Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	53.16	53.49	51.27	51.76	319,535	-1.32(-2.50%)
Jul 28, 2023	53.36	53.94	52.67	53.08	272,164	+0.22(+0.41%)
Jul 27, 2023	60.20	60.26	51.11	52.86	531,602	-3.78(-6.67%)
Jul 26, 2023	56.53	57.20	56.47	56.64	294,904	+0.54(+0.96%)
Jul 25, 2023	56.16	57.03	55.86	56.10	278,709	-0.13(-0.23%)
Jul 24, 2023	55.11	56.60	55.11	56.23	378,045	+1.13(+2.04%)
Jul 21, 2023	55.48	55.59	54.60	55.11	358,895	+0.09(+0.16%)
Jul 20, 2023	54.79	55.12	53.77	55.02	231,265	+0.04(+0.07%)
Jul 19, 2023	54.79	55.31	54.35	54.98	159,110	+0.39(+0.71%)
Jul 18, 2023	53.22	54.79	53.22	54.59	181,656	+1.50(+2.83%)
Jul 17, 2023	52.09	53.34	52.09	53.08	232,215	+0.94(+1.80%)
Jul 14, 2023	52.72	52.72	51.81	52.15	267,868	-0.24(-0.46%)
Jul 13, 2023	50.32	52.52	50.19	52.39	267,927	+2.21(+4.41%)
Jul 12, 2023	49.81	51.00	49.78	50.17	318,683	+1.54(+3.17%)
Jul 11, 2023	47.90	48.84	47.63	48.63	192,799	+0.97(+2.03%)
Jul 10, 2023	46.86	48.10	46.62	47.66	212,979	+0.68(+1.44%)
Jul 07, 2023	46.52	47.59	46.52	46.99	402,650	+0.59(+1.27%)
Jul 06, 2023	46.86	46.86	45.83	46.40	158,381	-1.10(-2.31%)
Jul 05, 2023	47.19	48.02	47.10	47.50	158,150	-0.27(-0.56%)
Jul 03, 2023	46.40	47.80	46.25	47.76	135,768	+1.58(+3.43%)
Jun 30, 2023	46.95	47.00	46.11	46.18	139,055	-0.19(-0.41%)
Jun 29, 2023	46.34	47.35	46.32	46.37	108,023	+0.38(+0.82%)
Jun 28, 2023	45.57	46.14	45.15	45.99	101,903	+0.39(+0.85%)
Jun 27, 2023	44.74	45.78	44.74	45.60	119,098	+0.96(+2.14%)
Jun 26, 2023	44.89	45.95	44.57	44.65	233,006	-0.12(-0.27%)
Jun 23, 2023	45.55	46.24	44.49	44.77	330,926	-1.39(-3.02%)
Jun 22, 2023	47.57	47.57	45.86	46.16	215,224	-1.54(-3.24%)
Jun 21, 2023	47.86	48.35	47.21	47.70	112,894	-0.19(-0.40%)
Jun 20, 2023	48.10	48.10	47.27	47.89	173,533	-0.22(-0.46%)
Jun 16, 2023	49.56	49.56	47.66	48.11	568,747	-1.13(-2.29%)
Jun 15, 2023	48.75	49.75	48.62	49.24	187,050	+6.12(+14.18%)
May 08, 2023	44.67	44.77	43.10	43.12	232,703	-1.31(-2.96%)
May 05, 2023	43.89	44.74	43.26	44.44	271,746	+1.79(+4.20%)
May 04, 2023	41.79	42.90	41.13	42.64	565,629	-0.03(-0.07%)
May 03, 2023	42.32	44.03	42.32	42.67	257,863	+0.41(+0.97%)
May 02, 2023	43.86	44.19	41.40	42.27	443,510	-1.85(-4.19%)
May 01, 2023	44.17	45.02	43.93	44.12	283,168	-0.19(-0.43%)
Apr 28, 2023	43.17	45.11	43.17	44.31	353,670	+1.03(+2.39%)
Apr 27, 2023	43.71	43.71	41.34	43.27	463,323	+2.85(+7.04%)
Apr 26, 2023	39.96	40.75	39.94	40.43	244,826	+0.34(+0.84%)
Apr 25, 2023	40.87	41.03	39.70	40.09	191,782	-1.03(-2.52%)
Apr 24, 2023	41.07	41.63	40.99	41.12	102,645	-0.23(-0.55%)
Apr 21, 2023	41.41	41.77	41.03	41.35	159,922	-0.14(-0.34%)
Apr 20, 2023	41.56	41.83	41.11	41.49	168,937	-0.52(-1.23%)
Apr 19, 2023	41.19	42.27	41.05	42.01	130,786	+0.75(+1.81%)
Apr 18, 2023	42.09	42.09	40.82	41.26	101,296	-0.78(-1.85%)
Apr 17, 2023	41.15	42.04	40.67	42.04	123,938	+0.77(+1.86%)
Apr 14, 2023	42.39	42.66	40.96	41.27	190,429	-0.62(-1.47%)
Apr 13, 2023	40.83	42.05	40.56	41.89	183,517	+1.21(+2.98%)
Apr 12, 2023	41.36	42.26	40.47	40.67	195,233	-0.52(-1.26%)
Apr 11, 2023	41.86	42.07	41.17	41.19	225,149	-0.60(-1.43%)
Apr 10, 2023	41.41	42.33	40.83	41.79	275,027	-0.03(-0.07%)
Apr 06, 2023	40.92	41.86	40.92	41.82	196,466	+0.83(+2.01%)
Apr 05, 2023	40.55	41.15	40.28	40.99	269,394	+0.00(+0.00%)
Apr 04, 2023	41.65	41.65	39.94	40.99	325,931	-0.38(-0.91%)
Apr 03, 2023	41.58	42.07	40.57	41.37	199,356	+0.09(+0.22%)
Mar 31, 2023	40.30	41.47	40.20	41.28	274,243	+1.21(+3.03%)
Mar 30, 2023	41.20	41.29	39.55	40.07	342,353	-0.72(-1.76%)
Mar 29, 2023	41.73	41.73	40.69	40.78	225,549	-0.45(-1.09%)
Mar 28, 2023	41.66	42.02	40.69	41.23	182,478	-0.53(-1.26%)
Mar 27, 2023	43.07	43.11	41.68	41.76	281,152	-0.34(-0.80%)
Mar 24, 2023	40.81	42.50	40.22	42.10	229,663	+0.67(+1.61%)
Mar 23, 2023	42.59	42.59	40.76	41.43	376,232	-0.71(-1.68%)
Mar 22, 2023	44.50	44.57	42.02	42.14	249,752	-2.44(-5.47%)
Mar 21, 2023	44.03	44.77	43.40	44.58	337,363	+2.07(+4.87%)
Mar 20, 2023	43.27	44.40	41.97	42.51	553,121	-1.49(-3.39%)
Mar 17, 2023	44.91	44.91	43.12	44.00	1,067,430	-1.91(-4.16%)
Mar 16, 2023	42.41	45.98	42.10	45.91	407,371	+2.84(+6.58%)
Mar 15, 2023	41.03	43.37	40.63	43.07	925,213	+0.04(+0.09%)
Mar 14, 2023	44.14	46.24	42.76	43.03	634,533	+1.18(+2.82%)
Mar 13, 2023	44.10	45.34	41.16	41.85	926,687	-4.05(-8.83%)
Mar 10, 2023	46.14	47.35	44.82	45.91	565,878	-0.73(-1.56%)
Mar 09, 2023	49.02	49.10	46.03	46.63	525,659	-2.66(-5.40%)
Mar 08, 2023	48.63	49.34	48.19	49.30	242,216	+0.86(+1.79%)
Mar 07, 2023	48.85	48.85	47.80	48.43	271,608	-0.46(-0.94%)
Mar 06, 2023	49.87	49.87	48.60	48.89	218,212	-0.83(-1.66%)
Mar 03, 2023	49.21	50.12	48.64	49.72	284,053	+0.65(+1.32%)
Mar 02, 2023	49.86	49.86	47.50	49.07	194,142	-1.09(-2.18%)
Mar 01, 2023	50.43	50.69	49.78	50.16	171,998	-0.54(-1.06%)
Feb 28, 2023	51.23	51.88	50.64	50.70	328,007	-0.53(-1.03%)
Feb 27, 2023	51.17	51.55	50.98	51.23	269,252	+0.47(+0.92%)
Feb 24, 2023	50.62	50.87	49.93	50.76	183,085	-0.27(-0.53%)
Feb 23, 2023	51.00	51.45	50.80	51.03	176,836	+0.20(+0.39%)
Feb 22, 2023	50.54	51.13	50.37	50.83	291,416	+0.29(+0.57%)
Feb 21, 2023	50.97	51.44	50.22	50.54	388,560	-0.95(-1.85%)
Feb 17, 2023	50.23	51.69	50.23	51.49	220,382	+1.35(+2.70%)
Feb 16, 2023	49.84	50.65	49.56	50.14	172,607	-0.17(-0.34%)
Feb 15, 2023	49.81	50.68	49.49	50.31	178,151	+0.10(+0.20%)
Feb 14, 2023	50.07	50.70	49.69	50.21	293,658	-0.01(-0.02%)
Feb 13, 2023	49.38	50.23	49.38	50.22	212,558	+0.83(+1.67%)
Feb 10, 2023	48.91	49.79	48.54	49.40	343,330	+0.42(+0.85%)
Feb 09, 2023	50.09	50.17	48.92	48.98	160,721	-0.63(-1.26%)
Feb 08, 2023	50.15	50.60	49.34	49.61	169,525	-1.05(-2.08%)
Feb 07, 2023	50.27	50.94	50.24	50.66	216,905	+0.16(+0.31%)
Feb 06, 2023	51.87	52.07	50.37	50.50	197,740	-1.72(-3.29%)
Feb 03, 2023	51.20	52.39	51.20	52.22	184,832	+0.52(+1.00%)
Feb 02, 2023	51.16	51.71	50.97	51.70	159,045	+1.13(+2.24%)
Feb 01, 2023	49.19	51.08	49.05	50.57	303,523	+1.25(+2.54%)
Jan 31, 2023	48.50	49.60	48.50	49.32	194,570	+0.80(+1.64%)
Jan 30, 2023	48.60	49.55	48.45	48.52	196,547	-0.41(-0.83%)
Jan 27, 2023	48.72	49.25	48.54	48.93	202,908	+0.18(+0.37%)
Jan 26, 2023	47.71	48.78	45.88	48.75	436,817	+3.30(+7.26%)
Jan 25, 2023	44.87	45.53	44.80	45.45	145,453	+0.23(+0.51%)
Jan 24, 2023	45.69	45.72	45.01	45.22	164,133	-0.46(-1.00%)
Jan 23, 2023	44.50	45.71	44.24	45.68	131,990	+1.18(+2.66%)
Jan 20, 2023	44.31	44.77	44.05	44.50	235,791	+0.58(+1.31%)
Jan 19, 2023	44.90	45.05	43.86	43.92	229,391	-1.42(-3.13%)
Jan 18, 2023	46.04	46.48	45.31	45.34	360,440	-0.85(-1.85%)
Jan 17, 2023	46.32	46.67	45.98	46.20	211,423	-0.24(-0.51%)
Jan 13, 2023	45.62	46.57	45.53	46.44	160,919	+0.33(+0.71%)
Jan 12, 2023	46.07	46.38	45.56	46.11	238,762	+0.25(+0.54%)
Jan 11, 2023	46.22	46.48	45.78	45.86	281,494	-0.29(-0.62%)
Jan 10, 2023	45.19	46.19	45.17	46.15	193,771	+1.03(+2.29%)
Jan 09, 2023	45.76	46.19	45.03	45.11	164,564	-0.17(-0.37%)
Jan 06, 2023	44.15	45.29	44.15	45.28	177,787	+1.41(+3.22%)
Jan 05, 2023	44.27	44.40	43.68	43.87	225,910	-0.40(-0.90%)
Jan 04, 2023	43.65	44.85	43.65	44.27	302,950	+0.82(+1.90%)
Jan 03, 2023	43.10	43.78	42.84	43.44	271,884	+0.66(+1.53%)
Dec 30, 2022	42.99	43.37	42.72	42.79	249,736	-0.54(-1.24%)
Dec 29, 2022	41.96	43.32	41.75	43.32	149,300	+1.71(+4.11%)
Dec 28, 2022	42.48	42.80	41.59	41.62	92,531	-0.80(-1.87%)
Dec 27, 2022	42.45	42.72	41.95	42.41	129,622	+0.17(+0.40%)
Dec 23, 2022	42.28	42.70	41.84	42.24	190,927	+0.04(+0.09%)
Dec 22, 2022	42.87	42.87	41.51	42.20	171,392	-0.79(-1.83%)
Dec 21, 2022	42.77	43.37	42.73	42.99	264,197	+0.69(+1.62%)
Dec 20, 2022	42.24	43.01	42.13	42.30	306,926	+0.15(+0.35%)
Dec 19, 2022	42.12	42.46	41.86	42.15	251,988	+0.00(+0.00%)
Dec 16, 2022	40.92	42.16	40.69	42.15	903,026	+0.84(+2.05%)
Dec 15, 2022	41.50	42.15	40.91	41.31	303,966	-1.07(-2.53%)
Dec 14, 2022	43.23	43.33	42.30	42.38	324,662	-0.75(-1.73%)
Dec 13, 2022	43.41	44.19	42.44	43.13	293,780	+0.66(+1.54%)
Dec 12, 2022	41.70	42.77	41.41	42.47	195,907	+0.62(+1.47%)
Dec 09, 2022	42.01	42.82	41.47	41.85	132,751	-0.34(-0.80%)
Dec 08, 2022	42.27	42.56	41.78	42.19	136,948	+0.03(+0.07%)
Dec 07, 2022	41.82	42.58	41.69	42.16	99,540	+0.16(+0.38%)
Dec 06, 2022	42.26	42.69	41.64	42.00	100,389	-0.34(-0.80%)
Dec 05, 2022	43.18	43.40	41.95	42.34	149,424	-1.14(-2.63%)
Dec 02, 2022	42.59	43.50	42.34	43.48	197,820	+0.45(+1.04%)
Dec 01, 2022	43.21	43.62	42.88	43.04	116,482	-0.18(-0.41%)
Nov 30, 2022	42.35	43.34	41.60	43.21	233,150	+0.75(+1.78%)
Nov 29, 2022	42.75	43.49	42.42	42.46	92,551	-0.28(-0.65%)
Nov 28, 2022	43.72	43.93	42.73	42.74	176,136	-1.60(-3.60%)
Nov 25, 2022	44.47	44.67	43.56	44.34	85,118	+0.08(+0.18%)
Nov 23, 2022	43.77	44.32	43.65	44.26	98,794	+0.40(+0.91%)
Nov 22, 2022	43.74	44.25	43.48	43.86	94,853	+0.24(+0.55%)
Nov 21, 2022	42.34	43.65	41.95	43.62	147,725	+1.28(+3.02%)
Nov 18, 2022	43.65	43.65	42.03	42.34	119,724	-0.46(-1.07%)
Nov 17, 2022	42.64	43.07	42.12	42.80	105,050	-0.45(-1.03%)
Nov 16, 2022	43.66	43.66	43.12	43.24	97,265	-0.62(-1.40%)
Nov 15, 2022	44.01	44.62	43.42	43.86	127,808	+0.31(+0.71%)
Nov 14, 2022	43.90	44.33	43.51	43.55	262,993	-0.48(-1.08%)
Nov 11, 2022	43.71	44.25	43.48	44.03	155,195	+0.46(+1.05%)
Nov 10, 2022	42.31	44.14	42.07	43.57	179,665	+2.17(+5.25%)
Nov 09, 2022	41.65	41.98	41.21	41.40	165,150	-0.60(-1.42%)
Nov 08, 2022	42.52	42.55	41.69	41.99	142,177	-0.31(-0.73%)
Nov 07, 2022	41.67	42.50	41.39	42.30	129,564	+0.71(+1.72%)
Nov 04, 2022	40.35	41.62	40.21	41.59	122,712	+1.61(+4.02%)
Nov 03, 2022	40.71	40.83	39.60	39.98	135,015	-1.26(-3.06%)
Nov 02, 2022	41.25	42.19	41.00	41.24	215,919	-0.21(-0.50%)
Nov 01, 2022	41.94	42.19	41.44	41.45	135,351	-0.28(-0.67%)
Oct 31, 2022	41.31	41.98	41.01	41.73	213,516	-0.01(-0.02%)
Oct 28, 2022	39.52	41.83	39.00	41.73	313,106	+2.50(+6.38%)
Oct 27, 2022	39.64	39.85	38.79	39.23	164,110	+0.08(+0.20%)
Oct 26, 2022	38.77	39.85	38.63	39.15	159,895	+0.17(+0.43%)
Oct 25, 2022	38.04	39.04	37.65	38.99	202,506	+0.97(+2.56%)
Oct 24, 2022	37.53	38.01	37.22	38.01	140,328	+0.56(+1.48%)
Oct 21, 2022	36.36	37.65	36.19	37.46	147,319	+1.40(+3.88%)
Oct 20, 2022	37.21	37.21	35.78	36.06	129,287	-1.17(-3.15%)
Oct 19, 2022	37.39	37.81	36.50	37.23	179,060	-0.56(-1.47%)
Oct 18, 2022	38.46	38.94	37.57	37.78	177,263	-0.21(-0.55%)
Oct 17, 2022	37.89	38.44	37.27	37.99	150,798	+0.71(+1.92%)
Oct 14, 2022	38.78	39.37	37.10	37.28	267,103	-1.30(-3.37%)
Oct 13, 2022	35.79	38.65	35.39	38.58	287,107	+2.29(+6.32%)
Oct 12, 2022	35.40	36.69	34.98	36.28	307,571	+0.77(+2.18%)
Oct 11, 2022	33.98	35.64	33.77	35.51	329,597	+1.40(+4.10%)
Oct 10, 2022	33.92	34.52	33.46	34.11	185,653	+0.57(+1.69%)
Oct 07, 2022	34.37	34.37	33.40	33.54	340,164	-1.09(-3.15%)
Oct 06, 2022	34.72	35.17	34.63	34.64	192,537	-0.35(-0.99%)
Oct 05, 2022	34.28	35.11	34.20	34.98	169,928	+0.02(+0.06%)
Oct 04, 2022	33.75	34.98	33.75	34.96	188,441	+1.84(+5.54%)
Oct 03, 2022	33.01	33.39	32.73	33.13	231,191	+0.41(+1.24%)
Sep 30, 2022	32.70	33.52	32.39	32.72	272,346	+0.08(+0.24%)
Sep 29, 2022	32.57	32.95	32.36	32.64	219,913	-0.37(-1.11%)
Sep 28, 2022	31.86	33.38	31.88	33.01	279,685	+1.20(+3.78%)
Sep 27, 2022	32.07	32.74	31.66	31.81	312,279	-0.13(-0.40%)
Sep 26, 2022	31.75	32.36	31.75	31.94	310,547	-0.03(-0.09%)
Sep 23, 2022	31.79	32.05	31.43	31.97	210,035	-0.27(-0.83%)
Sep 22, 2022	32.57	32.72	31.85	32.23	169,211	-0.33(-1.01%)
Sep 21, 2022	32.81	33.50	32.53	32.56	150,326	-0.17(-0.52%)
Sep 20, 2022	32.87	33.19	32.46	32.73	129,701	-0.37(-1.11%)
Sep 19, 2022	32.40	33.18	32.33	33.10	177,498	+0.55(+1.68%)
Sep 16, 2022	32.44	32.62	31.64	32.55	507,947	-0.12(-0.36%)
Sep 15, 2022	32.42	33.11	32.40	32.67	141,509	+0.20(+0.61%)
Sep 14, 2022	32.93	33.02	32.04	32.47	249,927	-0.45(-1.36%)
Sep 13, 2022	33.33	33.48	32.62	32.92	239,689	-1.20(-3.52%)
Sep 12, 2022	33.82	34.26	33.78	34.12	299,610	+0.28(+0.82%)
Sep 09, 2022	33.31	33.89	32.92	33.84	149,469	+1.04(+3.18%)
Sep 08, 2022	32.19	33.10	31.95	32.80	171,618	+0.24(+0.73%)
Sep 07, 2022	31.72	32.59	31.53	32.56	197,667	+0.67(+2.09%)
Sep 06, 2022	32.67	33.33	31.69	31.90	201,102	-0.51(-1.56%)
Sep 02, 2022	32.67	33.50	32.25	32.40	278,716	-0.28(-0.85%)
Sep 01, 2022	32.45	32.71	31.95	32.68	173,345	+0.01(+0.03%)
Aug 31, 2022	33.11	33.14	32.49	32.67	227,610	-0.34(-1.02%)
Aug 30, 2022	33.35	33.40	32.71	33.01	144,138	-0.21(-0.63%)
Aug 29, 2022	33.30	33.73	32.92	33.22	279,977	-0.48(-1.41%)
Aug 26, 2022	35.06	35.34	33.69	33.69	164,651	-1.19(-3.41%)
Aug 25, 2022	34.48	34.97	34.01	34.88	260,047	+0.44(+1.27%)
Aug 24, 2022	34.12	34.72	34.12	34.44	95,843	+0.09(+0.26%)
Aug 23, 2022	34.77	35.34	34.34	34.35	123,531	-0.49(-1.39%)
Aug 22, 2022	35.78	35.78	34.64	34.84	218,410	-1.39(-3.83%)
Aug 19, 2022	36.39	36.88	36.13	36.23	185,065	-0.57(-1.56%)
Aug 18, 2022	36.43	36.87	36.17	36.80	125,650	+0.29(+0.79%)
Aug 17, 2022	36.37	36.93	36.34	36.52	160,400	-0.38(-1.02%)
Aug 16, 2022	36.06	37.12	36.06	36.89	155,271	+0.64(+1.78%)
Aug 15, 2022	35.66	36.25	35.38	36.25	187,219	+0.17(+0.47%)
Aug 12, 2022	36.12	36.24	35.63	36.08	213,679	+0.44(+1.22%)
Aug 11, 2022	35.61	36.06	35.51	35.64	429,083	+0.42(+1.18%)
Aug 10, 2022	34.69	35.77	34.41	35.23	312,641	+0.95(+2.78%)
Aug 09, 2022	33.84	34.31	33.31	34.28	215,420	+0.46(+1.35%)
Aug 08, 2022	33.90	34.54	33.61	33.82	221,311	-0.08(-0.23%)
Aug 05, 2022	34.26	34.50	33.64	33.90	265,493	-0.29(-0.84%)
Aug 04, 2022	33.85	34.42	33.44	34.19	451,474	+0.52(+1.53%)
Aug 03, 2022	33.76	34.03	33.43	33.67	434,273	+0.12(+0.35%)
Aug 02, 2022	32.90	33.84	32.71	33.55	566,314	+0.56(+1.71%)

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.