Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	50.76	51.15	50.74	50.98	107,079	+0.44(+0.87%)
Jun 29, 2023	50.23	50.65	50.23	50.54	102,764	+0.37(+0.73%)
Jun 28, 2023	50.16	50.30	50.04	50.17	109,709	-0.24(-0.48%)
Jun 27, 2023	50.04	50.44	49.89	50.41	73,443	+0.18(+0.37%)
Jun 26, 2023	50.06	50.46	49.92	50.22	202,030	+0.08(+0.16%)
Jun 23, 2023	50.08	50.43	50.08	50.14	95,237	-0.16(-0.32%)
Jun 22, 2023	50.00	50.37	50.00	50.31	73,885	+0.33(+0.67%)
Jun 21, 2023	49.44	50.17	49.38	49.97	233,769	+0.35(+0.70%)
Jun 20, 2023	49.24	49.74	49.21	49.63	115,765	+0.19(+0.39%)
Jun 16, 2023	49.98	50.13	49.29	49.43	145,477	-0.49(-0.99%)
Jun 15, 2023	49.30	50.20		49.93	102,091	-0.59(-1.18%)
May 08, 2023	50.48	50.56	50.34	50.52	56,568	-0.08(-0.16%)
May 05, 2023	50.18	50.82	50.18	50.60	86,167	+0.92(+1.84%)
May 04, 2023	50.01	50.01	49.19	49.69	82,925	-0.53(-1.06%)
May 03, 2023	50.77	50.77	50.14	50.22	155,603	-0.47(-0.93%)
May 02, 2023	51.39	51.39	50.38	50.69	60,969	-0.82(-1.60%)
May 01, 2023	51.27	51.78	51.27	51.51	392,251	+0.31(+0.60%)
Apr 28, 2023	50.92	51.32	50.83	51.20	87,638	+0.22(+0.43%)
Apr 27, 2023	50.40	51.02	50.37	50.99	690,621	+0.81(+1.62%)
Apr 26, 2023	50.66	50.66	49.96	50.17	107,943	-0.61(-1.20%)
Apr 25, 2023	51.56	51.56	50.75	50.78	60,478	-0.30(-0.59%)
Apr 24, 2023	50.70	51.17	50.58	51.08	213,868	+0.54(+1.07%)
Apr 21, 2023	50.74	50.96	50.30	50.54	129,512	+0.25(+0.50%)
Apr 20, 2023	50.32	50.35	50.16	50.29	81,008	-0.25(-0.50%)
Apr 19, 2023	51.25	51.25	50.31	50.54	1,340,337	-1.13(-2.18%)
Apr 18, 2023	51.82	51.82	51.43	51.67	116,323	+0.00(+0.01%)
Apr 17, 2023	51.60	51.73	51.39	51.67	180,585	-0.06(-0.12%)
Apr 14, 2023	52.54	52.56	51.62	51.73	105,759	-0.83(-1.58%)
Apr 13, 2023	52.29	52.78	52.29	52.56	55,469	+0.52(+0.99%)
Apr 12, 2023	52.51	52.51	51.99	52.04	91,567	-0.19(-0.36%)
Apr 11, 2023	51.71	52.31	51.71	52.23	139,158	+0.60(+1.15%)
Apr 10, 2023	51.22	51.63	51.15	51.63	151,483	+0.14(+0.27%)
Apr 06, 2023	51.55	51.63	51.36	51.50	47,966	+0.09(+0.17%)
Apr 05, 2023	50.46	51.48	50.46	51.41	108,118	+1.09(+2.17%)
Apr 04, 2023	50.61	50.61	50.19	50.31	61,190	-0.09(-0.19%)
Apr 03, 2023	49.89	50.51	49.76	50.41	149,636	+1.15(+2.33%)
Mar 31, 2023	49.05	49.40	49.05	49.26	87,412	+0.39(+0.81%)
Mar 30, 2023	48.96	48.96	48.36	48.87	157,967	+0.19(+0.38%)
Mar 29, 2023	49.07	49.07	48.47	48.68	60,237	-0.03(-0.06%)
Mar 28, 2023	49.32	49.48	48.59	48.71	147,980	-0.71(-1.43%)
Mar 27, 2023	49.32	49.82	49.23	49.42	172,405	+0.54(+1.10%)
Mar 24, 2023	47.92	48.92	47.84	48.88	91,507	+0.69(+1.43%)
Mar 23, 2023	49.07	49.25	47.95	48.19	120,589	-0.92(-1.88%)
Mar 22, 2023	49.95	50.20	49.10	49.11	141,402	-0.74(-1.49%)
Mar 21, 2023	49.60	49.91	49.45	49.85	109,959	+0.63(+1.27%)
Mar 20, 2023	48.60	49.40	48.60	49.23	128,399	+0.60(+1.23%)
Mar 17, 2023	49.05	49.05	48.50	48.63	86,990	-0.68(-1.39%)
Mar 16, 2023	48.51	49.38	48.31	49.31	85,077	+0.84(+1.73%)
Mar 15, 2023	48.04	48.49	47.92	48.48	109,989	-0.14(-0.30%)
Mar 14, 2023	48.79	48.90	48.23	48.62	116,988	+0.29(+0.60%)
Mar 13, 2023	48.02	48.90	48.02	48.33	168,092	-0.05(-0.11%)
Mar 10, 2023	48.96	49.12	48.22	48.38	469,855	-0.60(-1.23%)
Mar 09, 2023	50.10	50.13	48.88	48.98	1,554,915	-0.99(-1.98%)
Mar 08, 2023	50.08	50.24	49.80	49.98	728,949	-0.28(-0.55%)
Mar 07, 2023	51.04	51.04	50.13	50.25	128,003	-0.79(-1.55%)
Mar 06, 2023	51.27	51.43	50.98	51.05	97,021	-0.20(-0.38%)
Mar 03, 2023	50.93	51.24	50.70	51.24	233,188	+0.47(+0.93%)
Mar 02, 2023	50.58	50.95	50.42	50.77	163,643	+0.05(+0.11%)
Mar 01, 2023	50.66	50.80	50.42	50.72	125,357	-0.22(-0.42%)
Feb 28, 2023	51.48	51.48	50.78	50.93	160,812	-0.68(-1.32%)
Feb 27, 2023	51.96	52.16	51.49	51.61	114,016	-0.08(-0.15%)
Feb 24, 2023	51.98	52.01	51.63	51.69	78,385	-0.68(-1.30%)
Feb 23, 2023	52.34	52.48	51.89	52.38	75,413	+0.04(+0.08%)
Feb 22, 2023	52.37	52.57	52.23	52.33	84,013	+0.04(+0.08%)
Feb 21, 2023	53.07	53.28	52.28	52.29	86,368	-1.07(-2.01%)
Feb 17, 2023	52.93	53.40	52.93	53.36	85,107	+0.39(+0.73%)
Feb 16, 2023	52.57	53.42	52.57	52.97	102,649	+0.09(+0.17%)
Feb 15, 2023	52.45	52.94	52.37	52.88	94,466	+0.18(+0.34%)
Feb 14, 2023	52.75	53.22	52.53	52.70	193,129	-0.24(-0.46%)
Feb 13, 2023	52.61	53.03	52.61	52.95	63,112	+0.26(+0.50%)
Feb 10, 2023	52.27	52.82	52.27	52.68	161,816	+0.42(+0.81%)
Feb 09, 2023	52.67	52.72	52.20	52.26	86,483	-0.07(-0.14%)
Feb 08, 2023	51.91	52.51	51.91	52.33	86,493	+0.55(+1.06%)
Feb 07, 2023	51.35	51.89	51.05	51.78	220,762	+0.37(+0.72%)
Feb 06, 2023	51.68	51.85	51.34	51.41	132,757	-0.38(-0.73%)
Feb 03, 2023	52.33	52.62	51.71	51.79	152,674	-0.60(-1.14%)
Feb 02, 2023	53.16	53.16	52.07	52.39	618,367	-1.01(-1.89%)
Feb 01, 2023	53.10	53.68	52.87	53.39	143,607	+0.14(+0.26%)
Jan 31, 2023	52.45	53.27	52.45	53.26	230,537	+1.21(+2.32%)
Jan 30, 2023	52.20	52.73	52.04	52.05	267,463	-0.28(-0.54%)
Jan 27, 2023	52.47	52.52	51.99	52.33	322,643	-0.20(-0.38%)
Jan 26, 2023	52.39	52.53	52.11	52.53	362,100	+0.32(+0.61%)
Jan 25, 2023	51.79	52.23	51.58	52.21	82,256	+0.28(+0.54%)
Jan 24, 2023	52.31	52.38	51.84	51.93	110,687	-0.39(-0.75%)
Jan 23, 2023	52.25	52.61	52.01	52.32	140,680	+0.15(+0.29%)
Jan 20, 2023	52.16	52.17	51.70	52.17	59,934	+0.25(+0.48%)
Jan 19, 2023	51.47	52.08	51.47	51.92	109,100	+0.27(+0.52%)
Jan 18, 2023	52.51	52.64	51.63	51.65	194,876	-0.67(-1.28%)
Jan 17, 2023	52.46	52.64	52.28	52.32	223,634	-0.12(-0.24%)
Jan 13, 2023	51.87	52.91	51.87	52.44	152,277	+0.19(+0.36%)
Jan 12, 2023	52.20	52.44	51.70	52.26	116,004	+0.09(+0.17%)
Jan 11, 2023	51.74	52.19	51.74	52.17	176,441	+0.59(+1.15%)
Jan 10, 2023	51.51	51.62	51.19	51.57	172,424	+0.09(+0.17%)
Jan 09, 2023	52.02	52.26	51.42	51.48	132,632	-0.16(-0.30%)
Jan 06, 2023	51.52	51.74	51.08	51.64	234,950	+0.40(+0.78%)
Jan 05, 2023	51.91	51.91	51.16	51.24	205,856	-0.93(-1.78%)
Jan 04, 2023	52.93	52.93	51.87	52.17	193,039	-0.44(-0.83%)
Jan 03, 2023	53.28	53.31	52.06	52.61	449,447	-0.71(-1.34%)
Dec 30, 2022	53.08	53.32	52.86	53.32	244,609	-0.03(-0.06%)
Dec 29, 2022	53.17	53.53	53.06	53.35	123,288	+0.49(+0.92%)
Dec 28, 2022	53.30	53.52	52.78	52.86	1,379,403	-0.32(-0.59%)
Dec 27, 2022	53.46	53.46	53.03	53.18	1,097,104	-0.15(-0.29%)
Dec 23, 2022	53.18	53.35	53.02	53.33	85,715	+0.00(+0.00%)
Dec 22, 2022	53.28	53.33	52.73	53.33	82,216	-0.18(-0.34%)
Dec 21, 2022	52.97	53.57	52.97	53.51	229,011	+0.69(+1.30%)
Dec 20, 2022	52.78	53.15	52.78	52.82	77,687	-0.11(-0.20%)
Dec 19, 2022	53.11	53.27	52.81	52.93	172,997	-0.21(-0.40%)
Dec 16, 2022	53.09	53.27	52.48	53.14	174,473	-0.51(-0.95%)
Dec 15, 2022	54.29	54.29	53.53	53.65	137,803	-1.21(-2.21%)
Dec 14, 2022	55.00	55.21	54.41	54.87	122,304	+0.07(+0.13%)
Dec 13, 2022	56.24	56.24	54.54	54.80	157,207	-0.61(-1.10%)
Dec 12, 2022	54.83	55.41	54.68	55.41	256,137	+0.63(+1.16%)
Dec 09, 2022	55.26	55.31	54.77	54.77	192,022	-0.59(-1.06%)
Dec 08, 2022	55.30	55.72	55.14	55.36	153,149	+0.25(+0.45%)
Dec 07, 2022	54.72	55.32	54.72	55.11	274,495	+0.29(+0.53%)
Dec 06, 2022	55.02	55.22	54.50	54.82	448,733	-0.17(-0.31%)
Dec 05, 2022	55.07	55.23	54.69	54.99	206,840	-0.28(-0.51%)
Dec 02, 2022	54.76	55.41	54.69	55.28	100,654	+0.14(+0.26%)
Dec 01, 2022	55.83	55.88	55.09	55.13	191,444	-0.40(-0.72%)
Nov 30, 2022	54.08	55.53	53.81	55.53	76,207	+1.53(+2.83%)
Nov 29, 2022	53.96	54.23	53.85	54.01	104,426	+0.03(+0.05%)
Nov 28, 2022	54.26	54.63	53.90	53.98	113,672	-0.54(-0.99%)
Nov 25, 2022	54.01	54.64	54.01	54.52	48,904	+0.53(+0.98%)
Nov 23, 2022	53.77	53.99	53.67	53.99	124,141	+0.55(+1.03%)
Nov 22, 2022	53.27	53.51	53.14	53.44	856,441	+0.57(+1.07%)
Nov 21, 2022	53.19	53.30	52.84	52.87	258,903	-0.40(-0.76%)
Nov 18, 2022	52.71	53.36	52.71	53.28	293,733	+1.06(+2.03%)
Nov 17, 2022	52.17	52.74	52.15	52.22	88,305	-0.31(-0.59%)
Nov 16, 2022	52.68	53.11	52.49	52.52	216,937	-0.25(-0.47%)
Nov 15, 2022	53.55	53.58	52.53	52.77	534,600	-0.31(-0.59%)
Nov 14, 2022	53.61	53.89	53.07	53.09	206,272	-0.48(-0.89%)
Nov 11, 2022	54.70	54.70	52.59	53.56	1,034,134	-1.10(-2.02%)
Nov 10, 2022	54.75	54.82	53.71	54.67	153,109	+1.14(+2.13%)
Nov 09, 2022	54.40	54.44	53.50	53.53	146,371	-1.06(-1.93%)
Nov 08, 2022	54.47	54.99	54.13	54.58	202,471	+0.26(+0.48%)
Nov 07, 2022	53.89	54.48	53.67	54.33	121,190	+0.51(+0.94%)
Nov 04, 2022	54.69	54.69	53.04	53.82	258,581	-0.38(-0.71%)
Nov 03, 2022	54.08	54.54	53.63	54.20	528,586	-0.13(-0.23%)
Nov 02, 2022	54.80		54.33	54.33	171,884	-0.48(-0.87%)
Nov 01, 2022	55.32	55.32	54.39	54.80	336,347	-0.22(-0.40%)
Oct 31, 2022	54.79	55.41	54.71	55.02	395,439	+0.10(+0.18%)
Oct 28, 2022	53.95	55.00	53.95	54.92	174,926	+0.91(+1.69%)
Oct 27, 2022	54.73	54.73	53.92	54.01	583,620	-0.43(-0.80%)
Oct 26, 2022	53.90	55.07	53.90	54.44	165,262	+0.65(+1.21%)
Oct 25, 2022	52.98	53.92	52.98	53.79	306,273	+0.69(+1.30%)
Oct 24, 2022	52.43	53.13	52.43	53.10	148,151	+0.99(+1.89%)
Oct 21, 2022	51.31	52.26	51.00	52.11	147,563	+0.28(+0.53%)
Oct 20, 2022	51.72	52.53	51.71	51.83	122,080	+0.25(+0.49%)
Oct 19, 2022	51.91	51.99	51.11	51.58	115,156	-0.41(-0.80%)
Oct 18, 2022	52.70	52.72	51.70	51.99	200,324	+0.36(+0.69%)
Oct 17, 2022	51.38	51.87	51.26	51.64	140,408	+0.74(+1.45%)
Oct 14, 2022	51.94	52.16	50.84	50.90	88,682	-0.48(-0.93%)
Oct 13, 2022	49.72	51.70	49.47	51.38	281,082	+0.90(+1.78%)
Oct 12, 2022	50.89	51.03	50.47	50.48	249,721	-0.28(-0.55%)
Oct 11, 2022	50.42	51.33	50.18	50.76	250,264	+0.19(+0.38%)
Oct 10, 2022	50.88	50.88	50.34	50.57	204,769	-0.28(-0.55%)
Oct 07, 2022	51.60	51.60	50.54	50.85	175,530	-1.90(-3.60%)
Oct 06, 2022	53.42	53.42	52.66	52.75	83,025	-0.64(-1.21%)
Oct 05, 2022	53.03	53.64	52.69	53.39	124,448	+0.02(+0.04%)
Oct 04, 2022	52.62	53.40	52.50	53.37	420,067	+1.26(+2.42%)
Oct 03, 2022	50.98	52.35	50.98	52.11	283,566	+1.30(+2.57%)
Sep 30, 2022	51.55	52.18	50.78	50.81	112,838	-0.65(-1.26%)
Sep 29, 2022	51.70	51.70	50.99	51.46	447,707	-0.47(-0.91%)
Sep 28, 2022	51.04	52.17	50.87	51.93	233,359	+0.99(+1.95%)
Sep 27, 2022	51.44	51.75	50.78	50.94	143,927	-0.15(-0.30%)
Sep 26, 2022	51.32	51.46	50.88	51.09	196,779	-0.54(-1.04%)
Sep 23, 2022	51.84	51.84	50.91	51.63	310,053	-0.65(-1.25%)
Sep 22, 2022	52.50	52.58	51.91	52.28	128,773	-0.32(-0.60%)
Sep 21, 2022	53.82	54.06	52.58	52.60	128,979	-0.90(-1.68%)
Sep 20, 2022	53.81	54.03	53.20	53.50	212,310	-0.48(-0.89%)
Sep 19, 2022	53.51	54.03	53.27	53.98	184,660	-0.02(-0.04%)
Sep 16, 2022	53.75	54.10	53.47	54.00	157,791	-0.31(-0.57%)
Sep 15, 2022	53.73	54.74	53.73	54.31	123,526	+0.94(+1.75%)
Sep 14, 2022	54.03	54.03	52.99	53.37	130,650	-0.56(-1.04%)
Sep 13, 2022	54.88	54.92	53.80	53.94	116,624	-1.78(-3.20%)
Sep 12, 2022	55.39	55.84	55.09	55.72	152,146	+0.58(+1.05%)
Sep 09, 2022	55.27	55.35	55.10	55.14	65,043	+0.24(+0.44%)
Sep 08, 2022	53.83	54.93	53.83	54.90	300,128	+0.88(+1.63%)
Sep 07, 2022	52.95	54.08	52.89	54.01	158,983	+1.08(+2.05%)
Sep 06, 2022	53.17	53.60	52.83	52.93	83,305	-0.19(-0.36%)
Sep 02, 2022	54.08	54.08	52.91	53.12	194,440	-0.46(-0.86%)
Sep 01, 2022	53.01	53.63	52.72	53.58	800,477	+0.32(+0.61%)
Aug 31, 2022	53.74	54.00	53.24	53.26	96,661	-0.32(-0.59%)
Aug 30, 2022	54.37	54.45	53.48	53.57	218,875	-0.65(-1.19%)
Aug 29, 2022	53.76	54.49	53.63	54.22	855,116	+0.07(+0.13%)
Aug 26, 2022	55.63	55.63	54.12	54.15	220,731	-1.48(-2.66%)
Aug 25, 2022	55.25	55.65	54.85	55.62	128,471	+0.55(+1.00%)
Aug 24, 2022	54.96	55.24	54.92	55.07	65,345	+0.17(+0.31%)
Aug 23, 2022	55.53	55.53	54.80	54.90	1,082,333	-0.71(-1.28%)
Aug 22, 2022	55.63	55.88	55.38	55.61	102,910	-0.38(-0.67%)
Aug 19, 2022	55.76	56.21	55.76	55.99	203,501	+0.14(+0.25%)
Aug 18, 2022	56.00	56.00	55.50	55.85	342,301	-0.10(-0.18%)
Aug 17, 2022	56.19	56.26	55.88	55.95	225,717	-0.64(-1.13%)
Aug 16, 2022	57.00	57.00	56.51	56.60	154,777	-0.40(-0.71%)
Aug 15, 2022	56.65	57.15	56.52	57.00	510,747	+0.12(+0.20%)
Aug 12, 2022	56.08	56.89	56.06	56.88	200,306	+0.99(+1.76%)
Aug 11, 2022	56.35	56.71	55.77	55.90	185,873	-0.34(-0.60%)
Aug 10, 2022	56.14	56.27	55.75	56.24	264,741	+0.69(+1.25%)
Aug 09, 2022	55.74	56.17	55.49	55.54	257,547	-0.13(-0.22%)
Aug 08, 2022	55.80	56.15	55.52	55.67	272,292	+0.29(+0.52%)
Aug 05, 2022	54.78	55.47	54.69	55.38	2,803,403	+0.22(+0.41%)
Aug 04, 2022	55.78	55.83	55.13	55.16	382,331	-0.51(-0.91%)
Aug 03, 2022	55.33	55.85	55.20	55.66	590,511	+0.91(+1.66%)
Aug 02, 2022	54.61	55.21	54.47	54.75	123,194	+0.14(+0.26%)
Aug 01, 2022	54.84	55.09	54.37	54.61	364,718	-0.36(-0.66%)
Jul 29, 2022	54.65	55.06	54.46	54.98	121,906	+0.28(+0.51%)
Jul 28, 2022	54.43	54.83	53.76	54.70	133,401	+0.27(+0.49%)
Jul 27, 2022	54.38	54.62	53.84	54.43	145,546	+0.25(+0.46%)
Jul 26, 2022	54.05	54.46	54.05	54.18	204,844	+0.21(+0.39%)
Jul 25, 2022	53.73	54.35	53.73	53.97	213,220	+0.41(+0.76%)
Jul 22, 2022	53.99	54.26	53.25	53.56	208,803	+0.18(+0.34%)
Jul 21, 2022	52.80	53.39	52.54	53.38	291,575	+0.41(+0.77%)
Jul 20, 2022	53.85	53.85	52.65	52.98	244,104	-0.90(-1.68%)
Jul 19, 2022	52.92	53.90	52.92	53.88	98,739	+1.42(+2.70%)
Jul 18, 2022	53.39	53.39	52.32	52.47	388,106	-0.74(-1.39%)
Jul 15, 2022	52.41	53.30	52.22	53.21	115,512	+1.88(+3.66%)
Jul 14, 2022	50.78	51.40	50.40	51.33	346,109	-0.18(-0.36%)
Jul 13, 2022	51.68	52.05	51.42	51.51	131,782	-0.74(-1.41%)
Jul 12, 2022	52.17	52.49	52.14	52.25	135,313	-0.10(-0.19%)
Jul 11, 2022	52.54	52.78	52.26	52.35	134,367	-0.48(-0.91%)
Jul 08, 2022	52.40	53.53	52.40	52.83	121,438	+0.39(+0.75%)
Jul 07, 2022	52.11	52.50	52.11	52.44	260,721	+0.59(+1.13%)
Jul 06, 2022	51.36	52.13	51.36	51.85	226,617	+0.43(+0.84%)
Jul 05, 2022	51.20	51.46	50.09	51.42	281,488	-0.31(-0.61%)

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.