Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	27.14	27.71	27.04	27.31	12,747	+0.29(+1.07%)
May 05, 2023	27.18	27.18	26.49	27.02	5,507	+0.53(+2.01%)
May 04, 2023	27.44	28.04	26.08	26.49	10,691	-1.03(-3.75%)
May 03, 2023	28.01	29.53	27.48	27.53	11,192	-0.27(-0.97%)
May 02, 2023	28.11	28.17	27.63	27.80	11,064	-0.50(-1.77%)
May 01, 2023	28.98	29.09	27.33	28.30	15,438	-0.99(-3.40%)
Apr 28, 2023	29.63	30.19	29.29	29.29	5,302	-1.05(-3.47%)
Apr 27, 2023	29.90	30.35	29.89	30.35	10,637	+0.56(+1.88%)
Apr 26, 2023	29.70	30.41	29.51	29.79	10,223	-0.02(-0.07%)
Apr 25, 2023	30.47	30.74	29.81	29.81	7,715	-0.63(-2.06%)
Apr 24, 2023	30.25	30.44	29.94	30.43	4,451	+0.42(+1.42%)
Apr 21, 2023	31.09	31.09	29.75	30.01	10,223	-1.37(-4.37%)
Apr 20, 2023	30.36	31.38	30.36	31.38	4,149	+0.86(+2.82%)
Apr 19, 2023	30.54	30.54	30.23	30.52	3,451	+0.15(+0.51%)
Apr 18, 2023	30.73	30.73	30.16	30.37	3,820	+0.71(+2.38%)
Apr 17, 2023	29.56	29.98	29.51	29.66	6,144	-0.07(-0.23%)
Apr 14, 2023	29.75	30.03	29.52	29.73	9,882	+0.20(+0.69%)
Apr 13, 2023	29.34	30.07	29.34	29.53	5,886	+0.32(+1.09%)
Apr 12, 2023	29.44	29.44	29.18	29.21	2,178	-0.10(-0.33%)
Apr 11, 2023	29.53	29.53	29.30	29.30	6,716	+0.03(+0.10%)
Apr 10, 2023	29.38	29.52	29.15	29.27	6,990	-0.15(-0.52%)
Apr 06, 2023	29.70	29.70	29.42	29.43	3,220	+0.16(+0.56%)
Apr 05, 2023	29.35	30.87	28.73	29.26	7,890	-0.10(-0.33%)
Apr 04, 2023	30.23	30.69	28.87	29.36	11,341	-0.94(-3.09%)
Apr 03, 2023	31.44	31.44	30.14	30.30	9,427	-1.14(-3.63%)
Mar 31, 2023	32.26	32.50	31.18	31.44	14,640	-0.24(-0.76%)
Mar 30, 2023	32.43	32.55	31.45	31.68	6,861	-0.87(-2.67%)
Mar 29, 2023	31.68	32.55	31.35	32.55	4,497	+0.87(+2.74%)
Mar 28, 2023	30.47	31.92	30.47	31.68	5,940	+0.76(+2.47%)
Mar 27, 2023	30.82	30.92	30.82	30.92	3,699	+0.11(+0.35%)
Mar 24, 2023	30.50	30.86	30.18	30.81	12,504	+0.10(+0.31%)
Mar 23, 2023	31.18	31.39	30.05	30.71	27,006	-0.39(-1.24%)
Mar 22, 2023	31.73	31.73	31.00	31.10	18,771	-1.01(-3.16%)
Mar 21, 2023	31.33	32.11	30.94	32.11	15,305	+0.92(+2.94%)
Mar 20, 2023	31.96	32.22	30.86	31.20	26,189	-0.57(-1.79%)
Mar 17, 2023	31.77	32.01	30.93	31.77	35,755	-0.58(-1.79%)
Mar 16, 2023	30.81	32.35	30.24	32.35	16,309	+1.44(+4.66%)
Mar 15, 2023	31.20	31.87	30.67	30.91	38,275	-0.58(-1.84%)
Mar 14, 2023	32.78	32.84	31.49	31.49	17,739	+0.09(+0.28%)
Mar 13, 2023	33.33	33.33	30.38	31.40	22,793	-2.19(-6.53%)
Mar 10, 2023	33.05	33.75	32.25	33.59	27,462	-0.07(-0.20%)
Mar 09, 2023	34.00	34.00	33.34	33.66	8,244	-0.54(-1.58%)
Mar 08, 2023	34.26	34.49	33.90	34.20	10,576	+0.01(+0.03%)
Mar 07, 2023	33.82	34.19	32.94	34.19	7,490	+0.29(+0.85%)
Mar 06, 2023	34.88	35.15	32.61	33.90	49,846	-0.83(-2.39%)
Mar 03, 2023	34.53	34.73	34.50	34.73	6,164	-0.00(-0.01%)
Mar 02, 2023	35.07	35.07	34.74	34.74	4,057	-0.81(-2.27%)
Mar 01, 2023	35.17	35.79	35.17	35.54	5,360	-0.23(-0.65%)
Feb 28, 2023	36.44	36.54	35.77	35.77	6,053	-0.26(-0.72%)
Feb 27, 2023	36.21	36.21	36.04	36.04	2,975	+0.09(+0.24%)
Feb 24, 2023	35.96	36.35	35.95	35.95	5,613	-0.29(-0.79%)
Feb 23, 2023	36.05	36.37	36.05	36.24	3,636	+0.04(+0.11%)
Feb 22, 2023	36.65	36.66	36.14	36.20	11,639	-0.36(-1.00%)
Feb 21, 2023	36.91	37.37	36.43	36.56	9,205	-0.82(-2.21%)
Feb 17, 2023	37.29	37.77	37.13	37.39	17,486	+0.26(+0.70%)
Feb 16, 2023	36.81	37.13	36.51	37.13	8,191	-0.07(-0.18%)
Feb 15, 2023	36.13	37.39	36.13	37.20	15,950	+1.14(+3.16%)
Feb 14, 2023	36.43	36.43	36.05	36.05	3,152	-0.75(-2.03%)
Feb 13, 2023	36.84	37.10	36.59	36.80	6,365	-0.35(-0.93%)
Feb 10, 2023	36.91	37.20	36.89	37.15	6,764	+0.53(+1.44%)
Feb 09, 2023	37.01	37.01	36.43	36.62	11,528	-0.34(-0.91%)
Feb 08, 2023	37.42	37.76	36.96	36.96	5,573	-1.79(-4.63%)
Feb 07, 2023	38.08	38.82	37.63	38.75	7,561	+0.27(+0.70%)
Feb 06, 2023	38.35	38.59	38.23	38.48	4,236	+0.30(+0.78%)
Feb 03, 2023	38.16	38.39	36.63	38.18	11,058	-0.16(-0.42%)
Feb 02, 2023	37.53	38.35	37.21	38.35	10,873	+0.62(+1.65%)
Feb 01, 2023	37.46	37.72	36.74	37.72	10,629	+0.00(+0.00%)
Jan 31, 2023	36.43	38.27	36.33	37.72	11,200	+2.05(+5.75%)
Jan 30, 2023	35.86	36.43	35.40	35.67	6,063	-0.08(-0.21%)
Jan 27, 2023	36.67	36.86	35.67	35.75	5,012	-0.92(-2.51%)
Jan 26, 2023	35.11	36.67	34.75	36.67	16,958	+1.49(+4.22%)
Jan 25, 2023	34.68	35.47	34.63	35.18	4,323	+0.58(+1.66%)
Jan 24, 2023	35.18	35.18	34.61	34.61	2,377	-0.58(-1.63%)
Jan 23, 2023	35.60	35.60	34.99	35.18	4,780	-0.29(-0.81%)
Jan 20, 2023	35.46	35.61	34.99	35.47	8,016	+0.15(+0.43%)
Jan 19, 2023	35.61	35.68	35.12	35.32	4,858	-0.38(-1.07%)
Jan 18, 2023	36.50	36.67	35.70	35.70	5,303	-0.80(-2.18%)
Jan 17, 2023	36.51	36.67	36.50	36.50	3,389	-0.04(-0.11%)
Jan 13, 2023	35.97	38.24	35.97	36.53	7,330	-0.45(-1.22%)
Jan 12, 2023	36.75	37.15	36.19	36.98	10,187	+0.33(+0.89%)
Jan 11, 2023	36.25	36.72	36.25	36.66	3,049	+0.52(+1.43%)
Jan 10, 2023	35.57	37.02	35.57	36.14	8,151	+0.30(+0.83%)
Jan 09, 2023	37.08	37.42	35.60	35.84	9,860	-1.16(-3.13%)
Jan 06, 2023	36.00	37.00	35.81	37.00	11,085	+1.05(+2.93%)
Jan 05, 2023	36.48	36.72	35.58	35.95	5,857	-1.22(-3.28%)
Jan 04, 2023	37.48	38.31	37.17	37.17	3,898	+0.24(+0.65%)
Jan 03, 2023	37.87	38.12	36.61	36.93	4,860	-1.24(-3.24%)
Dec 30, 2022	38.78	39.10	38.10	38.16	6,657	-0.66(-1.70%)
Dec 29, 2022	38.50	38.82	38.03	38.82	4,885	+0.60(+1.58%)
Dec 28, 2022	39.11	39.11	38.16	38.22	7,028	-0.47(-1.21%)
Dec 27, 2022	38.69	38.69	38.69	38.69	2,192	+0.09(+0.22%)
Dec 23, 2022	39.17	39.26	38.59	38.60	14,858	-0.32(-0.81%)
Dec 22, 2022	39.31	39.31	38.26	38.92	7,792	-0.55(-1.38%)
Dec 21, 2022	38.05	39.57	37.36	39.47	24,231	+1.82(+4.84%)
Dec 20, 2022	37.72	37.99	37.24	37.65	10,838	+0.12(+0.31%)
Dec 19, 2022	37.50	38.01	36.53	37.53	39,116	-0.18(-0.48%)
Dec 16, 2022	35.74	37.87	35.53	37.71	82,610	+1.62(+4.49%)
Dec 15, 2022	36.91	37.15	35.49	36.09	14,910	-0.81(-2.21%)
Dec 14, 2022	36.76	36.99	36.36	36.91	9,688	+0.61(+1.69%)
Dec 13, 2022	36.45	37.70	35.79	36.29	43,300	+0.15(+0.42%)
Dec 12, 2022	36.08	36.36	35.49	36.14	10,955	+0.36(+1.02%)
Dec 09, 2022	35.61	36.10	35.55	35.78	8,357	-0.36(-1.01%)
Dec 08, 2022	35.30	36.43	35.01	36.14	4,922	+0.27(+0.75%)
Dec 07, 2022	36.24	36.76	35.81	35.87	8,943	-0.42(-1.16%)
Dec 06, 2022	35.97	36.42	35.66	36.29	19,591	+0.47(+1.31%)
Dec 05, 2022	37.12	37.12	35.58	35.82	13,499	-1.54(-4.13%)
Dec 02, 2022	37.20	37.38	36.74	37.37	8,524	+0.57(+1.54%)
Dec 01, 2022	37.67	37.67	36.45	36.80	5,503	-0.87(-2.32%)
Nov 30, 2022	36.92	37.67	36.47	37.67	11,081	+0.99(+2.69%)
Nov 29, 2022	36.64	37.19	36.64	36.69	5,116	-0.04(-0.10%)
Nov 28, 2022	36.85	36.85	36.73	36.73	3,492	+0.08(+0.21%)
Nov 25, 2022	36.65	36.65	36.65	36.65	1,950	-0.40(-1.08%)
Nov 23, 2022	36.70	37.24	36.70	37.05	23,212	-0.54(-1.44%)
Nov 22, 2022	36.78	37.59	36.74	37.59	10,189	+0.61(+1.65%)
Nov 21, 2022	36.97	37.16	36.77	36.98	7,705	-0.41(-1.09%)
Nov 18, 2022	37.32	37.40	36.71	37.39	11,994	+0.78(+2.13%)
Nov 17, 2022	36.16	36.64	36.14	36.61	15,594	+0.10(+0.29%)
Nov 16, 2022	36.60	36.95	36.51	36.51	5,873	+0.11(+0.31%)
Nov 15, 2022	36.35	37.44	36.28	36.39	6,657	-0.29(-0.80%)
Nov 14, 2022	37.11	37.12	36.17	36.69	16,209	-0.90(-2.41%)
Nov 11, 2022	37.53	38.12	37.02	37.59	13,643	-0.17(-0.45%)
Nov 10, 2022	35.69	37.76	35.36	37.76	26,494	+2.21(+6.21%)
Nov 09, 2022	35.06	35.55	34.69	35.55	5,971	+0.25(+0.70%)
Nov 08, 2022	34.78	35.35	34.78	35.31	16,297	+0.33(+0.95%)
Nov 07, 2022	35.06	35.06	34.43	34.97	7,207	-0.09(-0.24%)
Nov 04, 2022	34.08	35.06	34.06	35.06	24,182	+1.63(+4.87%)
Nov 03, 2022	33.58	33.78	33.43	33.43	8,846	-0.26(-0.76%)
Nov 02, 2022	33.76	34.53	33.69	33.69	16,332	-0.60(-1.75%)
Nov 01, 2022	33.98	34.96	33.98	34.29	5,675	-0.53(-1.53%)
Oct 31, 2022	34.25	34.97	34.02	34.82	9,589	+0.80(+2.35%)
Oct 28, 2022	32.83	34.30	31.90	34.02	33,701	-0.36(-1.05%)
Oct 27, 2022	34.26	35.00	33.69	34.38	14,958	+0.47(+1.37%)
Oct 26, 2022	33.28	34.53	31.79	33.92	12,341	+0.80(+2.41%)
Oct 25, 2022	32.56	33.12	31.88	33.12	27,166	+0.57(+1.75%)
Oct 24, 2022	31.52	32.55	30.98	32.55	8,447	+1.01(+3.20%)
Oct 21, 2022	30.92	31.55	30.78	31.54	13,366	+0.70(+2.28%)
Oct 20, 2022	30.49	31.08	30.35	30.83	10,480	+0.26(+0.84%)
Oct 19, 2022	30.46	30.58	29.38	30.58	9,696	-0.24(-0.77%)
Oct 18, 2022	30.62	30.96	30.14	30.82	7,805	+0.36(+1.19%)
Oct 17, 2022	29.99	30.83	29.94	30.45	15,474	+0.30(+0.98%)
Oct 14, 2022	30.62	30.62	29.98	30.16	7,566	-0.49(-1.61%)
Oct 13, 2022	28.70	31.19	28.70	30.65	15,043	+1.47(+5.02%)
Oct 12, 2022	28.77	29.19	28.46	29.19	5,274	+0.42(+1.46%)
Oct 11, 2022	28.25	28.78	27.91	28.77	8,102	+0.68(+2.41%)
Oct 10, 2022	27.91	28.78	27.91	28.09	13,201	+0.03(+0.10%)
Oct 07, 2022	28.88	28.88	27.03	28.07	9,547	-0.79(-2.74%)
Oct 06, 2022	29.36	29.56	28.85	28.85	19,214	-0.41(-1.40%)
Oct 05, 2022	29.04	29.69	29.04	29.26	12,445	-0.73(-2.44%)
Oct 04, 2022	29.72	30.17	29.67	30.00	11,987	+0.49(+1.68%)
Oct 03, 2022	28.65	29.73	28.65	29.50	15,274	+0.91(+3.20%)
Sep 30, 2022	29.44	29.56	28.59	28.59	9,576	-0.68(-2.31%)
Sep 29, 2022	30.00	30.00	29.00	29.26	8,850	-0.42(-1.41%)
Sep 28, 2022	29.37	30.19	29.37	29.68	16,491	+0.35(+1.20%)
Sep 27, 2022	29.52	30.46	29.03	29.33	10,592	+0.05(+0.16%)
Sep 26, 2022	29.64	29.98	28.97	29.28	14,171	-0.36(-1.22%)
Sep 23, 2022	29.98	30.45	29.27	29.64	15,084	-1.00(-3.26%)
Sep 22, 2022	30.87	31.40	30.50	30.64	22,501	-0.23(-0.74%)
Sep 21, 2022	31.13	31.44	30.71	30.87	20,050	-0.06(-0.18%)
Sep 20, 2022	30.66	32.35	30.66	30.93	22,673	-0.10(-0.31%)
Sep 19, 2022	31.39	32.12	30.97	31.02	15,244	-0.36(-1.15%)
Sep 16, 2022	31.19	32.03	30.56	31.39	51,268	+0.10(+0.30%)
Sep 15, 2022	31.77	32.38	31.08	31.29	13,293	-0.28(-0.87%)
Sep 14, 2022	31.98	32.09	31.28	31.57	14,977	+0.03(+0.09%)
Sep 13, 2022	32.11	32.40	31.31	31.54	17,302	-0.91(-2.82%)
Sep 12, 2022	32.75	32.79	32.32	32.45	7,916	-0.37(-1.13%)
Sep 09, 2022	32.91	32.94	32.59	32.82	8,850	+0.18(+0.55%)
Sep 08, 2022	32.37	32.88	32.36	32.64	8,135	+0.00(+0.00%)
Sep 07, 2022	32.71	32.73	32.40	32.64	13,801	+0.12(+0.38%)
Sep 06, 2022	33.19	33.19	32.36	32.52	16,597	-0.34(-1.04%)
Sep 02, 2022	33.56	33.83	32.86	32.86	8,158	-0.35(-1.06%)
Sep 01, 2022	33.56	33.90	33.07	33.21	21,855	-0.63(-1.86%)
Aug 31, 2022	33.38	33.99	33.28	33.84	10,446	+0.56(+1.69%)
Aug 30, 2022	33.41	33.54	33.10	33.28	7,334	+0.03(+0.09%)
Aug 29, 2022	33.13	33.58	33.13	33.25	7,504	-0.17(-0.51%)
Aug 26, 2022	34.00	34.01	33.19	33.42	9,759	-0.63(-1.86%)
Aug 25, 2022	33.11	34.05	32.95	34.05	15,278	+0.97(+2.94%)
Aug 24, 2022	33.51	33.51	32.94	33.08	8,827	-0.50(-1.49%)
Aug 23, 2022	33.88	33.99	33.58	33.58	10,581	-0.39(-1.14%)
Aug 22, 2022	34.29	34.30	33.94	33.97	8,632	-0.63(-1.83%)
Aug 19, 2022	34.15	34.70	33.87	34.60	41,906	+0.30(+0.88%)
Aug 18, 2022	33.68	34.31	33.37	34.30	10,529	+1.05(+3.15%)
Aug 17, 2022	33.96	34.06	33.25	33.25	18,324	-0.97(-2.84%)
Aug 16, 2022	34.50	34.52	33.39	34.22	12,185	-0.07(-0.19%)
Aug 15, 2022	33.96	34.55	33.60	34.29	13,296	+0.27(+0.81%)
Aug 12, 2022	33.61	34.14	33.61	34.02	28,176	+0.72(+2.16%)
Aug 11, 2022	33.37	33.44	33.15	33.30	8,312	+0.26(+0.77%)
Aug 10, 2022	33.16	33.66	32.97	33.04	14,226	+0.05(+0.14%)
Aug 09, 2022	32.28	33.16	32.28	33.00	18,079	+0.25(+0.75%)
Aug 08, 2022	31.86	33.07	31.56	32.75	27,844	+0.26(+0.79%)
Aug 05, 2022	31.77	32.50	30.72	32.50	14,877	-0.11(-0.35%)
Aug 04, 2022	32.34	32.92	32.25	32.61	24,770	+0.15(+0.47%)
Aug 03, 2022	32.26	33.05	32.26	32.46	17,457	+0.05(+0.15%)
Aug 02, 2022	32.51	33.37	32.00	32.41	23,780	-0.26(-0.78%)
Aug 01, 2022	30.12	33.05	30.12	32.67	61,077	+1.60(+5.14%)
Jul 29, 2022	30.65	32.03	30.33	31.07	38,624	-0.10(-0.33%)
Jul 28, 2022	30.54	31.40	30.52	31.17	24,529	+0.14(+0.46%)
Jul 27, 2022	30.51	31.25	30.51	31.03	17,642	+0.57(+1.86%)
Jul 26, 2022	30.83	30.89	30.47	30.47	15,076	-0.26(-0.86%)
Jul 25, 2022	30.09	30.81	30.09	30.73	15,695	+0.72(+2.39%)
Jul 22, 2022	30.04	30.16	29.73	30.01	26,881	-0.08(-0.28%)
Jul 21, 2022	29.82	30.14	29.67	30.10	19,816	+0.10(+0.35%)
Jul 20, 2022	30.44	30.44	29.94	29.99	14,351	+0.00(+0.00%)
Jul 19, 2022	29.73	30.25	29.73	29.99	20,038	+0.52(+1.76%)
Jul 18, 2022	29.34	29.83	29.34	29.47	17,536	+0.11(+0.39%)
Jul 15, 2022	28.68	29.44	28.27	29.36	30,215	+1.13(+4.02%)
Jul 14, 2022	29.04	29.04	28.10	28.23	23,444	-0.72(-2.48%)
Jul 13, 2022	28.99	29.62	28.17	28.94	22,180	-0.12(-0.42%)
Jul 12, 2022	29.32	29.44	29.05	29.07	24,336	-0.21(-0.71%)
Jul 11, 2022	29.77	29.77	28.97	29.27	38,637	-0.43(-1.46%)
Jul 08, 2022	29.21	29.91	28.87	29.71	69,058	+0.69(+2.38%)
Jul 07, 2022	29.16	29.28	28.98	29.02	32,551	-0.05(-0.16%)
Jul 06, 2022	28.97	29.55	28.97	29.07	32,548	-0.45(-1.54%)
Jul 05, 2022	27.73	29.61	27.39	29.52	79,273	+1.39(+4.94%)
Jul 01, 2022	27.73	28.21	27.62	28.13	15,991	+0.08(+0.30%)
Jun 30, 2022	27.70	28.12	27.42	28.05	45,390	+0.13(+0.47%)
Jun 29, 2022	28.38	28.38	27.39	27.91	62,273	-0.58(-2.02%)
Jun 28, 2022	29.22	30.35	28.45	28.49	37,749	-0.98(-3.33%)
Jun 27, 2022	29.61	30.36	28.08	29.47	106,052	+0.19(+0.65%)
Jun 24, 2022	30.46	31.66	28.79	29.28	1,024,123	-0.73(-2.42%)
Jun 23, 2022	32.51	32.51	30.01	30.01	74,610	-2.08(-6.48%)
Jun 22, 2022	32.67	32.90	31.41	32.09	70,033	-0.83(-2.53%)
Jun 21, 2022	32.42	33.75	32.36	32.92	52,597	-0.03(-0.09%)
Jun 17, 2022	32.49	33.46	31.96	32.95	58,204	+0.58(+1.78%)
Jun 16, 2022	31.74	32.68	31.25	32.37	62,358	+0.76(+2.39%)
Jun 15, 2022	30.23	32.36	30.23	31.62	70,402	+1.58(+5.25%)
Jun 14, 2022	29.64	30.29	29.09	30.04	44,706	+0.65(+2.22%)
Jun 13, 2022	30.12	30.12	29.39	29.39	35,519	-0.74(-2.45%)
Jun 10, 2022	30.63	30.74	30.12	30.12	45,324	-0.52(-1.70%)
Jun 09, 2022	31.08	31.74	30.25	30.64	65,688	-0.29(-0.95%)
Jun 08, 2022	30.62	32.09	30.62	30.94	62,680	+0.54(+1.77%)
Jun 07, 2022	32.94	33.18	29.82	30.40	118,729	-2.57(-7.79%)
Jun 06, 2022	33.21	33.79	32.89	32.97	124,660	-0.22(-0.65%)
Jun 03, 2022	33.01	33.56	32.52	33.19	35,644	-0.04(-0.11%)
Jun 02, 2022	32.86	33.48	32.35	33.22	39,750	+0.16(+0.49%)

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.