Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	65.06	65.20	64.80	64.83	37,833	-0.23(-0.36%)
May 05, 2023	64.64	65.23	64.60	65.06	21,041	-0.43(-0.65%)
May 04, 2023	64.75	65.65	64.75	65.49	20,575	+0.08(+0.12%)
May 03, 2023	65.18	65.84	64.88	65.41	67,669	+3.24(+5.22%)
May 02, 2023	61.53	62.23	61.48	62.16	73,289	+0.06(+0.10%)
May 01, 2023	62.24	62.34	61.78	62.10	18,578	-0.03(-0.05%)
Apr 28, 2023	61.63	62.27	61.63	62.13	32,405	+0.35(+0.57%)
Apr 27, 2023	61.19	61.83	61.10	61.78	26,529	+0.85(+1.40%)
Apr 26, 2023	61.70	61.70	60.85	60.93	23,165	-1.03(-1.66%)
Apr 25, 2023	63.83	63.83	61.94	61.96	31,401	-3.21(-4.93%)
Apr 24, 2023	65.17	65.23	64.88	65.17	36,596	+0.74(+1.15%)
Apr 21, 2023	63.61	64.52	63.61	64.43	53,477	+0.92(+1.44%)
Apr 20, 2023	63.43	63.77	63.31	63.52	30,618	-1.22(-1.89%)
Apr 19, 2023	64.31	64.78	64.23	64.74	15,989	-0.73(-1.12%)
Apr 18, 2023	64.95	65.47	64.95	65.47	26,122	-0.33(-0.50%)
Apr 17, 2023	65.90	65.96	65.50	65.80	49,641	+0.27(+0.41%)
Apr 14, 2023	65.88	65.88	65.29	65.53	91,968	+0.06(+0.09%)
Apr 13, 2023	65.36	65.69	65.19	65.47	137,243	+1.38(+2.15%)
Apr 12, 2023	64.60	64.60	64.09	64.09	46,488	+0.93(+1.47%)
Apr 11, 2023	62.52	63.25	62.52	63.16	30,572	+0.57(+0.91%)
Apr 10, 2023	63.57	63.57	62.00	62.59	39,422	-0.21(-0.33%)
Apr 06, 2023	62.09	62.99	62.09	62.80	147,699	+1.15(+1.87%)
Apr 05, 2023	60.83	61.66	60.83	61.65	44,499	+1.63(+2.72%)
Apr 04, 2023	59.59	60.16	59.59	60.02	59,000	+0.22(+0.36%)
Apr 03, 2023	59.30	59.85	59.17	59.80	33,751	-0.10(-0.17%)
Mar 31, 2023	59.54	60.12	59.54	59.90	32,364	+0.58(+0.99%)
Mar 30, 2023	59.50	59.57	59.27	59.32	29,706	+0.92(+1.58%)
Mar 29, 2023	58.69	58.69	58.12	58.40	31,749	+0.47(+0.81%)
Mar 28, 2023	58.12	58.12	57.74	57.93	35,645	-0.90(-1.53%)
Mar 27, 2023	58.96	58.96	58.46	58.83	30,191	+1.01(+1.75%)
Mar 24, 2023	57.84	57.84	57.17	57.82	25,043	-0.22(-0.38%)
Mar 23, 2023	58.81	59.11	57.87	58.04	32,331	+0.00(+0.00%)
Mar 22, 2023	58.46	58.87	58.04	58.04	36,953	-0.29(-0.50%)
Mar 21, 2023	58.22	58.35	58.02	58.33	21,670	+0.92(+1.60%)
Mar 20, 2023	57.39	57.68	57.28	57.41	38,200	+0.01(+0.02%)
Mar 17, 2023	57.03	57.61	56.78	57.40	53,851	-0.41(-0.71%)
Mar 16, 2023	56.18	57.96	56.18	57.81	63,566	+1.55(+2.75%)
Mar 15, 2023	55.18	56.53	55.18	56.27	29,155	-0.94(-1.63%)
Mar 14, 2023	57.98	58.13	56.80	57.20	49,066	-0.25(-0.44%)
Mar 13, 2023	57.06	57.92	56.99	57.45	68,023	+0.15(+0.26%)
Mar 10, 2023	57.73	58.15	57.15	57.30	32,593	+0.20(+0.35%)
Mar 09, 2023	57.04	57.85	57.00	57.10	145,799	-0.48(-0.83%)
Mar 08, 2023	58.03	58.07	57.41	57.58	179,227	-0.73(-1.25%)
Mar 07, 2023	59.91	60.10	58.24	58.31	68,030	-2.06(-3.41%)
Mar 06, 2023	60.09	60.65	60.07	60.37	30,927	-0.38(-0.63%)
Mar 03, 2023	60.22	60.76	60.04	60.75	51,493	+0.83(+1.39%)
Mar 02, 2023	58.84	59.92	58.68	59.92	43,195	+0.21(+0.35%)
Mar 01, 2023	60.15	60.24	59.46	59.71	44,516	+0.16(+0.27%)
Feb 28, 2023	60.51	60.64	59.51	59.55	77,760	-1.19(-1.96%)
Feb 27, 2023	60.87	61.07	60.66	60.74	56,543	+0.41(+0.68%)
Feb 24, 2023	60.11	60.56	59.82	60.33	57,432	-0.60(-0.98%)
Feb 23, 2023	61.02	61.02	60.19	60.93	70,281	+0.50(+0.83%)
Feb 22, 2023	61.05	61.13	60.34	60.43	521,642	-0.39(-0.64%)
Feb 21, 2023	60.63	60.95	60.10	60.82	443,353	+0.42(+0.70%)
Feb 17, 2023	59.01	60.90	58.98	60.40	708,550	+0.15(+0.25%)
Feb 16, 2023	59.27	60.50	59.27	60.25	1,037,931	+0.26(+0.43%)
Feb 15, 2023	59.44	60.03	59.44	59.99	27,862	+0.32(+0.54%)
Feb 14, 2023	59.34	60.01	59.16	59.67	33,390	+0.32(+0.54%)
Feb 13, 2023	58.58	59.40	58.56	59.35	156,483	+0.25(+0.42%)
Feb 10, 2023	58.86	59.10	58.53	59.10	93,275	-0.10(-0.17%)
Feb 09, 2023	60.27	60.27	59.08	59.20	125,340	-1.42(-2.34%)
Feb 08, 2023	60.63	60.85	60.38	60.62	57,894	+0.10(+0.17%)
Feb 07, 2023	59.46	60.52	59.31	60.52	45,422	+0.52(+0.87%)
Feb 06, 2023	60.02	60.19	59.60	60.00	37,611	+0.51(+0.86%)
Feb 03, 2023	58.47	59.95	58.46	59.49	81,565	-0.25(-0.42%)
Feb 02, 2023	59.76	60.10	59.44	59.74	62,292	+1.93(+3.34%)
Feb 01, 2023	57.58	58.16	56.63	57.81	75,315	+0.68(+1.19%)
Jan 31, 2023	56.33	57.13	56.04	57.13	52,237	-0.64(-1.11%)
Jan 30, 2023	57.35	58.07	57.30	57.77	232,385	+0.03(+0.05%)
Jan 27, 2023	56.56	57.80	56.39	57.74	72,918	-0.24(-0.41%)
Jan 26, 2023	58.76	58.79	57.49	57.98	249,877	+1.18(+2.07%)
Jan 25, 2023	54.58	57.04	54.58	56.80	126,124	+4.26(+8.11%)
Jan 24, 2023	53.13	53.24	52.44	52.54	103,769	-1.25(-2.32%)
Jan 23, 2023	53.11	53.92	53.06	53.79	143,006	+0.84(+1.59%)
Jan 20, 2023	52.43	52.95	52.33	52.95	72,161	-0.71(-1.32%)
Jan 19, 2023	53.93	53.95	53.37	53.66	97,744	-0.48(-0.89%)
Jan 18, 2023	54.97	55.09	54.00	54.14	75,764	-0.08(-0.15%)
Jan 17, 2023	54.08	54.33	53.81	54.22	173,861	+1.02(+1.92%)
Jan 13, 2023	52.47	53.21	52.47	53.20	63,123	+0.60(+1.14%)
Jan 12, 2023	52.49	52.78	52.05	52.60	78,432	+0.66(+1.27%)
Jan 11, 2023	52.36	52.71	51.52	51.94	64,113	+0.63(+1.23%)
Jan 10, 2023	50.60	51.31	50.53	51.31	61,353	+1.52(+3.06%)
Jan 09, 2023	50.21	50.81	49.75	49.79	192,053	+0.33(+0.66%)
Jan 06, 2023	48.73	49.65	47.61	49.46	144,603	-0.41(-0.82%)
Jan 05, 2023	49.71	50.10	49.45	49.87	76,588	-0.27(-0.54%)
Jan 04, 2023	50.29	50.57	49.91	50.14	118,426	+0.72(+1.46%)
Jan 03, 2023	49.09	49.49	48.74	49.42	115,632	+0.67(+1.37%)
Dec 30, 2022	49.56	49.66	48.75	48.75	95,515	-1.01(-2.03%)
Dec 29, 2022	49.80	50.07	49.55	49.76	125,169	+1.17(+2.41%)
Dec 28, 2022	48.97	49.60	48.59	48.59	73,788	+0.11(+0.23%)
Dec 27, 2022	48.71	48.81	48.30	48.48	232,245	+0.02(+0.04%)
Dec 23, 2022	48.56	48.87	48.38	48.46	117,474	+0.18(+0.37%)
Dec 22, 2022	48.46	48.46	47.83	48.28	135,049	+0.03(+0.06%)
Dec 21, 2022	47.73	48.59	47.71	48.25	159,247	+1.22(+2.59%)
Dec 20, 2022	47.29	47.58	47.01	47.03	156,043	-0.61(-1.28%)
Dec 19, 2022	47.80	47.91	47.35	47.64	325,248	-0.53(-1.10%)
Dec 16, 2022	49.10	49.21	47.87	48.17	115,408	-0.78(-1.59%)
Dec 15, 2022	49.68	49.84	48.86	48.95	127,614	-2.03(-3.98%)
Dec 14, 2022	51.21	51.62	50.45	50.98	120,863	+0.00(+0.00%)
Dec 13, 2022	51.56	52.11	50.73	50.98	133,570	+1.26(+2.53%)
Dec 12, 2022	49.17	49.79	49.14	49.72	194,063	+1.05(+2.17%)
Dec 09, 2022	49.23	49.41	48.58	48.66	245,717	+0.07(+0.15%)
Dec 08, 2022	48.41	48.83	48.09	48.59	197,047	-1.20(-2.41%)
Dec 07, 2022	49.34	50.07	49.34	49.79	145,318	-1.07(-2.10%)
Dec 06, 2022	51.47	51.47	50.65	50.86	78,450	-1.55(-2.96%)
Dec 05, 2022	52.88	53.31	52.41	52.41	121,309	-1.31(-2.44%)
Dec 02, 2022	53.46	53.99	53.19	53.72	80,823	-0.48(-0.89%)
Dec 01, 2022	54.14	54.38	53.58	54.20	70,073	+1.88(+3.59%)
Nov 30, 2022	51.83	52.48	51.18	52.32	126,953	+1.18(+2.31%)
Nov 29, 2022	51.61	51.68	51.12	51.14	79,761	-1.26(-2.40%)
Nov 28, 2022	53.18	53.33	52.34	52.40	89,774	-0.77(-1.45%)
Nov 25, 2022	52.90	53.34	52.78	53.17	358,578	+0.53(+1.01%)
Nov 23, 2022	51.80	52.74	51.66	52.64	368,367	+0.88(+1.70%)
Nov 22, 2022	51.39	51.76	51.21	51.76	60,193	-0.27(-0.52%)
Nov 21, 2022	51.84	52.37	51.77	52.03	144,890	+0.20(+0.39%)
Nov 18, 2022	52.01	52.06	51.63	51.83	68,896	-0.45(-0.86%)
Nov 17, 2022	51.73	52.28	51.40	52.28	102,201	-0.49(-0.93%)
Nov 16, 2022	53.64	53.82	52.69	52.77	52,914	-1.31(-2.42%)
Nov 15, 2022	54.77	54.77	53.59	54.08	199,453	+0.35(+0.65%)
Nov 14, 2022	54.45	54.45	53.66	53.73	105,558	-2.00(-3.59%)
Nov 11, 2022	53.86	55.87	53.86	55.73	78,947	+2.25(+4.21%)
Nov 10, 2022	52.66	53.63	52.34	53.48	87,697	+4.00(+8.08%)
Nov 09, 2022	49.57	50.15	49.46	49.48	99,887	-0.07(-0.14%)
Nov 08, 2022	49.51	50.09	49.24	49.55	195,043	+0.78(+1.60%)
Nov 07, 2022	48.66	49.07	48.38	48.77	134,456	+0.53(+1.10%)
Nov 04, 2022	48.43	48.49	47.71	48.24	103,935	+1.15(+2.44%)
Nov 03, 2022	47.06	47.54	46.95	47.09	146,980	-1.74(-3.56%)
Nov 02, 2022	49.83	50.17	48.83	48.83	118,627	-0.05(-0.10%)
Nov 01, 2022	49.86	49.88	48.28	48.88	96,328	-2.59(-5.03%)
Oct 31, 2022	51.38	51.65	50.98	51.47	105,557	-0.63(-1.21%)
Oct 28, 2022	51.46	52.10	51.46	52.10	69,925	+0.95(+1.86%)
Oct 27, 2022	52.19	52.35	51.13	51.15	71,785	-2.09(-3.93%)
Oct 26, 2022	52.21	53.73	52.21	53.24	68,490	+1.16(+2.23%)
Oct 25, 2022	50.44	52.16	50.44	52.08	115,490	+2.08(+4.16%)
Oct 24, 2022	50.08	50.37	49.52	50.00	124,339	+0.17(+0.34%)
Oct 21, 2022	48.53	49.84	48.49	49.83	200,915	+0.58(+1.18%)
Oct 20, 2022	48.95	49.85	48.83	49.25	448,726	+0.48(+0.98%)
Oct 19, 2022	49.40	49.40	48.35	48.77	179,410	-2.79(-5.41%)
Oct 18, 2022	51.94	52.06	51.35	51.56	173,096	+1.19(+2.35%)
Oct 17, 2022	50.29	50.77	50.02	50.38	161,529	+1.41(+2.87%)
Oct 14, 2022	49.61	49.80	48.84	48.97	173,817	+0.75(+1.55%)
Oct 13, 2022	46.78	48.56	46.73	48.22	117,963	+0.14(+0.30%)
Oct 12, 2022	47.80	48.35	47.59	48.08	312,735	-0.31(-0.64%)
Oct 11, 2022	48.61	49.07	47.94	48.39	285,013	-0.23(-0.48%)
Oct 10, 2022	49.33	49.33	48.27	48.62	275,800	-1.34(-2.69%)
Oct 07, 2022	50.38	50.58	49.81	49.97	250,186	-0.96(-1.88%)
Oct 06, 2022	51.45	51.84	50.93	50.93	192,670	-0.54(-1.05%)
Oct 05, 2022	51.25	51.84	49.82	51.47	220,163	-0.62(-1.19%)
Oct 04, 2022	51.64	52.10	51.54	52.09	602,730	+2.52(+5.08%)
Oct 03, 2022	49.08	50.09	48.98	49.57	172,544	+0.90(+1.85%)
Sep 30, 2022	48.84	49.98	48.66	48.67	798,695	+0.78(+1.63%)
Sep 29, 2022	47.78	47.98	47.46	47.89	163,131	-0.81(-1.66%)
Sep 28, 2022	47.30	48.71	47.19	48.70	134,340	+3.88(+8.64%)
Sep 27, 2022	45.29	45.59	44.54	44.83	296,854	+0.66(+1.48%)
Sep 26, 2022	44.44	44.84	43.84	44.17	180,423	-0.86(-1.91%)
Sep 23, 2022	45.34	45.62	44.74	45.03	146,929	-1.64(-3.51%)
Sep 22, 2022	46.34	46.88	46.13	46.67	100,178	-0.63(-1.33%)
Sep 21, 2022	47.92	48.43	47.28	47.30	172,027	-0.78(-1.61%)
Sep 20, 2022	47.80	48.40	47.80	48.08	115,889	-1.04(-2.13%)
Sep 19, 2022	49.02	49.22	48.48	49.12	94,495	-1.07(-2.13%)
Sep 16, 2022	49.56	50.39	49.48	50.19	91,592	+0.03(+0.06%)
Sep 15, 2022	50.75	51.35	50.12	50.16	83,895	-1.60(-3.09%)
Sep 14, 2022	51.42	52.05	51.30	51.76	69,013	-0.14(-0.27%)
Sep 13, 2022	53.91	54.45	51.80	51.90	79,166	-3.61(-6.50%)
Sep 12, 2022	55.56	55.91	55.42	55.51	87,486	+0.30(+0.54%)
Sep 09, 2022	54.64	55.29	54.64	55.21	68,161	+1.73(+3.23%)
Sep 08, 2022	52.08	53.59	52.08	53.48	104,160	+0.49(+0.92%)
Sep 07, 2022	51.71	52.99	51.71	52.99	105,705	+1.16(+2.24%)
Sep 06, 2022	52.18	52.37	51.57	51.83	116,118	-0.65(-1.24%)
Sep 02, 2022	52.88	53.62	52.48	52.48	130,392	+0.37(+0.71%)
Sep 01, 2022	52.56	52.73	51.55	52.11	155,342	-1.10(-2.07%)
Aug 31, 2022	54.11	54.20	53.21	53.21	69,954	-0.50(-0.93%)
Aug 30, 2022	54.26	54.26	53.46	53.71	56,280	-0.48(-0.88%)
Aug 29, 2022	53.96	54.37	53.87	54.19	66,348	-0.88(-1.60%)
Aug 26, 2022	56.38	56.51	55.04	55.07	38,273	-2.37(-4.13%)
Aug 25, 2022	56.43	57.44	56.43	57.44	44,862	+1.25(+2.22%)
Aug 24, 2022	55.90	56.76	55.81	56.19	58,815	+0.78(+1.41%)
Aug 23, 2022	55.49	56.06	55.16	55.41	54,798	-0.89(-1.58%)
Aug 22, 2022	57.22	57.27	56.25	56.30	120,752	-2.45(-4.17%)
Aug 19, 2022	59.50	59.67	58.56	58.75	111,691	-1.19(-1.99%)
Aug 18, 2022	59.82	60.18	59.57	59.94	89,453	+0.92(+1.56%)
Aug 17, 2022	59.16	59.38	58.52	59.02	44,349	-0.04(-0.07%)
Aug 16, 2022	59.29	59.53	58.67	59.06	44,877	-1.46(-2.41%)
Aug 15, 2022	60.75	60.95	60.03	60.52	66,945	-0.15(-0.26%)
Aug 12, 2022	60.69	60.80	60.24	60.67	47,703	-0.94(-1.52%)
Aug 11, 2022	61.70	62.11	61.49	61.61	55,701	+1.35(+2.24%)
Aug 10, 2022	60.73	61.12	60.25	60.26	58,165	+1.85(+3.17%)
Aug 09, 2022	58.83	58.96	58.26	58.41	73,091	-0.28(-0.47%)
Aug 08, 2022	58.96	59.56	58.58	58.69	62,778	+0.19(+0.32%)
Aug 05, 2022	58.29	58.62	57.85	58.50	78,512	-2.08(-3.43%)
Aug 04, 2022	60.68	60.92	60.22	60.58	29,035	+0.02(+0.02%)
Aug 03, 2022	60.35	60.64	60.05	60.56	44,293	+0.54(+0.91%)
Aug 02, 2022	60.10	60.61	59.99	60.02	62,511	-0.54(-0.89%)
Aug 01, 2022	59.27	61.10	59.27	60.56	85,652	+0.20(+0.33%)
Jul 29, 2022	60.15	60.86	59.78	60.36	69,371	+0.99(+1.67%)
Jul 28, 2022	58.22	59.80	58.00	59.37	138,242	+2.80(+4.96%)
Jul 27, 2022	56.40	56.62	55.74	56.56	38,172	+0.21(+0.38%)
Jul 26, 2022	56.03	56.74	56.03	56.35	132,927	+0.35(+0.63%)
Jul 25, 2022	55.68	56.21	55.33	56.00	554,543	-0.84(-1.48%)
Jul 22, 2022	57.50	57.84	56.72	56.84	60,652	-3.89(-6.41%)
Jul 21, 2022	60.19	60.73	59.92	60.73	32,283	+1.32(+2.22%)
Jul 20, 2022	59.58	59.89	59.13	59.41	80,612	+0.12(+0.20%)
Jul 19, 2022	58.81	59.56	58.64	59.29	82,404	+2.15(+3.76%)
Jul 18, 2022	58.15	58.44	57.09	57.14	133,130	-0.86(-1.48%)
Jul 15, 2022	57.31	58.36	57.31	58.00	128,641	+1.94(+3.46%)
Jul 14, 2022	55.98	56.12	55.19	56.06	65,981	-0.30(-0.53%)
Jul 13, 2022	55.59	56.49	55.11	56.36	96,845	+0.08(+0.14%)
Jul 12, 2022	56.89	56.94	55.94	56.28	320,163	-1.38(-2.39%)
Jul 11, 2022	57.68	58.21	57.04	57.66	584,264	+0.00(+0.00%)
Jul 08, 2022	57.28	58.31	57.28	57.66	316,812	+1.09(+1.93%)
Jul 07, 2022	56.25	57.06	56.12	56.57	276,014	+0.12(+0.21%)
Jul 06, 2022	56.13	56.75	55.71	56.45	463,515	+1.47(+2.67%)
Jul 05, 2022	55.20	55.68	54.23	54.98	484,084	+0.32(+0.59%)
Jul 01, 2022	53.50	54.66	53.42	54.66	347,728	+1.27(+2.38%)
Jun 30, 2022	52.91	53.64	52.49	53.39	72,567	+0.59(+1.12%)
Jun 29, 2022	52.21	53.04	52.08	52.80	177,752	-0.12(-0.23%)
Jun 28, 2022	53.60	53.76	52.92	52.92	752,456	-0.50(-0.95%)
Jun 27, 2022	53.48	53.75	53.15	53.42	539,535	-0.41(-0.75%)
Jun 24, 2022	53.65	53.99	53.49	53.83	279,965	+2.83(+5.55%)
Jun 23, 2022	50.28	51.00	50.02	51.00	128,802	+0.06(+0.12%)
Jun 22, 2022	49.85	51.71	49.82	50.94	130,666	+0.31(+0.61%)
Jun 21, 2022	50.68	51.06	50.39	50.63	117,560	-0.32(-0.63%)
Jun 17, 2022	50.53	51.29	50.49	50.95	114,775	+0.71(+1.41%)
Jun 16, 2022	50.44	50.55	49.85	50.24	195,081	-1.24(-2.41%)
Jun 15, 2022	51.08	51.72	50.61	51.48	184,347	+1.43(+2.86%)
Jun 14, 2022	50.53	50.89	49.70	50.05	182,181	-2.15(-4.12%)
Jun 13, 2022	52.64	53.02	51.83	52.20	155,096	-2.66(-4.85%)
Jun 10, 2022	55.09	55.18	54.46	54.86	197,782	-1.35(-2.40%)
Jun 09, 2022	57.39	57.66	56.21	56.21	67,409	-2.10(-3.60%)
Jun 08, 2022	58.29	59.02	58.28	58.31	55,410	-0.29(-0.49%)
Jun 07, 2022	57.94	58.73	57.94	58.60	157,952	+0.32(+0.55%)
Jun 06, 2022	60.46	60.46	58.14	58.28	104,401	-0.23(-0.39%)
Jun 03, 2022	59.09	59.27	58.28	58.51	52,724	-1.35(-2.26%)
Jun 02, 2022	58.83	60.08	58.73	59.86	101,554	+1.48(+2.54%)

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.