Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	52.12	52.14	51.99	52.12	20,206	-0.08(-0.15%)
May 05, 2023	52.20	52.20	52.11	52.20	16,171	+0.01(+0.02%)
May 04, 2023	52.06	52.20	52.05	52.19	27,084	+0.12(+0.22%)
May 03, 2023	52.03	52.09	52.00	52.07	44,147	+0.02(+0.04%)
May 02, 2023	51.92	52.06	51.91	52.05	23,573	+0.27(+0.53%)
May 01, 2023	51.96	52.00	51.77	51.78	24,701	-0.24(-0.46%)
Apr 28, 2023	52.04	52.04	51.92	52.02	27,944	+0.14(+0.26%)
Apr 27, 2023	51.88	51.93	51.85	51.88	14,681	-0.05(-0.09%)
Apr 26, 2023	52.11	52.11	51.87	51.93	16,877	-0.15(-0.28%)
Apr 25, 2023	52.03	52.10	52.02	52.08	17,637	+0.21(+0.41%)
Apr 24, 2023	51.81	51.95	51.81	51.86	17,047	+0.07(+0.13%)
Apr 21, 2023	51.92	51.92	51.78	51.80	39,714	-0.07(-0.13%)
Apr 20, 2023	51.82	51.88	51.81	51.86	29,133	+0.09(+0.17%)
Apr 19, 2023	51.87	51.87	51.73	51.78	54,643	-0.23(-0.44%)
Apr 18, 2023	52.16	52.16	51.97	52.00	24,853	-0.31(-0.59%)
Apr 17, 2023	52.48	52.48	52.28	52.31	62,347	-0.05(-0.09%)
Apr 14, 2023	52.63	52.63	52.35	52.36	44,688	-0.17(-0.31%)
Apr 13, 2023	52.60	52.66	52.46	52.53	17,979	-0.14(-0.26%)
Apr 12, 2023	52.62	52.68	52.51	52.66	22,960	+0.12(+0.22%)
Apr 11, 2023	52.40	52.54	52.40	52.54	22,679	+0.19(+0.37%)
Apr 10, 2023	52.21	52.38	52.17	52.35	257,036	+0.07(+0.13%)
Apr 06, 2023	52.27	52.31	52.19	52.28	15,889	+0.10(+0.19%)
Apr 05, 2023	52.28	52.33	52.18	52.18	10,898	+0.19(+0.37%)
Apr 04, 2023	51.98	52.11	51.94	51.99	25,281	+0.05(+0.09%)
Apr 03, 2023	51.84	52.09	51.84	51.94	26,853	-0.03(-0.05%)
Mar 31, 2023	51.93	51.97	51.84	51.97	13,428	+0.11(+0.21%)
Mar 30, 2023	51.66	51.88	51.66	51.86	13,934	+0.10(+0.19%)
Mar 29, 2023	51.66	51.77	51.62	51.77	21,514	+0.06(+0.11%)
Mar 28, 2023	51.63	51.76	51.62	51.71	32,500	+0.10(+0.19%)
Mar 27, 2023	51.72	51.72	51.59	51.61	23,224	-0.11(-0.21%)
Mar 24, 2023	51.69	51.72	51.60	51.72	14,508	+0.08(+0.15%)
Mar 23, 2023	51.56	51.66	51.55	51.64	22,627	-0.02(-0.04%)
Mar 22, 2023	51.40	51.67	51.40	51.66	12,110	+0.35(+0.68%)
Mar 21, 2023	51.42	51.42	51.23	51.31	29,003	-0.16(-0.30%)
Mar 20, 2023	51.66	51.66	51.37	51.46	34,704	-0.19(-0.38%)
Mar 17, 2023	51.56	51.72	51.55	51.66	24,653	+0.30(+0.59%)
Mar 16, 2023	51.59	51.59	51.32	51.36	18,738	-0.09(-0.17%)
Mar 15, 2023	51.49	51.69	51.35	51.45	51,568	+0.21(+0.42%)
Mar 14, 2023	51.34	51.45	51.18	51.23	38,679	-0.11(-0.21%)
Mar 13, 2023	51.38	51.48	51.27	51.34	41,585	+0.17(+0.32%)
Mar 10, 2023	51.15	51.31	51.10	51.17	15,305	+0.27(+0.53%)
Mar 09, 2023	50.94	51.02	50.83	50.90	27,380	+0.15(+0.29%)
Mar 08, 2023	50.86	50.86	50.75	50.76	27,820	-0.06(-0.11%)
Mar 07, 2023	50.76	50.84	50.75	50.81	25,372	+0.04(+0.08%)
Mar 06, 2023	50.89	50.89	50.73	50.78	15,400	-0.07(-0.13%)
Mar 03, 2023	50.78	50.84	50.72	50.84	23,227	+0.12(+0.23%)
Mar 02, 2023	50.56	50.73	50.56	50.73	22,345	+0.07(+0.14%)
Mar 01, 2023	50.70	50.72	50.63	50.65	31,319	-0.04(-0.07%)
Feb 28, 2023	50.73	50.88	50.66	50.69	117,853	-0.03(-0.06%)
Feb 27, 2023	50.78	50.83	50.71	50.72	32,881	+0.13(+0.25%)
Feb 24, 2023	50.72	50.72	50.58	50.59	18,011	-0.16(-0.31%)
Feb 23, 2023	50.74	50.84	50.74	50.75	36,007	+0.08(+0.15%)
Feb 22, 2023	50.67	50.76	50.66	50.67	27,425	+0.08(+0.15%)
Feb 21, 2023	50.73	50.75	50.59	50.59	33,387	-0.34(-0.67%)
Feb 17, 2023	50.97	50.98	50.84	50.93	26,828	-0.11(-0.21%)
Feb 16, 2023	51.26	51.26	51.00	51.04	37,538	-0.28(-0.55%)
Feb 15, 2023	51.51	51.56	51.30	51.32	43,022	-0.25(-0.49%)
Feb 14, 2023	51.59	51.59	51.45	51.57	71,427	-0.09(-0.18%)
Feb 13, 2023	51.68	51.72	51.64	51.67	12,189	+0.06(+0.11%)
Feb 10, 2023	51.70	51.71	51.61	51.61	20,569	-0.10(-0.19%)
Feb 09, 2023	51.78	51.82	51.70	51.71	21,807	-0.04(-0.07%)
Feb 08, 2023	51.82	51.82	51.73	51.75	38,761	-0.04(-0.07%)
Feb 07, 2023	51.83	51.84	51.74	51.79	28,858	-0.07(-0.13%)
Feb 06, 2023	51.85	51.89	51.85	51.85	47,671	-0.12(-0.23%)
Feb 03, 2023	52.03	52.05	51.94	51.97	27,094	-0.19(-0.37%)
Feb 02, 2023	52.30	52.30	52.15	52.16	23,336	+0.05(+0.09%)
Feb 01, 2023	52.00	52.18	51.92	52.12	64,289	+0.13(+0.25%)
Jan 31, 2023	52.04	52.04	51.87	51.98	68,938	+0.11(+0.21%)
Jan 30, 2023	51.98	51.98	51.88	51.88	49,873	-0.05(-0.09%)
Jan 27, 2023	51.89	51.97	51.88	51.93	29,819	-0.01(-0.02%)
Jan 26, 2023	51.97	52.00	51.94	51.94	31,995	-0.01(-0.03%)
Jan 25, 2023	51.98	52.00	51.88	51.95	34,112	+0.03(+0.07%)
Jan 24, 2023	51.89	51.95	51.88	51.92	42,562	+0.01(+0.02%)
Jan 23, 2023	51.90	51.95	51.89	51.91	62,221	-0.01(-0.02%)
Jan 20, 2023	52.04	52.04	51.92	51.92	24,134	-0.14(-0.27%)
Jan 19, 2023	52.00	52.07	51.98	52.06	22,987	+0.08(+0.16%)
Jan 18, 2023	52.01	52.03	51.94	51.97	27,402	+0.17(+0.34%)
Jan 17, 2023	51.71	51.80	51.70	51.80	72,406	+0.15(+0.30%)
Jan 13, 2023	51.76	51.76	51.64	51.64	43,859	-0.07(-0.13%)
Jan 12, 2023	51.67	51.72	51.51	51.71	90,117	+0.21(+0.41%)
Jan 11, 2023	51.44	51.61	51.39	51.50	188,369	+0.20(+0.40%)
Jan 10, 2023	51.36	51.36	51.25	51.30	30,944	-0.03(-0.06%)
Jan 09, 2023	51.28	51.38	51.22	51.33	129,969	+0.28(+0.55%)
Jan 06, 2023	51.03	51.27	50.93	51.05	502,435	+0.04(+0.08%)
Jan 05, 2023	50.94	51.10	50.94	51.01	29,637	+0.05(+0.09%)
Jan 04, 2023	50.97	51.03	50.90	50.96	49,856	+0.21(+0.42%)
Jan 03, 2023	50.84	50.84	50.74	50.75	83,229	+0.05(+0.10%)
Dec 30, 2022	50.70	50.71	50.57	50.70	97,756	+0.02(+0.04%)
Dec 29, 2022	50.65	50.73	50.60	50.68	115,991	+0.00(+0.00%)
Dec 28, 2022	50.65	50.70	50.56	50.68	102,738	+0.04(+0.08%)
Dec 27, 2022	50.72	50.78	50.59	50.64	87,128	-0.16(-0.32%)
Dec 23, 2022	50.79	50.84	50.75	50.80	86,883	-0.06(-0.11%)
Dec 22, 2022	50.76	50.86	50.75	50.86	173,473	-0.03(-0.06%)
Dec 21, 2022	50.91	50.91	50.75	50.89	216,290	-0.04(-0.08%)
Dec 20, 2022	50.97	50.97	50.79	50.93	74,884	-0.02(-0.04%)
Dec 19, 2022	51.02	51.02	50.88	50.95	100,355	-0.15(-0.28%)
Dec 16, 2022	51.11	51.15	50.95	51.09	127,611	-0.06(-0.11%)
Dec 15, 2022	51.19	51.19	51.08	51.15	61,907	-0.03(-0.05%)
Dec 14, 2022	51.11	51.19	51.02	51.18	99,803	+0.03(+0.06%)
Dec 13, 2022	51.20	51.22	51.02	51.15	214,034	+0.12(+0.23%)
Dec 12, 2022	51.04	51.06	50.93	51.03	108,850	+0.06(+0.11%)
Dec 09, 2022	51.04	51.09	50.95	50.98	57,267	-0.10(-0.19%)
Dec 08, 2022	51.13	51.13	51.03	51.07	111,696	+0.00(+0.00%)
Dec 07, 2022	51.04	51.13	50.96	51.07	83,086	+0.12(+0.23%)
Dec 06, 2022	51.00	51.02	50.88	50.96	74,017	+0.05(+0.09%)
Dec 05, 2022	50.84	50.97	50.78	50.91	58,809	-0.04(-0.08%)
Dec 02, 2022	50.91	50.97	50.81	50.95	50,990	-0.01(-0.02%)
Dec 01, 2022	50.86	50.96	50.78	50.96	189,855	+0.13(+0.26%)
Nov 30, 2022	50.56	50.85	50.56	50.83	413,921	+0.13(+0.25%)
Nov 29, 2022	50.57	50.73	50.47	50.70	141,823	+0.20(+0.40%)
Nov 28, 2022	50.33	50.56	50.33	50.50	152,350	+0.12(+0.23%)
Nov 25, 2022	50.45	50.46	50.38	50.38	14,765	-0.12(-0.23%)
Nov 23, 2022	50.34	50.50	50.27	50.50	75,168	+0.20(+0.40%)
Nov 22, 2022	50.22	50.31	50.18	50.30	105,060	+0.13(+0.27%)
Nov 21, 2022	50.11	50.22	50.07	50.16	70,287	+0.09(+0.17%)
Nov 18, 2022	50.08	50.13	49.99	50.07	48,035	+0.00(+0.00%)
Nov 17, 2022	49.96	50.08	49.92	50.07	107,828	+0.23(+0.46%)
Nov 16, 2022	49.69	49.92	49.65	49.84	183,291	+0.29(+0.58%)
Nov 15, 2022	49.51	49.65	49.46	49.55	72,571	+0.32(+0.65%)
Nov 14, 2022	49.38	49.44	49.24	49.24	81,702	-0.19(-0.39%)
Nov 11, 2022	49.35	49.46	49.33	49.43	40,910	+0.07(+0.14%)
Nov 10, 2022	49.09	49.41	49.09	49.36	65,781	+0.65(+1.33%)
Nov 09, 2022	48.56	48.76	48.56	48.71	67,879	+0.13(+0.28%)
Nov 08, 2022	48.54	48.72	48.54	48.58	97,183	+0.06(+0.13%)
Nov 07, 2022	48.62	48.62	48.47	48.52	136,080	+0.04(+0.09%)
Nov 04, 2022	48.55	48.66	48.47	48.47	126,255	-0.12(-0.24%)
Nov 03, 2022	48.43	48.66	48.12	48.59	143,028	+0.00(+0.00%)
Nov 02, 2022	48.51			48.59	155,766	+0.11(+0.22%)
Nov 01, 2022	48.59	48.59	48.34	48.48	109,682	+0.16(+0.32%)
Oct 31, 2022	48.32	48.36	48.25	48.33	137,673	-0.07(-0.14%)
Oct 28, 2022	48.32	48.41	48.21	48.40	80,245	+0.04(+0.08%)
Oct 27, 2022	48.29	48.38	48.29	48.36	62,750	+0.05(+0.10%)
Oct 26, 2022	48.14	48.32	48.13	48.31	310,669	+0.10(+0.20%)
Oct 25, 2022	48.42	48.46	48.21	48.21	54,824	-0.14(-0.30%)
Oct 24, 2022	48.50	48.53	48.30	48.36	108,069	-0.19(-0.40%)
Oct 21, 2022	48.59	48.72	48.52	48.55	29,523	-0.37(-0.75%)
Oct 20, 2022	48.90	49.03	48.84	48.92	499,863	+0.04(+0.08%)
Oct 19, 2022	48.99	49.00	48.85	48.88	28,114	-0.22(-0.45%)
Oct 18, 2022	49.04	49.11	48.98	49.10	80,095	+0.18(+0.37%)
Oct 17, 2022	49.07	49.13	48.91	48.92	89,859	+0.02(+0.04%)
Oct 14, 2022	49.05	49.05	48.83	48.90	24,273	-0.13(-0.28%)
Oct 13, 2022	48.89	49.04	48.75	49.03	67,674	-0.02(-0.04%)
Oct 12, 2022	49.17	49.23	49.03	49.05	110,487	+0.01(+0.02%)
Oct 11, 2022	48.96	49.13	48.96	49.04	78,839	+0.10(+0.20%)
Oct 10, 2022	48.95	48.99	48.86	48.94	39,272	-0.05(-0.10%)
Oct 07, 2022	49.10	49.10	48.99	48.99	24,959	-0.01(-0.02%)
Oct 06, 2022	48.86	49.11	48.86	49.00	59,306	+0.01(+0.02%)
Oct 05, 2022	49.10	49.10	48.93	48.99	54,703	-0.09(-0.18%)
Oct 04, 2022	48.99	49.15	48.95	49.08	75,326	+0.38(+0.79%)
Oct 03, 2022	48.64	48.81	48.64	48.69	135,718	+0.10(+0.20%)
Sep 30, 2022	48.65	48.65	48.42	48.59	129,198	+0.02(+0.04%)
Sep 29, 2022	48.69	48.69	48.53	48.58	128,154	-0.01(-0.02%)
Sep 28, 2022	48.70	48.70	48.53	48.59	100,477	+0.05(+0.10%)
Sep 27, 2022	48.62	48.68	48.49	48.54	77,778	-0.15(-0.32%)
Sep 26, 2022	48.99	48.99	48.68	48.69	136,558	-0.29(-0.59%)
Sep 23, 2022	49.17	49.17	48.93	48.98	94,708	-0.19(-0.39%)
Sep 22, 2022	49.26	49.26	49.12	49.17	67,295	-0.20(-0.41%)
Sep 21, 2022	49.35	49.41	49.21	49.37	72,020	+0.03(+0.06%)
Sep 20, 2022	49.53	49.54	49.33	49.34	28,872	-0.24(-0.48%)
Sep 19, 2022	49.61	49.70	49.56	49.58	219,397	-0.12(-0.25%)
Sep 16, 2022	49.76	49.84	49.63	49.71	165,608	-0.09(-0.17%)
Sep 15, 2022	49.80	49.84	49.69	49.80	54,876	-0.11(-0.21%)
Sep 14, 2022	49.96	49.96	49.75	49.90	35,959	+0.00(+0.00%)
Sep 13, 2022	50.05	50.05	49.87	49.90	39,754	-0.08(-0.15%)
Sep 12, 2022	50.16	50.16	49.96	49.98	45,513	+0.00(+0.00%)
Sep 09, 2022	49.90	50.05	49.90	49.98	42,438	-0.02(-0.04%)
Sep 08, 2022	49.93	50.00	49.93	50.00	52,833	+0.02(+0.04%)
Sep 07, 2022	49.87	50.03	49.84	49.98	134,832	+0.12(+0.23%)
Sep 06, 2022	49.98	50.00	49.86	49.86	79,418	-0.36(-0.73%)
Sep 02, 2022	50.11	50.24	50.09	50.23	25,623	+0.18(+0.36%)
Sep 01, 2022	50.03	50.09	49.90	50.05	34,039	-0.22(-0.44%)
Aug 31, 2022	50.27	50.29	50.25	50.27	29,595	+0.00(+0.00%)
Aug 30, 2022	50.32	50.32	50.15	50.27	142,274	-0.02(-0.04%)
Aug 29, 2022	50.40	50.40	50.26	50.29	39,995	-0.19(-0.38%)
Aug 26, 2022	50.54	50.54	50.40	50.48	58,325	-0.01(-0.02%)
Aug 25, 2022	50.62	50.62	50.45	50.49	25,791	+0.01(+0.02%)
Aug 24, 2022	50.59	50.59	50.45	50.48	31,799	-0.07(-0.13%)
Aug 23, 2022	50.61	50.73	50.53	50.55	60,480	-0.14(-0.28%)
Aug 22, 2022	50.73	50.73	50.63	50.69	32,079	-0.04(-0.08%)
Aug 19, 2022	50.83	50.83	50.72	50.73	36,577	-0.25(-0.49%)
Aug 18, 2022	51.03	51.03	50.93	50.98	56,259	-0.00(-0.01%)
Aug 17, 2022	51.15	51.16	50.93	50.98	105,882	-0.24(-0.48%)
Aug 16, 2022	51.30	51.33	51.21	51.23	39,372	-0.09(-0.17%)
Aug 15, 2022	51.33	51.33	51.30	51.31	30,856	+0.01(+0.02%)
Aug 12, 2022	51.38	51.38	51.19	51.30	91,004	+0.10(+0.19%)
Aug 11, 2022	51.46	51.46	51.21	51.21	44,884	-0.12(-0.24%)
Aug 10, 2022	51.52	51.52	51.29	51.33	26,495	-0.00(-0.01%)
Aug 09, 2022	51.38	51.38	51.31	51.34	34,040	-0.03(-0.06%)
Aug 08, 2022	51.38	51.46	51.34	51.37	121,554	+0.02(+0.05%)
Aug 05, 2022	51.47	51.47	51.32	51.34	20,254	-0.28(-0.54%)
Aug 04, 2022	51.54	51.63	51.53	51.62	32,006	+0.08(+0.16%)
Aug 03, 2022	51.50	51.56	51.42	51.54	121,741	+0.12(+0.23%)
Aug 02, 2022	51.60	51.61	51.42	51.42	55,736	-0.11(-0.20%)
Aug 01, 2022	51.53	51.59	51.46	51.52	101,914	+0.01(+0.02%)
Jul 29, 2022	51.45	51.52	51.40	51.52	15,635	+0.08(+0.15%)
Jul 28, 2022	51.26	51.44	51.20	51.44	53,214	+0.32(+0.62%)
Jul 27, 2022	51.12	51.25	51.12	51.12	32,532	+0.06(+0.11%)
Jul 26, 2022	51.08	51.13	51.07	51.07	99,893	+0.00(+0.00%)
Jul 25, 2022	50.95	51.12	50.95	51.07	44,444	-0.03(-0.06%)
Jul 22, 2022	51.17	51.21	51.05	51.10	38,674	+0.14(+0.28%)
Jul 21, 2022	50.86	50.96	50.86	50.95	19,277	+0.11(+0.23%)
Jul 20, 2022	50.94	50.94	50.81	50.84	15,955	+0.03(+0.06%)
Jul 19, 2022	50.88	50.92	50.75	50.81	62,017	-0.05(-0.10%)
Jul 18, 2022	50.86	50.91	50.84	50.86	26,944	-0.03(-0.07%)
Jul 15, 2022	50.82	50.92	50.82	50.89	22,980	+0.12(+0.25%)
Jul 14, 2022	50.66	50.87	50.66	50.77	49,551	-0.02(-0.04%)
Jul 13, 2022	50.75	50.81	50.63	50.79	21,614	-0.07(-0.13%)
Jul 12, 2022	50.85	50.91	50.80	50.85	86,544	+0.04(+0.08%)
Jul 11, 2022	50.74	50.82	50.73	50.82	42,256	+0.19(+0.38%)
Jul 08, 2022	50.76	50.76	50.62	50.62	50,350	-0.04(-0.08%)
Jul 07, 2022	50.80	50.80	50.64	50.66	56,671	-0.04(-0.08%)
Jul 06, 2022	50.74	50.75	50.64	50.70	30,922	+0.03(+0.06%)
Jul 05, 2022	50.56	50.72	50.56	50.67	22,407	+0.11(+0.21%)
Jul 01, 2022	50.49	50.65	50.44	50.57	69,279	+0.30(+0.59%)
Jun 30, 2022	50.35	50.37	50.27	50.27	42,358	+0.22(+0.44%)
Jun 29, 2022	50.04	50.16	50.04	50.05	41,816	+0.12(+0.25%)
Jun 28, 2022	50.00	50.00	49.89	49.93	55,799	-0.10(-0.19%)
Jun 27, 2022	50.01	50.03	49.95	50.02	67,544	-0.03(-0.06%)
Jun 24, 2022	50.07	50.09	49.95	50.05	30,324	+0.08(+0.15%)
Jun 23, 2022	49.94	50.09	49.94	49.97	69,335	+0.08(+0.15%)
Jun 22, 2022	49.77	49.96	49.77	49.90	63,465	+0.18(+0.37%)
Jun 21, 2022	49.67	49.77	49.62	49.72	80,610	-0.03(-0.06%)
Jun 17, 2022	49.73	49.76	49.55	49.74	84,104	+0.11(+0.21%)
Jun 16, 2022	49.50	49.65	49.37	49.64	69,917	-0.04(-0.08%)
Jun 15, 2022	49.55	49.72	49.45	49.68	151,996	+0.21(+0.42%)
Jun 14, 2022	49.47	49.59	49.34	49.47	366,194	+0.09(+0.17%)
Jun 13, 2022	49.80	50.01	49.38	49.38	87,324	-1.02(-2.03%)
Jun 10, 2022	50.48	50.50	50.40	50.40	23,643	-0.31(-0.60%)
Jun 09, 2022	50.69	50.78	50.69	50.71	50,442	-0.25(-0.48%)
Jun 08, 2022	50.99	51.01	50.96	50.96	21,975	-0.16(-0.32%)
Jun 07, 2022	51.22	51.22	51.05	51.12	26,678	+0.02(+0.04%)
Jun 06, 2022	51.14	51.22	51.10	51.10	97,968	-0.12(-0.24%)
Jun 03, 2022	51.17	51.26	51.12	51.23	54,366	+0.00(+0.00%)
Jun 02, 2022	51.38	51.38	51.21	51.23	46,773	+0.09(+0.17%)

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.