Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	47.75	47.99	47.57	47.96	35,302	+0.23(+0.48%)
May 05, 2023	47.38	47.83	47.19	47.73	43,762	+1.01(+2.15%)
May 04, 2023	47.46	47.46	46.62	46.73	28,992	-0.51(-1.08%)
May 03, 2023	47.69	47.90	47.24	47.24	49,919	+0.13(+0.27%)
May 02, 2023	46.71	47.11	46.27	47.11	8,210	-0.16(-0.34%)
May 01, 2023	47.41	47.60	47.12	47.27	73,793	-0.14(-0.29%)
Apr 28, 2023	46.65	47.45	46.65	47.40	14,187	+0.67(+1.44%)
Apr 27, 2023	45.67	46.73	45.67	46.73	7,939	+1.09(+2.38%)
Apr 26, 2023	46.34	46.34	45.52	45.64	13,341	-0.86(-1.84%)
Apr 25, 2023	46.90	47.10	46.45	46.50	20,322	-0.64(-1.35%)
Apr 24, 2023	46.89	47.16	46.66	47.14	7,163	+0.33(+0.70%)
Apr 21, 2023	47.15	47.15	46.66	46.81	184,832	-0.12(-0.25%)
Apr 20, 2023	46.55	47.34	46.55	46.93	38,903	+0.52(+1.12%)
Apr 19, 2023	46.18	46.49	46.00	46.41	11,825	+0.00(+0.00%)
Apr 18, 2023	45.74	46.41	45.74	46.41	19,346	+0.86(+1.88%)
Apr 17, 2023	45.26	45.55	45.11	45.55	5,012	+0.51(+1.13%)
Apr 14, 2023	44.92	45.05	44.75	45.04	4,323	+0.14(+0.31%)
Apr 13, 2023	44.84	45.08	44.57	44.90	38,110	+0.10(+0.22%)
Apr 12, 2023	45.01	45.18	44.70	44.80	36,973	-0.02(-0.04%)
Apr 11, 2023	44.43	45.05	44.43	44.82	4,827	+0.78(+1.77%)
Apr 10, 2023	43.39	44.12	43.39	44.05	5,768	+0.45(+1.03%)
Apr 06, 2023	44.21	44.21	43.49	43.60	8,607	-0.53(-1.20%)
Apr 05, 2023	44.47	44.47	43.94	44.13	21,586	-0.52(-1.16%)
Apr 04, 2023	46.09	46.09	44.58	44.64	11,788	-1.23(-2.67%)
Apr 03, 2023	45.95	46.02	45.56	45.87	7,675	+0.14(+0.31%)
Mar 31, 2023	45.39	45.79	45.30	45.73	17,354	+0.89(+1.98%)
Mar 30, 2023	45.13	45.15	44.80	44.85	7,003	+0.03(+0.07%)
Mar 29, 2023	44.83	44.83	44.59	44.81	65,454	+0.33(+0.74%)
Mar 28, 2023	44.40	44.58	44.32	44.49	4,308	+0.24(+0.54%)
Mar 27, 2023	44.29	44.44	44.02	44.25	135,321	+0.14(+0.32%)
Mar 24, 2023	43.71	44.12	43.22	44.11	6,534	+0.19(+0.43%)
Mar 23, 2023	44.34	44.80	43.56	43.92	11,907	+0.03(+0.07%)
Mar 22, 2023	44.45	44.66	43.89	43.89	21,928	-0.64(-1.43%)
Mar 21, 2023	44.64	44.68	44.34	44.52	4,504	+0.54(+1.23%)
Mar 20, 2023	44.02	44.22	43.94	43.98	7,967	+0.43(+1.00%)
Mar 17, 2023	43.85	43.89	43.43	43.55	9,891	-0.60(-1.35%)
Mar 16, 2023	43.12	44.29	42.91	44.14	25,670	+0.91(+2.10%)
Mar 15, 2023	43.61	43.89	42.71	43.24	8,483	-0.89(-2.01%)
Mar 14, 2023	44.45	44.46	43.83	44.12	21,763	+0.73(+1.67%)
Mar 13, 2023	43.29	44.06	43.29	43.40	16,218	-0.31(-0.71%)
Mar 10, 2023	44.74	44.74	43.67	43.71	6,317	-1.17(-2.62%)
Mar 09, 2023	45.49	45.81	44.87	44.88	55,102	-0.63(-1.37%)
Mar 08, 2023	45.00	45.51	44.89	45.51	16,336	+0.57(+1.27%)
Mar 07, 2023	45.27	45.31	44.92	44.94	10,713	-0.29(-0.64%)
Mar 06, 2023	45.74	45.84	45.06	45.23	12,723	-0.60(-1.32%)
Mar 03, 2023	45.22	45.97	45.12	45.83	23,942	+0.79(+1.76%)
Mar 02, 2023	44.67	45.06	44.27	45.04	9,911	+0.41(+0.91%)
Mar 01, 2023	44.77	44.94	44.54	44.63	93,536	-0.13(-0.29%)
Feb 28, 2023	44.60	45.13	44.60	44.76	26,838	+0.09(+0.19%)
Feb 27, 2023	44.74	44.99	44.56	44.68	59,931	+0.20(+0.45%)
Feb 24, 2023	44.15	44.55	43.81	44.47	70,856	-0.21(-0.47%)
Feb 23, 2023	44.82	44.82	44.02	44.68	179,893	+0.53(+1.20%)
Feb 22, 2023	44.34	44.46	44.01	44.15	83,003	+0.26(+0.58%)
Feb 21, 2023	44.46	45.17	43.88	43.90	934,982	-1.53(-3.37%)
Feb 17, 2023	45.10	45.46	44.90	45.43	8,638	-0.15(-0.34%)
Feb 16, 2023	45.61	46.05	45.57	45.58	3,786	-0.71(-1.54%)
Feb 15, 2023	45.34	46.41	45.34	46.30	7,104	+0.56(+1.21%)
Feb 14, 2023	45.54	45.94	45.39	45.74	3,513	-0.12(-0.27%)
Feb 13, 2023	44.87	45.90	44.87	45.87	7,655	+0.96(+2.14%)
Feb 10, 2023	44.69	45.02	44.69	44.91	1,925	-0.02(-0.05%)
Feb 09, 2023	45.54	45.92	44.93	44.93	3,771	-0.40(-0.88%)
Feb 08, 2023	45.71	45.71	45.24	45.33	4,656	-0.70(-1.52%)
Feb 07, 2023	45.00	46.09	45.00	46.03	2,304	+0.57(+1.25%)
Feb 06, 2023	45.51	45.59	45.35	45.46	3,447	-0.48(-1.04%)
Feb 03, 2023	46.30	46.57	45.85	45.94	3,926	-0.82(-1.75%)
Feb 02, 2023	46.14	46.97	46.14	46.76	19,653	+0.89(+1.94%)
Feb 01, 2023	44.87	46.11	44.65	45.87	6,709	+0.72(+1.59%)
Jan 31, 2023	43.52	45.15	43.52	45.15	16,330	+1.56(+3.59%)
Jan 30, 2023	43.74	44.20	43.56	43.59	5,052	-0.65(-1.47%)
Jan 27, 2023	43.88	44.38	43.88	44.24	8,244	+0.23(+0.53%)
Jan 26, 2023	43.86	44.21	43.55	44.01	5,120	+0.34(+0.77%)
Jan 25, 2023	42.88	43.70	42.88	43.67	4,984	+0.14(+0.33%)
Jan 24, 2023	43.16	43.61	42.98	43.53	4,796	+0.18(+0.41%)
Jan 23, 2023	42.86	43.41	42.86	43.35	3,032	+0.36(+0.84%)
Jan 20, 2023	41.96	42.99	41.96	42.99	2,623	+0.78(+1.84%)
Jan 19, 2023	42.80	42.80	42.12	42.21	2,804	-0.93(-2.15%)
Jan 18, 2023	44.09	44.41	43.14	43.14	5,334	-0.48(-1.11%)
Jan 17, 2023	43.88	44.03	43.61	43.62	8,182	-0.25(-0.58%)
Jan 13, 2023	42.93	43.86	42.93	43.88	4,271	+0.34(+0.78%)
Jan 12, 2023	43.38	43.57	42.99	43.54	3,105	+0.20(+0.45%)
Jan 11, 2023	42.33	43.34	42.33	43.34	5,513	+1.10(+2.60%)
Jan 10, 2023	41.61	42.26	41.61	42.24	12,586	+0.38(+0.90%)
Jan 09, 2023	42.45	42.60	41.87	41.87	4,059	-0.32(-0.76%)
Jan 06, 2023	41.67	42.22	41.47	42.19	7,231	+0.99(+2.40%)
Jan 05, 2023	40.98	41.34	40.98	41.20	2,728	-0.44(-1.06%)
Jan 04, 2023	41.46	41.83	41.37	41.64	3,826	+0.71(+1.74%)
Jan 03, 2023	41.26	41.31	40.67	40.92	4,188	+0.29(+0.72%)
Dec 30, 2022	40.55	40.74	40.47	40.63	3,653	-0.41(-1.00%)
Dec 29, 2022	40.53	41.16	40.53	41.04	9,753	+0.88(+2.19%)
Dec 28, 2022	40.89	41.12	40.16	40.16	12,225	-0.74(-1.80%)
Dec 27, 2022	40.83	41.07	40.73	40.90	5,071	-0.01(-0.02%)
Dec 23, 2022	40.83	40.91	40.39	40.91	2,755	+0.17(+0.42%)
Dec 22, 2022	40.59	40.74	40.12	40.74	8,411	-0.47(-1.14%)
Dec 21, 2022	40.65	41.39	40.65	41.21	4,474	+0.50(+1.23%)
Dec 20, 2022	40.49	40.89	40.38	40.71	6,413	-0.21(-0.50%)
Dec 19, 2022	41.47	41.49	40.79	40.91	6,157	-0.58(-1.39%)
Dec 16, 2022	41.45	41.69	41.22	41.49	4,187	-0.58(-1.39%)
Dec 15, 2022	41.72	42.08	41.57	42.08	2,951	-0.60(-1.41%)
Dec 14, 2022	42.66	43.07	42.56	42.68	5,269	-0.15(-0.35%)
Dec 13, 2022	43.59	44.04	42.75	42.83	11,709	+0.55(+1.30%)
Dec 12, 2022	41.71	42.28	41.71	42.28	2,720	+0.47(+1.13%)
Dec 09, 2022	41.80	42.20	41.80	41.81	11,045	-0.34(-0.81%)
Dec 08, 2022	42.30	42.30	42.10	42.15	1,916	+0.21(+0.51%)
Dec 07, 2022	41.68	42.14	41.57	41.94	5,127	+0.56(+1.36%)
Dec 06, 2022	41.67	41.69	41.06	41.38	6,493	-0.40(-0.96%)
Dec 05, 2022	41.95	41.99	41.66	41.78	4,372	-0.96(-2.26%)
Dec 02, 2022	42.61	42.74	42.57	42.74	1,206	-0.09(-0.21%)
Dec 01, 2022	42.75	43.12	42.72	42.83	7,022	+0.38(+0.89%)
Nov 30, 2022	41.29	42.46	40.95	42.46	16,390	+1.04(+2.52%)
Nov 29, 2022	41.21	41.49	41.14	41.41	8,612	+0.02(+0.05%)
Nov 28, 2022	42.00	42.00	41.25	41.39	5,427	-0.73(-1.74%)
Nov 25, 2022	42.07	42.20	42.07	42.12	1,475	-0.02(-0.04%)
Nov 23, 2022	41.85	42.30	41.85	42.14	2,966	+0.24(+0.57%)
Nov 22, 2022	41.32	41.90	41.32	41.90	20,604	+0.72(+1.74%)
Nov 21, 2022	41.16	41.25	40.95	41.18	5,800	+0.04(+0.10%)
Nov 18, 2022	41.04	41.27	40.99	41.14	3,597	+0.46(+1.12%)
Nov 17, 2022	40.38	40.69	40.12	40.69	65,721	-0.57(-1.37%)
Nov 16, 2022	41.05	41.36	41.05	41.25	4,074	-0.10(-0.24%)
Nov 15, 2022	41.40	41.70	41.15	41.35	5,359	+0.79(+1.94%)
Nov 14, 2022	41.48	41.48	40.57	40.57	7,061	-1.16(-2.79%)
Nov 11, 2022	41.67	42.13	41.60	41.73	7,174	+0.08(+0.19%)
Nov 10, 2022	40.69	41.89	40.64	41.65	18,178	+3.29(+8.59%)
Nov 09, 2022	38.60	39.22	38.32	38.36	4,332	-0.58(-1.49%)
Nov 08, 2022	38.89	39.22	38.60	38.94	7,117	+0.14(+0.36%)
Nov 07, 2022	38.72	38.87	38.17	38.80	3,786	+0.28(+0.72%)
Nov 04, 2022	38.37	38.89	37.83	38.52	4,659	+0.50(+1.31%)
Nov 03, 2022	37.68	38.36	37.32	38.02	5,841	-0.11(-0.29%)
Nov 02, 2022	39.44	39.74	38.13	38.13	47,878	-1.60(-4.03%)
Nov 01, 2022	40.06	40.06	39.49	39.73	1,682	-0.03(-0.08%)
Oct 31, 2022	40.04	40.04	39.71	39.76	5,059	-0.51(-1.26%)
Oct 28, 2022	39.47	40.27	39.47	40.27	4,267	+0.71(+1.78%)
Oct 27, 2022	39.81	39.96	39.53	39.56	6,787	-0.04(-0.10%)
Oct 26, 2022	39.83	40.13	39.49	39.60	16,403	-0.23(-0.57%)
Oct 25, 2022	39.02	39.85	38.96	39.83	6,072	+1.59(+4.16%)
Oct 24, 2022	37.82	38.33	37.73	38.24	5,717	+0.52(+1.38%)
Oct 21, 2022	36.49	37.72	36.49	37.72	2,560	+1.21(+3.31%)
Oct 20, 2022	37.38	37.74	36.48	36.51	6,381	-0.92(-2.47%)
Oct 19, 2022	38.41	38.41	37.09	37.43	5,597	-1.50(-3.86%)
Oct 18, 2022	38.78	39.06	38.78	38.94	4,701	+0.91(+2.41%)
Oct 17, 2022	37.77	38.09	37.73	38.02	3,850	+0.97(+2.63%)
Oct 14, 2022	38.68	38.68	36.97	37.05	4,338	-1.31(-3.42%)
Oct 13, 2022	37.18	38.52	36.42	38.36	12,766	+0.24(+0.63%)
Oct 12, 2022	38.63	38.63	38.12	38.12	25,279	-0.58(-1.49%)
Oct 11, 2022	38.46	39.12	38.32	38.70	8,270	+0.11(+0.28%)
Oct 10, 2022	38.72	38.79	38.27	38.59	5,875	-0.04(-0.10%)
Oct 07, 2022	39.12	39.12	38.37	38.63	2,716	-1.03(-2.59%)
Oct 06, 2022	39.38	39.84	39.32	39.66	6,279	+0.03(+0.08%)
Oct 05, 2022	39.35	39.73	39.11	39.62	10,723	-0.25(-0.62%)
Oct 04, 2022	38.96	39.87	38.96	39.87	11,897	+1.56(+4.07%)
Oct 03, 2022	37.42	38.51	37.42	38.31	34,221	+1.37(+3.71%)
Sep 30, 2022	37.34	37.77	36.94	36.94	19,369	-0.22(-0.60%)
Sep 29, 2022	37.41	37.41	36.86	37.16	8,828	-0.80(-2.11%)
Sep 28, 2022	36.74	38.16	36.74	37.96	45,440	+1.57(+4.32%)
Sep 27, 2022	36.76	37.01	36.04	36.39	35,734	+0.07(+0.19%)
Sep 26, 2022	36.86	37.23	36.32	36.32	5,161	-0.68(-1.85%)
Sep 23, 2022	37.15	37.15	36.72	37.01	4,304	-0.60(-1.59%)
Sep 22, 2022	38.14	38.14	37.53	37.60	3,773	-0.68(-1.77%)
Sep 21, 2022	38.95	39.32	38.28	38.28	6,317	-0.32(-0.82%)
Sep 20, 2022	38.83	38.83	38.28	38.60	6,459	-0.72(-1.82%)
Sep 19, 2022	38.38	39.31	38.38	39.31	5,350	+0.81(+2.11%)
Sep 16, 2022	37.94	38.51	37.94	38.50	15,232	+0.12(+0.31%)
Sep 15, 2022	38.36	38.98	38.20	38.38	9,009	-0.08(-0.21%)
Sep 14, 2022	38.53	38.71	38.07	38.46	16,367	-0.47(-1.20%)
Sep 13, 2022	40.14	40.14	38.93	38.93	3,861	-2.32(-5.63%)
Sep 12, 2022	41.42	41.42	41.16	41.25	9,562	+0.25(+0.61%)
Sep 09, 2022	40.82	41.06	40.75	41.00	3,987	+0.76(+1.90%)
Sep 08, 2022	39.71	40.24	39.70	40.24	6,738	+0.24(+0.60%)
Sep 07, 2022	38.98	40.00	38.98	40.00	10,375	+0.98(+2.51%)
Sep 06, 2022	39.49	39.49	38.74	39.02	4,818	-0.41(-1.05%)
Sep 02, 2022	40.05	40.05	39.29	39.43	4,279	-0.05(-0.12%)
Sep 01, 2022	39.49	39.54	39.14	39.48	5,339	-0.40(-1.00%)
Aug 31, 2022	40.33	40.41	39.86	39.88	14,656	-0.46(-1.13%)
Aug 30, 2022	41.00	41.00	40.26	40.34	8,828	-0.51(-1.24%)
Aug 29, 2022	40.73	41.26	40.73	40.84	5,914	-0.15(-0.36%)
Aug 26, 2022	42.35	42.35	40.99	40.99	2,821	-1.68(-3.93%)
Aug 25, 2022	42.12	42.70	42.08	42.67	9,338	+0.69(+1.63%)
Aug 24, 2022	41.57	42.26	41.57	41.98	8,503	+0.32(+0.76%)
Aug 23, 2022	41.92	42.01	41.54	41.67	4,097	-0.06(-0.14%)
Aug 22, 2022	42.16	42.31	41.69	41.73	6,973	-0.98(-2.30%)
Aug 19, 2022	43.29	43.29	42.64	42.71	13,794	-0.92(-2.10%)
Aug 18, 2022	43.60	43.67	43.46	43.63	4,519	+0.05(+0.12%)
Aug 17, 2022	43.51	43.70	43.32	43.57	3,927	-0.39(-0.88%)
Aug 16, 2022	43.29	44.32	43.29	43.96	3,600	+0.37(+0.84%)
Aug 15, 2022	43.32	43.72	43.32	43.59	4,792	-0.06(-0.14%)
Aug 12, 2022	43.19	43.66	43.19	43.65	5,435	+0.66(+1.52%)
Aug 11, 2022	43.02	43.24	42.97	43.00	3,336	+0.31(+0.72%)
Aug 10, 2022	42.68	43.05	42.55	42.69	22,906	+1.13(+2.72%)
Aug 09, 2022	41.90	41.90	41.43	41.56	3,349	-0.81(-1.92%)
Aug 08, 2022	42.16	42.64	42.16	42.37	4,316	+0.51(+1.21%)
Aug 05, 2022	41.23	41.90	41.23	41.87	13,557	+0.04(+0.09%)
Aug 04, 2022	41.24	42.25	41.24	41.83	9,999	+0.57(+1.37%)
Aug 03, 2022	41.35	41.48	40.96	41.26	8,358	+0.03(+0.07%)
Aug 02, 2022	42.12	42.12	41.22	41.23	7,984	-1.03(-2.44%)
Aug 01, 2022	42.15	42.47	42.15	42.26	4,354	+0.18(+0.42%)
Jul 29, 2022	41.72	42.10	41.56	42.08	5,492	+0.35(+0.85%)
Jul 28, 2022	41.20	41.73	41.20	41.73	5,411	+0.65(+1.58%)
Jul 27, 2022	40.20	41.21	40.15	41.08	5,838	+0.78(+1.95%)
Jul 26, 2022	40.37	40.46	40.15	40.30	9,669	-0.48(-1.17%)
Jul 25, 2022	40.72	40.81	40.59	40.77	4,897	-0.23(-0.56%)
Jul 22, 2022	41.14	41.33	40.76	41.00	6,341	-0.01(-0.02%)
Jul 21, 2022	40.31	41.01	39.97	41.01	5,797	+0.39(+0.95%)
Jul 20, 2022	40.34	40.62	40.17	40.62	25,562	+0.27(+0.66%)
Jul 19, 2022	39.63	40.39	39.63	40.36	9,873	+1.15(+2.94%)
Jul 18, 2022	39.59	39.74	39.17	39.20	7,965	-0.05(-0.13%)
Jul 15, 2022	39.15	39.43	38.68	39.25	12,289	+0.44(+1.14%)
Jul 14, 2022	38.34	38.81	38.15	38.81	7,109	-0.18(-0.45%)
Jul 13, 2022	38.23	39.14	38.08	38.99	40,635	+0.00(+0.01%)
Jul 12, 2022	38.79	39.44	38.79	38.98	3,580	+0.01(+0.01%)
Jul 11, 2022	38.67	39.15	38.67	38.98	15,053	+0.03(+0.08%)
Jul 08, 2022	38.64	39.04	38.59	38.95	9,253	+0.18(+0.46%)
Jul 07, 2022	38.25	38.79	38.25	38.77	6,421	+0.65(+1.70%)
Jul 06, 2022	38.26	38.26	37.68	38.12	9,589	-0.13(-0.35%)
Jul 05, 2022	37.08	38.25	37.02	38.25	4,065	+0.58(+1.53%)
Jul 01, 2022	36.66	37.71	36.66	37.68	12,069	+0.89(+2.43%)
Jun 30, 2022	36.13	36.94	35.84	36.78	6,175	+0.18(+0.50%)
Jun 29, 2022	36.80	36.80	36.33	36.60	4,185	-0.12(-0.34%)
Jun 28, 2022	37.83	37.97	36.72	36.72	5,166	-0.87(-2.32%)
Jun 27, 2022	37.35	37.92	37.23	37.60	11,325	+0.33(+0.88%)
Jun 24, 2022	36.62	37.31	36.62	37.27	10,551	+0.90(+2.48%)
Jun 23, 2022	35.71	36.39	35.71	36.37	9,036	+0.70(+1.96%)
Jun 22, 2022	34.98	35.84	34.98	35.66	6,331	+0.19(+0.54%)
Jun 21, 2022	35.74	35.95	35.24	35.47	16,257	+0.23(+0.65%)
Jun 17, 2022	35.35	35.54	34.87	35.24	9,275	-0.12(-0.34%)
Jun 16, 2022	36.82	36.82	35.16	35.36	21,567	-2.42(-6.40%)
Jun 15, 2022	37.97	38.28	37.52	37.78	8,644	+0.16(+0.42%)
Jun 14, 2022	37.99	38.10	37.35	37.62	9,153	-0.19(-0.50%)
Jun 13, 2022	38.53	38.72	37.66	37.81	14,416	-1.97(-4.96%)
Jun 10, 2022	40.46	40.81	39.76	39.78	19,291	-1.51(-3.65%)
Jun 09, 2022	41.24	41.77	41.24	41.29	6,233	-0.21(-0.50%)
Jun 08, 2022	42.09	42.09	41.44	41.50	14,497	-0.86(-2.04%)
Jun 07, 2022	41.68	42.38	41.51	42.36	14,039	+0.19(+0.45%)
Jun 06, 2022	42.49	42.49	42.07	42.17	15,909	-0.01(-0.02%)
Jun 03, 2022	42.13	42.46	42.01	42.18	9,004	-0.33(-0.77%)
Jun 02, 2022	41.74	42.51	41.74	42.51	69,385	+0.82(+1.97%)

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.