Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	30.39	30.39	28.87	29.36	101,838	-0.33(-1.09%)
May 05, 2023	29.06	30.11	28.72	29.69	156,338	+1.72(+6.15%)
May 04, 2023	29.25	29.75	27.39	27.97	197,116	-1.96(-6.55%)
May 03, 2023	30.75	32.02	29.73	29.93	112,530	-0.81(-2.64%)
May 02, 2023	33.35	33.35	30.46	30.74	149,638	-2.43(-7.32%)
May 01, 2023	34.05	34.47	33.00	33.17	87,560	-1.06(-3.10%)
Apr 28, 2023	34.20	35.15	34.18	34.23	70,847	-0.27(-0.78%)
Apr 27, 2023	34.66	35.46	34.35	34.49	74,926	-0.18(-0.52%)
Apr 26, 2023	35.14	36.12	34.12	34.68	71,244	-0.33(-0.93%)
Apr 25, 2023	36.03	36.42	34.72	35.00	80,447	-1.21(-3.35%)
Apr 24, 2023	36.72	36.91	36.14	36.22	50,039	-0.44(-1.20%)
Apr 21, 2023	36.82	37.21	36.22	36.65	65,422	-0.33(-0.90%)
Apr 20, 2023	37.17	37.23	36.45	36.99	75,511	-0.39(-1.05%)
Apr 19, 2023	36.72	37.69	36.55	37.38	66,728	+0.79(+2.17%)
Apr 18, 2023	37.74	37.74	36.36	36.59	86,085	-1.19(-3.16%)
Apr 17, 2023	37.08	37.93	36.70	37.78	54,850	+0.67(+1.80%)
Apr 14, 2023	38.52	38.61	36.96	37.11	78,317	-1.08(-2.83%)
Apr 13, 2023	38.41	38.60	37.99	38.19	96,798	-0.09(-0.22%)
Apr 12, 2023	38.64	38.79	37.76	38.28	50,657	-0.15(-0.40%)
Apr 11, 2023	38.93	39.07	38.43	38.43	55,960	-0.32(-0.84%)
Apr 10, 2023	38.88	39.48	38.51	38.76	177,073	-0.41(-1.05%)
Apr 06, 2023	38.53	39.29	38.53	39.17	73,663	+0.42(+1.09%)
Apr 05, 2023	38.33	38.99	38.30	38.75	68,343	+0.11(+0.30%)
Apr 04, 2023	39.87	39.87	37.94	38.63	95,696	-1.12(-2.81%)
Apr 03, 2023	39.71	40.02	39.10	39.75	89,099	+0.00(+0.00%)
Mar 31, 2023	39.26	39.94	39.18	39.75	121,004	+0.70(+1.79%)
Mar 30, 2023	40.37	40.37	38.75	39.05	56,196	-1.06(-2.64%)
Mar 29, 2023	40.54	40.54	39.56	40.11	69,989	-0.04(-0.10%)
Mar 28, 2023	40.62	41.28	39.87	40.15	114,160	-0.59(-1.45%)
Mar 27, 2023	41.77	42.39	40.74	40.75	67,147	-0.31(-0.75%)
Mar 24, 2023	39.07	41.08	38.67	41.05	125,959	+1.45(+3.67%)
Mar 23, 2023	41.10	41.99	39.46	39.60	127,055	-1.20(-2.95%)
Mar 22, 2023	43.22	43.63	40.73	40.80	119,524	-2.57(-5.93%)
Mar 21, 2023	43.58	44.32	43.11	43.37	231,203	+1.30(+3.09%)
Mar 20, 2023	41.82	43.57	41.69	42.07	205,960	+0.55(+1.34%)
Mar 17, 2023	43.45	43.45	41.35	41.52	408,053	-2.30(-5.26%)
Mar 16, 2023	41.29	44.38	41.10	43.82	178,536	+1.97(+4.70%)
Mar 15, 2023	40.28	42.24	39.41	41.85	226,483	+0.44(+1.05%)
Mar 14, 2023	43.12	43.48	40.81	41.42	193,918	+1.12(+2.78%)
Mar 13, 2023	41.10	42.55	38.99	40.30	239,868	-2.17(-5.12%)
Mar 10, 2023	42.86	43.69	41.33	42.47	177,984	-1.12(-2.57%)
Mar 09, 2023	46.13	46.41	43.47	43.59	129,145	-2.84(-6.11%)
Mar 08, 2023	47.20	47.37	45.32	46.43	150,377	-0.69(-1.46%)
Mar 07, 2023	47.87	48.13	46.99	47.12	164,711	-0.98(-2.04%)
Mar 06, 2023	48.50	49.08	47.82	48.10	68,373	-0.24(-0.49%)
Mar 03, 2023	47.83	48.41	47.38	48.34	67,512	+0.66(+1.37%)
Mar 02, 2023	47.59	47.76	47.24	47.68	72,396	-0.17(-0.36%)
Mar 01, 2023	47.66	47.97	47.42	47.85	77,052	-0.09(-0.20%)
Feb 28, 2023	47.76	48.35	47.71	47.95	85,920	+0.28(+0.58%)
Feb 27, 2023	47.87	48.16	47.45	47.67	53,887	+0.08(+0.16%)
Feb 24, 2023	47.67	47.68	47.24	47.60	64,858	-0.22(-0.46%)
Feb 23, 2023	47.90	48.27	47.45	47.82	56,372	+0.10(+0.22%)
Feb 22, 2023	48.31	48.38	47.50	47.71	88,374	-0.48(-1.00%)
Feb 21, 2023	48.42	48.60	47.94	48.20	73,465	-0.32(-0.67%)
Feb 17, 2023	48.19	48.75	47.78	48.52	80,225	+0.61(+1.27%)
Feb 16, 2023	47.83	48.09	47.58	47.91	60,161	-0.34(-0.71%)
Feb 15, 2023	47.60	48.36	47.48	48.25	47,555	+0.33(+0.69%)
Feb 14, 2023	48.47	48.49	47.65	47.92	58,725	-0.57(-1.17%)
Feb 13, 2023	48.22	48.67	48.10	48.49	59,052	+0.22(+0.45%)
Feb 10, 2023	48.09	48.40	47.73	48.27	51,116	+0.15(+0.32%)
Feb 09, 2023	48.89	49.23	47.84	48.12	47,155	-0.76(-1.55%)
Feb 08, 2023	49.02	49.48	47.72	48.88	61,357	-0.47(-0.94%)
Feb 07, 2023	48.90	49.40	48.16	49.34	73,271	+0.36(+0.74%)
Feb 06, 2023	49.63	49.63	48.75	48.98	71,668	-0.90(-1.81%)
Feb 03, 2023	48.73	49.99	47.61	49.89	88,836	+1.06(+2.18%)
Feb 02, 2023	48.15	48.89	47.93	48.82	93,050	+0.85(+1.78%)
Feb 01, 2023	47.77	48.47	47.48	47.97	90,439	-0.02(-0.04%)
Jan 31, 2023	47.15	48.50	46.55	47.99	99,074	+0.64(+1.34%)
Jan 30, 2023	47.23	47.65	47.12	47.35	77,485	+0.07(+0.14%)
Jan 27, 2023	46.70	47.63	46.70	47.28	51,975	+0.71(+1.53%)
Jan 26, 2023	46.29	46.68	45.49	46.57	66,567	+0.26(+0.55%)
Jan 25, 2023	46.66	46.82	46.13	46.32	69,498	-0.09(-0.18%)
Jan 24, 2023	46.28	46.73	45.60	46.40	58,453	+0.39(+0.85%)
Jan 23, 2023	46.28	46.34	45.86	46.01	50,072	-0.26(-0.55%)
Jan 20, 2023	46.46	46.54	45.88	46.27	66,312	+0.41(+0.89%)
Jan 19, 2023	46.06	47.07	45.50	45.86	67,962	-0.34(-0.74%)
Jan 18, 2023	47.09	47.42	46.08	46.20	52,104	-0.96(-2.03%)
Jan 17, 2023	47.81	48.03	46.97	47.16	47,105	-0.44(-0.92%)
Jan 13, 2023	46.86	47.67	46.58	47.60	45,636	+0.49(+1.05%)
Jan 12, 2023	46.27	47.49	46.08	47.10	48,837	+1.04(+2.27%)
Jan 11, 2023	46.14	46.28	45.72	46.06	69,723	+0.11(+0.25%)
Jan 10, 2023	46.34	46.64	45.84	45.95	83,366	-0.38(-0.82%)
Jan 09, 2023	47.60	47.87	46.14	46.33	81,805	-0.98(-2.07%)
Jan 06, 2023	46.56	47.54	46.56	47.30	58,373	+0.95(+2.05%)
Jan 05, 2023	47.14	47.14	46.34	46.35	56,959	-1.01(-2.12%)
Jan 04, 2023	47.85	48.41	47.21	47.36	59,483	-0.18(-0.38%)
Jan 03, 2023	48.73	49.12	47.36	47.54	72,993	-0.86(-1.78%)
Dec 30, 2022	48.31	48.67	48.14	48.40	63,199	+0.00(+0.00%)
Dec 29, 2022	47.92	48.63	47.87	48.40	58,269	+0.79(+1.65%)
Dec 28, 2022	47.99	48.20	47.62	47.62	63,306	-0.14(-0.30%)
Dec 27, 2022	48.20	48.20	47.68	47.76	37,115	-0.22(-0.46%)
Dec 23, 2022	47.18	49.55	47.18	47.98	48,502	+0.92(+1.96%)
Dec 22, 2022	47.24	47.39	46.44	47.06	62,976	-0.39(-0.82%)
Dec 21, 2022	46.61	47.74	46.35	47.45	61,310	+1.30(+2.82%)
Dec 20, 2022	46.38	46.82	45.98	46.14	57,262	-0.08(-0.16%)
Dec 19, 2022	46.12	46.80	45.79	46.22	79,854	+0.10(+0.23%)
Dec 16, 2022	46.24	46.47	45.94	46.12	222,214	-0.05(-0.10%)
Dec 15, 2022	46.89	47.48	45.96	46.16	85,254	-1.21(-2.55%)
Dec 14, 2022	48.48	48.72	47.36	47.37	60,825	-1.03(-2.14%)
Dec 13, 2022	49.65	50.16	47.98	48.40	85,245	-0.48(-0.99%)
Dec 12, 2022	48.27	49.06	47.97	48.89	53,805	+0.55(+1.14%)
Dec 09, 2022	48.58	48.75	48.06	48.34	49,593	-0.25(-0.51%)
Dec 08, 2022	48.36	49.01	47.95	48.58	49,602	+0.02(+0.04%)
Dec 07, 2022	49.02	49.45	48.47	48.57	46,546	-0.41(-0.83%)
Dec 06, 2022	48.91	49.51	48.40	48.97	79,421	-0.16(-0.33%)
Dec 05, 2022	50.29	50.29	48.25	49.13	86,429	-1.27(-2.53%)
Dec 02, 2022	50.17	51.72	50.04	50.41	103,765	-0.29(-0.58%)
Dec 01, 2022	51.50	51.50	50.20	50.70	80,153	-0.74(-1.43%)
Nov 30, 2022	50.28	51.81	48.93	51.43	181,047	+1.36(+2.71%)
Nov 29, 2022	50.24	50.76	49.90	50.08	64,505	+0.25(+0.49%)
Nov 28, 2022	51.23	51.23	49.79	49.83	67,359	-1.41(-2.74%)
Nov 25, 2022	50.85	51.31	50.85	51.24	23,065	+0.68(+1.34%)
Nov 23, 2022	50.59	50.92	50.21	50.56	69,844	+0.01(+0.02%)
Nov 22, 2022	52.03	52.24	50.41	50.55	99,455	-1.07(-2.07%)
Nov 21, 2022	51.31	51.70	50.69	51.61	83,042	+0.61(+1.20%)
Nov 18, 2022	51.80	52.00	50.91	51.00	92,338	-0.26(-0.52%)
Nov 17, 2022	51.64	51.64	50.84	51.26	72,186	-0.41(-0.79%)
Nov 16, 2022	52.79	52.79	49.87	51.67	81,544	-0.99(-1.88%)
Nov 15, 2022	52.67	53.13	52.08	52.66	81,622	+0.33(+0.63%)
Nov 14, 2022	52.50	53.14	52.28	52.33	74,749	-0.17(-0.32%)
Nov 11, 2022	54.76	55.15	52.40	52.50	74,287	-2.15(-3.94%)
Nov 10, 2022	53.90	55.30	53.56	54.65	88,485	+1.84(+3.48%)
Nov 09, 2022	53.59	53.59	52.45	52.81	61,132	-0.86(-1.60%)
Nov 08, 2022	53.72	54.23	53.15	53.67	62,318	-0.08(-0.14%)
Nov 07, 2022	54.59	54.87	53.67	53.75	61,992	-0.84(-1.54%)
Nov 04, 2022	53.40	54.74	52.76	54.59	61,676	+1.57(+2.95%)
Nov 03, 2022	53.10	53.42	52.70	53.02	58,584	-0.47(-0.88%)
Nov 02, 2022	54.16	54.74	53.36	53.49	90,434	-0.91(-1.67%)
Nov 01, 2022	54.72	55.32	54.38	54.40	80,406	-0.25(-0.47%)
Oct 31, 2022	53.93	54.86	53.69	54.65	132,940	+0.76(+1.40%)
Oct 28, 2022	52.69	54.01	52.60	53.90	138,614	+1.61(+3.09%)
Oct 27, 2022	50.94	52.55	50.77	52.28	140,909	+2.25(+4.49%)
Oct 26, 2022	49.21	50.95	47.88	50.04	99,543	+1.32(+2.71%)
Oct 25, 2022	47.97	48.81	47.79	48.72	67,922	+0.50(+1.04%)
Oct 24, 2022	47.91	48.42	47.81	48.22	86,599	+0.51(+1.07%)
Oct 21, 2022	47.23	47.85	46.73	47.71	113,503	+0.37(+0.78%)
Oct 20, 2022	48.60	48.83	46.96	47.34	72,888	-1.19(-2.45%)
Oct 19, 2022	48.09	48.67	47.70	48.53	65,852	+0.10(+0.21%)
Oct 18, 2022	48.78	49.17	48.15	48.42	84,331	+0.06(+0.12%)
Oct 17, 2022	47.94	48.41	47.85	48.37	121,311	+0.84(+1.77%)
Oct 14, 2022	48.03	49.00	47.09	47.53	136,730	-0.42(-0.87%)
Oct 13, 2022	45.05	48.07	45.05	47.94	123,360	+2.56(+5.64%)
Oct 12, 2022	45.25	45.84	44.60	45.39	49,593	-0.09(-0.21%)
Oct 11, 2022	44.84	45.59	44.81	45.48	62,229	+0.43(+0.96%)
Oct 10, 2022	44.70	45.15	44.54	45.05	55,574	+0.68(+1.53%)
Oct 07, 2022	44.60	44.60	43.97	44.37	113,767	-0.33(-0.74%)
Oct 06, 2022	44.17	44.75	44.14	44.70	61,248	+0.33(+0.74%)
Oct 05, 2022	44.03	44.76	43.83	44.37	49,279	-0.24(-0.53%)
Oct 04, 2022	43.45	44.66	43.38	44.60	82,196	+1.44(+3.35%)
Oct 03, 2022	42.33	43.21	42.28	43.16	75,568	+1.02(+2.42%)
Sep 30, 2022	42.85	43.47	42.06	42.14	94,215	-0.61(-1.44%)
Sep 29, 2022	42.94	43.27	42.34	42.75	75,302	-0.62(-1.44%)
Sep 28, 2022	42.97	43.73	42.85	43.37	65,958	+0.36(+0.83%)
Sep 27, 2022	43.35	43.78	42.76	43.02	65,962	-0.23(-0.52%)
Sep 26, 2022	43.14	43.76	43.08	43.24	91,571	-0.15(-0.35%)
Sep 23, 2022	43.66	43.87	42.94	43.39	63,305	-0.47(-1.08%)
Sep 22, 2022	44.65	44.65	43.66	43.87	60,098	-0.86(-1.92%)
Sep 21, 2022	45.30	45.43	44.59	44.72	75,211	-0.44(-0.98%)
Sep 20, 2022	44.95	45.23	44.72	45.17	54,854	-0.08(-0.19%)
Sep 19, 2022	44.14	45.26	44.14	45.25	54,337	+0.75(+1.67%)
Sep 16, 2022	44.21	44.62	43.68	44.51	150,646	-0.08(-0.19%)
Sep 15, 2022	43.97	45.00	43.97	44.59	62,356	+0.54(+1.22%)
Sep 14, 2022	43.89	44.33	43.70	44.05	55,547	+0.13(+0.30%)
Sep 13, 2022	44.35	44.67	43.59	43.92	68,917	-0.94(-2.10%)
Sep 12, 2022	44.37	44.88	44.24	44.87	65,371	+0.45(+1.02%)
Sep 09, 2022	44.30	44.59	43.27	44.41	55,437	+0.32(+0.73%)
Sep 08, 2022	43.45	44.28	42.98	44.09	73,868	+0.46(+1.06%)
Sep 07, 2022	42.99	43.79	42.80	43.63	104,877	+0.53(+1.24%)
Sep 06, 2022	43.75	43.75	42.88	43.10	109,166	-0.61(-1.39%)
Sep 02, 2022	44.46	44.91	43.39	43.70	66,591	-0.57(-1.29%)
Sep 01, 2022	44.13	44.35	43.90	44.28	90,466	+0.03(+0.06%)
Aug 31, 2022	44.00	44.48	43.97	44.25	124,601	+0.14(+0.32%)
Aug 30, 2022	43.94	44.28	43.55	44.11	95,530	+0.41(+0.94%)
Aug 29, 2022	44.16	44.35	43.60	43.70	72,811	-0.68(-1.54%)
Aug 26, 2022	44.79	44.97	44.18	44.38	76,037	-0.43(-0.96%)
Aug 25, 2022	44.38	45.11	44.30	44.81	59,616	+0.49(+1.10%)
Aug 24, 2022	44.32	44.54	43.71	44.32	70,883	+0.00(+0.00%)
Aug 23, 2022	44.97	45.34	44.30	44.32	77,492	-0.68(-1.52%)
Aug 22, 2022	45.81	45.81	44.87	45.01	58,372	-1.08(-2.34%)
Aug 19, 2022	46.24	46.50	45.84	46.09	87,775	-0.29(-0.63%)
Aug 18, 2022	46.26	46.54	46.11	46.38	74,264	+0.29(+0.63%)
Aug 17, 2022	46.29	46.49	45.90	46.09	85,892	-0.43(-0.93%)
Aug 16, 2022	46.06	46.78	45.81	46.52	110,382	+0.34(+0.73%)
Aug 15, 2022	45.06	46.20	44.64	46.18	77,000	+0.92(+2.03%)
Aug 12, 2022	44.90	45.56	44.77	45.26	100,315	+0.66(+1.47%)
Aug 11, 2022	44.32	44.68	44.05	44.60	56,903	+0.62(+1.41%)
Aug 10, 2022	43.71	44.17	43.34	43.99	65,902	+0.77(+1.78%)
Aug 09, 2022	43.32	43.48	42.95	43.22	112,100	-0.08(-0.17%)
Aug 08, 2022	43.40	43.75	43.02	43.29	83,749	+0.01(+0.02%)
Aug 05, 2022	42.91	43.71	42.34	43.28	80,728	+0.33(+0.76%)
Aug 04, 2022	43.08	43.16	42.62	42.95	71,624	-0.20(-0.46%)
Aug 03, 2022	43.75	43.82	42.95	43.15	87,078	-0.28(-0.65%)
Aug 02, 2022	44.07	44.08	43.42	43.43	90,166	-1.24(-2.77%)
Aug 01, 2022	44.68	45.00	43.94	44.67	117,918	-0.15(-0.33%)
Jul 29, 2022	44.51	44.87	44.45	44.82	102,894	+0.32(+0.72%)
Jul 28, 2022	44.63	44.74	43.72	44.50	95,974	-0.25(-0.57%)
Jul 27, 2022	44.58	45.01	43.89	44.76	107,611	+0.40(+0.91%)
Jul 26, 2022	44.23	44.66	44.19	44.35	64,842	-0.09(-0.21%)
Jul 25, 2022	44.21	44.79	44.16	44.45	70,954	+0.60(+1.37%)
Jul 22, 2022	44.19	44.49	43.46	43.85	97,784	-0.26(-0.60%)
Jul 21, 2022	43.91	44.11	43.35	44.11	98,855	+0.23(+0.53%)
Jul 20, 2022	43.25	43.97	43.10	43.87	100,016	+0.26(+0.60%)
Jul 19, 2022	43.10	43.96	42.96	43.61	72,541	+0.82(+1.91%)
Jul 18, 2022	43.16	43.51	42.65	42.80	63,897	+0.01(+0.02%)
Jul 15, 2022	42.58	43.15	42.22	42.79	98,598	+0.79(+1.88%)
Jul 14, 2022	42.20	42.52	41.41	42.00	86,001	-0.69(-1.63%)
Jul 13, 2022	42.89	43.00	42.34	42.69	80,766	-0.53(-1.22%)
Jul 12, 2022	43.10	43.79	42.22	43.22	58,677	-0.21(-0.48%)
Jul 11, 2022	43.40	43.81	43.28	43.42	66,329	-0.17(-0.39%)
Jul 08, 2022	43.70	43.91	43.35	43.59	60,902	-0.03(-0.06%)
Jul 07, 2022	43.49	43.95	43.34	43.62	85,739	+0.28(+0.65%)
Jul 06, 2022	43.62	43.78	42.89	43.34	100,224	-0.53(-1.22%)
Jul 05, 2022	43.36	43.91	42.47	43.87	110,651	+0.18(+0.41%)
Jul 01, 2022	42.70	43.70	42.61	43.70	103,558	+0.90(+2.10%)
Jun 30, 2022	42.51	42.95	42.33	42.80	121,844	-0.05(-0.11%)
Jun 29, 2022	42.88	42.97	42.43	42.84	87,049	-0.07(-0.17%)
Jun 28, 2022	43.11	43.59	42.76	42.92	160,182	+0.20(+0.46%)
Jun 27, 2022	42.07	43.01	42.07	42.72	179,246	+1.09(+2.61%)
Jun 24, 2022	42.54	42.82	41.60	41.63	827,540	-0.71(-1.68%)
Jun 23, 2022	42.78	42.97	41.79	42.35	182,317	-0.56(-1.31%)
Jun 22, 2022	43.36	43.36	42.50	42.91	192,370	-0.14(-0.33%)
Jun 21, 2022	43.00	43.44	42.91	43.05	187,440	+0.38(+0.88%)
Jun 17, 2022	42.24	43.10	41.82	42.67	595,571	+0.51(+1.20%)
Jun 16, 2022	41.30	42.55	41.05	42.17	272,758	+0.28(+0.67%)
Jun 15, 2022	42.24	42.40	41.16	41.89	263,397	-0.02(-0.04%)
Jun 14, 2022	41.06	41.93	40.72	41.90	220,153	+1.17(+2.88%)
Jun 13, 2022	40.18	41.20	40.09	40.73	165,517	-0.10(-0.25%)
Jun 10, 2022	41.00	41.35	40.58	40.84	111,840	-0.83(-2.00%)
Jun 09, 2022	42.43	42.80	41.62	41.67	124,705	-0.97(-2.27%)
Jun 08, 2022	42.62	42.77	41.98	42.64	146,163	-0.08(-0.20%)
Jun 07, 2022	42.22	42.79	42.17	42.72	120,400	+0.13(+0.31%)
Jun 06, 2022	42.23	42.84	41.91	42.59	145,033	+0.39(+0.93%)
Jun 03, 2022	42.61	42.92	42.13	42.20	84,564	-0.72(-1.67%)
Jun 02, 2022	42.19	42.92	41.97	42.92	118,069	+0.79(+1.88%)

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.