Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	30.85	30.85	30.17	30.54	97,069	-0.26(-0.85%)
May 05, 2023	30.11	31.00	29.99	30.80	43,489	+0.68(+2.26%)
May 04, 2023	30.22	30.38	29.81	30.12	34,478	+0.22(+0.75%)
May 03, 2023	30.29	30.51	29.89	29.89	53,251	-0.17(-0.55%)
May 02, 2023	30.41	30.60	29.92	30.06	48,259	-0.06(-0.19%)
May 01, 2023	30.29	30.55	30.07	30.12	40,494	-0.28(-0.93%)
Apr 28, 2023	29.89	30.60	29.82	30.40	57,875	+0.41(+1.37%)
Apr 27, 2023	28.76	30.05	28.61	29.99	96,105	+1.35(+4.71%)
Apr 26, 2023	28.77	29.25	28.29	28.64	195,144	+2.75(+10.64%)
Apr 25, 2023	26.39	26.71	25.86	25.88	91,820	-0.87(-3.24%)
Apr 24, 2023	26.81	27.16	26.33	26.75	54,639	-0.56(-2.07%)
Apr 21, 2023	27.09	27.37	26.96	27.31	15,173	-0.07(-0.25%)
Apr 20, 2023	27.28	27.79	27.25	27.38	43,551	-0.35(-1.26%)
Apr 19, 2023	27.39	27.83	27.27	27.73	26,106	+0.01(+0.04%)
Apr 18, 2023	28.23	28.23	27.58	27.72	49,170	-0.06(-0.21%)
Apr 17, 2023	27.94	28.19	27.45	27.78	81,460	+0.35(+1.28%)
Apr 14, 2023	27.56	27.71	27.09	27.43	27,942	-0.54(-1.95%)
Apr 13, 2023	27.04	27.98	27.04	27.98	41,484	+0.89(+3.27%)
Apr 12, 2023	27.27	27.52	26.85	27.09	39,212	+0.10(+0.36%)
Apr 11, 2023	27.32	27.32	26.82	26.99	56,234	-0.94(-3.38%)
Apr 10, 2023	27.93	27.94	27.28	27.94	94,592	-0.28(-1.00%)
Apr 06, 2023	26.94	28.31	26.93	28.22	42,380	+0.96(+3.53%)
Apr 05, 2023	27.47	27.48	27.04	27.26	57,142	-0.42(-1.51%)
Apr 04, 2023	27.64	28.10	27.43	27.67	70,274	+0.00(+0.00%)
Apr 03, 2023	27.46	27.79	27.25	27.67	45,035	-0.16(-0.56%)
Mar 31, 2023	27.20	27.88	27.08	27.83	65,194	+0.59(+2.18%)
Mar 30, 2023	27.25	27.25	26.89	27.24	46,981	+0.53(+1.97%)
Mar 29, 2023	26.47	26.79	26.45	26.71	57,364	+0.72(+2.77%)
Mar 28, 2023	26.07	26.07	25.55	25.99	29,578	-0.17(-0.63%)
Mar 27, 2023	26.76	26.85	26.05	26.16	114,939	-0.57(-2.15%)
Mar 24, 2023	26.27	26.76	26.07	26.73	90,313	+0.33(+1.25%)
Mar 23, 2023	26.39	26.80	26.02	26.40	118,252	+0.79(+3.08%)
Mar 22, 2023	25.81	26.72	25.59	25.61	74,316	-0.13(-0.52%)
Mar 21, 2023	25.93	25.95	25.22	25.74	59,758	+0.15(+0.58%)
Mar 20, 2023	26.32	26.32	25.26	25.60	88,658	-0.99(-3.72%)
Mar 17, 2023	26.55	27.16	26.18	26.59	181,195	+0.45(+1.71%)
Mar 16, 2023	24.59	26.21	24.41	26.14	120,491	+1.43(+5.81%)
Mar 15, 2023	23.91	24.82	23.89	24.71	116,986	+0.75(+3.12%)
Mar 14, 2023	23.61	24.00	23.52	23.96	36,283	+0.86(+3.74%)
Mar 13, 2023	22.01	23.53	22.01	23.10	39,913	+0.71(+3.16%)
Mar 10, 2023	22.72	22.93	22.26	22.39	25,389	-0.55(-2.41%)
Mar 09, 2023	23.38	23.86	22.87	22.94	42,765	-0.18(-0.80%)
Mar 08, 2023	23.17	23.17	22.74	23.12	24,677	-0.03(-0.13%)
Mar 07, 2023	23.45	23.60	23.11	23.15	19,909	-0.43(-1.81%)
Mar 06, 2023	23.49	23.95	23.46	23.58	64,302	+0.27(+1.16%)
Mar 03, 2023	22.92	23.36	22.82	23.31	35,008	+0.54(+2.39%)
Mar 02, 2023	22.07	22.77	22.07	22.77	59,985	+0.59(+2.67%)
Mar 01, 2023	22.56	22.59	22.09	22.17	25,398	-0.39(-1.72%)
Feb 28, 2023	22.58	22.76	22.52	22.56	19,305	-0.12(-0.51%)
Feb 27, 2023	23.04	23.04	22.59	22.68	28,566	+0.14(+0.62%)
Feb 24, 2023	22.60	22.70	22.40	22.54	50,022	-0.77(-3.31%)
Feb 23, 2023	23.41	23.55	22.84	23.31	55,356	+0.42(+1.82%)
Feb 22, 2023	23.19	23.19	22.77	22.89	16,380	-0.13(-0.55%)
Feb 21, 2023	23.26	23.38	22.92	23.02	71,179	-0.73(-3.06%)
Feb 17, 2023	23.94	23.98	23.51	23.75	73,198	-0.65(-2.66%)
Feb 16, 2023	24.61	24.96	24.37	24.39	52,474	-0.96(-3.79%)
Feb 15, 2023	25.33	25.49	25.00	25.35	61,080	-0.33(-1.28%)
Feb 14, 2023	25.77	26.08	25.36	25.68	72,019	+0.09(+0.34%)
Feb 13, 2023	25.07	26.01	25.04	25.60	137,487	+1.15(+4.72%)
Feb 10, 2023	24.24	24.53	24.12	24.44	31,851	-0.16(-0.67%)
Feb 09, 2023	25.97	25.97	24.44	24.61	110,238	-0.39(-1.55%)
Feb 08, 2023	25.92	26.36	24.90	25.00	191,996	-0.13(-0.50%)
Feb 07, 2023	24.08	25.26	24.08	25.12	167,604	+1.47(+6.23%)
Feb 06, 2023	23.69	23.75	23.42	23.65	13,990	-0.16(-0.69%)
Feb 03, 2023	23.94	24.65	23.69	23.81	47,512	-0.91(-3.69%)
Feb 02, 2023	23.96	24.72	23.77	24.72	45,110	+1.61(+6.96%)
Feb 01, 2023	22.47	23.41	22.16	23.12	38,717	+0.67(+2.98%)
Jan 31, 2023	21.87	22.45	21.87	22.45	19,590	+0.68(+3.12%)
Jan 30, 2023	22.00	22.06	21.69	21.77	25,462	-0.72(-3.19%)
Jan 27, 2023	22.62	22.71	22.30	22.48	36,655	-0.00(-0.00%)
Jan 26, 2023	21.89	22.48	21.69	22.48	46,245	+1.04(+4.84%)
Jan 25, 2023	20.66	21.82	20.26	21.45	104,446	-0.23(-1.06%)
Jan 24, 2023	21.76	21.80	21.51	21.68	75,880	-0.08(-0.37%)
Jan 23, 2023	21.47	22.09	21.47	21.76	79,489	+0.33(+1.56%)
Jan 20, 2023	20.80	21.48	20.77	21.42	43,979	+1.05(+5.16%)
Jan 19, 2023	20.71	20.72	20.25	20.37	64,260	-0.52(-2.50%)
Jan 18, 2023	21.74	21.74	20.86	20.89	117,500	-0.60(-2.79%)
Jan 17, 2023	21.21	21.56	21.21	21.49	16,965	+0.14(+0.65%)
Jan 13, 2023	21.04	21.35	20.80	21.35	46,059	+0.07(+0.32%)
Jan 12, 2023	20.91	21.42	20.67	21.29	48,726	+0.38(+1.84%)
Jan 11, 2023	20.38	20.90	20.38	20.90	37,383	+0.91(+4.54%)
Jan 10, 2023	19.88	20.26	19.88	19.99	35,742	+0.18(+0.88%)
Jan 09, 2023	19.78	20.27	19.75	19.82	51,592	+0.34(+1.74%)
Jan 06, 2023	19.31	19.61	18.84	19.48	85,614	+0.29(+1.50%)
Jan 05, 2023	19.84	19.84	19.13	19.19	33,243	-0.87(-4.35%)
Jan 04, 2023	20.51	20.54	19.65	20.06	92,786	-1.43(-6.66%)
Jan 03, 2023	21.84	22.30	21.21	21.49	18,082	-0.01(-0.06%)
Dec 30, 2022	21.39	21.51	21.15	21.51	20,652	-0.20(-0.90%)
Dec 29, 2022	21.02	21.83	21.02	21.70	18,252	+0.86(+4.12%)
Dec 28, 2022	21.14	21.47	20.83	20.85	18,592	-0.32(-1.50%)
Dec 27, 2022	21.36	21.36	21.12	21.16	7,694	-0.03(-0.15%)
Dec 23, 2022	21.05	21.37	20.85	21.20	12,590	-0.17(-0.81%)
Dec 22, 2022	21.49	21.49	20.92	21.37	15,500	-0.77(-3.47%)
Dec 21, 2022	21.71	22.33	21.71	22.14	12,882	+0.29(+1.32%)
Dec 20, 2022	21.45	21.92	21.45	21.85	12,753	+0.14(+0.66%)
Dec 19, 2022	22.13	22.13	21.49	21.70	14,622	-0.59(-2.66%)
Dec 16, 2022	22.81	22.85	22.10	22.30	20,728	-0.58(-2.55%)
Dec 15, 2022	23.54	23.54	22.66	22.88	22,954	-1.18(-4.89%)
Dec 14, 2022	24.03	24.73	23.73	24.06	22,003	+0.07(+0.31%)
Dec 13, 2022	24.74	24.74	23.48	23.98	59,004	+0.64(+2.75%)
Dec 12, 2022	22.88	23.34	22.88	23.34	11,846	+0.96(+4.28%)
Dec 09, 2022	22.43	22.69	22.38	22.38	1,185	-0.29(-1.28%)
Dec 08, 2022	22.19	22.67	22.19	22.67	1,924	+0.41(+1.82%)
Dec 07, 2022	22.37	22.37	22.05	22.27	6,273	-0.11(-0.47%)
Dec 06, 2022	23.19	23.19	22.30	22.37	7,047	-0.73(-3.15%)
Dec 05, 2022	23.52	23.53	22.85	23.10	11,431	-0.66(-2.79%)
Dec 02, 2022	23.05	23.76	23.05	23.76	9,269	+0.00(+0.02%)
Dec 01, 2022	23.91	23.91	23.29	23.76	13,980	+0.06(+0.26%)
Nov 30, 2022	22.02	23.70	21.89	23.70	54,138	+1.90(+8.71%)
Nov 29, 2022	21.85	21.94	21.58	21.80	2,590	-0.21(-0.95%)
Nov 28, 2022	22.55	22.55	21.87	22.01	6,302	-0.77(-3.39%)
Nov 25, 2022	22.78	22.85	22.69	22.78	3,633	+0.04(+0.18%)
Nov 23, 2022	22.38	22.83	22.38	22.74	7,520	+0.27(+1.20%)
Nov 22, 2022	22.11	22.47	21.90	22.47	19,084	+0.40(+1.82%)
Nov 21, 2022	21.92	22.33	21.92	22.07	7,836	+0.16(+0.72%)
Nov 18, 2022	21.91	22.02	21.65	21.91	14,205	-0.08(-0.35%)
Nov 17, 2022	21.53	22.18	21.47	21.99	11,185	-0.08(-0.34%)
Nov 16, 2022	22.19	22.26	21.91	22.06	48,018	+0.12(+0.53%)
Nov 15, 2022	22.53	22.53	21.85	21.95	23,632	+0.00(+0.01%)
Nov 14, 2022	21.97	22.24	21.79	21.94	25,126	-0.71(-3.13%)
Nov 11, 2022	22.23	22.75	22.11	22.65	18,884	+0.51(+2.31%)
Nov 10, 2022	21.20	22.14	21.18	22.14	26,455	+2.40(+12.17%)
Nov 09, 2022	20.03	20.05	19.72	19.74	6,804	-0.55(-2.72%)
Nov 08, 2022	20.29	20.64	20.13	20.29	8,436	+0.14(+0.67%)
Nov 07, 2022	19.51	20.19	19.33	20.15	17,259	+0.88(+4.54%)
Nov 04, 2022	18.86	19.28	18.33	19.28	14,906	+0.88(+4.77%)
Nov 03, 2022	19.04	19.04	18.37	18.40	17,479	-0.78(-4.05%)
Nov 02, 2022	20.15		19.18	19.18	26,770	-1.07(-5.28%)
Nov 01, 2022	21.05	21.05	20.14	20.25	9,827	-0.52(-2.52%)
Oct 31, 2022	21.02	21.12	20.66	20.77	22,102	-0.52(-2.45%)
Oct 28, 2022	20.22	21.33	20.22	21.29	22,989	+1.21(+6.00%)
Oct 27, 2022	20.74	20.74	20.00	20.09	23,065	-0.62(-2.98%)
Oct 26, 2022	20.76	21.55	20.56	20.70	67,507	-2.71(-11.58%)
Oct 25, 2022	22.99	23.43	22.86	23.42	27,213	+0.45(+1.98%)
Oct 24, 2022	22.50	22.99	22.22	22.96	10,431	+0.73(+3.28%)
Oct 21, 2022	21.23	22.25	21.23	22.23	9,598	+0.78(+3.65%)
Oct 20, 2022	21.82	21.95	21.33	21.45	8,123	-0.02(-0.11%)
Oct 19, 2022	21.55	21.88	21.23	21.47	8,879	-0.24(-1.11%)
Oct 18, 2022	22.44	22.44	21.34	21.71	13,185	+0.13(+0.60%)
Oct 17, 2022	21.44	21.75	21.38	21.59	17,401	+1.09(+5.34%)
Oct 14, 2022	21.38	21.38	20.46	20.49	15,521	-0.75(-3.55%)
Oct 13, 2022	19.29	21.39	19.25	21.24	26,906	+1.15(+5.72%)
Oct 12, 2022	20.14	20.21	19.92	20.10	11,530	+0.06(+0.30%)
Oct 11, 2022	20.11	20.48	19.97	20.03	7,562	-0.53(-2.57%)
Oct 10, 2022	21.12	21.22	20.35	20.56	9,037	-0.70(-3.30%)
Oct 07, 2022	21.40	21.50	21.20	21.26	11,404	-1.73(-7.53%)
Oct 06, 2022	23.36	23.50	22.93	23.00	35,013	-0.32(-1.38%)
Oct 05, 2022	23.00	23.53	22.70	23.32	9,659	+0.05(+0.24%)
Oct 04, 2022	23.04	23.45	23.03	23.26	25,082	+1.09(+4.93%)
Oct 03, 2022	21.55	22.30	21.44	22.17	19,415	+0.97(+4.60%)
Sep 30, 2022	21.84	22.13	21.15	21.20	17,861	-0.59(-2.70%)
Sep 29, 2022	21.96	22.05	21.37	21.78	15,386	-0.51(-2.30%)
Sep 28, 2022	21.90	22.37	21.90	22.30	15,587	+0.69(+3.19%)
Sep 27, 2022	22.14	22.33	21.45	21.61	9,150	-0.20(-0.92%)
Sep 26, 2022	21.77	22.30	21.77	21.81	20,148	-0.08(-0.37%)
Sep 23, 2022	22.15	22.19	21.62	21.89	8,966	-0.40(-1.80%)
Sep 22, 2022	22.11	22.57	22.04	22.29	6,959	+0.22(+1.01%)
Sep 21, 2022	22.77	23.15	22.07	22.07	29,789	-0.42(-1.87%)
Sep 20, 2022	22.43	22.58	22.12	22.49	5,731	-0.29(-1.28%)
Sep 19, 2022	22.43	22.78	22.42	22.78	5,675	-0.09(-0.37%)
Sep 16, 2022	22.68	22.86	22.55	22.86	4,513	-0.11(-0.46%)
Sep 15, 2022	23.59	23.77	22.79	22.97	6,320	-0.97(-4.05%)
Sep 14, 2022	23.77	23.99	23.71	23.94	4,063	+0.00(+0.00%)
Sep 13, 2022	25.06	25.06	23.94	23.94	3,881	-2.04(-7.86%)
Sep 12, 2022	25.98	26.09	25.90	25.98	3,257	+0.24(+0.93%)
Sep 09, 2022	25.70	25.83	25.67	25.74	826	+0.94(+3.80%)
Sep 08, 2022	24.80	24.80	24.80	24.80	36	-0.00(-0.01%)

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.