85	42.98	42.02	42.25	1,188,429	-1.11(-2.56%)
Dec 08, 2022	42.86	43.45	42.43	43.36	1,186,980	+0.85(+2.00%)
Dec 07, 2022	42.68	43.05	42.29	42.51	770,592	-0.43(-1.00%)
Dec 06, 2022	42.01	42.96	41.97	42.94	1,770,401	+1.19(+2.85%)
Dec 05, 2022	42.89	42.89	41.63	41.75	835,764	-1.48(-3.42%)
Dec 02, 2022	42.46	43.45	42.46	43.23	1,017,646	+0.25(+0.58%)
Dec 01, 2022	42.33	43.49	42.13	42.98	2,074,250	+0.81(+1.92%)
Nov 30, 2022	40.89	42.29	40.78	42.17	3,042,226	+1.80(+4.46%)
Nov 29, 2022	39.71	40.56	39.63	40.37	1,356,899	+0.62(+1.56%)
Nov 28, 2022	39.69	40.39	39.57	39.75	1,380,779	-0.35(-0.87%)
Nov 25, 2022	40.09	40.38	40.00	40.10	467,699	+0.00(+0.00%)
Nov 23, 2022	39.97	40.60	39.76	40.10	690,382	-0.04(-0.10%)
Nov 22, 2022	39.25	40.22	38.99	40.14	1,383,944	+1.05(+2.69%)
Nov 21, 2022	39.50	39.75	38.62	39.09	1,111,963	-0.75(-1.88%)
Nov 18, 2022	40.70	40.90	39.62	39.84	1,274,543	-0.05(-0.13%)
Nov 17, 2022	39.07	39.97	38.81	39.89	1,419,346	+0.11(+0.28%)
Nov 16, 2022	39.50	40.04	39.31	39.78	1,061,027	-0.46(-1.14%)
Nov 15, 2022	40.30	41.30	40.06	40.24	1,913,841	+1.06(+2.71%)
Nov 14, 2022	39.21	39.78	39.07	39.18	1,550,319	-0.39(-0.99%)
Nov 11, 2022	38.10	39.85	38.02	39.57	2,414,389	+1.82(+4.82%)
Nov 10, 2022	36.92	37.75	36.89	37.75	1,399,236	+2.20(+6.19%)
Nov 09, 2022	35.35	35.94	35.11	35.55	1,300,642	-0.28(-0.78%)
Nov 08, 2022	36.13	36.40	35.29	35.83	1,052,388	+0.10(+0.28%)
Nov 07, 2022	36.88	36.88	35.10	35.73	1,302,662	-0.79(-2.16%)
Nov 04, 2022	35.75	36.83	35.62	36.52	2,314,733	+1.70(+4.88%)
Nov 03, 2022	34.52	35.36	33.77	34.82	1,402,665	-0.04(-0.11%)
Nov 02, 2022	35.03			34.86	3,509,798	-0.37(-1.05%)
Nov 01, 2022	34.40	35.34	34.23	35.23	2,468,572	+0.80(+2.32%)
Oct 31, 2022	33.29	34.75	33.17	34.43	2,702,581	+1.07(+3.21%)
Oct 28, 2022	32.61	33.67	32.16	33.36	2,048,334	+0.72(+2.21%)
Oct 27, 2022	32.82	33.20	32.01	32.64	2,785,863	+0.23(+0.71%)
Oct 26, 2022	33.70	34.78	32.30	32.41	7,214,920	-3.52(-9.80%)
Oct 25, 2022	34.65	36.08	34.65	35.93	3,704,368	+1.25(+3.60%)
Oct 24, 2022	34.90	35.17	34.15	34.68	2,480,977	-0.22(-0.63%)
Oct 21, 2022	33.83	35.17	33.63	34.90	2,200,553	+1.07(+3.16%)
Oct 20, 2022	36.15	36.47	33.70	33.83	3,372,074	-1.87(-5.24%)
Oct 19, 2022	35.65	36.18	35.24	35.70	1,289,499	-0.23(-0.64%)
Oct 18, 2022	36.51	36.96	35.46	35.93	1,916,118	+0.51(+1.44%)
Oct 17, 2022	35.48	35.64	34.85	35.42	2,062,313	+0.72(+2.07%)
Oct 14, 2022	35.23	35.58	34.34	34.70	1,369,216	-0.23(-0.66%)
Oct 13, 2022	33.97	35.38	33.40	34.93	1,648,731	+0.32(+0.92%)
Oct 12, 2022	34.24	34.82	33.97	34.61	1,495,370	+0.49(+1.44%)
Oct 11, 2022	33.40	34.70	33.33	34.12	1,302,103	+0.50(+1.49%)
Oct 10, 2022	34.28	34.44	32.94	33.62	1,444,964	-0.76(-2.21%)
Oct 07, 2022	34.23	34.44	33.89	34.38	983,858	-0.50(-1.43%)
Oct 06, 2022	34.88	35.27	34.41	34.88	790,260	-0.06(-0.17%)
Oct 05, 2022	33.59	35.09	33.59	34.94	1,499,211	+0.85(+2.49%)
Oct 04, 2022	32.99	34.09	32.99	34.09	2,049,089	+1.94(+6.03%)

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.