Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	64.16	64.17	63.90	64.02	58,851	+0.04(+0.06%)
May 05, 2023	63.57	64.11	63.56	63.98	95,234	+0.94(+1.49%)
May 04, 2023	63.36	63.49	62.80	63.04	279,307	-0.56(-0.88%)
May 03, 2023	64.19	64.38	63.57	63.60	59,191	-0.54(-0.84%)
May 02, 2023	64.96	64.96	63.73	64.14	146,199	-0.97(-1.49%)
May 01, 2023	65.15	65.43	65.10	65.10	142,395	-0.05(-0.08%)
Apr 28, 2023	64.46	65.16	64.46	65.15	220,855	+0.55(+0.85%)
Apr 27, 2023	63.89	64.66	63.86	64.61	122,922	+1.19(+1.88%)
Apr 26, 2023	63.96	63.96	63.28	63.41	162,146	-0.77(-1.20%)
Apr 25, 2023	64.74	64.76	64.18	64.18	185,031	-0.84(-1.29%)
Apr 24, 2023	64.88	65.06	64.85	65.03	194,718	+0.18(+0.27%)
Apr 21, 2023	64.91	64.91	64.62	64.85	240,409	+0.09(+0.14%)
Apr 20, 2023	64.74	64.92	64.59	64.76	81,460	-0.52(-0.79%)
Apr 19, 2023	65.03	65.36	65.03	65.28	63,614	-0.06(-0.09%)
Apr 18, 2023	65.52	65.52	65.08	65.34	788,215	+0.04(+0.06%)
Apr 17, 2023	65.06	65.30	64.93	65.30	81,461	+0.22(+0.33%)
Apr 14, 2023	65.08	65.39	64.76	65.08	89,510	+0.04(+0.06%)
Apr 13, 2023	64.55	65.08	64.38	65.05	252,418	+0.63(+0.97%)
Apr 12, 2023	64.83	64.91	64.33	64.42	184,082	-0.11(-0.17%)
Apr 11, 2023	64.52	64.75	64.49	64.53	120,025	+0.18(+0.27%)
Apr 10, 2023	64.05	64.36	63.99	64.35	115,495	+0.09(+0.14%)
Apr 06, 2023	64.20	64.39	64.08	64.26	80,707	+0.10(+0.15%)
Apr 05, 2023	63.89	64.21	63.89	64.17	146,926	+0.29(+0.46%)
Apr 04, 2023	64.29	64.31	63.69	63.87	103,503	-0.34(-0.53%)
Apr 03, 2023	63.83	64.31	63.83	64.21	124,769	+0.54(+0.84%)
Mar 31, 2023	63.24	63.73	63.19	63.68	78,733	+0.69(+1.10%)
Mar 30, 2023	63.12	63.13	62.75	62.98	109,044	+0.23(+0.36%)
Mar 29, 2023	62.42	62.76	62.42	62.76	146,671	+0.79(+1.28%)
Mar 28, 2023	61.82	62.11	61.78	61.96	217,152	-0.04(-0.06%)
Mar 27, 2023	61.93	62.26	61.75	62.00	102,460	+0.54(+0.88%)
Mar 24, 2023	60.63	61.50	60.55	61.47	124,974	+0.39(+0.64%)
Mar 23, 2023	61.58	61.94	60.67	61.07	128,090	-0.11(-0.18%)
Mar 22, 2023	62.38	62.55	61.18	61.18	111,955	-1.13(-1.81%)
Mar 21, 2023	62.31	62.41	61.98	62.31	100,686	+0.74(+1.20%)
Mar 20, 2023	61.12	61.63	61.08	61.57	141,858	+0.80(+1.31%)
Mar 17, 2023	61.55	61.56	60.64	60.77	116,669	-1.06(-1.72%)
Mar 16, 2023	60.66	61.86	60.56	61.83	107,839	+0.70(+1.15%)
Mar 15, 2023	60.72	61.13	60.33	61.13	310,995	-0.70(-1.13%)
Mar 14, 2023	61.85	62.11	61.17	61.83	325,373	+0.93(+1.53%)
Mar 13, 2023	60.68	61.77	60.59	60.90	145,142	-0.46(-0.75%)
Mar 10, 2023	61.80	62.36	61.13	61.36	162,469	-0.66(-1.07%)
Mar 09, 2023	63.38	63.50	61.78	62.02	229,445	-1.16(-1.83%)
Mar 08, 2023	63.23	63.35	62.87	63.18	123,372	-0.10(-0.15%)
Mar 07, 2023	64.37	64.37	63.17	63.27	286,252	-1.12(-1.74%)
Mar 06, 2023	64.43	64.66	64.31	64.39	123,565	+0.08(+0.12%)
Mar 03, 2023	63.60	64.38	63.58	64.32	172,303	+0.83(+1.30%)
Mar 02, 2023	62.80	63.60	62.78	63.49	219,943	+0.50(+0.79%)
Mar 01, 2023	62.98	63.25	62.87	62.99	275,887	-0.11(-0.17%)
Feb 28, 2023	63.35	63.49	63.10	63.10	249,633	-0.27(-0.43%)
Feb 27, 2023	63.77	63.96	63.26	63.37	108,610	-0.04(-0.06%)
Feb 24, 2023	63.14	63.53	62.92	63.41	115,004	-0.39(-0.61%)
Feb 23, 2023	64.02	64.06	63.25	63.80	138,689	+0.09(+0.14%)
Feb 22, 2023	63.89	64.06	63.53	63.71	94,062	-0.21(-0.33%)
Feb 21, 2023	64.48	64.59	63.84	63.92	86,158	-1.00(-1.53%)
Feb 17, 2023	64.66	65.00	64.47	64.92	200,955	-0.07(-0.10%)
Feb 16, 2023	64.97	65.53	64.86	64.99	107,735	-0.62(-0.95%)
Feb 15, 2023	65.22	65.61	65.16	65.61	73,177	-0.03(-0.05%)
Feb 14, 2023	65.68	66.03	65.17	65.64	81,881	-0.16(-0.25%)
Feb 13, 2023	65.26	65.81	65.23	65.80	73,850	+0.55(+0.84%)
Feb 10, 2023	64.72	65.32	64.69	65.26	76,950	+0.55(+0.86%)
Feb 09, 2023	65.76	65.84	64.60	64.70	181,753	-0.70(-1.07%)
Feb 08, 2023	65.77	65.84	65.37	65.41	127,377	-0.59(-0.90%)
Feb 07, 2023	65.14	66.19	65.09	66.00	295,265	+0.61(+0.94%)
Feb 06, 2023	65.34	65.55	65.16	65.39	64,872	-0.31(-0.47%)
Feb 03, 2023	65.80	66.15	65.52	65.70	90,772	-0.49(-0.74%)
Feb 02, 2023	66.19	66.35	65.77	66.18	209,937	+0.36(+0.55%)
Feb 01, 2023	65.33	66.24	64.90	65.82	139,486	+0.21(+0.33%)
Jan 31, 2023	64.80	65.61	64.75	65.61	299,783	+0.81(+1.25%)
Jan 30, 2023	65.05	65.44	64.77	64.80	181,674	-0.66(-1.01%)
Jan 27, 2023	65.40	65.80	65.28	65.46	114,029	-0.18(-0.28%)
Jan 26, 2023	65.41	65.65	65.01	65.65	216,946	+0.50(+0.76%)
Jan 25, 2023	64.58	65.15	64.33	65.15	41,593	+0.11(+0.16%)
Jan 24, 2023	64.82	65.12	64.26	65.05	124,561	-0.07(-0.10%)
Jan 23, 2023	64.57	65.42	64.53	65.11	97,611	+0.55(+0.86%)
Jan 20, 2023	63.93	64.56	63.62	64.56	61,913	+0.79(+1.24%)
Jan 19, 2023	63.67	64.07	63.54	63.77	1,435,245	-0.30(-0.47%)
Jan 18, 2023	65.31	65.31	64.05	64.07	76,646	-1.17(-1.79%)
Jan 17, 2023	65.62	65.62	65.19	65.24	60,609	-0.40(-0.61%)
Jan 13, 2023	64.96	65.68	64.86	65.64	60,789	+0.22(+0.34%)
Jan 12, 2023	65.37	65.65	64.94	65.42	39,048	+0.22(+0.34%)
Jan 11, 2023	64.91	65.19	64.66	65.19	113,349	+0.43(+0.66%)
Jan 10, 2023	64.22	64.76	64.22	64.76	350,865	+0.48(+0.74%)
Jan 09, 2023	64.96	65.14	64.25	64.29	74,903	-0.44(-0.68%)
Jan 06, 2023	64.01	64.87	63.64	64.72	77,768	+1.20(+1.88%)
Jan 05, 2023	63.59	63.75	63.23	63.53	131,040	-0.38(-0.59%)
Jan 04, 2023	63.60	64.19	63.42	63.91	311,119	+0.63(+1.00%)
Jan 03, 2023	63.53	63.77	62.82	63.27	140,233	+0.04(+0.06%)
Dec 30, 2022	63.00	63.23	62.65	63.23	289,291	-0.08(-0.12%)
Dec 29, 2022	62.80	63.44	62.78	63.31	290,107	+0.80(+1.28%)
Dec 28, 2022	63.08	63.32	62.47	62.51	94,122	-0.60(-0.96%)
Dec 27, 2022	63.09	63.25	62.78	63.12	80,127	+0.05(+0.08%)
Dec 23, 2022	62.57	63.07	62.36	63.07	97,686	+0.43(+0.68%)
Dec 22, 2022	62.77	62.81	61.71	62.64	213,623	-0.55(-0.86%)
Dec 21, 2022	62.75	63.33	62.70	63.19	79,488	+0.86(+1.37%)
Dec 20, 2022	62.00	62.59	61.96	62.33	86,416	+0.23(+0.38%)
Dec 19, 2022	62.41	62.62	61.79	62.10	72,552	-0.32(-0.51%)
Dec 16, 2022	62.43	62.63	61.97	62.42	121,327	-0.66(-1.05%)
Dec 15, 2022	63.65	63.70	62.75	63.08	109,486	-1.28(-2.00%)
Dec 14, 2022	64.69	65.19	64.03	64.36	71,320	-0.29(-0.45%)
Dec 13, 2022	65.64	65.70	64.31	64.66	121,487	+0.46(+0.71%)
Dec 12, 2022	63.45	64.22	63.35	64.20	74,856	+0.86(+1.36%)
Dec 09, 2022	63.59	63.92	63.31	63.34	68,813	-0.47(-0.74%)
Dec 08, 2022	63.80	63.99	63.63	63.81	50,815	+0.32(+0.50%)
Dec 07, 2022	63.31	63.81	63.31	63.49	66,496	+0.05(+0.08%)
Dec 06, 2022	64.19	64.32	63.12	63.44	114,599	-0.77(-1.21%)
Dec 05, 2022	65.02	65.09	64.03	64.22	437,565	-1.15(-1.76%)
Dec 02, 2022	64.73	65.49	64.69	65.37	104,369	-0.10(-0.15%)
Dec 01, 2022	65.72	65.80	65.13	65.47	86,509	-0.07(-0.10%)
Nov 30, 2022	64.22	65.53	63.74	65.53	193,578	+1.37(+2.14%)
Nov 29, 2022	63.99	64.29	63.85	64.16	86,509	+0.11(+0.17%)
Nov 28, 2022	64.54	64.69	63.94	64.05	152,255	-0.91(-1.40%)
Nov 25, 2022	64.90	65.04	64.89	64.96	142,419	+0.12(+0.18%)
Nov 23, 2022	64.46	64.87	64.44	64.85	71,975	+0.19(+0.30%)
Nov 22, 2022	64.12	64.68	64.12	64.65	75,664	+0.79(+1.24%)
Nov 21, 2022	63.68	63.93	63.45	63.86	190,097	+0.07(+0.11%)
Nov 18, 2022	63.72	63.88	63.41	63.79	75,358	+0.39(+0.61%)
Nov 17, 2022	62.80	63.44	62.74	63.40	952,479	-0.15(-0.23%)
Nov 16, 2022	63.82	64.01	63.48	63.55	90,859	-0.43(-0.67%)
Nov 15, 2022	64.25	64.41	63.45	63.98	98,416	+0.36(+0.56%)
Nov 14, 2022	63.73	64.39	63.59	63.62	60,446	-0.30(-0.47%)
Nov 11, 2022	63.74	64.04	63.35	63.92	130,176	+0.38(+0.59%)
Nov 10, 2022	62.82	63.62	62.54	63.54	119,418	+2.37(+3.88%)
Nov 09, 2022	61.90	62.15	61.11	61.17	121,184	-1.14(-1.83%)
Nov 08, 2022	61.90	62.63	61.74	62.31	168,684	+0.34(+0.55%)
Nov 07, 2022	61.61	62.07	61.55	61.97	104,033	+0.61(+0.99%)
Nov 04, 2022	61.28	61.51	60.55	61.36	72,649	+0.82(+1.36%)
Nov 03, 2022	60.28	60.86	60.10	60.54	98,305	-0.23(-0.38%)
Nov 02, 2022	61.79		60.76	60.77	291,443	-1.08(-1.75%)
Nov 01, 2022	62.31	62.32	61.58	61.86	94,286	+0.10(+0.16%)
Oct 31, 2022	61.75	62.08	61.68	61.76	138,171	-0.33(-0.53%)
Oct 28, 2022	60.99	62.11	60.99	62.09	180,097	+1.34(+2.20%)
Oct 27, 2022	61.06	61.42	60.65	60.75	105,533	-0.17(-0.29%)
Oct 26, 2022	60.72	61.52	60.72	60.93	89,113	+0.25(+0.41%)
Oct 25, 2022	59.85	60.74	59.85	60.68	139,852	+0.71(+1.18%)
Oct 24, 2022	59.52	60.14	59.47	59.97	326,966	+0.66(+1.11%)
Oct 21, 2022	57.96	59.36	57.85	59.31	185,084	+1.33(+2.29%)
Oct 20, 2022	58.39	58.97	57.84	57.99	425,075	-0.43(-0.73%)
Oct 19, 2022	58.50	58.82	58.04	58.41	106,516	-0.36(-0.61%)
Oct 18, 2022	59.12	59.22	58.24	58.77	282,618	+0.67(+1.15%)
Oct 17, 2022	57.73	58.28	57.73	58.10	73,039	+1.16(+2.04%)
Oct 14, 2022	58.16	58.53	56.86	56.94	113,672	-0.90(-1.56%)
Oct 13, 2022	55.30	58.01	55.19	57.84	133,450	+1.68(+3.00%)
Oct 12, 2022	56.47	56.68	56.13	56.16	132,615	-0.19(-0.34%)
Oct 11, 2022	56.29	57.02	56.06	56.35	215,275	-0.25(-0.44%)
Oct 10, 2022	57.17	57.17	56.31	56.60	148,788	-0.40(-0.70%)
Oct 07, 2022	57.87	57.87	56.66	57.00	279,740	-1.27(-2.18%)
Oct 06, 2022	58.61	58.91	58.17	58.27	186,774	-0.68(-1.15%)
Oct 05, 2022	58.48	59.22	58.18	58.94	532,778	-0.13(-0.21%)
Oct 04, 2022	58.13	59.07	58.06	59.07	157,889	+1.70(+2.97%)
Oct 03, 2022	56.55	57.56	56.41	57.37	151,178	+1.52(+2.72%)
Sep 30, 2022	56.56	56.94	55.76	55.85	310,560	-0.73(-1.28%)
Sep 29, 2022	57.07	57.07	56.20	56.57	217,928	-0.85(-1.48%)
Sep 28, 2022	56.47	57.66	56.37	57.42	151,793	+1.19(+2.12%)
Sep 27, 2022	57.03	57.17	55.89	56.23	348,114	-0.25(-0.45%)
Sep 26, 2022	57.00	57.28	56.20	56.49	410,977	-0.78(-1.36%)
Sep 23, 2022	57.70	57.70	56.58	57.26	209,843	-1.11(-1.91%)
Sep 22, 2022	58.68	58.81	58.33	58.38	167,465	-0.33(-0.56%)
Sep 21, 2022	60.08	60.28	58.69	58.70	97,718	-0.93(-1.56%)
Sep 20, 2022	59.97	59.97	59.31	59.64	329,847	-0.82(-1.35%)
Sep 19, 2022	59.61	60.46	59.61	60.45	159,460	+0.24(+0.40%)
Sep 16, 2022	60.13	60.25	59.77	60.21	61,317	-0.40(-0.67%)
Sep 15, 2022	60.80	61.25	60.49	60.62	112,351	-0.41(-0.68%)
Sep 14, 2022	61.04	61.22	60.57	61.03	41,384	+0.21(+0.35%)
Sep 13, 2022	62.08	62.13	60.63	60.82	234,762	-2.35(-3.71%)
Sep 12, 2022	63.00	63.36	62.90	63.16	111,352	+0.53(+0.84%)
Sep 09, 2022	62.15	62.74	62.15	62.64	34,256	+0.81(+1.31%)
Sep 08, 2022	60.98	61.85	60.80	61.83	98,216	+0.62(+1.02%)
Sep 07, 2022	60.17	61.24	60.07	61.20	71,096	+0.87(+1.45%)
Sep 06, 2022	60.73	60.79	60.10	60.33	61,605	-0.22(-0.37%)
Sep 02, 2022	61.78	61.90	60.37	60.55	114,155	-0.63(-1.04%)
Sep 01, 2022	60.54	61.19	60.36	61.18	105,970	+0.34(+0.55%)
Aug 31, 2022	61.43	61.53	60.85	60.85	69,280	-0.41(-0.67%)
Aug 30, 2022	62.07	62.07	61.00	61.26	104,799	-0.66(-1.07%)
Aug 29, 2022	61.82	62.37	61.74	61.92	61,094	-0.24(-0.39%)
Aug 26, 2022	64.02	64.02	62.15	62.16	76,040	-1.81(-2.82%)
Aug 25, 2022	63.29	63.97	63.20	63.97	57,694	+0.79(+1.25%)
Aug 24, 2022	62.89	63.27	62.84	63.18	52,184	+0.26(+0.41%)
Aug 23, 2022	63.08	63.34	62.84	62.92	211,945	-0.12(-0.20%)
Aug 22, 2022	63.55	63.55	62.93	63.05	46,238	-1.11(-1.74%)
Aug 19, 2022	64.54	64.54	64.05	64.16	51,112	-0.64(-0.99%)
Aug 18, 2022	64.70	64.89	64.51	64.81	80,457	+0.12(+0.19%)
Aug 17, 2022	64.67	64.97	64.46	64.68	64,452	-0.47(-0.72%)
Aug 16, 2022	64.83	65.41	64.83	65.15	89,262	+0.21(+0.33%)
Aug 15, 2022	64.34	64.96	64.28	64.94	364,385	+0.17(+0.27%)
Aug 12, 2022	64.12	64.77	63.97	64.77	109,391	+0.89(+1.40%)
Aug 11, 2022	64.04	64.38	63.78	63.88	85,833	+0.25(+0.39%)
Aug 10, 2022	63.38	63.64	63.30	63.63	73,502	+1.03(+1.64%)
Aug 09, 2022	62.60	62.74	62.37	62.60	111,029	+0.04(+0.06%)
Aug 08, 2022	62.82	63.06	62.47	62.56	37,997	+0.02(+0.03%)
Aug 05, 2022	61.98	62.57	61.98	62.54	49,972	+0.07(+0.11%)
Aug 04, 2022	62.77	62.84	62.41	62.47	151,827	-0.30(-0.47%)
Aug 03, 2022	62.40	62.94	62.31	62.77	69,981	+0.69(+1.11%)
Aug 02, 2022	62.50	62.78	62.05	62.08	109,995	-0.47(-0.75%)
Aug 01, 2022	62.33	62.72	62.14	62.55	603,756	-0.12(-0.18%)
Jul 29, 2022	62.12	62.79	62.04	62.66	72,618	+0.51(+0.82%)
Jul 28, 2022	61.68	62.22	61.15	62.15	77,704	+0.49(+0.79%)
Jul 27, 2022	61.01	61.94	60.84	61.66	104,680	+0.94(+1.55%)
Jul 26, 2022	60.95	61.01	60.62	60.72	380,163	-0.44(-0.72%)
Jul 25, 2022	61.08	61.21	60.85	61.16	107,455	+0.29(+0.47%)
Jul 22, 2022	61.33	61.39	60.53	60.88	234,504	-0.37(-0.60%)
Jul 21, 2022	60.66	61.24	60.41	61.24	133,403	+0.30(+0.49%)
Jul 20, 2022	60.77	61.10	60.51	60.94	184,012	+0.13(+0.22%)
Jul 19, 2022	59.91	60.89	59.87	60.81	3,154,523	+1.46(+2.46%)
Jul 18, 2022	60.22	60.32	59.18	59.35	263,933	-0.39(-0.66%)
Jul 15, 2022	59.13	59.74	58.91	59.74	70,721	+1.30(+2.22%)
Jul 14, 2022	58.04	58.48	57.67	58.44	121,594	-0.55(-0.93%)
Jul 13, 2022	58.80	59.41	58.56	58.99	119,933	-0.43(-0.73%)
Jul 12, 2022	59.63	60.00	59.20	59.43	155,807	-0.37(-0.63%)
Jul 11, 2022	59.87	60.10	59.71	59.80	256,223	-0.46(-0.77%)
Jul 08, 2022	60.26	60.55	60.05	60.26	148,227	-0.10(-0.16%)
Jul 07, 2022	60.03	60.47	60.03	60.36	248,571	+0.68(+1.14%)
Jul 06, 2022	59.55	60.00	59.18	59.67	254,579	+0.06(+0.10%)
Jul 05, 2022	59.29	59.62	58.45	59.62	166,623	-0.45(-0.75%)
Jul 01, 2022	59.33	60.16	58.85	60.07	181,515	+0.69(+1.17%)
Jun 30, 2022	59.11	59.75	58.75	59.38	135,862	-0.34(-0.56%)
Jun 29, 2022	59.89	60.07	59.51	59.71	195,003	-0.21(-0.35%)
Jun 28, 2022	61.09	61.46	59.86	59.92	255,680	-0.77(-1.27%)
Jun 27, 2022	60.92	60.92	60.56	60.69	104,097	-0.04(-0.06%)
Jun 24, 2022	59.70	60.76	59.64	60.73	210,274	+1.42(+2.40%)
Jun 23, 2022	59.19	59.41	58.55	59.31	253,300	+0.34(+0.57%)
Jun 22, 2022	58.34	59.54	58.34	58.97	210,226	-0.09(-0.15%)
Jun 21, 2022	58.31	59.25	58.31	59.06	103,113	+1.52(+2.64%)
Jun 17, 2022	57.83	58.26	57.24	57.54	290,184	-0.32(-0.55%)
Jun 16, 2022	58.16	58.16	57.50	57.86	159,391	-1.35(-2.27%)
Jun 15, 2022	59.22	59.83	58.43	59.20	109,324	+0.43(+0.74%)
Jun 14, 2022	59.47	59.55	58.32	58.77	194,524	-0.43(-0.73%)
Jun 13, 2022	59.93	60.14	58.97	59.20	198,836	-1.98(-3.24%)
Jun 10, 2022	61.60	61.77	61.14	61.18	91,778	-1.28(-2.05%)
Jun 09, 2022	63.63	63.79	62.46	62.46	53,460	-1.39(-2.17%)
Jun 08, 2022	64.17	64.39	63.74	63.85	83,817	-0.73(-1.13%)
Jun 07, 2022	63.58	64.59	63.57	64.58	126,302	+0.66(+1.03%)
Jun 06, 2022	64.30	64.47	63.81	63.92	202,392	+0.08(+0.12%)
Jun 03, 2022	64.06	64.19	63.75	63.84	82,803	-0.60(-0.94%)
Jun 02, 2022	63.97	64.44	63.12	64.44	127,536	+0.65(+1.02%)

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.