Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	47.84	47.84	47.60	47.72	29,590	+0.45(+0.95%)
May 05, 2023	47.18	47.38	47.05	47.27	23,142	-0.09(-0.19%)
May 04, 2023	47.20	47.44	47.20	47.36	25,410	+0.51(+1.09%)
May 03, 2023	46.88	47.07	46.76	46.85	37,432	+0.25(+0.54%)
May 02, 2023	46.15	46.64	46.15	46.60	33,334	+0.61(+1.33%)
May 01, 2023	46.07	46.48	45.86	45.99	34,697	-0.21(-0.45%)
Apr 28, 2023	45.93	46.25	45.59	46.20	67,890	-1.35(-2.84%)
Apr 27, 2023	47.37	47.60	47.27	47.55	32,630	+0.14(+0.30%)
Apr 26, 2023	47.57	47.76	47.38	47.41	25,473	-0.06(-0.13%)
Apr 25, 2023	47.57	47.78	47.43	47.47	87,434	-0.24(-0.50%)
Apr 24, 2023	47.53	47.87	47.53	47.71	41,456	+0.59(+1.25%)
Apr 21, 2023	46.92	47.21	46.84	47.12	36,096	+0.89(+1.93%)
Apr 20, 2023	46.17	46.47	46.17	46.23	36,951	+0.24(+0.52%)
Apr 19, 2023	45.97	46.13	45.95	45.99	57,589	+0.24(+0.52%)
Apr 18, 2023	45.49	45.77	45.44	45.75	144,546	-0.52(-1.12%)
Apr 17, 2023	46.19	46.27	46.08	46.27	33,230	+0.38(+0.83%)
Apr 14, 2023	45.87	46.01	45.77	45.89	149,624	-0.14(-0.30%)
Apr 13, 2023	45.61	46.12	45.61	46.03	301,608	-0.05(-0.11%)
Apr 12, 2023	45.76	46.31	45.75	46.08	58,657	+0.77(+1.70%)
Apr 11, 2023	45.27	45.41	45.24	45.31	24,407	+0.28(+0.62%)
Apr 10, 2023	43.79	45.30	43.79	45.03	39,687	-0.34(-0.75%)
Apr 06, 2023	45.17	45.45	45.10	45.37	24,434	-0.20(-0.44%)
Apr 05, 2023	45.36	45.64	45.32	45.57	36,069	+0.20(+0.44%)
Apr 04, 2023	45.39	45.53	44.87	45.37	32,183	-0.13(-0.29%)
Apr 03, 2023	45.20	45.56	45.16	45.50	32,182	+0.21(+0.46%)
Mar 31, 2023	45.48	45.63	45.22	45.29	29,891	+0.27(+0.59%)
Mar 30, 2023	45.07	45.13	44.91	45.02	33,915	+0.25(+0.55%)
Mar 29, 2023	44.71	44.80	44.48	44.77	52,168	+0.71(+1.62%)
Mar 28, 2023	43.99	44.36	43.92	44.06	40,697	-0.19(-0.43%)
Mar 27, 2023	44.28	44.41	44.05	44.25	35,251	-0.52(-1.16%)
Mar 24, 2023	44.71	44.85	44.44	44.77	28,125	+0.41(+0.91%)
Mar 23, 2023	44.80	45.02	44.17	44.37	108,278	+0.05(+0.10%)
Mar 22, 2023	44.16	45.00	44.12	44.32	270,082	+0.62(+1.42%)
Mar 21, 2023	43.45	43.75	43.37	43.70	36,755	+0.62(+1.44%)
Mar 20, 2023	42.78	43.14	42.78	43.08	40,180	+0.64(+1.51%)
Mar 17, 2023	42.23	42.57	42.23	42.44	77,965	-0.81(-1.87%)
Mar 16, 2023	42.45	43.35	42.43	43.25	198,072	+0.98(+2.32%)
Mar 15, 2023	41.70	42.41	41.33	42.27	59,371	-0.59(-1.38%)
Mar 14, 2023	42.77	42.87	42.62	42.86	79,197	+0.59(+1.40%)
Mar 13, 2023	42.00	42.46	41.85	42.27	328,367	+0.09(+0.21%)
Mar 10, 2023	42.65	42.87	42.17	42.18	102,946	-0.11(-0.26%)
Mar 09, 2023	42.60	42.77	42.16	42.29	65,599	+0.07(+0.17%)
Mar 08, 2023	42.22	42.34	42.03	42.22	47,085	+0.02(+0.05%)
Mar 07, 2023	42.96	42.96	42.09	42.20	32,482	-0.56(-1.31%)
Mar 06, 2023	42.83	43.03	42.69	42.76	32,935	-0.13(-0.30%)
Mar 03, 2023	42.80	42.96	42.55	42.89	50,992	+0.12(+0.28%)
Mar 02, 2023	42.21	42.89	42.21	42.77	136,807	+0.87(+2.08%)
Mar 01, 2023	42.19	42.25	41.78	41.90	74,775	+0.12(+0.30%)
Feb 28, 2023	42.05	42.13	41.76	41.77	45,891	-0.66(-1.57%)
Feb 27, 2023	42.56	42.73	42.33	42.44	43,349	+0.52(+1.25%)
Feb 24, 2023	42.15	42.15	41.79	41.92	49,536	-1.19(-2.77%)
Feb 23, 2023	43.17	43.30	42.77	43.11	52,887	+0.60(+1.41%)
Feb 22, 2023	42.79	42.84	42.47	42.51	29,502	+0.14(+0.33%)
Feb 21, 2023	42.59	42.74	42.28	42.37	51,931	+0.48(+1.15%)
Feb 17, 2023	41.46	41.89	41.46	41.89	165,556	+0.23(+0.54%)
Feb 16, 2023	41.71	41.94	41.52	41.66	201,835	+1.09(+2.70%)
Feb 15, 2023	40.54	40.58	40.22	40.57	130,292	+0.23(+0.57%)
Feb 14, 2023	40.45	40.64	40.06	40.34	37,052	-0.14(-0.35%)
Feb 13, 2023	40.13	40.53	40.13	40.48	46,814	+0.55(+1.38%)
Feb 10, 2023	39.79	39.93	39.57	39.93	52,956	-0.24(-0.60%)
Feb 09, 2023	40.61	40.69	40.13	40.17	143,192	-0.05(-0.12%)
Feb 08, 2023	40.37	40.40	40.03	40.22	38,892	-0.41(-1.01%)
Feb 07, 2023	40.32	40.73	40.16	40.63	80,203	-0.57(-1.38%)
Feb 06, 2023	41.28	41.33	41.05	41.20	122,383	-0.59(-1.41%)
Feb 03, 2023	41.89	42.12	41.73	41.79	106,593	+0.14(+0.34%)
Feb 02, 2023	41.76	42.03	41.54	41.65	50,580	-0.29(-0.69%)
Feb 01, 2023	41.58	42.13	41.24	41.94	65,654	+0.52(+1.26%)
Jan 31, 2023	41.11	41.42	41.06	41.42	53,952	+1.15(+2.86%)
Jan 30, 2023	40.44	40.71	40.25	40.27	51,053	+0.25(+0.61%)
Jan 27, 2023	39.63	40.20	39.63	40.02	67,130	-0.80(-1.97%)
Jan 26, 2023	41.05	41.05	40.56	40.83	117,577	-1.38(-3.27%)
Jan 25, 2023	42.09	42.29	42.00	42.21	65,840	+0.05(+0.12%)
Jan 24, 2023	42.02	42.37	41.90	42.16	50,621	-0.32(-0.75%)
Jan 23, 2023	42.10	42.48	42.05	42.48	56,618	+0.79(+1.89%)
Jan 20, 2023	41.37	41.70	41.24	41.69	40,944	-0.11(-0.26%)
Jan 19, 2023	41.57	41.91	41.47	41.80	71,472	+0.76(+1.85%)
Jan 18, 2023	41.81	41.95	41.04	41.04	76,950	-1.42(-3.34%)
Jan 17, 2023	42.58	42.81	42.40	42.46	47,691	+0.35(+0.83%)
Jan 13, 2023	41.56	42.17	41.56	42.11	44,981	+0.52(+1.25%)
Jan 12, 2023	41.47	41.68	40.99	41.59	72,862	+0.50(+1.22%)
Jan 11, 2023	41.16	41.33	40.85	41.09	49,360	+0.74(+1.83%)
Jan 10, 2023	40.36	40.41	40.15	40.35	35,909	+0.27(+0.67%)
Jan 09, 2023	39.81	40.45	39.78	40.08	93,319	+0.34(+0.86%)
Jan 06, 2023	39.00	39.79	38.87	39.74	88,114	+0.90(+2.32%)
Jan 05, 2023	38.97	39.09	38.67	38.84	49,295	-0.71(-1.80%)
Jan 04, 2023	39.34	39.70	39.06	39.55	81,529	+0.46(+1.18%)
Jan 03, 2023	39.33	39.51	38.66	39.09	224,268	-0.24(-0.61%)
Dec 30, 2022	39.50	39.58	39.13	39.33	53,997	-0.33(-0.83%)
Dec 29, 2022	39.45	39.79	39.45	39.66	60,553	+0.70(+1.80%)
Dec 28, 2022	39.37	39.53	38.96	38.96	63,985	-0.37(-0.94%)
Dec 27, 2022	39.35	39.57	39.31	39.33	65,406	+0.14(+0.36%)
Dec 23, 2022	39.07	39.38	38.99	39.19	78,035	-0.19(-0.47%)
Dec 22, 2022	39.39	39.53	39.04	39.38	104,632	-0.12(-0.32%)
Dec 21, 2022	39.26	39.71	39.26	39.50	249,500	+0.68(+1.75%)
Dec 20, 2022	38.95	39.12	38.80	38.82	110,806	+0.13(+0.34%)
Dec 19, 2022	38.71	38.92	38.60	38.69	115,036	-0.11(-0.28%)
Dec 16, 2022	38.56	38.90	38.48	38.80	92,277	-0.20(-0.52%)
Dec 15, 2022	39.45	39.48	38.87	39.00	98,570	-1.10(-2.74%)
Dec 14, 2022	39.89	40.35	39.85	40.10	54,229	+0.22(+0.54%)
Dec 13, 2022	40.01	40.37	39.70	39.88	96,666	+0.93(+2.40%)
Dec 12, 2022	38.88	39.02	38.63	38.95	83,233	-0.14(-0.36%)
Dec 09, 2022	39.25	39.36	39.03	39.09	100,138	-0.16(-0.41%)
Dec 08, 2022	39.12	39.42	38.99	39.25	119,540	-0.14(-0.36%)
Dec 07, 2022	39.63	39.66	39.31	39.39	155,633	-0.08(-0.20%)
Dec 06, 2022	39.44	39.74	39.37	39.47	129,082	+0.25(+0.64%)
Dec 05, 2022	39.62	39.77	39.16	39.22	94,702	-0.92(-2.29%)
Dec 02, 2022	39.74	40.27	39.74	40.14	61,399	+0.26(+0.64%)
Dec 01, 2022	40.06	40.19	39.72	39.88	64,577	+0.32(+0.82%)
Nov 30, 2022	38.93	39.68	38.64	39.56	67,456	+0.87(+2.25%)
Nov 29, 2022	38.77	38.90	38.66	38.69	56,412	+0.29(+0.76%)
Nov 28, 2022	38.89	39.02	38.39	38.40	73,895	-0.35(-0.90%)
Nov 25, 2022	38.77	38.98	38.65	38.75	78,145	-0.13(-0.33%)
Nov 23, 2022	38.29	38.93	38.28	38.88	65,191	+0.60(+1.57%)
Nov 22, 2022	38.07	38.43	38.07	38.28	73,603	-0.03(-0.08%)
Nov 21, 2022	37.94	38.69	37.94	38.31	84,284	+0.03(+0.08%)
Nov 18, 2022	38.48	38.58	38.20	38.28	74,748	+0.05(+0.13%)
Nov 17, 2022	37.66	38.32	37.61	38.23	84,820	-0.13(-0.34%)
Nov 16, 2022	38.47	38.58	38.28	38.36	93,469	+0.50(+1.32%)
Nov 15, 2022	38.70	38.78	37.43	37.86	116,787	-0.83(-2.15%)
Nov 14, 2022	39.03	39.23	38.69	38.69	106,746	-0.15(-0.39%)
Nov 11, 2022	38.61	38.92	38.39	38.84	94,553	+0.82(+2.16%)
Nov 10, 2022	37.77	38.24	37.46	38.02	126,370	+2.18(+6.08%)
Nov 09, 2022	35.95	36.27	35.81	35.84	152,690	-0.10(-0.28%)
Nov 08, 2022	36.05	36.23	35.71	35.94	129,835	-0.12(-0.33%)
Nov 07, 2022	36.22	36.32	35.94	36.06	178,604	-0.41(-1.12%)
Nov 04, 2022	36.32	36.90	35.96	36.47	170,411	+2.19(+6.39%)
Nov 03, 2022	34.37	34.61	34.27	34.28	330,256	-0.46(-1.32%)
Nov 02, 2022	35.01	35.81	34.74	34.74	236,543	-0.60(-1.70%)
Nov 01, 2022	36.19	36.19	35.25	35.34	196,549	+0.35(+1.00%)
Oct 31, 2022	35.32	35.33	34.92	34.99	256,363	-0.16(-0.47%)
Oct 28, 2022	34.69	35.18	34.48	35.16	124,659	+0.31(+0.89%)
Oct 27, 2022	35.12	35.32	34.76	34.84	196,378	-0.45(-1.26%)
Oct 26, 2022	34.78	35.54	34.78	35.29	114,269	-0.08(-0.23%)
Oct 25, 2022	34.85	35.40	34.73	35.37	193,932	+0.72(+2.08%)
Oct 24, 2022	34.42	34.80	34.21	34.65	140,594	+0.42(+1.23%)
Oct 21, 2022	33.50	34.23	33.39	34.23	3,027,840	+0.13(+0.38%)
Oct 20, 2022	34.87	35.12	34.00	34.10	748,143	-0.98(-2.79%)
Oct 19, 2022	35.55	35.70	34.97	35.08	81,716	-0.91(-2.54%)
Oct 18, 2022	36.36	36.38	35.72	35.99	1,089,610	+0.34(+0.94%)
Oct 17, 2022	35.36	35.68	35.26	35.66	360,851	+1.38(+4.03%)
Oct 14, 2022	35.09	35.10	34.28	34.28	155,687	+0.01(+0.03%)
Oct 13, 2022	33.01	34.54	33.01	34.27	226,499	-0.29(-0.84%)
Oct 12, 2022	34.30	34.89	34.25	34.56	98,561	+0.23(+0.67%)
Oct 11, 2022	34.32	34.94	34.05	34.33	147,676	-0.09(-0.28%)
Oct 10, 2022	34.29	34.59	34.11	34.42	124,530	-1.12(-3.16%)
Oct 07, 2022	35.98	36.02	35.34	35.55	93,761	-0.57(-1.58%)
Oct 06, 2022	36.42	36.42	36.03	36.12	85,747	-0.95(-2.55%)
Oct 05, 2022	37.13	37.32	36.67	37.07	93,655	-0.39(-1.05%)
Oct 04, 2022	37.34	37.53	37.18	37.46	164,902	+1.36(+3.77%)
Oct 03, 2022	35.82	36.23	35.79	36.10	277,247	-0.49(-1.34%)
Sep 30, 2022	36.62	37.19	36.55	36.59	242,356	+0.48(+1.33%)
Sep 29, 2022	36.01	36.20	35.70	36.11	427,921	+0.07(+0.19%)
Sep 28, 2022	35.14	36.15	34.95	36.04	242,725	+0.78(+2.21%)
Sep 27, 2022	35.53	35.78	34.99	35.26	316,397	+0.02(+0.06%)
Sep 26, 2022	35.34	35.55	35.14	35.24	265,800	-0.25(-0.70%)
Sep 23, 2022	35.93	35.96	35.27	35.49	123,584	-1.12(-3.06%)
Sep 22, 2022	36.80	36.80	36.34	36.61	130,263	+0.25(+0.69%)
Sep 21, 2022	36.75	37.15	36.36	36.36	72,173	-0.36(-0.98%)
Sep 20, 2022	37.10	37.10	36.49	36.72	97,882	-1.26(-3.32%)
Sep 19, 2022	37.36	38.07	37.36	37.98	132,181	+0.45(+1.20%)
Sep 16, 2022	37.38	37.80	37.31	37.53	89,772	+0.27(+0.72%)
Sep 15, 2022	37.22	37.58	37.17	37.26	291,103	-0.29(-0.77%)
Sep 14, 2022	37.64	37.93	37.45	37.55	233,170	+0.08(+0.21%)
Sep 13, 2022	38.36	38.48	37.43	37.47	79,968	-1.11(-2.88%)
Sep 12, 2022	38.61	38.80	38.51	38.58	112,920	+0.53(+1.39%)
Sep 09, 2022	37.89	38.10	37.85	38.05	107,036	+0.77(+2.07%)
Sep 08, 2022	36.72	37.41	36.70	37.28	216,611	+0.17(+0.45%)
Sep 07, 2022	36.43	37.23	36.43	37.11	123,662	+0.55(+1.52%)
Sep 06, 2022	36.76	37.04	36.43	36.56	164,563	-0.28(-0.76%)
Sep 02, 2022	37.55	38.09	36.76	36.84	88,610	-0.14(-0.38%)
Sep 01, 2022	36.97	36.98	36.47	36.98	136,193	+0.18(+0.49%)
Aug 31, 2022	37.02	37.21	36.65	36.80	120,285	-0.20(-0.54%)
Aug 30, 2022	37.45	37.45	36.90	37.00	93,004	-0.11(-0.30%)
Aug 29, 2022	37.02	37.21	36.89	37.11	123,652	+0.00(+0.00%)
Aug 26, 2022	38.12	38.15	37.10	37.11	79,984	-1.13(-2.95%)
Aug 25, 2022	38.24	38.28	37.90	38.24	51,001	-0.01(-0.03%)
Aug 24, 2022	37.84	38.44	37.83	38.25	56,652	+0.39(+1.03%)
Aug 23, 2022	38.01	38.28	37.80	37.86	62,580	-0.66(-1.70%)
Aug 22, 2022	38.55	38.87	38.38	38.52	137,171	-0.67(-1.72%)
Aug 19, 2022	39.25	39.28	39.06	39.19	58,625	-0.13(-0.33%)
Aug 18, 2022	39.26	39.54	39.16	39.32	64,204	-0.31(-0.78%)
Aug 17, 2022	39.54	39.89	39.37	39.63	46,980	+0.16(+0.41%)
Aug 16, 2022	39.54	39.63	39.23	39.47	59,209	-0.30(-0.75%)
Aug 15, 2022	39.74	40.01	39.57	39.77	69,962	-0.19(-0.48%)
Aug 12, 2022	39.71	40.04	39.57	39.96	68,676	+0.02(+0.05%)
Aug 11, 2022	40.11	40.49	39.94	39.94	58,813	-0.39(-0.97%)
Aug 10, 2022	40.44	40.78	40.16	40.33	59,179	+0.91(+2.31%)
Aug 09, 2022	39.55	39.79	39.26	39.42	109,754	-0.02(-0.06%)
Aug 08, 2022	39.59	39.92	39.35	39.45	64,418	+0.29(+0.73%)
Aug 05, 2022	39.27	39.36	38.95	39.16	65,516	-0.28(-0.71%)
Aug 04, 2022	39.50	39.70	39.25	39.44	47,124	+0.53(+1.38%)
Aug 03, 2022	38.62	38.97	38.46	38.91	75,937	+0.52(+1.34%)
Aug 02, 2022	38.92	38.94	38.25	38.39	97,569	-1.23(-3.10%)
Aug 01, 2022	39.45	39.89	39.45	39.62	120,598	+0.34(+0.87%)
Jul 29, 2022	39.06	39.28	38.95	39.28	90,353	+0.21(+0.54%)
Jul 28, 2022	38.53	39.15	38.36	39.07	91,671	+0.48(+1.24%)
Jul 27, 2022	38.09	38.73	37.90	38.59	94,912	+0.71(+1.86%)
Jul 26, 2022	38.08	38.08	37.59	37.88	152,684	-0.36(-0.93%)
Jul 25, 2022	38.06	38.43	38.04	38.24	76,801	+0.60(+1.59%)
Jul 22, 2022	37.91	38.15	37.57	37.64	62,497	-0.38(-1.00%)
Jul 21, 2022	37.58	38.14	37.58	38.02	79,268	+1.18(+3.20%)
Jul 20, 2022	37.24	37.35	36.61	36.84	94,871	-0.42(-1.12%)
Jul 19, 2022	36.98	37.56	36.98	37.26	110,626	+0.88(+2.42%)
Jul 18, 2022	36.89	36.89	36.23	36.38	130,682	+0.05(+0.14%)
Jul 15, 2022	36.16	36.78	36.07	36.33	142,224	+0.48(+1.34%)
Jul 14, 2022	35.45	35.96	35.16	35.85	106,763	-0.73(-2.00%)
Jul 13, 2022	35.74	36.77	35.74	36.58	80,899	+0.77(+2.14%)
Jul 12, 2022	35.91	36.18	35.72	35.81	108,821	-0.09(-0.26%)
Jul 11, 2022	35.53	36.22	35.48	35.91	141,709	-0.16(-0.44%)
Jul 08, 2022	35.74	36.15	35.66	36.07	304,583	+0.02(+0.04%)
Jul 07, 2022	36.04	36.29	35.57	36.05	98,351	-0.45(-1.25%)
Jul 06, 2022	36.27	36.82	36.05	36.51	188,208	+0.16(+0.44%)
Jul 05, 2022	35.57	36.35	35.45	36.35	157,474	-0.06(-0.16%)
Jul 01, 2022	35.90	36.59	35.89	36.41	93,080	-0.31(-0.84%)
Jun 30, 2022	36.35	36.88	36.02	36.72	69,001	-0.04(-0.11%)
Jun 29, 2022	36.56	36.91	36.56	36.76	103,999	-0.77(-2.04%)
Jun 28, 2022	37.93	38.09	37.49	37.52	126,262	-0.11(-0.28%)
Jun 27, 2022	37.92	38.08	37.57	37.63	163,218	-0.50(-1.32%)
Jun 24, 2022	37.70	38.39	37.70	38.13	139,999	+1.95(+5.40%)
Jun 23, 2022	36.02	36.22	35.68	36.18	150,035	+0.01(+0.03%)
Jun 22, 2022	35.53	36.69	35.51	36.17	180,267	+0.75(+2.12%)
Jun 21, 2022	35.84	36.04	35.42	35.42	178,475	+0.07(+0.20%)
Jun 17, 2022	35.38	35.68	35.26	35.35	168,800	-0.02(-0.06%)
Jun 16, 2022	35.27	36.20	35.23	35.37	208,287	-0.77(-2.13%)
Jun 15, 2022	35.99	36.41	35.58	36.14	329,377	+1.02(+2.92%)
Jun 14, 2022	35.55	35.77	34.93	35.12	276,004	-1.09(-3.02%)
Jun 13, 2022	36.60	36.77	36.20	36.21	145,375	-0.51(-1.38%)
Jun 10, 2022	36.43	36.90	36.23	36.72	187,327	-0.36(-0.98%)
Jun 09, 2022	37.35	37.72	37.08	37.08	96,880	-0.60(-1.59%)
Jun 08, 2022	37.95	38.04	37.67	37.68	92,544	-1.27(-3.27%)
Jun 07, 2022	38.52	38.99	38.52	38.95	191,088	-0.19(-0.49%)
Jun 06, 2022	39.62	39.73	39.02	39.15	113,451	+0.10(+0.24%)
Jun 03, 2022	39.36	39.36	38.79	39.05	145,429	-0.60(-1.51%)
Jun 02, 2022	39.09	39.65	38.98	39.65	157,398	+1.36(+3.55%)

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.