Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	43.49	43.58	43.39	43.41	113,829	-0.08(-0.18%)
May 05, 2023	43.53	43.57	43.44	43.49	74,938	+0.06(+0.14%)
May 04, 2023	43.44	43.52	43.43	43.43	156,620	-0.05(-0.11%)
May 03, 2023	43.51	43.54	43.43	43.48	91,488	+0.01(+0.02%)
May 02, 2023	43.52	43.58	43.42	43.47	332,837	-0.08(-0.18%)
May 01, 2023	43.55	43.63	43.52	43.55	77,801	+0.00(+0.00%)
Apr 28, 2023	43.41	43.59	43.41	43.55	51,833	+0.01(+0.02%)
Apr 27, 2023	43.22	43.61	43.22	43.54	88,780	+0.16(+0.37%)
Apr 26, 2023	43.44	43.45	43.36	43.38	94,142	-0.06(-0.14%)
Apr 25, 2023	43.30	43.48	43.30	43.44	112,227	+0.06(+0.14%)
Apr 24, 2023	43.38	43.44	43.36	43.38	35,162	+0.05(+0.12%)
Apr 21, 2023	43.38	43.40	43.29	43.33	75,386	-0.02(-0.05%)
Apr 20, 2023	43.20	43.50	43.20	43.35	146,443	+0.07(+0.16%)
Apr 19, 2023	43.10	43.33	43.10	43.28	200,877	+0.16(+0.37%)
Apr 18, 2023	43.02	43.12	43.00	43.12	595,334	+0.07(+0.16%)
Apr 17, 2023	42.50	43.21	42.50	43.05	2,023,795	+1.85(+4.49%)
Apr 14, 2023	41.30	41.34	41.05	41.20	95,322	-0.05(-0.12%)
Apr 13, 2023	40.95	41.32	40.95	41.25	137,127	+0.17(+0.41%)
Apr 12, 2023	40.97	41.10	40.92	41.08	74,084	+0.08(+0.20%)
Apr 11, 2023	40.87	41.15	40.87	41.00	118,564	+0.05(+0.12%)
Apr 10, 2023	40.61	40.95	40.61	40.95	25,059	+0.21(+0.52%)
Apr 06, 2023				40.74	0	+0.00(+0.00%)
Apr 05, 2023	40.80	41.04	40.36	40.74	282,216	-0.27(-0.66%)
Apr 04, 2023	41.13	41.30	40.38	41.01	549,774	-0.34(-0.82%)
Apr 03, 2023	41.11	41.45	40.95	41.35	249,552	+0.05(+0.12%)
Mar 31, 2023	41.01	41.75	41.01	41.30	207,522	+0.30(+0.73%)
Mar 30, 2023	40.98	41.18	40.86	41.00	91,458	+0.06(+0.15%)
Mar 29, 2023	40.98	40.98	40.87	40.94	61,776	+0.08(+0.20%)
Mar 28, 2023	40.78	40.97	40.63	40.86	73,319	+0.16(+0.39%)
Mar 27, 2023	40.31	40.74	40.20	40.70	53,233	+0.25(+0.62%)
Mar 24, 2023	40.16	40.48	40.16	40.45	85,980	-0.01(-0.02%)
Mar 23, 2023	40.52	40.64	40.21	40.46	126,511	-0.01(-0.02%)
Mar 22, 2023	40.43	40.79	40.30	40.47	118,537	+0.03(+0.07%)
Mar 21, 2023	40.96	40.96	40.37	40.44	148,430	+0.13(+0.32%)
Mar 20, 2023	40.32	40.80	40.16	40.31	213,231	+0.07(+0.17%)
Mar 17, 2023	40.74	40.74	40.24	40.24	463,704	-0.50(-1.23%)
Mar 16, 2023	40.74	40.89	40.28	40.74	169,707	+0.16(+0.39%)
Mar 15, 2023	40.55	40.76	40.16	40.58	202,898	-0.09(-0.22%)
Mar 14, 2023	41.25	41.34	40.53	40.67	297,875	+0.42(+1.04%)
Mar 13, 2023	39.91	41.10	39.91	40.25	621,943	-0.85(-2.07%)
Mar 10, 2023	41.25	41.25	40.82	41.10	372,487	-0.20(-0.48%)
Mar 09, 2023	41.35	41.40	41.15	41.30	212,908	+0.00(+0.00%)
Mar 08, 2023	41.30	41.44	41.26	41.30	272,453	+0.00(+0.00%)
Mar 07, 2023	41.49	41.49	41.29	41.30	324,791	-0.19(-0.46%)
Mar 06, 2023	41.78	41.80	41.44	41.49	202,100	-0.16(-0.38%)
Mar 03, 2023	41.61	41.69	41.45	41.65	213,425	+0.11(+0.26%)
Mar 02, 2023	41.77	41.86	41.48	41.54	260,266	-0.32(-0.76%)
Mar 01, 2023	41.91	41.95	41.78	41.86	139,538	-0.07(-0.17%)
Feb 28, 2023	41.93	42.10	41.78	41.93	239,473	-0.09(-0.21%)
Feb 27, 2023	42.06	42.08	41.93	42.02	83,481	-0.12(-0.28%)
Feb 24, 2023	42.02	42.16	41.90	42.14	164,554	+0.09(+0.21%)
Feb 23, 2023	42.19	42.19	42.00	42.05	171,368	-0.12(-0.28%)
Feb 22, 2023	41.97	42.17	41.97	42.17	159,670	+0.17(+0.40%)
Feb 21, 2023	41.85	42.09	41.85	42.00	223,700	+0.07(+0.17%)
Feb 17, 2023				41.93	0	-0.03(-0.07%)
Feb 16, 2023	41.85	42.00	41.80	41.96	222,001	-0.01(-0.02%)
Feb 15, 2023	41.84	41.97	41.80	41.97	71,981	+0.02(+0.05%)
Feb 14, 2023	41.98	42.02	41.80	41.95	194,135	+0.00(+0.00%)
Feb 13, 2023	41.80	41.95	41.70	41.95	108,266	+0.21(+0.50%)
Feb 10, 2023	42.24	42.24	41.63	41.74	229,319	-0.21(-0.50%)
Feb 09, 2023	42.14	42.14	41.74	41.95	150,038	+0.00(+0.00%)
Feb 08, 2023	42.21	42.23	41.91	41.95	324,982	-0.12(-0.29%)
Feb 07, 2023	42.24	42.24	41.90	42.07	228,162	-0.11(-0.26%)
Feb 06, 2023	42.22	42.30	42.12	42.18	228,464	-0.07(-0.17%)
Feb 03, 2023	42.24	42.33	42.24	42.25	278,693	-0.05(-0.12%)
Feb 02, 2023	42.25	42.44	42.17	42.30	380,508	+0.05(+0.12%)
Feb 01, 2023	42.40	42.44	42.25	42.25	516,919	-0.17(-0.40%)
Jan 31, 2023	42.47	42.56	42.40	42.42	799,128	-0.09(-0.21%)
Jan 30, 2023	42.32	42.55	42.31	42.51	341,431	+0.16(+0.38%)
Jan 27, 2023	42.37	42.49	42.30	42.35	172,216	-0.05(-0.12%)
Jan 26, 2023	42.51	42.52	42.35	42.40	520,645	+0.05(+0.12%)
Jan 25, 2023	42.50	42.67	42.35	42.35	950,629	-0.18(-0.42%)
Jan 24, 2023	42.53	42.60	42.46	42.53	486,389	-0.15(-0.35%)
Jan 23, 2023	42.52	42.72	42.51	42.68	246,313	+0.10(+0.23%)
Jan 20, 2023	42.50	42.60	42.42	42.58	418,669	+0.08(+0.19%)
Jan 19, 2023	42.42	42.64	42.35	42.50	267,097	+0.02(+0.05%)
Jan 18, 2023	42.27	42.48	42.27	42.48	355,539	+0.11(+0.26%)
Jan 17, 2023	42.26	42.48	42.24	42.37	344,994	+0.10(+0.24%)
Jan 16, 2023	42.20	42.35	42.20	42.27	112,423	-0.03(-0.07%)
Jan 13, 2023	42.29	42.31	42.19	42.30	445,008	+0.07(+0.17%)
Jan 12, 2023	42.40	42.40	42.16	42.23	260,099	+0.02(+0.05%)
Jan 11, 2023	42.34	42.46	42.21	42.21	483,897	-0.09(-0.21%)
Jan 10, 2023	42.28	42.50	42.27	42.30	207,649	-0.09(-0.21%)
Jan 09, 2023	42.53	42.55	42.30	42.39	366,867	-0.09(-0.21%)
Jan 06, 2023	42.60	42.60	42.47	42.48	394,537	-0.04(-0.09%)
Jan 05, 2023	42.52	42.60	42.52	42.52	288,834	-0.02(-0.05%)
Jan 04, 2023	42.52	42.75	42.52	42.54	197,545	+0.06(+0.14%)
Jan 03, 2023	42.61	42.63	42.40	42.48	718,881	-0.10(-0.23%)
Dec 30, 2022				42.58	0	-0.03(-0.07%)
Dec 29, 2022	42.68	42.79	42.61	42.61	47,459	+0.04(+0.09%)
Dec 28, 2022	42.60	42.71	42.57	42.57	97,567	-0.03(-0.07%)
Dec 23, 2022				42.60	0	-0.01(-0.02%)
Dec 22, 2022	42.70	42.81	42.56	42.61	232,134	+0.03(+0.07%)
Dec 21, 2022	42.56	42.73	42.56	42.58	43,920	+0.05(+0.12%)
Dec 20, 2022	42.55	42.62	42.48	42.53	117,803	+0.02(+0.05%)
Dec 19, 2022	42.46	42.60	42.46	42.51	64,406	+0.09(+0.21%)
Dec 16, 2022	42.65	42.72	42.42	42.42	374,193	-0.18(-0.42%)
Dec 15, 2022	42.72	42.73	42.60	42.60	106,843	-0.13(-0.30%)
Dec 14, 2022	42.85	42.85	42.69	42.73	102,653	-0.04(-0.09%)
Dec 13, 2022	42.76	42.92	42.74	42.77	149,692	-0.03(-0.07%)
Dec 12, 2022	42.83	42.83	42.71	42.80	111,529	+0.02(+0.05%)
Dec 09, 2022	42.80	42.90	42.74	42.78	159,857	+0.08(+0.19%)
Dec 08, 2022	42.81	42.94	42.63	42.70	173,846	-0.06(-0.14%)
Dec 07, 2022	42.69	42.93	42.63	42.76	140,433	+0.07(+0.16%)
Dec 06, 2022	42.88	42.95	42.67	42.69	211,738	-0.24(-0.56%)
Dec 05, 2022	42.68	43.02	42.61	42.93	332,331	+0.20(+0.47%)
Dec 02, 2022	42.56	42.74	42.55	42.73	271,959	+0.12(+0.28%)
Dec 01, 2022	42.69	42.80	42.59	42.61	227,206	-0.09(-0.21%)
Nov 30, 2022	42.70	42.73	42.56	42.70	253,003	+0.03(+0.07%)
Nov 29, 2022	42.60	42.70	42.49	42.67	484,239	+0.12(+0.28%)
Nov 28, 2022	42.45	42.63	42.45	42.55	356,851	+0.00(+0.00%)
Nov 25, 2022	42.50	42.64	42.45	42.55	190,844	+0.03(+0.07%)
Nov 24, 2022	42.55	42.59	42.45	42.52	182,570	-0.03(-0.07%)
Nov 23, 2022	42.50	42.70	42.48	42.55	398,526	-0.09(-0.21%)
Nov 22, 2022	42.35	42.70	42.25	42.64	1,193,851	+0.14(+0.33%)
Nov 21, 2022	42.05	42.58	41.76	42.50	4,538,830	+15.45(+57.12%)
Nov 18, 2022	27.19	27.23	26.86	27.05	48,071	-0.01(-0.04%)
Nov 17, 2022	26.74	27.06	26.52	27.06	50,494	+0.03(+0.11%)
Nov 16, 2022	27.40	27.40	26.35	27.03	113,460	-0.46(-1.67%)
Nov 15, 2022	26.99	27.69	26.85	27.49	118,344	+1.01(+3.81%)
Nov 14, 2022	27.05	27.19	26.43	26.48	192,979	-0.86(-3.15%)
Nov 11, 2022	27.35	27.40	26.72	27.34	263,557	+0.13(+0.48%)
Nov 10, 2022	27.47	27.74	26.70	27.21	314,081	+1.34(+5.18%)
Nov 09, 2022	24.15	26.11	24.15	25.87	293,243	+1.32(+5.38%)
Nov 08, 2022	26.24	26.24	24.35	24.55	517,979	-1.94(-7.32%)
Nov 07, 2022	25.35	26.59	25.10	26.49	126,794	+1.27(+5.04%)
Nov 04, 2022	24.75	25.32	24.60	25.22	305,771	+0.60(+2.44%)
Nov 03, 2022	25.20	25.20	24.61	24.62	99,888	-0.77(-3.03%)
Nov 02, 2022	25.98			25.39	95,304	-0.73(-2.79%)
Nov 01, 2022	26.72	26.72	25.80	26.12	74,763	-0.22(-0.84%)
Oct 31, 2022	25.41	26.49	25.09	26.34	155,655	+0.74(+2.89%)
Oct 28, 2022	25.20	25.82	24.95	25.60	64,732	+0.42(+1.67%)
Oct 27, 2022	25.37	25.66	25.07	25.18	122,587	-0.12(-0.47%)
Oct 26, 2022	24.35	25.96	24.17	25.30	252,476	+1.13(+4.68%)
Oct 25, 2022	24.50	24.51	23.92	24.17	148,673	-0.31(-1.27%)
Oct 24, 2022	24.25	24.63	24.02	24.48	395,191	+0.33(+1.37%)
Oct 21, 2022	25.74	25.91	23.82	24.15	462,915	-1.59(-6.18%)
Oct 20, 2022	27.40	27.40	25.67	25.74	163,546	-1.56(-5.71%)
Oct 19, 2022	27.86	28.01	27.14	27.30	140,905	-0.81(-2.88%)
Oct 18, 2022	28.88	29.03	27.98	28.11	98,633	-0.31(-1.09%)
Oct 17, 2022	28.33	28.86	28.26	28.42	110,539	+0.63(+2.27%)
Oct 14, 2022	28.76	29.13	27.76	27.79	127,910	-0.83(-2.90%)
Oct 13, 2022	27.51	28.69	26.90	28.62	90,594	+0.99(+3.58%)
Oct 12, 2022	27.05	27.70	26.88	27.63	94,147	+0.54(+1.99%)
Oct 11, 2022	27.94	27.94	26.69	27.09	110,788	-0.67(-2.41%)
Oct 07, 2022				27.76	0	-0.93(-3.24%)
Oct 06, 2022	29.42	29.74	28.47	28.69	99,603	-0.86(-2.91%)
Oct 05, 2022	29.43	29.67	29.00	29.55	193,122	-0.36(-1.20%)
Oct 04, 2022	29.30	30.00	29.07	29.91	336,923	+0.86(+2.96%)
Oct 03, 2022	27.76	29.05	27.66	29.05	219,308	+1.55(+5.64%)
Sep 30, 2022	27.18	27.68	26.98	27.50	143,740	+0.28(+1.03%)
Sep 29, 2022	27.12	27.31	26.61	27.22	151,213	-0.18(-0.66%)
Sep 28, 2022	26.99	27.43	26.77	27.40	184,821	+0.41(+1.52%)
Sep 27, 2022	27.49	27.57	26.59	26.99	139,127	-0.17(-0.63%)
Sep 26, 2022	27.25	27.71	27.05	27.16	114,867	-0.26(-0.95%)
Sep 23, 2022	27.17	27.48	26.78	27.42	268,943	-0.08(-0.29%)
Sep 22, 2022	27.70	27.84	27.32	27.50	149,442	-0.20(-0.72%)
Sep 21, 2022	28.07	28.68	27.70	27.70	175,712	-0.31(-1.11%)
Sep 20, 2022	28.67	28.67	27.80	28.01	214,433	-0.88(-3.05%)
Sep 19, 2022	27.91	29.11	27.79	28.89	227,068	+0.46(+1.62%)
Sep 16, 2022	28.24	28.46	27.47	28.43	416,435	-0.10(-0.35%)
Sep 15, 2022	28.35	29.32	28.34	28.53	203,382	+0.10(+0.35%)
Sep 14, 2022	28.04	28.45	27.73	28.43	129,290	+0.44(+1.57%)
Sep 13, 2022	28.15	28.40	27.77	27.99	185,572	-0.59(-2.06%)
Sep 12, 2022	29.94	29.94	28.29	28.58	299,268	-1.25(-4.19%)
Sep 09, 2022	29.17	30.03	29.14	29.83	182,760	+0.81(+2.79%)
Sep 08, 2022	28.49	29.14	28.27	29.02	143,055	+0.29(+1.01%)
Sep 07, 2022	28.07	28.74	28.07	28.73	158,669	+0.65(+2.31%)
Sep 06, 2022	28.10	28.21	27.75	28.08	164,239	+0.03(+0.11%)
Sep 02, 2022				28.05	0	+0.19(+0.68%)
Sep 01, 2022	27.80	27.86	27.19	27.86	209,227	-0.08(-0.29%)
Aug 31, 2022	28.40	28.43	27.86	27.94	362,384	-0.46(-1.62%)
Aug 30, 2022	28.50	28.91	28.26	28.40	288,100	-0.11(-0.39%)
Aug 29, 2022	28.90	29.11	28.50	28.51	147,637	-0.63(-2.16%)
Aug 26, 2022	29.51	29.67	29.00	29.14	374,311	-0.48(-1.62%)
Aug 25, 2022	29.86	30.19	29.50	29.62	181,784	-0.28(-0.94%)
Aug 24, 2022	29.88	30.41	29.70	29.90	151,619	-0.11(-0.37%)
Aug 23, 2022	29.89	30.48	29.71	30.01	152,357	+0.16(+0.54%)
Aug 22, 2022	30.21	30.74	29.42	29.85	209,382	-0.83(-2.71%)
Aug 19, 2022	31.20	31.21	30.65	30.68	179,030	-0.72(-2.29%)
Aug 18, 2022	31.28	31.63	30.99	31.40	293,086	+0.08(+0.26%)
Aug 17, 2022	30.97	31.39	30.61	31.32	381,363	+0.16(+0.51%)
Aug 16, 2022	31.20	31.56	30.55	31.16	278,770	-0.12(-0.38%)
Aug 15, 2022	29.03	31.50	29.03	31.28	946,325	+2.81(+9.87%)
Aug 12, 2022	28.66	28.70	28.32	28.47	146,688	-0.11(-0.38%)
Aug 11, 2022	28.27	28.96	28.25	28.58	274,823	+0.44(+1.56%)
Aug 10, 2022	27.98	28.20	27.81	28.14	165,321	+0.56(+2.03%)
Aug 09, 2022	27.63	27.81	27.27	27.58	207,829	-0.11(-0.40%)
Aug 08, 2022	26.93	27.79	26.93	27.69	306,377	+0.93(+3.48%)
Aug 05, 2022	26.81	27.13	26.26	26.76	218,552	-0.46(-1.69%)
Aug 04, 2022	25.72	29.26	25.72	27.22	516,151	+1.24(+4.77%)
Aug 03, 2022	26.19	26.36	25.93	25.98	188,077	-0.10(-0.38%)
Aug 02, 2022	25.99	26.53	25.92	26.08	222,307	-0.06(-0.23%)
Jul 29, 2022				26.14	0	+0.31(+1.20%)
Jul 28, 2022	25.58	26.17	25.35	25.83	186,570	+0.29(+1.14%)
Jul 27, 2022	25.30	25.86	25.30	25.54	165,760	+0.35(+1.39%)
Jul 26, 2022	25.53	25.80	25.11	25.19	201,764	-0.43(-1.68%)
Jul 25, 2022	25.18	25.83	25.18	25.62	200,210	+0.47(+1.87%)
Jul 22, 2022	25.06	25.51	24.95	25.15	141,921	+0.10(+0.40%)
Jul 21, 2022	24.79	25.32	24.72	25.05	170,304	+0.25(+1.01%)
Jul 20, 2022	24.25	25.09	24.14	24.80	219,517	+0.49(+2.02%)
Jul 19, 2022	24.55	24.92	24.25	24.31	249,933	-0.07(-0.29%)
Jul 18, 2022	24.25	24.85	24.21	24.38	188,449	+0.40(+1.67%)
Jul 15, 2022	24.10	24.27	23.83	23.98	303,106	+0.09(+0.38%)
Jul 14, 2022	24.68	24.99	23.83	23.89	379,472	-1.12(-4.48%)
Jul 13, 2022	24.99	25.09	24.19	25.01	307,427	-0.25(-0.99%)
Jul 12, 2022	25.04	25.68	25.04	25.26	162,416	+0.08(+0.32%)
Jul 11, 2022	25.57	25.57	24.86	25.18	122,017	-0.38(-1.49%)
Jul 08, 2022	25.67	25.96	25.34	25.56	101,563	+0.03(+0.12%)
Jul 07, 2022	25.09	25.88	25.09	25.53	194,151	+0.64(+2.57%)
Jul 06, 2022	24.52	25.18	24.41	24.89	303,453	+0.28(+1.14%)
Jul 05, 2022	24.50	24.82	24.03	24.61	187,110	-0.26(-1.05%)
Jul 04, 2022	24.40	25.04	24.39	24.87	177,617	+0.51(+2.09%)
Jun 30, 2022				24.36	0	-0.31(-1.26%)
Jun 29, 2022	25.61	25.66	24.30	24.67	349,053	-0.93(-3.63%)
Jun 28, 2022	26.28	26.39	25.41	25.60	222,620	-0.43(-1.65%)
Jun 27, 2022	25.95	26.34	25.72	26.03	101,367	+0.26(+1.01%)
Jun 24, 2022	25.58	26.13	25.28	25.77	284,767	+0.37(+1.46%)
Jun 23, 2022	25.70	25.70	24.92	25.40	181,055	-0.25(-0.97%)
Jun 22, 2022	25.80	26.51	25.60	25.65	178,537	-0.54(-2.06%)
Jun 21, 2022	26.12	26.79	25.93	26.19	271,560	+0.13(+0.50%)
Jun 20, 2022	25.19	26.70	25.09	26.06	240,236	+1.28(+5.17%)
Jun 17, 2022	25.00	25.34	24.49	24.78	532,280	-0.12(-0.48%)
Jun 16, 2022	27.00	27.01	24.80	24.90	305,655	-2.51(-9.16%)
Jun 15, 2022	27.50	27.98	27.08	27.41	251,211	-0.11(-0.40%)
Jun 14, 2022	27.71	28.06	27.29	27.52	236,278	-0.24(-0.86%)
Jun 13, 2022	28.12	28.25	27.56	27.76	245,039	-0.99(-3.44%)
Jun 10, 2022	29.10	29.18	28.59	28.75	253,000	-0.64(-2.18%)
Jun 09, 2022	29.96	30.25	29.38	29.39	96,323	-0.67(-2.23%)
Jun 08, 2022	29.81	30.38	29.72	30.06	151,063	+0.09(+0.30%)
Jun 07, 2022	29.41	30.02	29.11	29.97	113,030	+0.43(+1.46%)
Jun 06, 2022	29.99	30.30	29.50	29.54	159,480	-0.23(-0.77%)
Jun 03, 2022	30.15	30.28	29.75	29.77	96,608	-0.55(-1.81%)
Jun 02, 2022	29.52	30.40	29.44	30.32	182,054	+0.93(+3.16%)

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.