Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	53.60	53.64	53.37	53.51	329,002	-0.04(-0.07%)
May 05, 2023	53.10	53.67	53.10	53.55	351,208	+0.99(+1.88%)
May 04, 2023	52.92	52.96	52.33	52.56	682,023	-0.57(-1.07%)
May 03, 2023	53.57	53.86	53.09	53.13	212,860	-0.39(-0.73%)
May 02, 2023	54.18	54.18	53.08	53.52	381,041	-0.79(-1.46%)
May 01, 2023	54.36	54.60	54.29	54.31	287,725	-0.07(-0.13%)
Apr 28, 2023	53.79	54.38	53.79	54.38	317,475	+0.50(+0.92%)
Apr 27, 2023	53.16	53.90	53.16	53.88	328,410	+1.01(+1.90%)
Apr 26, 2023	53.26	53.31	52.76	52.87	722,425	-0.45(-0.84%)
Apr 25, 2023	53.84	53.89	53.30	53.32	331,119	-0.79(-1.46%)
Apr 24, 2023	53.97	54.14	53.88	54.11	518,812	+0.12(+0.22%)
Apr 21, 2023	54.09	54.09	53.74	53.99	274,306	-0.03(-0.05%)
Apr 20, 2023	54.00	54.20	53.83	54.02	289,682	-0.38(-0.70%)
Apr 19, 2023	54.25	54.46	54.17	54.40	318,374	-0.10(-0.18%)
Apr 18, 2023	54.58	54.59	54.28	54.50	490,536	+0.06(+0.11%)
Apr 17, 2023	54.16	54.44	54.06	54.44	329,855	+0.23(+0.43%)
Apr 14, 2023	54.27	54.56	53.91	54.21	263,946	-0.03(-0.05%)
Apr 13, 2023	53.86	54.31	53.69	54.24	303,292	+0.47(+0.87%)
Apr 12, 2023	54.28	54.32	53.69	53.77	323,123	-0.24(-0.45%)
Apr 11, 2023	53.91	54.19	53.89	54.01	390,719	+0.23(+0.44%)
Apr 10, 2023	53.36	53.79	53.33	53.78	304,927	+0.20(+0.36%)
Apr 06, 2023	53.45	53.69	53.36	53.58	395,856	+0.05(+0.09%)
Apr 05, 2023	53.34	53.55	53.26	53.54	244,667	+0.05(+0.09%)
Apr 04, 2023	54.01	54.01	53.25	53.49	257,932	-0.48(-0.89%)
Apr 03, 2023	53.69	54.06	53.65	53.97	310,193	+0.35(+0.66%)
Mar 31, 2023	53.11	53.64	53.11	53.61	557,226	+0.66(+1.25%)
Mar 30, 2023	53.03	53.08	52.70	52.95	446,064	+0.28(+0.54%)
Mar 29, 2023	52.40	52.71	52.34	52.67	3,836,221	+0.73(+1.41%)
Mar 28, 2023	51.86	52.09	51.73	51.93	268,492	-0.01(-0.02%)
Mar 27, 2023	51.98	52.16	51.73	51.94	595,406	+0.36(+0.70%)
Mar 24, 2023	51.02	51.58	50.68	51.58	528,984	+0.34(+0.67%)
Mar 23, 2023	51.63	52.09	50.90	51.24	352,296	-0.08(-0.15%)
Mar 22, 2023	52.31	52.61	51.32	51.32	367,818	-1.00(-1.91%)
Mar 21, 2023	52.18	52.39	52.04	52.32	350,093	+0.71(+1.37%)
Mar 20, 2023	51.18	51.75	51.18	51.61	352,818	+0.55(+1.08%)
Mar 17, 2023	51.68	51.68	50.86	51.05	218,945	-0.75(-1.44%)
Mar 16, 2023	50.74	51.90	50.61	51.80	476,749	+0.66(+1.29%)
Mar 15, 2023	50.95	51.14	50.42	51.14	581,136	-0.60(-1.16%)
Mar 14, 2023	51.82	52.14	51.20	51.74	426,116	+0.65(+1.27%)
Mar 13, 2023	50.96	51.76	50.65	51.09	1,111,115	-0.51(-0.98%)
Mar 10, 2023	52.16	52.50	51.33	51.60	589,388	-0.68(-1.30%)
Mar 09, 2023	53.43	53.60	52.17	52.28	327,184	-1.05(-1.97%)
Mar 08, 2023	53.35	53.52	53.05	53.33	316,154	-0.06(-0.11%)
Mar 07, 2023	54.23	54.23	53.27	53.39	421,593	-0.85(-1.58%)
Mar 06, 2023	54.36	54.57	54.16	54.24	273,286	-0.06(-0.11%)
Mar 03, 2023	53.80	54.34	53.66	54.30	356,348	+0.71(+1.32%)
Mar 02, 2023	53.04	53.69	52.94	53.59	293,064	+0.33(+0.62%)
Mar 01, 2023	53.23	53.44	53.07	53.26	410,372	-0.04(-0.07%)
Feb 28, 2023	53.52	53.66	53.30	53.30	277,048	-0.25(-0.47%)
Feb 27, 2023	53.86	54.05	53.42	53.55	330,369	+0.11(+0.20%)
Feb 24, 2023	53.28	53.54	53.05	53.44	404,572	-0.37(-0.69%)
Feb 23, 2023	53.95	54.09	53.30	53.81	312,298	+0.12(+0.22%)
Feb 22, 2023	53.81	54.02	53.51	53.70	373,850	-0.12(-0.22%)
Feb 21, 2023	54.34	54.47	53.73	53.81	405,955	-1.08(-1.96%)
Feb 17, 2023	54.76	54.92	54.47	54.89	288,297	-0.08(-0.14%)
Feb 16, 2023	54.97	55.47	54.88	54.97	260,992	-0.53(-0.96%)
Feb 15, 2023	55.06	55.51	54.97	55.50	328,202	+0.12(+0.21%)
Feb 14, 2023	55.35	55.71	54.93	55.39	273,762	-0.11(-0.19%)
Feb 13, 2023	54.90	55.50	54.88	55.49	391,832	+0.62(+1.13%)
Feb 10, 2023	54.45	54.94	54.41	54.87	277,772	+0.37(+0.68%)
Feb 09, 2023	55.41	55.48	54.41	54.50	315,993	-0.57(-1.04%)
Feb 08, 2023	55.32	55.45	54.99	55.08	258,622	-0.54(-0.98%)
Feb 07, 2023	54.93	55.76	54.74	55.62	259,193	+0.51(+0.93%)
Feb 06, 2023	55.09	55.19	54.79	55.10	327,005	-0.32(-0.58%)
Feb 03, 2023	55.44	55.86	55.27	55.43	756,274	-0.48(-0.85%)
Feb 02, 2023	55.74	56.05	55.41	55.90	358,042	+0.53(+0.97%)
Feb 01, 2023	54.78	55.78	54.45	55.37	497,282	+0.31(+0.56%)
Jan 31, 2023	54.36	55.06	54.26	55.06	626,396	+0.82(+1.50%)
Jan 30, 2023	54.44	54.76	54.22	54.24	336,363	-0.54(-0.99%)
Jan 27, 2023	54.64	55.04	54.59	54.78	267,706	-0.01(-0.02%)
Jan 26, 2023	54.57	54.82	54.25	54.79	286,489	+0.46(+0.84%)
Jan 25, 2023	53.75	54.37	53.58	54.34	361,770	+0.18(+0.34%)
Jan 24, 2023	53.98	54.28	53.62	54.15	323,644	-0.02(-0.04%)
Jan 23, 2023	53.71	54.45	53.66	54.17	400,179	+0.53(+1.00%)
Jan 20, 2023	52.96	53.65	52.71	53.64	334,345	+0.83(+1.56%)
Jan 19, 2023	52.84	53.08	52.57	52.81	342,322	-0.38(-0.71%)
Jan 18, 2023	54.20	54.28	53.15	53.19	412,077	-0.87(-1.62%)
Jan 17, 2023	54.26	54.43	54.03	54.07	347,954	-0.27(-0.50%)
Jan 13, 2023	53.70	54.41	53.70	54.34	310,060	+0.18(+0.34%)
Jan 12, 2023	54.09	54.37	53.71	54.15	348,861	+0.22(+0.41%)
Jan 11, 2023	53.58	53.97	53.47	53.93	309,588	+0.49(+0.91%)
Jan 10, 2023	53.04	53.44	52.83	53.44	363,528	+0.43(+0.81%)
Jan 09, 2023	53.43	53.78	53.02	53.02	360,976	-0.22(-0.42%)
Jan 06, 2023	52.50	53.39	52.33	53.24	257,090	+1.14(+2.18%)
Jan 05, 2023	52.16	52.31	51.89	52.10	323,366	-0.32(-0.61%)
Jan 04, 2023	52.12	52.68	51.98	52.42	348,429	+0.56(+1.09%)
Jan 03, 2023	52.16	52.42	51.49	51.86	547,374	-0.06(-0.11%)
Dec 30, 2022	51.73	51.94	51.48	51.92	344,120	-0.13(-0.24%)
Dec 29, 2022	51.57	52.13	51.55	52.04	302,417	+0.78(+1.52%)
Dec 28, 2022	51.93	52.13	51.26	51.27	378,703	-0.69(-1.33%)
Dec 27, 2022	51.97	52.11	51.65	51.96	442,857	+0.04(+0.07%)
Dec 23, 2022	51.45	51.92	51.27	51.92	324,975	+0.39(+0.75%)
Dec 22, 2022	51.71	51.71	50.73	51.53	842,293	-0.54(-1.04%)
Dec 21, 2022	51.72	52.22	51.72	52.07	718,075	+0.73(+1.42%)
Dec 20, 2022	51.14	51.58	51.06	51.34	451,287	+0.11(+0.21%)
Dec 19, 2022	51.60	51.70	50.98	51.24	466,441	-0.37(-0.72%)
Dec 16, 2022	51.63	51.83	51.22	51.61	682,626	-0.53(-1.02%)
Dec 15, 2022	52.66	52.71	51.90	52.14	598,190	-1.11(-2.08%)
Dec 14, 2022	53.57	54.00	52.99	53.25	488,556	-0.34(-0.63%)
Dec 13, 2022	54.49	54.65	53.31	53.59	613,921	+0.22(+0.42%)
Dec 12, 2022	52.68	53.37	52.52	53.37	571,390	+0.81(+1.53%)
Dec 09, 2022	52.84	53.08	52.53	52.56	269,913	-0.42(-0.79%)
Dec 08, 2022	53.01	53.18	52.80	52.98	337,929	+0.25(+0.48%)
Dec 07, 2022	52.66	53.05	52.61	52.72	346,076	-0.05(-0.09%)
Dec 06, 2022	53.33	53.51	52.46	52.77	633,088	-0.64(-1.19%)
Dec 05, 2022	54.09	54.14	53.22	53.41	353,703	-1.01(-1.86%)
Dec 02, 2022	53.84	54.49	53.84	54.42	295,700	-0.09(-0.16%)
Dec 01, 2022	54.78	54.88	54.26	54.51	481,872	-0.17(-0.32%)
Nov 30, 2022	53.52	54.68	53.06	54.68	671,411	+1.19(+2.22%)
Nov 29, 2022	53.41	53.63	53.26	53.50	262,686	+0.17(+0.33%)
Nov 28, 2022	53.77	53.96	53.23	53.32	289,046	-0.93(-1.71%)
Nov 25, 2022	54.15	54.31	54.15	54.25	154,583	+0.08(+0.14%)
Nov 23, 2022	53.87	54.21	53.82	54.17	442,237	+0.15(+0.29%)
Nov 22, 2022	53.49	54.04	53.49	54.02	606,256	+0.76(+1.43%)
Nov 21, 2022	53.07	53.31	52.87	53.25	380,367	-0.03(-0.05%)
Nov 18, 2022	53.30	53.40	52.94	53.28	632,109	+0.30(+0.57%)
Nov 17, 2022	52.40	52.98	52.30	52.98	790,172	+0.00(+0.00%)
Nov 16, 2022	53.21	53.27	52.91	52.98	267,641	-0.46(-0.87%)
Nov 15, 2022	53.72	53.87	53.04	53.45	328,509	+0.38(+0.71%)
Nov 14, 2022	53.31	53.79	53.07	53.07	665,606	-0.43(-0.81%)
Nov 11, 2022	53.22	53.60	52.99	53.51	781,554	+0.47(+0.89%)
Nov 10, 2022	52.29	53.07	52.11	53.03	296,958	+2.24(+4.41%)
Nov 09, 2022	51.51	51.69	50.69	50.79	430,152	-1.01(-1.96%)
Nov 08, 2022	51.69	52.12	51.25	51.80	452,880	+0.28(+0.54%)
Nov 07, 2022	51.12	51.55	50.95	51.52	330,564	+0.56(+1.10%)
Nov 04, 2022	50.90	51.30	50.22	50.96	418,921	+0.72(+1.44%)
Nov 03, 2022	50.05	50.54	49.76	50.24	564,987	-0.30(-0.59%)
Nov 02, 2022	51.46		50.53	50.54	420,775	-1.04(-2.02%)
Nov 01, 2022	51.97	51.99	51.34	51.58	396,035	+0.04(+0.08%)
Oct 31, 2022	51.46	51.81	51.41	51.54	414,388	-0.21(-0.41%)
Oct 28, 2022	50.72	51.81	50.72	51.76	377,530	+1.16(+2.29%)
Oct 27, 2022	50.88	51.24	50.54	50.60	538,062	-0.10(-0.19%)
Oct 26, 2022	50.55	51.21	50.51	50.69	308,632	+0.03(+0.06%)
Oct 25, 2022	49.91	50.68	49.88	50.66	361,335	+0.71(+1.43%)
Oct 24, 2022	49.62	50.11	49.43	49.95	450,336	+0.55(+1.11%)
Oct 21, 2022	48.20	49.45	48.04	49.40	487,191	+1.18(+2.44%)
Oct 20, 2022	48.57	49.11	48.09	48.22	642,762	-0.32(-0.66%)
Oct 19, 2022	48.63	48.96	48.17	48.54	565,172	-0.34(-0.69%)
Oct 18, 2022	49.12	49.28	48.38	48.88	493,935	+0.64(+1.32%)
Oct 17, 2022	48.03	48.41	48.03	48.24	526,401	+0.94(+1.98%)
Oct 14, 2022	48.47	48.64	47.20	47.30	563,144	-0.87(-1.81%)
Oct 13, 2022	46.00	48.32	45.89	48.17	442,841	+1.38(+2.95%)
Oct 12, 2022	46.94	47.16	46.71	46.79	374,473	-0.14(-0.31%)
Oct 11, 2022	46.87	47.55	46.64	46.94	438,939	-0.16(-0.35%)
Oct 10, 2022	47.49	47.52	46.83	47.10	326,212	-0.29(-0.61%)
Oct 07, 2022	48.03	48.03	47.13	47.39	446,509	-1.10(-2.27%)
Oct 06, 2022	48.80	49.05	48.42	48.49	1,304,495	-0.47(-0.97%)
Oct 05, 2022	48.56	49.26	48.28	48.96	642,592	-0.14(-0.30%)
Oct 04, 2022	48.26	49.11	48.26	49.11	514,238	+1.58(+3.33%)
Oct 03, 2022	46.76	47.78	46.60	47.52	906,387	+1.38(+2.99%)
Sep 30, 2022	46.70	47.15	46.13	46.14	653,310	-0.71(-1.51%)
Sep 29, 2022	47.29	47.29	46.47	46.85	1,402,808	-0.88(-1.84%)
Sep 28, 2022	46.92	47.92	46.74	47.73	1,377,048	+0.99(+2.11%)
Sep 27, 2022	47.29	47.51	46.42	46.74	1,545,604	-0.11(-0.23%)
Sep 26, 2022	47.23	47.60	46.65	46.85	1,479,360	-0.64(-1.34%)
Sep 23, 2022	47.87	47.87	46.87	47.49	4,315,073	-0.99(-2.03%)
Sep 22, 2022	48.89	48.94	48.41	48.47	1,539,465	-0.40(-0.81%)
Sep 21, 2022	50.02	50.26	48.85	48.87	276,788	-0.87(-1.75%)
Sep 20, 2022	49.98	49.98	49.36	49.74	966,840	-0.62(-1.22%)
Sep 19, 2022	49.52	50.36	49.47	50.36	584,977	+0.40(+0.81%)
Sep 16, 2022	49.91	50.01	49.50	49.95	527,926	-0.38(-0.76%)
Sep 15, 2022	50.55	50.89	50.22	50.34	303,932	-0.42(-0.83%)
Sep 14, 2022	50.84	50.96	50.33	50.76	300,778	+0.07(+0.13%)
Sep 13, 2022	51.78	51.90	50.51	50.69	484,280	-2.03(-3.85%)
Sep 12, 2022	52.53	52.93	52.48	52.72	269,288	+0.49(+0.94%)
Sep 09, 2022	51.84	52.33	51.80	52.23	379,487	+0.73(+1.42%)
Sep 08, 2022	50.90	51.50	50.72	51.50	408,259	+0.34(+0.66%)
Sep 07, 2022	50.24	51.23	50.19	51.16	341,040	+0.78(+1.54%)
Sep 06, 2022	50.82	50.86	50.15	50.38	650,221	-0.31(-0.61%)
Sep 02, 2022	51.57	51.76	50.46	50.69	345,649	-0.32(-0.62%)
Sep 01, 2022	50.71	51.04	50.32	51.01	700,908	+0.03(+0.06%)
Aug 31, 2022	51.48	51.59	50.96	50.98	383,776	-0.41(-0.80%)
Aug 30, 2022	52.10	52.10	51.17	51.39	567,970	-0.64(-1.24%)
Aug 29, 2022	51.89	52.43	51.78	52.04	755,432	-0.17(-0.33%)
Aug 26, 2022	53.73	53.81	52.19	52.21	421,414	-1.55(-2.88%)
Aug 25, 2022	53.18	53.76	53.10	53.76	290,023	+0.75(+1.41%)
Aug 24, 2022	52.83	53.14	52.73	53.01	1,002,039	+0.14(+0.27%)
Aug 23, 2022	52.88	53.26	52.82	52.86	312,359	+0.03(+0.05%)
Aug 22, 2022	53.28	53.28	52.73	52.83	339,783	-1.04(-1.93%)
Aug 19, 2022	54.14	54.20	53.74	53.87	408,726	-0.58(-1.06%)
Aug 18, 2022	54.26	54.49	54.14	54.45	338,606	+0.21(+0.39%)
Aug 17, 2022	54.18	54.55	53.96	54.24	1,355,038	-0.34(-0.62%)
Aug 16, 2022	54.20	54.79	54.20	54.57	309,310	+0.30(+0.55%)
Aug 15, 2022	53.81	54.30	53.72	54.28	880,803	+0.09(+0.16%)
Aug 12, 2022	53.59	54.21	53.53	54.19	282,206	+0.78(+1.46%)
Aug 11, 2022	53.42	53.81	53.33	53.41	511,587	+0.32(+0.60%)
Aug 10, 2022	52.85	53.12	52.76	53.09	253,340	+0.92(+1.77%)
Aug 09, 2022	52.19	52.30	52.00	52.17	384,935	+0.01(+0.02%)
Aug 08, 2022	52.31	52.60	52.09	52.16	392,538	+0.05(+0.09%)
Aug 05, 2022	51.57	52.13	51.50	52.11	296,368	+0.13(+0.26%)
Aug 04, 2022	52.27	52.31	51.95	51.98	297,146	-0.33(-0.62%)
Aug 03, 2022	52.06	52.48	51.94	52.31	282,207	+0.48(+0.93%)
Aug 02, 2022	52.14	52.41	51.76	51.83	362,816	-0.44(-0.85%)
Aug 01, 2022	52.04	52.42	51.89	52.27	385,822	-0.14(-0.28%)
Jul 29, 2022	51.84	52.47	51.80	52.41	360,081	+0.65(+1.26%)
Jul 28, 2022	51.38	51.81	50.86	51.76	399,459	+0.48(+0.94%)
Jul 27, 2022	50.60	51.46	50.49	51.28	435,476	+0.92(+1.83%)
Jul 26, 2022	50.59	50.69	50.26	50.36	282,071	-0.45(-0.89%)
Jul 25, 2022	50.62	50.87	50.47	50.81	302,571	+0.31(+0.61%)
Jul 22, 2022	50.84	50.99	50.20	50.50	345,424	-0.32(-0.62%)
Jul 21, 2022	50.42	50.82	49.97	50.82	437,549	+0.10(+0.19%)
Jul 20, 2022	50.54	50.81	50.27	50.72	400,934	+0.14(+0.28%)
Jul 19, 2022	49.75	50.64	49.75	50.58	400,521	+1.27(+2.57%)
Jul 18, 2022	49.97	50.08	49.13	49.31	746,087	-0.20(-0.41%)
Jul 15, 2022	49.12	49.54	48.89	49.51	296,348	+0.96(+1.98%)
Jul 14, 2022	48.06	48.59	47.78	48.55	3,501,245	-0.32(-0.65%)
Jul 13, 2022	48.58	49.17	48.42	48.87	986,787	-0.29(-0.59%)
Jul 12, 2022	49.21	49.64	48.95	49.15	399,499	-0.18(-0.37%)
Jul 11, 2022	49.42	49.61	49.26	49.34	1,353,086	-0.44(-0.89%)
Jul 08, 2022	49.80	50.02	49.51	49.78	324,764	-0.07(-0.13%)
Jul 07, 2022	49.50	49.95	49.49	49.85	342,036	+0.71(+1.45%)
Jul 06, 2022	49.06	49.41	48.63	49.13	383,789	-0.03(-0.06%)
Jul 05, 2022	48.78	49.16	48.14	49.16	423,599	-0.33(-0.66%)
Jul 01, 2022	48.88	49.55	48.42	49.49	460,636	+0.58(+1.18%)
Jun 30, 2022	48.77	49.32	48.42	48.91	852,604	-0.37(-0.76%)
Jun 29, 2022	49.70	49.73	49.11	49.29	704,208	-0.27(-0.54%)
Jun 28, 2022	50.53	50.91	49.53	49.56	606,806	-0.62(-1.23%)
Jun 27, 2022	50.26	50.42	49.96	50.17	1,127,035	+0.09(+0.17%)
Jun 24, 2022	49.12	50.09	49.08	50.09	546,739	+1.39(+2.86%)
Jun 23, 2022	48.78	48.86	48.07	48.69	1,022,713	+0.11(+0.22%)
Jun 22, 2022	48.14	49.07	48.12	48.59	2,153,464	-0.24(-0.48%)
Jun 21, 2022	48.54	49.02	48.41	48.82	1,643,350	+1.12(+2.34%)
Jun 17, 2022	47.94	48.30	47.28	47.71	12,906,576	-0.23(-0.48%)
Jun 16, 2022	48.52	48.56	47.58	47.94	2,236,221	-1.63(-3.30%)
Jun 15, 2022	49.55	50.13	48.81	49.57	823,871	+0.38(+0.78%)
Jun 14, 2022	49.62	49.89	48.79	49.19	912,481	-0.15(-0.31%)
Jun 13, 2022	50.10	50.25	49.14	49.34	6,249,175	-1.98(-3.85%)
Jun 10, 2022	51.87	51.87	51.26	51.32	3,262,399	-1.32(-2.50%)
Jun 09, 2022	53.54	53.76	52.64	52.64	350,924	-1.18(-2.18%)
Jun 08, 2022	54.23	54.36	53.71	53.81	482,710	-0.67(-1.23%)
Jun 07, 2022	53.50	54.51	53.48	54.48	355,465	+0.66(+1.22%)
Jun 06, 2022	54.04	54.26	53.76	53.82	444,801	+0.13(+0.25%)
Jun 03, 2022	53.81	53.97	53.56	53.69	308,548	-0.51(-0.93%)
Jun 02, 2022	53.57	54.22	53.12	54.19	543,393	+0.58(+1.09%)

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.