Date	Open	High	Low	Close	Volume	Change (%)
Jun 07, 2023				66.03	0	-3.93(-5.62%)
May 08, 2023	68.69	69.97	68.69	69.97	1,537	+0.51(+0.73%)
May 05, 2023	69.46	69.46	69.46	69.46	0	-1.14(-1.61%)
May 04, 2023	70.60	70.60	70.60	70.60	62	+0.80(+1.15%)
May 03, 2023	69.08	69.80	69.08	69.80	126	+0.47(+0.68%)
May 02, 2023	69.32	69.32	69.32	69.32	87	+1.08(+1.58%)
May 01, 2023	68.25	68.25	68.25	68.25	164	-0.18(-0.26%)
Apr 28, 2023	68.55	68.55	68.42	68.42	277	-0.02(-0.02%)
Apr 27, 2023	68.44	68.44	68.44	68.44	105	+0.05(+0.08%)
Apr 26, 2023	68.07	68.39	68.07	68.39	311	-0.27(-0.39%)
Apr 25, 2023	68.00	68.66	68.00	68.66	157	+0.06(+0.09%)
Apr 24, 2023	68.59	68.59	68.59	68.59	31	+0.50(+0.73%)
Apr 21, 2023	68.10	68.10	68.10	68.10	100	-0.96(-1.39%)
Apr 20, 2023	69.46	69.46	69.06	69.06	187	+0.27(+0.39%)
Apr 19, 2023	68.43	68.79	68.42	68.79	957	-0.22(-0.32%)
Apr 18, 2023	69.29	69.29	69.01	69.01	204	+0.35(+0.51%)
Apr 17, 2023	68.12	68.66	68.10	68.66	263	-0.53(-0.77%)
Apr 14, 2023	69.15	69.19	69.15	69.19	487	-1.06(-1.51%)
Apr 13, 2023	70.25	70.25	70.25	70.25	79	+0.92(+1.32%)
Apr 12, 2023	69.34	69.34	69.34	69.34	79	+0.23(+0.33%)
Apr 11, 2023	69.11	69.11	69.11	69.11	119	+0.85(+1.24%)
Apr 10, 2023	68.26	68.26	68.26	68.26	0	-0.58(-0.84%)
Apr 06, 2023	68.84	68.84	68.84	68.84	116	-0.49(-0.71%)
Apr 05, 2023	69.33	69.33	69.33	69.33	28	-0.05(-0.07%)
Apr 04, 2023	68.90	69.38	68.90	69.38	763	+1.72(+2.54%)
Apr 03, 2023	67.56	67.66	67.56	67.66	662	+0.38(+0.56%)
Mar 31, 2023	67.28	67.28	67.28	67.28	144	-0.26(-0.38%)
Mar 30, 2023	67.54	67.54	67.54	67.54	56	+0.78(+1.17%)
Mar 29, 2023	66.76	66.76	66.76	66.76	77	-0.30(-0.44%)
Mar 28, 2023	66.56	67.06	66.56	67.06	246	+0.93(+1.41%)
Mar 27, 2023	66.12	66.12	66.12	66.12	98	-0.92(-1.37%)
Mar 24, 2023	67.04	67.04	67.04	67.04	100	-0.37(-0.55%)
Mar 23, 2023	67.41	67.41	67.41	67.41	86	+0.80(+1.20%)
Mar 22, 2023	66.62	66.62	66.62	66.62	46	+1.28(+1.96%)
Mar 21, 2023	65.50	65.70	65.34	65.34	585	-1.41(-2.11%)
Mar 20, 2023	66.74	66.74	66.74	66.74	70	+0.17(+0.26%)
Mar 17, 2023	66.57	66.57	66.57	66.57	100	+2.00(+3.10%)
Mar 16, 2023	64.35	64.57	64.35	64.57	231	+0.10(+0.15%)
Mar 15, 2023	64.01	64.47	64.01	64.47	321	+0.30(+0.47%)
Mar 14, 2023	64.18	64.18	64.18	64.18	6	-0.16(-0.25%)
Mar 13, 2023	63.70	64.34	63.70	64.34	260	+2.00(+3.20%)
Mar 10, 2023	62.34	62.34	62.34	62.34	100	+1.24(+2.04%)
Mar 09, 2023	61.10	61.10	61.10	61.10	63	+0.42(+0.69%)
Mar 08, 2023	60.68	60.68	60.68	60.68	5	-0.02(-0.03%)
Mar 07, 2023	60.69	60.69	60.69	60.69	15	-1.34(-2.16%)
Mar 06, 2023	60.94	62.25	60.94	62.03	1,665	-0.49(-0.78%)
Mar 03, 2023	62.52	62.52	62.52	62.52	100	+0.71(+1.16%)
Mar 02, 2023	61.81	61.81	61.81	61.81	63	-0.07(-0.11%)
Mar 01, 2023	61.96	61.96	61.85	61.88	998	+0.33(+0.53%)
Feb 28, 2023	61.55	61.55	61.55	61.55	23	+0.47(+0.77%)
Feb 27, 2023	61.09	61.09	61.09	61.09	61	+0.28(+0.46%)
Feb 24, 2023	60.80	60.80	60.80	60.80	100	-0.85(-1.38%)
Feb 23, 2023	61.65	61.65	61.65	61.65	11	-0.19(-0.31%)
Feb 22, 2023	61.84	61.84	61.84	61.84	123	-0.49(-0.79%)
Feb 21, 2023	62.34	62.34	62.34	62.34	27	-0.10(-0.17%)
Feb 17, 2023	62.44	62.44	62.44	62.44	100	+0.14(+0.23%)
Feb 16, 2023	62.30	62.30	62.30	62.30	82	+0.07(+0.11%)
Feb 15, 2023	62.23	62.23	62.23	62.23	4	-0.65(-1.03%)
Feb 14, 2023	63.29	63.29	62.88	62.88	161	+0.01(+0.02%)
Feb 13, 2023	62.87	62.87	62.87	62.87	178	-0.29(-0.46%)
Feb 10, 2023	63.16	63.16	63.16	63.16	100	+0.08(+0.13%)
Feb 09, 2023	64.19	64.19	63.08	63.08	512	-0.62(-0.97%)
Feb 08, 2023	63.70	63.70	63.70	63.70	34	+0.30(+0.47%)
Feb 07, 2023	64.21	64.21	63.40	63.40	154	-0.07(-0.11%)
Feb 06, 2023	63.47	63.47	63.47	63.47	108	+0.01(+0.01%)
Feb 03, 2023	63.46	63.46	63.46	63.46	100	-1.99(-3.05%)
Feb 02, 2023	66.25	66.25	65.45	65.45	1,049	-1.39(-2.09%)
Feb 01, 2023	66.85	66.85	66.85	66.85	21	+0.78(+1.19%)
Jan 31, 2023	65.62	66.10	65.62	66.06	273	+0.23(+0.36%)
Jan 30, 2023	65.83	65.83	65.83	65.83	0	-0.15(-0.23%)
Jan 27, 2023	65.95	66.18	65.95	65.98	887	-0.28(-0.42%)
Jan 26, 2023	66.26	66.26	66.26	66.26	48	-0.37(-0.56%)
Jan 25, 2023	66.63	66.63	66.63	66.63	11	+0.44(+0.66%)
Jan 24, 2023	65.30	66.19	65.30	66.19	207	+0.38(+0.58%)
Jan 23, 2023	65.81	65.81	65.81	65.81	27	-0.33(-0.51%)
Jan 20, 2023	66.14	66.14	66.14	66.14	100	-0.07(-0.10%)
Jan 19, 2023	66.21	66.21	66.21	66.21	7	+0.90(+1.37%)
Jan 18, 2023	65.31	65.31	65.31	65.31	37	-0.35(-0.53%)
Jan 17, 2023	65.66	65.66	65.66	65.66	32	-0.42(-0.63%)
Jan 13, 2023	66.08	66.08	66.08	66.08	100	+0.78(+1.19%)
Jan 12, 2023	65.30	65.30	65.30	65.30	115	+0.80(+1.24%)
Jan 11, 2023	64.50	64.50	64.50	64.50	69	-0.09(-0.14%)
Jan 10, 2023	64.59	64.59	64.59	64.59	48	+0.08(+0.12%)
Jan 09, 2023	64.51	64.51	64.51	64.51	125	-0.01(-0.02%)
Jan 06, 2023	64.52	64.52	64.52	64.52	100	+1.26(+1.98%)
Jan 05, 2023	63.37	63.37	63.27	63.27	167	-0.83(-1.29%)
Jan 04, 2023	64.32	64.38	64.10	64.10	242	+0.21(+0.32%)
Jan 03, 2023	65.66	65.66	63.89	63.89	1,150	+0.52(+0.81%)
Dec 30, 2022	63.55	63.55	63.38	63.38	171	+0.08(+0.12%)
Dec 29, 2022	63.40	63.40	63.30	63.30	1,001	+0.50(+0.80%)
Dec 28, 2022	62.80	62.80	62.80	62.80	3	-0.60(-0.95%)
Dec 27, 2022	63.86	67.20	63.12	63.40	813	+0.74(+1.18%)
Dec 23, 2022	62.66	62.66	62.66	62.66	100	+0.35(+0.57%)
Dec 22, 2022	62.76	62.76	62.31	62.31	445	-1.09(-1.73%)
Dec 21, 2022	63.40	63.40	63.40	63.40	157	-0.07(-0.11%)
Dec 20, 2022	63.62	63.62	63.47	63.47	252	+1.55(+2.50%)
Dec 19, 2022	61.90	62.39	61.90	61.92	586	-0.16(-0.26%)
Dec 16, 2022	61.95	62.09	61.95	62.09	182	+0.35(+0.57%)
Dec 15, 2022	61.80	61.80	61.62	61.73	446	-1.39(-2.20%)
Dec 14, 2022	62.91	63.12	62.69	63.12	1,406	+0.08(+0.13%)
Dec 13, 2022	63.04	63.04	63.04	63.04	71	+1.12(+1.80%)
Dec 12, 2022	61.92	61.92	61.92	61.92	13	-0.60(-0.96%)
Dec 09, 2022	62.48	62.52	62.48	62.52	173	+0.45(+0.72%)
Dec 08, 2022	62.08	62.08	62.08	62.08	73	+0.37(+0.61%)
Dec 07, 2022	61.70	61.70	61.70	61.70	27	+0.81(+1.32%)
Dec 06, 2022	61.46	61.46	60.90	60.90	168	-0.04(-0.07%)
Dec 05, 2022	61.48	61.48	60.94	60.94	180	-1.44(-2.30%)
Dec 02, 2022	62.38	62.38	62.38	62.38	100	+0.31(+0.49%)
Dec 01, 2022	62.07	62.07	62.07	62.07	33	+1.21(+1.99%)
Nov 30, 2022	60.86	60.86	60.09	60.86	169	+1.03(+1.72%)
Nov 29, 2022	59.83	59.83	59.83	59.83	24	+0.43(+0.72%)
Nov 28, 2022	59.40	59.40	59.40	59.40	26	-0.52(-0.87%)
Nov 25, 2022	59.93	59.93	59.93	59.93	0	-0.05(-0.09%)
Nov 23, 2022	59.98	59.98	59.98	59.98	100	+0.56(+0.95%)
Nov 22, 2022	59.42	59.42	59.42	59.42	47	+0.24(+0.41%)
Nov 21, 2022	59.36	59.36	59.18	59.18	135	-0.45(-0.75%)
Nov 18, 2022	59.62	59.62	59.62	59.62	100	-0.22(-0.36%)
Nov 17, 2022	59.84	59.84	59.84	59.84	1	-0.81(-1.33%)
Nov 16, 2022	60.65	60.65	60.65	60.65	40	-0.08(-0.12%)
Nov 15, 2022	60.72	60.72	60.72	60.72	82	-0.18(-0.30%)
Nov 14, 2022	60.90	60.90	60.90	60.90	64	+0.35(+0.58%)
Nov 11, 2022	60.55	60.55	60.55	60.55	100	+0.40(+0.66%)
Nov 10, 2022	60.15	60.15	60.15	60.15	15	+1.61(+2.74%)
Nov 09, 2022	58.54	58.54	58.54	58.54	47	-0.32(-0.54%)
Nov 08, 2022	57.91	58.87	57.91	58.87	160	+1.29(+2.24%)
Nov 07, 2022	57.58	57.58	57.58	57.58	183	-0.17(-0.30%)
Nov 04, 2022	57.75	57.75	57.75	57.75	0	+2.39(+4.31%)
Nov 03, 2022	55.36	55.36	55.36	55.36	6	-0.07(-0.13%)
Nov 02, 2022	55.43	55.43	55.43	55.43	11	-0.53(-0.94%)
Nov 01, 2022	55.90	55.96	55.90	55.96	323	+0.67(+1.20%)
Oct 31, 2022	55.14	55.29	55.14	55.29	122	-0.17(-0.30%)
Oct 28, 2022	55.46	55.46	55.46	55.46	100	-0.69(-1.23%)
Oct 27, 2022	56.15	56.15	56.15	56.15	54	-0.23(-0.42%)
Oct 26, 2022	56.38	56.38	56.38	56.38	36	+0.43(+0.78%)
Oct 25, 2022	55.95	55.95	55.95	55.95	0	+0.26(+0.47%)
Oct 24, 2022				55.69	0	-0.12(-0.22%)
Oct 21, 2022	55.81	55.81	55.81	55.81	100	+1.07(+1.96%)
Oct 20, 2022	54.74	54.74	54.74	54.74	123	+0.15(+0.27%)
Oct 19, 2022	54.59	54.59	54.59	54.59	86	-0.70(-1.27%)
Oct 18, 2022	55.29	55.29	55.29	55.29	71	-0.02(-0.05%)
Oct 17, 2022	55.31	55.31	55.31	55.31	1	+0.48(+0.87%)
Oct 14, 2022	54.84	54.84	54.84	54.84	100	-1.10(-1.96%)
Oct 13, 2022	55.22	55.94	55.22	55.94	130	-0.29(-0.52%)
Oct 12, 2022	56.23	56.23	56.23	56.23	25	+0.09(+0.16%)
Oct 11, 2022	56.13	56.13	56.13	56.13	60	-0.34(-0.60%)
Oct 10, 2022	56.48	56.48	56.48	56.48	75	-1.06(-1.83%)
Oct 07, 2022	57.66	57.66	57.53	57.53	188	-0.84(-1.44%)
Oct 06, 2022	57.42	58.37	57.42	58.37	163	-0.02(-0.03%)
Oct 05, 2022	58.38	58.38	58.38	58.38	26	-0.51(-0.86%)
Oct 04, 2022	58.89	58.89	58.89	58.89	55	+0.84(+1.44%)
Oct 03, 2022	58.05	58.05	58.05	58.05	120	+2.11(+3.77%)
Sep 30, 2022	56.01	56.02	55.94	55.94	647	+0.31(+0.56%)
Sep 29, 2022	55.64	55.64	55.64	55.64	128	-0.12(-0.21%)
Sep 28, 2022	55.75	55.75	55.75	55.75	28	+1.17(+2.14%)
Sep 27, 2022	54.76	54.76	54.58	54.58	226	-0.00(-0.01%)
Sep 26, 2022	54.58	54.58	54.58	54.58	104	-0.70(-1.26%)
Sep 23, 2022	55.41	55.41	55.28	55.28	320	-1.23(-2.18%)
Sep 22, 2022	56.51	56.51	56.51	56.51	137	-0.09(-0.15%)
Sep 21, 2022	56.59	56.59	56.59	56.59	144	+0.51(+0.91%)
Sep 20, 2022	56.15	56.15	56.09	56.09	942	-0.29(-0.51%)
Sep 19, 2022	56.37	56.37	56.37	56.37	0	-0.16(-0.29%)
Sep 16, 2022	56.53	56.53	56.53	56.53	100	+0.49(+0.87%)
Sep 15, 2022	56.05	56.05	56.05	56.05	97	-1.03(-1.81%)
Sep 14, 2022	57.30	57.30	57.08	57.08	355	-0.14(-0.24%)
Sep 13, 2022	57.59	57.59	57.22	57.22	148	-0.90(-1.56%)
Sep 12, 2022	58.11	58.12	58.11	58.12	298	+1.02(+1.79%)
Sep 09, 2022	57.09	57.09	57.09	57.09	100	+0.46(+0.82%)
Sep 08, 2022	56.77	56.77	56.57	56.63	1,229	-0.17(-0.30%)
Sep 07, 2022	56.80	56.80	56.80	56.80	2	+0.65(+1.15%)
Sep 06, 2022	56.16	56.16	56.16	56.16	121	-0.22(-0.40%)
Sep 02, 2022	56.48	56.48	56.38	56.38	221	+0.51(+0.91%)
Sep 01, 2022	55.87	55.87	55.87	55.87	0	-0.56(-0.99%)
Aug 31, 2022	55.67	56.72	55.67	56.43	288	-0.58(-1.01%)
Aug 30, 2022	57.01	57.01	57.01	57.01	60	-0.55(-0.96%)
Aug 29, 2022	57.66	57.66	57.55	57.55	169	-0.15(-0.27%)
Aug 26, 2022	57.71	57.71	57.71	57.71	100	-0.65(-1.12%)
Aug 25, 2022	58.66	58.66	58.36	58.36	714	+0.15(+0.26%)
Aug 24, 2022	58.22	58.22	58.21	58.21	325	+0.03(+0.06%)
Aug 23, 2022	58.18	58.18	58.18	58.18	9	+0.36(+0.62%)
Aug 22, 2022	57.40	58.05	57.40	57.82	392	-0.36(-0.61%)
Aug 19, 2022	58.17	58.17	58.17	58.17	100	-0.59(-1.00%)
Aug 18, 2022	58.77	58.77	58.77	58.77	78	-0.46(-0.79%)
Aug 17, 2022	59.11	59.23	59.11	59.23	260	-0.43(-0.73%)
Aug 16, 2022	59.91	59.91	59.66	59.66	272	-0.25(-0.41%)
Aug 15, 2022	59.97	59.97	59.91	59.91	454	-0.85(-1.39%)
Aug 12, 2022	60.34	60.76	60.34	60.76	104	+0.66(+1.11%)
Aug 11, 2022	60.09	60.09	60.09	60.09	13	-0.29(-0.48%)
Aug 10, 2022	60.38	60.38	60.38	60.38	18	-0.08(-0.13%)
Aug 09, 2022	60.45	60.65	60.45	60.46	316	-0.08(-0.13%)
Aug 08, 2022	60.27	60.54	60.27	60.54	339	+1.08(+1.82%)
Aug 05, 2022	59.46	59.46	59.46	59.46	100	-0.71(-1.18%)
Aug 04, 2022	60.16	60.16	60.16	60.16	30	+0.88(+1.48%)
Aug 03, 2022	59.29	59.29	59.29	59.29	93	+0.03(+0.04%)
Aug 02, 2022	59.26	59.26	59.26	59.26	96	-0.39(-0.66%)
Aug 01, 2022	59.66	59.66	59.66	59.66	1	+0.66(+1.12%)
Jul 29, 2022	59.00	59.00	59.00	59.00	133	+1.45(+2.53%)
Jul 26, 2022				57.55	2	+0.05(+0.08%)
Jul 25, 2022	57.50	57.50	57.50	57.50	10	-0.11(-0.19%)
Jul 22, 2022	57.60	57.60	57.60	57.60	0	-0.73(-1.26%)
Jul 21, 2022	58.34	58.34	58.34	58.34	31	+0.42(+0.72%)
Jul 19, 2022				57.92	75	-0.87(-1.49%)
Jul 15, 2022				58.80	26	+0.97(+1.67%)
Jul 08, 2022				57.83	60	-0.41(-0.70%)
Jul 05, 2022				58.24	42	-4.47(-7.13%)

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.