Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	53.68	54.07	53.49	53.66	86,776	+0.23(+0.42%)
Jul 28, 2023	53.27	53.63	53.10	53.43	57,261	-0.03(-0.05%)
Jul 27, 2023	54.28	54.45	53.38	53.46	68,627	+0.07(+0.13%)
Jul 26, 2023	52.64	53.43	52.58	53.40	89,038	+1.54(+2.97%)
Jul 25, 2023	51.41	51.95	51.39	51.86	109,120	+0.94(+1.85%)
Jul 24, 2023	50.57	51.10	50.50	50.91	110,794	-1.20(-2.29%)
Jul 21, 2023	52.82	52.94	51.88	52.11	124,469	-2.35(-4.32%)
Jul 20, 2023	54.44	54.64	54.24	54.46	74,320	-0.02(-0.04%)
Jul 19, 2023	55.51	55.58	54.06	54.48	187,437	-1.68(-2.98%)
Jul 18, 2023	55.34	56.17	55.34	56.16	106,214	+1.20(+2.18%)
Jul 17, 2023	54.34	54.96	54.18	54.96	77,449	+0.49(+0.90%)
Jul 14, 2023	54.69	54.76	54.37	54.47	75,583	-0.10(-0.18%)
Jul 13, 2023	54.22	54.67	54.22	54.57	71,464	+0.93(+1.74%)
Jul 12, 2023	53.70	53.84	53.46	53.64	78,088	+1.26(+2.41%)
Jul 11, 2023	51.56	52.41	51.56	52.38	88,040	+1.18(+2.30%)
Jul 10, 2023	50.88	51.34	50.81	51.20	89,819	+0.20(+0.38%)
Jul 07, 2023	50.56	51.43	50.56	51.00	130,026	+0.50(+0.99%)
Jul 06, 2023	50.87	50.91	50.25	50.50	88,240	-1.10(-2.13%)
Jul 05, 2023	51.55	51.92	51.43	51.60	142,708	-0.60(-1.15%)
Jul 03, 2023	51.60	52.27	51.56	52.20	71,631	+0.95(+1.86%)
Jun 30, 2023	51.27	51.49	51.08	51.25	193,124	+1.06(+2.11%)
Jun 29, 2023	50.83	50.88	50.03	50.19	176,216	-2.79(-5.27%)
Jun 28, 2023	52.74	53.07	52.60	52.98	120,029	-0.42(-0.79%)
Jun 27, 2023	52.63	53.64	52.54	53.40	314,637	+0.75(+1.41%)
Jun 26, 2023	52.23	52.74	52.17	52.66	128,907	+0.20(+0.37%)
Jun 23, 2023	52.08	52.67	52.01	52.46	87,366	-0.64(-1.20%)
Jun 22, 2023	52.83	53.25	52.71	53.10	136,001	-0.18(-0.33%)
Jun 21, 2023	53.30	53.59	53.21	53.28	83,917	-0.43(-0.80%)
Jun 20, 2023	53.87	54.01	53.50	53.71	193,214	-1.49(-2.70%)
Jun 16, 2023	54.99	55.38	54.85	55.20	352,625	+0.48(+0.88%)
Jun 15, 2023	54.10	54.83	54.02	54.72	69,760	+0.83(+1.53%)
May 08, 2023	54.34	54.37	53.84	53.89	65,921	-0.12(-0.23%)
May 05, 2023	52.69	54.38	52.21	54.02	183,280	+1.48(+2.81%)
May 04, 2023	51.50	52.76	51.39	52.54	214,514	-0.71(-1.34%)
May 03, 2023	53.86	54.10	53.23	53.25	95,866	-0.98(-1.81%)
May 02, 2023	55.17	55.17	54.08	54.24	64,317	-1.34(-2.42%)
May 01, 2023	55.49	56.51	55.40	55.58	124,846	+0.38(+0.69%)
Apr 28, 2023	54.62	55.59	54.61	55.20	71,813	+0.36(+0.66%)
Apr 27, 2023	55.32	55.44	54.28	54.84	76,395	-1.42(-2.52%)
Apr 26, 2023	56.47	56.91	56.24	56.26	60,425	+0.67(+1.20%)
Apr 25, 2023	56.10	56.10	55.47	55.59	46,302	-1.23(-2.16%)
Apr 24, 2023	57.09	57.24	56.59	56.82	46,609	-0.19(-0.33%)
Apr 21, 2023	56.68	57.10	56.35	57.01	66,460	+0.61(+1.08%)
Apr 20, 2023	56.44	56.79	56.28	56.40	80,054	+0.18(+0.32%)
Apr 19, 2023	56.94	56.94	56.19	56.22	60,848	-1.11(-1.93%)
Apr 18, 2023	57.21	57.54	57.12	57.32	46,871	+0.30(+0.53%)
Apr 17, 2023	56.59	57.14	56.46	57.02	56,746	+0.51(+0.91%)
Apr 14, 2023	56.65	56.92	56.16	56.50	52,929	-0.05(-0.08%)
Apr 13, 2023	56.31	56.71	56.01	56.55	59,877	+0.79(+1.42%)
Apr 12, 2023	55.71	56.49	55.42	55.76	88,137	+0.68(+1.23%)
Apr 11, 2023	55.34	55.51	54.99	55.08	79,207	-0.79(-1.42%)
Apr 10, 2023	55.98	56.67	55.62	55.88	84,203	-0.41(-0.73%)
Apr 06, 2023	55.14	56.30	55.11	56.29	109,882	+0.80(+1.44%)
Apr 05, 2023	55.59	55.74	54.97	55.48	58,811	-1.42(-2.50%)
Apr 04, 2023	56.71	57.06	56.58	56.91	50,288	-0.19(-0.33%)
Apr 03, 2023	56.71	57.11	56.49	57.10	51,530	+0.36(+0.64%)
Mar 31, 2023	56.43	56.79	56.43	56.73	71,626	+0.19(+0.34%)
Mar 30, 2023	56.33	56.57	56.21	56.54	52,789	+0.90(+1.61%)
Mar 29, 2023	55.54	55.88	55.28	55.65	84,365	+1.53(+2.84%)
Mar 28, 2023	53.78	54.38	53.75	54.11	79,969	-0.46(-0.84%)
Mar 27, 2023	54.60	54.84	54.32	54.57	64,069	+0.85(+1.58%)
Mar 24, 2023	53.29	53.83	53.00	53.72	66,236	-1.29(-2.34%)
Mar 23, 2023	55.31	55.95	54.62	55.01	81,911	+0.01(+0.02%)
Mar 22, 2023	56.01	56.10	55.00	55.00	116,164	-0.50(-0.89%)
Mar 21, 2023	54.85	55.82	54.60	55.49	97,006	+1.30(+2.39%)
Mar 20, 2023	53.33	54.35	53.32	54.20	87,157	+0.84(+1.57%)
Mar 17, 2023	53.01	53.65	52.66	53.36	94,991	-1.42(-2.59%)
Mar 16, 2023	53.18	55.00	53.18	54.78	127,891	+1.26(+2.35%)
Mar 15, 2023	53.28	53.79	52.67	53.52	149,564	-2.73(-4.85%)
Mar 14, 2023	56.12	56.26	55.60	56.25	93,393	+0.96(+1.74%)
Mar 13, 2023	54.76	55.75	54.65	55.28	185,339	-0.81(-1.44%)
Mar 10, 2023	56.51	56.70	55.84	56.09	69,536	-0.84(-1.47%)
Mar 09, 2023	57.68	57.71	56.81	56.93	62,698	-1.21(-2.08%)
Mar 08, 2023	57.94	58.26	57.80	58.14	70,972	+0.40(+0.69%)
Mar 07, 2023	58.89	59.05	57.61	57.74	65,190	-1.29(-2.18%)
Mar 06, 2023	58.99	59.51	58.87	59.03	62,184	-0.31(-0.53%)
Mar 03, 2023	58.98	59.47	58.87	59.35	61,651	+0.01(+0.02%)
Mar 02, 2023	58.16	59.37	58.08	59.34	98,801	-0.08(-0.13%)
Mar 01, 2023	59.76	59.89	59.23	59.41	59,007	+0.61(+1.04%)
Feb 28, 2023	59.31	59.53	58.77	58.80	99,840	-0.92(-1.53%)
Feb 27, 2023	59.71	60.04	59.50	59.72	62,269	+0.40(+0.68%)
Feb 24, 2023	58.74	59.32	58.47	59.32	74,921	-1.12(-1.85%)
Feb 23, 2023	60.53	61.07	59.96	60.43	134,397	+1.89(+3.22%)
Feb 22, 2023	58.05	59.04	57.95	58.54	111,227	+0.47(+0.80%)
Feb 21, 2023	58.28	58.70	58.03	58.08	93,014	-0.04(-0.07%)
Feb 17, 2023	57.98	58.40	57.70	58.12	69,818	+0.59(+1.03%)
Feb 16, 2023	57.07	58.00	57.00	57.52	76,831	-0.58(-1.00%)
Feb 15, 2023	57.15	58.11	57.14	58.11	98,569	+0.71(+1.23%)
Feb 14, 2023	57.20	57.88	57.04	57.40	45,574	+0.10(+0.17%)
Feb 13, 2023	56.34	57.39	56.26	57.31	89,425	+0.42(+0.74%)
Feb 10, 2023	56.96	56.99	56.40	56.89	72,829	-0.85(-1.47%)
Feb 09, 2023	58.58	58.62	57.61	57.73	89,949	-1.05(-1.78%)
Feb 08, 2023	58.65	59.10	58.51	58.78	80,926	+0.33(+0.57%)
Feb 07, 2023	58.02	58.52	57.62	58.45	69,602	+0.48(+0.82%)
Feb 06, 2023	58.37	58.65	57.68	57.97	73,812	-1.05(-1.78%)
Feb 03, 2023	59.19	59.53	58.89	59.02	66,087	-0.35(-0.59%)
Feb 02, 2023	59.00	59.57	58.84	59.37	87,530	+2.55(+4.48%)
Feb 01, 2023	56.57	57.19	55.85	56.83	72,995	+1.05(+1.88%)
Jan 31, 2023	55.41	55.84	55.04	55.78	74,020	+0.25(+0.45%)
Jan 30, 2023	55.67	56.01	55.52	55.53	69,905	-0.55(-0.99%)
Jan 27, 2023	55.48	56.25	55.44	56.09	56,948	+0.42(+0.75%)
Jan 26, 2023	55.18	55.67	54.97	55.67	50,587	+0.64(+1.16%)
Jan 25, 2023	54.62	55.26	54.55	55.03	93,764	-0.24(-0.43%)
Jan 24, 2023	54.30	55.27	54.20	55.27	65,913	+0.75(+1.38%)
Jan 23, 2023	53.45	54.54	53.44	54.51	90,543	+0.25(+0.46%)
Jan 20, 2023	53.37	54.30	53.29	54.26	70,656	+0.27(+0.49%)
Jan 19, 2023	53.85	54.35	53.66	54.00	91,112	+0.35(+0.66%)
Jan 18, 2023	54.46	54.46	53.44	53.65	52,446	-0.47(-0.86%)
Jan 17, 2023	54.14	54.44	53.88	54.11	106,318	+0.08(+0.14%)
Jan 13, 2023	53.44	54.04	53.40	54.04	60,266	+0.74(+1.40%)
Jan 12, 2023	52.90	53.56	52.51	53.29	92,843	+1.01(+1.93%)
Jan 11, 2023	52.13	52.37	51.90	52.28	85,207	+1.18(+2.31%)
Jan 10, 2023	51.10	51.20	50.87	51.10	63,260	+0.18(+0.36%)
Jan 09, 2023	51.43	51.62	50.78	50.92	130,504	+1.12(+2.26%)
Jan 06, 2023	49.01	49.90	48.75	49.79	123,176	+1.08(+2.21%)
Jan 05, 2023	48.59	48.95	48.58	48.72	57,571	-0.46(-0.93%)
Jan 04, 2023	48.61	49.25	48.61	49.17	72,102	+1.43(+2.99%)
Jan 03, 2023	47.77	48.12	47.32	47.74	99,630	+0.89(+1.89%)
Dec 30, 2022	47.11	47.18	46.54	46.86	77,015	-0.53(-1.13%)
Dec 29, 2022	46.75	47.58	46.73	47.39	161,231	+1.03(+2.22%)
Dec 28, 2022	47.31	47.41	46.36	46.36	91,790	-0.85(-1.80%)
Dec 27, 2022	47.19	47.50	47.00	47.21	72,711	-0.10(-0.20%)
Dec 23, 2022	46.72	47.31	46.53	47.31	77,722	+0.36(+0.77%)
Dec 22, 2022	47.15	47.15	46.32	46.94	103,300	-0.36(-0.77%)
Dec 21, 2022	46.92	47.43	46.92	47.31	75,990	+1.06(+2.29%)
Dec 20, 2022	46.07	46.42	46.04	46.25	117,420	-0.18(-0.39%)
Dec 19, 2022	46.58	46.83	46.10	46.43	161,043	+0.07(+0.14%)
Dec 16, 2022	46.56	46.69	45.79	46.36	199,722	-0.83(-1.76%)
Dec 15, 2022	48.38	48.40	47.06	47.19	142,636	-1.65(-3.38%)
Dec 14, 2022	49.04	49.52	48.48	48.84	96,378	-0.06(-0.12%)
Dec 13, 2022	49.82	49.89	48.62	48.90	125,562	+0.23(+0.47%)
Dec 12, 2022	48.21	48.68	48.04	48.67	152,802	-0.39(-0.80%)
Dec 09, 2022	48.62	49.47	48.61	49.06	97,451	+0.41(+0.84%)
Dec 08, 2022	48.67	48.87	48.47	48.65	83,118	-0.29(-0.58%)
Dec 07, 2022	48.93	49.32	48.72	48.94	87,723	-0.43(-0.87%)
Dec 06, 2022	50.34	50.46	49.21	49.37	151,925	-0.65(-1.30%)
Dec 05, 2022	50.44	50.56	49.83	50.01	109,775	-1.14(-2.24%)
Dec 02, 2022	51.15	51.45	51.00	51.16	126,298	+0.16(+0.32%)
Dec 01, 2022	51.05	51.38	50.80	51.00	95,390	+0.70(+1.38%)
Nov 30, 2022	49.83	50.35	48.95	50.30	88,839	+0.46(+0.92%)
Nov 29, 2022	49.61	49.99	49.56	49.84	73,792	+0.37(+0.75%)
Nov 28, 2022	50.16	50.42	49.46	49.47	98,061	-0.95(-1.89%)
Nov 25, 2022	50.27	50.57	50.07	50.42	75,341	+0.29(+0.57%)
Nov 23, 2022	49.68	50.20	49.68	50.14	88,402	+0.47(+0.94%)
Nov 22, 2022	49.11	49.83	49.04	49.67	95,247	+0.89(+1.82%)
Nov 21, 2022	48.62	49.01	48.45	48.78	113,402	-0.61(-1.23%)
Nov 18, 2022	49.44	49.58	48.97	49.39	103,681	+0.55(+1.13%)
Nov 17, 2022	47.44	48.90	47.43	48.84	140,193	+0.56(+1.16%)
Nov 16, 2022	48.77	48.80	47.94	48.28	106,673	-0.60(-1.23%)
Nov 15, 2022	49.80	49.86	48.48	48.88	113,647	+0.03(+0.06%)
Nov 14, 2022	48.96	49.37	48.83	48.85	172,934	-0.14(-0.29%)
Nov 11, 2022	48.13	49.16	48.03	48.99	158,819	+2.11(+4.49%)
Nov 10, 2022	46.74	47.34	46.39	46.89	146,838	+2.83(+6.43%)
Nov 09, 2022	44.39	44.69	43.83	44.06	99,023	-0.87(-1.93%)
Nov 08, 2022	44.42	45.50	44.36	44.92	147,734	+0.86(+1.95%)
Nov 07, 2022	43.83	44.31	43.70	44.07	115,277	+0.60(+1.38%)
Nov 04, 2022	43.04	43.47	42.56	43.47	141,101	+1.40(+3.33%)
Nov 03, 2022	41.67	42.32	41.45	42.06	151,997	+0.12(+0.30%)
Nov 02, 2022	42.55		41.80	41.94	148,681	-0.86(-2.00%)
Nov 01, 2022	43.15	43.38	42.66	42.80	147,894	+0.86(+2.05%)
Oct 31, 2022	41.73	42.31	41.58	41.94	126,838	-0.39(-0.92%)
Oct 28, 2022	41.49	42.33	41.43	42.33	101,752	+1.00(+2.42%)
Oct 27, 2022	41.48	41.93	41.26	41.33	125,574	-0.37(-0.89%)
Oct 26, 2022	41.40	42.37	41.32	41.70	146,587	-0.48(-1.13%)
Oct 25, 2022	41.35	42.20	41.33	42.18	146,468	+1.25(+3.05%)
Oct 24, 2022	40.92	41.20	40.58	40.93	140,351	+0.63(+1.56%)
Oct 21, 2022	39.25	40.43	39.14	40.30	105,166	+0.71(+1.81%)
Oct 20, 2022	39.75	40.37	39.48	39.59	139,553	-0.39(-0.98%)
Oct 19, 2022	40.74	40.89	39.69	39.98	125,897	-1.29(-3.12%)
Oct 18, 2022	41.97	41.99	40.75	41.26	192,574	+0.75(+1.86%)
Oct 17, 2022	40.82	41.18	40.50	40.51	231,407	+1.22(+3.11%)
Oct 14, 2022	40.19	40.42	39.16	39.29	144,740	-0.67(-1.67%)
Oct 13, 2022	38.29	40.20	37.97	39.96	197,889	+1.92(+5.05%)
Oct 12, 2022	37.75	38.24	37.54	38.04	152,929	-0.14(-0.37%)
Oct 11, 2022	38.55	39.10	38.09	38.18	183,430	-1.00(-2.55%)
Oct 10, 2022	39.42	39.46	38.82	39.17	136,529	+0.00(+0.00%)
Oct 07, 2022	39.65	39.69	39.01	39.17	125,885	-1.29(-3.18%)
Oct 06, 2022	40.54	40.82	40.26	40.46	142,115	-0.34(-0.82%)
Oct 05, 2022	40.57	41.02	40.19	40.80	154,291	-1.04(-2.50%)
Oct 04, 2022	40.92	41.89	40.92	41.84	226,685	+2.43(+6.17%)
Oct 03, 2022	38.89	39.68	38.55	39.41	199,540	+1.02(+2.65%)
Sep 30, 2022	38.29	39.15	38.27	38.39	228,628	+0.43(+1.13%)
Sep 29, 2022	37.51	37.98	36.97	37.96	220,565	-0.61(-1.57%)
Sep 28, 2022	37.17	38.70	37.06	38.57	223,766	+0.75(+1.97%)
Sep 27, 2022	38.17	38.35	37.46	37.82	276,569	-0.11(-0.29%)
Sep 26, 2022	38.33	38.62	37.67	37.93	203,544	-0.75(-1.93%)
Sep 23, 2022	39.05	39.08	38.24	38.68	154,194	-1.72(-4.27%)
Sep 22, 2022	41.14	41.20	40.31	40.40	192,735	+0.21(+0.51%)
Sep 21, 2022	40.94	41.20	40.20	40.20	185,922	-0.73(-1.78%)
Sep 20, 2022	41.44	41.44	40.66	40.93	196,232	+0.03(+0.07%)
Sep 19, 2022	40.24	40.93	40.17	40.90	125,236	+0.21(+0.50%)
Sep 16, 2022	40.80	41.22	40.38	40.69	202,447	-0.16(-0.39%)
Sep 15, 2022	40.93	41.63	40.80	40.85	161,872	+0.12(+0.30%)
Sep 14, 2022	41.14	41.20	40.44	40.73	158,054	-0.90(-2.17%)
Sep 13, 2022	42.44	42.94	41.59	41.63	190,923	-1.38(-3.21%)
Sep 12, 2022	42.84	43.47	42.78	43.01	243,049	+1.28(+3.06%)
Sep 09, 2022	41.14	41.78	41.12	41.74	135,019	+1.78(+4.46%)
Sep 08, 2022	39.78	40.13	39.55	39.96	179,103	+0.10(+0.26%)
Sep 07, 2022	39.12	39.95	39.04	39.85	196,273	+0.28(+0.71%)
Sep 06, 2022	40.48	40.51	39.39	39.57	265,257	+0.39(+1.00%)
Sep 02, 2022	39.79	40.26	39.08	39.18	147,324	-0.20(-0.52%)
Sep 01, 2022	39.18	39.42	38.77	39.39	157,071	-0.61(-1.51%)
Aug 31, 2022	40.46	40.57	39.98	39.99	174,970	-0.11(-0.28%)
Aug 30, 2022	40.87	41.01	39.99	40.11	151,918	-0.18(-0.44%)
Aug 29, 2022	40.16	40.56	40.08	40.28	150,473	-0.13(-0.32%)
Aug 26, 2022	41.87	41.99	40.39	40.41	157,474	-1.72(-4.09%)
Aug 25, 2022	41.84	42.32	41.75	42.14	108,225	+0.22(+0.53%)
Aug 24, 2022	41.62	42.18	41.55	41.91	107,483	-0.48(-1.14%)
Aug 23, 2022	42.33	42.76	42.23	42.40	158,021	-0.38(-0.89%)
Aug 22, 2022	43.81	43.81	42.67	42.78	236,393	-2.13(-4.73%)
Aug 19, 2022	44.93	45.03	44.64	44.91	159,866	-0.63(-1.39%)
Aug 18, 2022	45.77	45.77	45.21	45.54	156,574	-0.62(-1.35%)
Aug 17, 2022	46.48	46.50	45.91	46.16	128,087	-1.13(-2.38%)
Aug 16, 2022	46.78	47.50	46.72	47.29	119,637	+0.68(+1.46%)
Aug 15, 2022	46.02	46.80	45.94	46.61	113,686	+0.24(+0.52%)
Aug 12, 2022	46.00	46.37	45.88	46.37	116,611	-0.36(-0.78%)
Aug 11, 2022	46.65	46.98	46.55	46.73	131,500	+0.47(+1.01%)
Aug 10, 2022	45.73	46.52	45.60	46.27	128,071	+1.37(+3.05%)
Aug 09, 2022	45.47	45.61	44.64	44.90	167,518	-1.03(-2.23%)
Aug 08, 2022	45.90	46.32	45.75	45.92	234,179	-0.15(-0.32%)
Aug 05, 2022	46.87	46.87	45.60	46.07	364,422	-4.23(-8.41%)
Aug 04, 2022	50.25	50.68	50.20	50.30	164,525	+0.21(+0.41%)
Aug 03, 2022	49.39	50.36	49.27	50.10	155,442	+0.50(+1.01%)
Aug 02, 2022	49.53	50.28	49.43	49.59	92,137	-0.65(-1.30%)

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.