Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	32.70	33.49	32.70	33.17	1,159	+0.25(+0.77%)
May 05, 2023	31.44	33.22	31.44	32.92	1,307	+0.95(+2.99%)
May 04, 2023	31.92	32.05	31.86	31.96	3,914	-0.91(-2.78%)
May 03, 2023	33.16	33.39	32.54	32.88	9,381	-0.24(-0.74%)
May 02, 2023	32.64	33.35	32.64	33.12	6,793	+0.53(+1.64%)
May 01, 2023	31.56	32.97	31.56	32.59	4,670	+0.32(+1.00%)
Apr 28, 2023	31.21	32.53	31.21	32.26	2,714	+0.26(+0.80%)
Apr 27, 2023	31.42	32.00	31.42	32.00	1,458	+0.70(+2.22%)
Apr 26, 2023	31.00	31.73	31.00	31.31	3,312	+0.63(+2.05%)
Apr 25, 2023	31.75	31.75	30.68	30.68	10,904	-1.60(-4.96%)
Apr 24, 2023	32.05	32.46	32.03	32.28	13,123	-0.33(-1.02%)
Apr 21, 2023	32.05	32.69	32.05	32.61	7,035	-0.49(-1.47%)
Apr 20, 2023	34.34	34.34	32.76	33.10	6,879	-0.77(-2.28%)
Apr 19, 2023	33.40	34.17	33.40	33.87	5,358	-0.00(-0.01%)
Apr 18, 2023	33.56	34.13	33.16	33.88	20,228	+0.89(+2.68%)
Apr 17, 2023	32.49	33.09	32.19	32.99	22,715	+0.45(+1.39%)
Apr 14, 2023	32.00	32.85	31.62	32.54	9,786	+0.98(+3.12%)
Apr 13, 2023	31.44	31.68	31.22	31.55	3,476	+0.27(+0.88%)
Apr 12, 2023	31.22	31.47	31.03	31.28	2,984	-0.19(-0.61%)
Apr 11, 2023	31.15	31.47	31.15	31.47	7,063	+1.08(+3.56%)
Apr 10, 2023	30.26	30.47	30.23	30.39	1,670	-0.24(-0.78%)
Apr 06, 2023	29.88	30.70	29.88	30.63	6,940	+0.62(+2.07%)
Apr 05, 2023	30.10	30.41	29.83	30.01	8,894	-0.50(-1.65%)
Apr 04, 2023	31.32	31.32	30.50	30.51	2,510	+0.01(+0.03%)
Apr 03, 2023	31.52	31.87	30.31	30.50	9,769	-0.96(-3.04%)
Mar 31, 2023	31.14	31.66	31.14	31.46	1,208	+0.73(+2.39%)
Mar 30, 2023	31.45	31.45	30.41	30.73	8,263	-0.73(-2.31%)
Mar 29, 2023	32.05	32.05	31.17	31.45	5,900	-0.42(-1.33%)
Mar 28, 2023	31.90	32.30	31.63	31.88	6,899	+0.50(+1.58%)
Mar 27, 2023	31.55	31.60	31.26	31.38	5,498	+0.15(+0.49%)
Mar 24, 2023	30.37	31.23	30.37	31.23	5,972	+1.29(+4.30%)
Mar 23, 2023	29.50	30.08	29.50	29.94	4,946	-0.50(-1.64%)
Mar 22, 2023	29.97	30.48	29.88	30.44	2,138	+0.66(+2.22%)
Mar 21, 2023	30.02	30.27	29.75	29.78	4,944	-0.44(-1.47%)
Mar 20, 2023	30.60	30.65	30.02	30.22	18,392	-0.95(-3.04%)
Mar 17, 2023	31.05	31.50	30.80	31.17	89,929	+0.16(+0.52%)
Mar 16, 2023	30.57	31.30	30.30	31.01	15,146	+0.25(+0.81%)
Mar 15, 2023	31.14	31.14	30.30	30.76	6,907	+0.06(+0.20%)
Mar 14, 2023	30.94	30.95	30.50	30.70	6,931	+0.06(+0.18%)
Mar 13, 2023	30.69	31.30	30.42	30.64	2,957	+0.35(+1.15%)
Mar 10, 2023	30.33	30.80	29.96	30.30	10,129	-0.47(-1.52%)
Mar 09, 2023	31.30	31.30	30.61	30.76	4,861	-0.83(-2.62%)
Mar 08, 2023	31.86	31.97	31.56	31.59	5,172	-0.54(-1.69%)
Mar 07, 2023	31.70	32.60	31.55	32.13	8,996	-0.69(-2.09%)
Mar 06, 2023	32.45	32.98	32.19	32.82	7,881	+0.19(+0.59%)
Mar 03, 2023	31.89	33.06	31.89	32.63	11,803	+0.04(+0.12%)
Mar 02, 2023	32.00	33.32	32.00	32.59	13,484	-1.08(-3.21%)
Mar 01, 2023	32.82	33.67	32.82	33.67	6,014	+0.84(+2.56%)
Feb 28, 2023	33.09	33.28	32.50	32.83	3,695	-1.03(-3.04%)
Feb 27, 2023	33.00	33.86	33.00	33.86	10,980	+1.36(+4.18%)
Feb 24, 2023	33.16	33.39	32.01	32.50	20,021	-1.24(-3.67%)
Feb 23, 2023	34.00	34.15	33.64	33.74	6,489	-1.49(-4.22%)
Feb 22, 2023	35.43	35.81	34.67	35.23	3,209	-0.76(-2.12%)
Feb 21, 2023	35.56	36.20	35.50	35.99	7,048	+1.49(+4.32%)
Feb 17, 2023	35.17	35.17	34.00	34.50	3,351	-0.92(-2.60%)
Feb 16, 2023	34.62	35.42	34.62	35.42	1,607	+0.63(+1.81%)
Feb 15, 2023	35.00	35.16	34.23	34.79	29,060	-0.79(-2.22%)
Feb 14, 2023	35.11	35.58	35.00	35.58	11,265	+0.37(+1.04%)
Feb 13, 2023	36.16	36.16	35.21	35.21	15,092	-1.68(-4.54%)
Feb 10, 2023	37.07	37.07	36.41	36.89	10,701	-1.48(-3.85%)
Feb 09, 2023	37.09	38.51	37.09	38.37	181,167	+1.70(+4.62%)
Feb 08, 2023	36.84	36.84	35.89	36.67	4,337	-0.31(-0.84%)
Feb 07, 2023	36.31	36.98	35.50	36.98	10,142	+1.02(+2.84%)
Feb 06, 2023	36.45	37.68	35.66	35.96	11,989	-1.35(-3.62%)
Feb 03, 2023	38.32	39.07	37.31	37.31	17,073	-2.44(-6.14%)
Feb 02, 2023	39.39	39.85	39.11	39.75	3,904	+0.48(+1.22%)
Feb 01, 2023	39.36	39.50	38.39	39.27	9,017	-0.91(-2.25%)
Jan 31, 2023	39.36	40.30	39.18	40.17	5,824	+0.82(+2.08%)
Jan 30, 2023	38.78	39.93	38.78	39.35	8,504	+1.07(+2.79%)
Jan 27, 2023	38.70	38.70	38.29	38.29	4,265	-0.87(-2.23%)
Jan 26, 2023	39.08	39.40	38.60	39.16	12,247	+0.19(+0.49%)
Jan 25, 2023	38.94	39.27	38.50	38.97	7,259	+0.51(+1.33%)
Jan 24, 2023	37.73	38.93	37.73	38.46	13,129	+0.78(+2.07%)
Jan 23, 2023	37.63	37.95	36.68	37.68	19,982	+0.06(+0.16%)
Jan 20, 2023	38.49	38.51	37.10	37.62	7,215	-1.10(-2.84%)
Jan 19, 2023	37.69	39.22	37.69	38.72	22,441	+1.57(+4.23%)
Jan 18, 2023	36.48	37.40	36.34	37.15	71,017	+1.71(+4.83%)
Jan 17, 2023	35.70	36.42	35.01	35.44	12,053	-0.36(-1.01%)
Jan 13, 2023	36.21	36.36	35.03	35.80	22,099	-0.90(-2.45%)
Jan 12, 2023	35.00	36.79	34.57	36.70	95,484	+2.34(+6.81%)
Jan 11, 2023	36.84	36.91	33.51	34.36	240,199	-2.05(-5.63%)
Jan 10, 2023	36.79	36.85	36.22	36.41	59,554	+0.11(+0.30%)
Jan 09, 2023	37.10	37.10	36.26	36.30	104,107	-1.90(-4.97%)
Jan 06, 2023	38.00	38.69	36.75	38.20	149,069	+1.20(+3.24%)
Jan 05, 2023	38.87	38.87	36.54	37.00	172,357	-1.82(-4.69%)
Jan 04, 2023	41.49	41.49	38.60	38.82	153,492	-2.44(-5.91%)
Jan 03, 2023	41.16	41.89	40.70	41.26	31,749	+1.53(+3.86%)
Dec 30, 2022	40.90	40.90	39.55	39.73	15,614	-0.35(-0.88%)
Dec 29, 2022	39.90	40.13	39.77	40.08	2,393	-0.04(-0.10%)
Dec 28, 2022	39.87	41.58	39.87	40.12	158,049	-0.81(-1.98%)
Dec 27, 2022	39.60	41.80	39.55	40.93	16,041	+1.40(+3.53%)
Dec 23, 2022	39.38	39.53	39.13	39.53	1,729	+0.38(+0.98%)
Dec 22, 2022	39.50	39.79	37.90	39.15	9,194	-0.38(-0.96%)
Dec 21, 2022	38.00	39.73	38.00	39.53	6,634	+2.33(+6.27%)
Dec 20, 2022	36.72	38.50	36.72	37.20	67,176	+1.25(+3.48%)
Dec 19, 2022	38.00	38.00	35.93	35.95	7,896	-2.07(-5.44%)
Dec 16, 2022	38.42	38.50	37.54	38.02	4,541	-0.02(-0.05%)
Dec 15, 2022	37.19	38.19	37.19	38.04	22,829	+0.55(+1.47%)
Dec 14, 2022	37.93	38.19	37.00	37.49	10,150	+0.39(+1.05%)
Dec 13, 2022	38.70	38.70	37.06	37.10	4,111	-2.10(-5.36%)
Dec 12, 2022	39.02	39.87	38.41	39.20	2,665	+1.20(+3.16%)
Dec 09, 2022	39.71	40.61	38.00	38.00	5,128	-1.65(-4.17%)
Dec 08, 2022	41.80	41.80	38.80	39.65	15,135	-1.50(-3.63%)
Dec 07, 2022	38.83	42.40	38.83	41.15	16,992	+2.78(+7.25%)
Dec 06, 2022	37.88	38.96	37.88	38.37	7,739	+0.78(+2.07%)
Dec 05, 2022	37.76	38.37	37.17	37.59	11,187	+0.37(+0.98%)
Dec 02, 2022	36.50	38.22	36.50	37.22	4,201	+0.40(+1.09%)
Dec 01, 2022	36.39	36.82	35.92	36.82	9,765	+1.16(+3.25%)
Nov 30, 2022	35.58	35.73	35.33	35.66	16,930	+0.20(+0.57%)
Nov 29, 2022	35.10	36.26	34.96	35.46	5,233	+1.73(+5.13%)
Nov 28, 2022	33.59	34.09	33.52	33.73	6,660	-0.01(-0.03%)
Nov 25, 2022	34.40	34.70	33.70	33.74	10,724	-1.32(-3.76%)
Nov 23, 2022	34.60	35.26	34.50	35.06	5,121	+0.34(+0.98%)
Nov 22, 2022	34.04	35.89	34.04	34.72	10,684	+1.36(+4.07%)
Nov 21, 2022	33.00	33.97	32.27	33.36	28,639	-0.75(-2.21%)
Nov 18, 2022	33.89	34.12	33.42	34.12	3,819	+0.44(+1.29%)
Nov 17, 2022	34.82	34.82	33.50	33.68	53,747	-1.57(-4.45%)
Nov 16, 2022	36.20	36.90	35.18	35.25	51,839	-3.87(-9.90%)
Nov 15, 2022	38.88	41.18	38.42	39.12	34,802	+0.50(+1.30%)
Nov 14, 2022	36.20	38.64	36.20	38.62	24,505	+2.47(+6.84%)
Nov 11, 2022	35.74	36.29	33.81	36.15	66,194	+1.35(+3.89%)
Nov 10, 2022	33.73	35.19	32.80	34.80	11,892	+2.10(+6.42%)
Nov 09, 2022	32.16	32.98	32.16	32.70	12,114	+1.05(+3.32%)
Nov 08, 2022	31.41	31.99	31.30	31.65	4,063	+0.82(+2.66%)
Nov 07, 2022	30.55	31.09	30.55	30.83	1,433	-0.79(-2.49%)
Nov 04, 2022	33.22	33.22	31.51	31.62	10,584	+1.42(+4.69%)
Nov 03, 2022	30.33	30.85	30.20	30.20	2,368	-1.29(-4.10%)
Nov 02, 2022	31.01	32.09	31.01	31.49	45,991	+0.68(+2.22%)
Nov 01, 2022	29.67	31.01	29.67	30.81	5,459	+1.71(+5.88%)
Oct 31, 2022	29.20	29.20	28.77	29.09	965	-0.09(-0.30%)
Oct 28, 2022	29.21	29.67	29.02	29.18	6,906	-0.29(-0.99%)
Oct 27, 2022	30.83	30.83	29.36	29.47	1,252	-0.66(-2.20%)
Oct 26, 2022	29.80	30.27	29.80	30.14	6,077	+0.51(+1.74%)
Oct 25, 2022	29.62	29.87	29.62	29.62	4,489	+0.39(+1.33%)
Oct 24, 2022	28.93	29.48	28.93	29.23	3,242	-0.12(-0.41%)
Oct 21, 2022	29.00	29.35	28.91	29.35	2,946	+0.36(+1.25%)
Oct 20, 2022	29.24	29.74	28.94	28.99	7,826	-0.22(-0.76%)
Oct 19, 2022	28.90	29.21	28.74	29.21	1,851	+0.46(+1.60%)
Oct 18, 2022	29.13	29.49	28.53	28.75	12,320	+0.35(+1.23%)
Oct 17, 2022	28.74	28.89	28.40	28.40	5,871	-0.93(-3.17%)
Oct 14, 2022	29.20	29.94	28.72	29.33	4,403	-0.26(-0.88%)
Oct 13, 2022	29.05	29.65	28.61	29.59	3,015	-0.50(-1.68%)
Oct 12, 2022	29.18	30.41	28.74	30.09	4,782	+1.32(+4.59%)
Oct 11, 2022	28.80	29.07	28.70	28.77	2,592	-0.85(-2.87%)
Oct 10, 2022	29.33	29.96	29.33	29.63	3,464	+0.12(+0.40%)
Oct 07, 2022	30.47	30.47	29.32	29.51	4,298	-0.54(-1.79%)
Oct 06, 2022	31.90	31.90	29.82	30.05	2,121	-0.34(-1.12%)
Oct 05, 2022	29.11	31.11	29.10	30.39	6,955	+1.29(+4.42%)
Oct 04, 2022	28.98	29.27	28.11	29.10	13,315	+0.74(+2.62%)
Oct 03, 2022	28.95	28.95	27.31	28.36	6,934	+0.13(+0.45%)
Sep 30, 2022	29.85	29.97	28.00	28.23	12,647	-1.77(-5.89%)
Sep 29, 2022	30.00	31.20	29.57	30.00	5,299	+0.95(+3.26%)
Sep 28, 2022	28.82	29.55	28.70	29.05	6,781	+0.28(+0.98%)
Sep 27, 2022	29.26	31.25	28.50	28.77	77,255	-0.45(-1.54%)
Sep 26, 2022	30.28	30.28	29.01	29.22	15,370	-1.66(-5.38%)
Sep 23, 2022	31.03	31.31	30.76	30.88	36,314	-1.36(-4.20%)
Sep 22, 2022	33.12	33.12	32.23	32.23	6,871	-0.44(-1.35%)
Sep 21, 2022	32.64	33.13	32.35	32.67	8,245	-0.46(-1.37%)
Sep 20, 2022	32.94	33.38	32.76	33.13	14,139	+0.36(+1.10%)
Sep 19, 2022	32.20	32.85	32.20	32.77	9,046	+0.30(+0.93%)
Sep 16, 2022	31.62	32.71	31.62	32.47	16,477	+1.75(+5.68%)
Sep 15, 2022	31.50	31.50	30.41	30.72	14,206	-1.50(-4.64%)
Sep 14, 2022	31.62	32.29	31.51	32.22	7,111	+0.32(+1.00%)
Sep 13, 2022	32.45	32.45	31.72	31.90	22,624	-0.41(-1.26%)
Sep 12, 2022	31.30	32.75	31.24	32.30	22,218	+1.63(+5.31%)
Sep 09, 2022	29.57	30.72	29.50	30.68	16,553	+1.52(+5.20%)
Sep 08, 2022	28.89	29.45	28.89	29.16	6,259	+0.23(+0.79%)
Sep 07, 2022	28.50	28.95	28.26	28.93	30,770	+0.23(+0.82%)
Sep 06, 2022	27.88	28.81	27.88	28.70	8,693	+1.40(+5.13%)
Sep 02, 2022	29.21	29.21	26.71	27.30	5,623	+0.26(+0.95%)
Sep 01, 2022	27.68	27.68	26.87	27.04	29,158	-1.27(-4.48%)
Aug 31, 2022	28.76	28.76	28.31	28.31	2,285	-0.03(-0.09%)
Aug 30, 2022	28.57	28.63	28.32	28.34	4,708	+0.62(+2.22%)
Aug 29, 2022	27.97	28.31	27.68	27.72	62,806	-1.00(-3.49%)
Aug 26, 2022	29.10	29.13	28.41	28.72	73,878	-0.39(-1.32%)
Aug 25, 2022	29.38	29.38	28.51	29.11	136,406	+0.75(+2.63%)
Aug 24, 2022	28.29	28.83	28.10	28.36	8,644	-0.48(-1.68%)
Aug 23, 2022	28.61	29.42	28.61	28.84	8,503	-0.87(-2.91%)
Aug 22, 2022	29.00	29.78	29.00	29.71	10,148	+0.49(+1.68%)
Aug 19, 2022	29.95	30.23	29.22	29.22	14,800	+0.48(+1.68%)
Aug 18, 2022	28.97	29.76	28.51	28.74	13,450	-0.44(-1.50%)
Aug 17, 2022	29.60	29.60	28.86	29.18	7,104	-0.63(-2.12%)
Aug 16, 2022	29.31	30.03	29.31	29.81	8,912	+0.43(+1.46%)
Aug 15, 2022	30.00	30.00	28.82	29.38	11,201	-1.51(-4.88%)
Aug 12, 2022	30.83	31.00	30.62	30.89	5,696	-0.58(-1.85%)
Aug 11, 2022	31.31	31.76	31.03	31.47	19,507	+1.79(+6.03%)
Aug 10, 2022	29.63	30.12	29.63	29.68	3,784	+0.89(+3.07%)
Aug 09, 2022	28.95	29.53	28.24	28.79	10,221	+0.06(+0.22%)
Aug 08, 2022	29.53	29.53	28.52	28.73	5,801	-0.81(-2.75%)
Aug 05, 2022	29.15	29.72	29.15	29.54	4,611	-0.02(-0.08%)
Aug 04, 2022	29.02	30.03	29.02	29.57	7,014	-0.43(-1.44%)
Aug 03, 2022	32.20	32.20	29.50	30.00	7,524	+0.43(+1.45%)
Aug 02, 2022	30.37	31.89	29.44	29.57	47,412	-2.76(-8.53%)
Aug 01, 2022	31.70	32.42	31.01	32.33	14,171	+0.66(+2.08%)
Jul 29, 2022	29.56	32.04	29.37	31.67	50,947	+2.92(+10.16%)
Jul 28, 2022	28.25	29.37	28.25	28.75	12,541	-0.37(-1.29%)
Jul 27, 2022	29.55	29.55	28.32	29.12	2,898	+0.61(+2.16%)
Jul 26, 2022	29.34	30.00	28.20	28.51	32,089	-0.79(-2.70%)
Jul 25, 2022	29.05	29.65	29.05	29.30	7,601	-0.20(-0.68%)
Jul 22, 2022	29.00	30.23	28.97	29.50	12,646	+0.73(+2.54%)
Jul 21, 2022	27.37	29.00	27.33	28.77	7,227	+0.47(+1.66%)
Jul 20, 2022	28.32	29.00	27.70	28.30	10,768	+1.10(+4.02%)
Jul 19, 2022	27.68	28.02	27.20	27.20	6,375	-0.23(-0.82%)
Jul 18, 2022	26.82	28.00	26.82	27.43	2,380	+0.89(+3.36%)
Jul 15, 2022	25.50	26.97	25.49	26.54	20,322	+0.44(+1.68%)
Jul 14, 2022	26.87	26.87	25.15	26.10	30,885	-1.66(-5.97%)
Jul 13, 2022	28.00	29.05	27.66	27.76	16,868	-0.68(-2.40%)
Jul 12, 2022	28.36	29.12	28.22	28.44	20,884	-0.55(-1.88%)
Jul 11, 2022	28.72	28.98	28.31	28.98	10,540	+0.27(+0.92%)
Jul 08, 2022	29.17	29.17	28.37	28.72	3,664	-0.02(-0.07%)
Jul 07, 2022	30.36	30.36	28.74	28.74	2,363	-0.18(-0.61%)
Jul 06, 2022	31.73	32.59	28.50	28.92	113,353	-1.30(-4.31%)
Jul 05, 2022	30.24	30.24	29.01	30.22	11,680	+0.96(+3.27%)
Jul 01, 2022	29.34	30.09	28.75	29.26	10,162	-0.35(-1.17%)
Jun 30, 2022	30.76	31.39	29.57	29.61	9,158	-1.87(-5.94%)
Jun 29, 2022	31.60	32.17	30.99	31.48	6,129	+0.87(+2.84%)
Jun 28, 2022	32.00	32.00	30.16	30.61	10,600	+0.05(+0.18%)
Jun 27, 2022	30.36	32.99	29.79	30.55	13,579	+1.23(+4.19%)
Jun 24, 2022	30.71	30.73	28.57	29.32	11,092	-2.61(-8.16%)
Jun 23, 2022	32.01	32.50	31.32	31.93	8,268	-0.29(-0.90%)
Jun 22, 2022	34.04	34.04	32.22	32.22	12,821	-1.97(-5.76%)
Jun 21, 2022	35.34	36.86	33.66	34.19	8,129	+0.53(+1.57%)
Jun 17, 2022	34.99	34.99	33.24	33.66	7,194	+0.06(+0.18%)
Jun 16, 2022	33.65	34.24	33.20	33.60	6,839	-0.76(-2.20%)
Jun 15, 2022	34.73	34.75	34.17	34.36	4,782	+1.00(+2.99%)
Jun 14, 2022	33.80	33.94	33.05	33.36	11,220	-0.67(-1.98%)
Jun 13, 2022	34.34	35.30	33.54	34.03	14,663	-2.25(-6.20%)
Jun 10, 2022	37.00	37.03	35.72	36.28	4,914	-1.04(-2.79%)
Jun 09, 2022	37.27	37.64	37.05	37.32	7,422	-1.05(-2.74%)
Jun 08, 2022	40.00	40.00	38.26	38.38	6,959	-1.27(-3.20%)
Jun 07, 2022	38.45	39.73	38.09	39.64	3,938	+0.34(+0.87%)
Jun 06, 2022	38.83	39.57	38.36	39.30	17,672	+1.42(+3.76%)
Jun 03, 2022	40.00	40.00	37.37	37.88	3,139	-1.59(-4.02%)
Jun 02, 2022	39.07	39.46	38.81	39.46	10,499	+1.89(+5.03%)

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.