Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	50.32	50.96	50.32	50.94	1,931	+0.40(+0.79%)
Apr 27, 2023	50.18	50.54	50.18	50.54	3,100	+0.73(+1.47%)
Apr 26, 2023	49.95	49.95	49.62	49.81	8,601	-0.14(-0.28%)
Apr 25, 2023	50.27	50.27	49.89	49.95	3,053	-0.69(-1.36%)
Apr 24, 2023	50.63	50.64	50.59	50.64	21,066	-0.01(-0.02%)
Apr 21, 2023	50.57	50.65	50.57	50.65	4,200	+0.24(+0.48%)
Apr 20, 2023	50.44	50.44	50.41	50.41	262	-0.47(-0.92%)
Apr 19, 2023	50.88	50.88	50.88	50.88	1,975	+0.10(+0.20%)
Apr 17, 2023				50.78	94	+0.14(+0.28%)
Apr 14, 2023	50.70	50.70	50.50	50.64	1,920	-0.08(-0.16%)
Apr 13, 2023	50.47	50.72	50.47	50.72	10,927	+0.25(+0.50%)
Apr 12, 2023	50.42	50.57	50.20	50.47	111,225	+0.04(+0.08%)
Apr 11, 2023	50.30	50.43	50.25	50.43	61,400	+0.19(+0.38%)
Apr 10, 2023	50.00	50.24	50.00	50.24	41,863	+0.28(+0.56%)
Apr 06, 2023				49.96	0	-0.04(-0.08%)
Apr 05, 2023	50.08	50.00	50.00	50.00	200	-0.07(-0.14%)
Apr 04, 2023	50.07	50.07	50.07	50.07	318	-0.15(-0.30%)
Apr 03, 2023	50.20	50.22	50.20	50.22	738	+0.16(+0.32%)
Mar 31, 2023	49.94	50.06	49.94	50.06	2,332	+0.59(+1.19%)
Mar 30, 2023	52.00	52.00	49.47	49.47	1,347	+0.35(+0.71%)
Mar 29, 2023	49.12	49.12	49.12	49.12	400	+0.72(+1.49%)
Mar 28, 2023	48.40	48.40	48.40	48.40	357	-0.43(-0.88%)
Mar 27, 2023	48.87	48.87	48.83	48.83	512	+0.26(+0.54%)
Mar 24, 2023	48.52	48.57	48.52	48.57	1,973	+0.23(+0.48%)
Mar 23, 2023	48.77	48.79	48.15	48.34	5,900	-0.89(-1.81%)
Mar 22, 2023	48.89	49.23	48.89	49.23	684	+0.17(+0.35%)
Mar 21, 2023	48.86	49.06	48.86	49.06	800	+0.82(+1.70%)
Mar 20, 2023	48.13	48.35	48.13	48.24	902	+0.29(+0.60%)
Mar 17, 2023	47.98	47.98	47.95	47.95	200	-0.49(-1.01%)
Mar 16, 2023	47.52	48.45	47.52	48.44	1,813	+0.89(+1.87%)
Mar 15, 2023	47.22	47.55	47.22	47.55	525	-0.18(-0.38%)
Mar 14, 2023	47.73	47.73	47.73	47.73	175	+0.54(+1.14%)
Mar 13, 2023	46.72	47.56	46.63	47.19	4,931	-0.10(-0.21%)
Mar 10, 2023	47.65	47.65	47.08	47.29	1,542	-0.63(-1.31%)
Mar 09, 2023	49.15	49.15	47.90	47.92	2,427	-0.88(-1.80%)
Mar 08, 2023	48.74	48.87	48.70	48.80	2,231	+0.06(+0.12%)
Mar 07, 2023	49.27	49.27	48.74	48.74	3,300	-0.77(-1.56%)
Mar 06, 2023	49.78	49.78	49.51	49.51	28,955	+0.39(+0.79%)
Mar 03, 2023	49.01	49.12	49.01	49.12	964	+0.46(+0.95%)
Mar 02, 2023	48.17	48.66	48.17	48.66	3,816	+0.36(+0.75%)
Mar 01, 2023	48.30	48.30	48.30	48.30	552	-0.28(-0.58%)
Feb 28, 2023	48.64	48.86	48.58	48.58	3,143	-0.10(-0.21%)
Feb 27, 2023	48.72	48.76	48.61	48.68	514	+0.40(+0.83%)
Feb 24, 2023	49.09	49.09	48.28	48.28	733	-0.81(-1.65%)
Feb 23, 2023	48.60	49.09	48.60	49.09	6,581	+0.44(+0.90%)
Feb 22, 2023	49.03	49.05	48.65	48.65	1,224	-0.35(-0.71%)
Feb 21, 2023	49.25	49.25	48.91	49.00	1,884	-0.89(-1.78%)
Feb 17, 2023				49.89	0	-0.36(-0.72%)
Feb 16, 2023	50.15	50.51	50.15	50.25	10,638	-0.32(-0.63%)
Feb 15, 2023	50.37	50.61	50.37	50.57	787	-0.04(-0.08%)
Feb 14, 2023	50.58	50.62	50.58	50.61	2,151	+0.12(+0.24%)
Feb 13, 2023	50.25	50.49	50.25	50.49	478	+0.56(+1.12%)
Feb 10, 2023	49.87	49.93	49.87	49.93	522	+0.02(+0.04%)
Feb 09, 2023	50.64	50.64	49.91	49.91	3,425	-0.45(-0.89%)
Feb 08, 2023	50.36	50.36	50.36	50.36	198	-0.44(-0.87%)
Feb 07, 2023	50.57	50.80	50.35	50.80	6,100	+0.58(+1.15%)
Feb 06, 2023	49.90	50.22	49.90	50.22	2,716	-0.28(-0.55%)
Feb 03, 2023	50.67	50.67	50.50	50.50	1,049	-0.49(-0.96%)
Feb 02, 2023	50.60	51.07	50.60	50.99	55,667	+0.98(+1.96%)
Feb 01, 2023	49.69	50.01	49.36	50.01	1,783	+0.46(+0.93%)
Jan 31, 2023	49.59	49.59	49.55	49.55	2,764	+0.47(+0.96%)
Jan 30, 2023	50.02	50.02	49.08	49.08	424	-0.98(-1.96%)
Jan 27, 2023	49.89	50.06	49.89	50.06	9,040	+0.56(+1.13%)
Jan 26, 2023	49.51	49.51	49.29	49.50	4,031	+0.44(+0.90%)
Jan 25, 2023	48.60	49.06	48.60	49.06	2,400	+0.03(+0.06%)
Jan 24, 2023	48.86	49.03	48.86	49.03	4,131	-0.11(-0.22%)
Jan 23, 2023	49.29	49.29	48.95	49.14	3,496	+0.71(+1.47%)
Jan 20, 2023	47.93	48.43	47.71	48.43	7,932	+0.60(+1.25%)
Jan 19, 2023	47.78	47.83	47.78	47.83	400	-0.23(-0.48%)
Jan 18, 2023	49.29	49.29	48.06	48.06	822	-0.78(-1.60%)
Jan 17, 2023	48.60	48.94	48.60	48.84	4,248	-0.07(-0.14%)
Jan 16, 2023	48.86	48.91	48.86	48.91	748	+0.00(+0.00%)
Jan 13, 2023	48.64	48.91	48.64	48.91	423	+0.14(+0.29%)
Jan 12, 2023	48.44	48.77	48.20	48.77	1,541	+0.49(+1.01%)
Jan 11, 2023	48.20	48.33	48.20	48.28	4,500	+0.43(+0.90%)
Jan 10, 2023	47.60	47.85	47.60	47.85	12,320	-0.03(-0.06%)
Jan 09, 2023	47.88	47.88	47.88	47.88	127	+0.49(+1.03%)
Jan 06, 2023	47.39	47.39	47.39	47.39	235	+0.87(+1.87%)
Jan 05, 2023	47.02	47.02	46.52	46.52	3,953	-0.49(-1.04%)
Jan 04, 2023	47.19	47.19	46.90	47.01	1,700	+0.53(+1.14%)
Jan 03, 2023	46.68	46.68	46.48	46.48	373	-0.20(-0.43%)
Dec 30, 2022				46.68	0	-0.37(-0.79%)
Dec 29, 2022	46.93	47.05	46.93	47.05	600	+0.76(+1.64%)
Dec 28, 2022	46.39	46.39	46.29	46.29	805	-0.63(-1.34%)
Dec 23, 2022				46.92	0	+0.20(+0.43%)
Dec 22, 2022	46.61	46.72	46.13	46.72	3,328	-0.62(-1.31%)
Dec 21, 2022	47.01	47.34	47.01	47.34	2,288	+0.58(+1.24%)
Dec 20, 2022	46.45	46.76	46.45	46.76	27,963	+0.28(+0.60%)
Dec 19, 2022	46.93	46.93	46.48	46.48	8,681	-0.66(-1.40%)
Dec 16, 2022	46.98	47.14	46.98	47.14	1,095	-0.37(-0.78%)
Dec 15, 2022	47.78	47.78	47.51	47.51	1,554	-1.53(-3.12%)
Dec 14, 2022	49.09	49.44	48.69	49.04	2,240	+0.00(+0.00%)
Dec 13, 2022	49.75	49.75	48.93	49.04	3,704	+0.42(+0.86%)
Dec 12, 2022	48.30	48.70	48.30	48.62	620	+0.48(+1.00%)
Dec 09, 2022	48.60	48.60	48.14	48.14	4,687	-0.23(-0.48%)
Dec 08, 2022	48.30	48.46	48.30	48.37	2,170	+0.33(+0.69%)
Dec 07, 2022	48.01	48.04	48.01	48.04	470	+0.03(+0.06%)
Dec 06, 2022	48.37	48.37	48.01	48.01	449	-0.85(-1.74%)
Dec 05, 2022	49.05	49.05	48.77	48.86	3,116	-0.95(-1.91%)
Dec 02, 2022	49.67	49.81	49.46	49.81	3,810	-0.28(-0.56%)
Dec 01, 2022	50.09	50.09	50.09	50.09	1,070	+0.43(+0.87%)
Nov 30, 2022	48.37	49.66	48.30	49.66	8,563	+1.36(+2.82%)
Nov 29, 2022	48.27	48.30	48.27	48.30	5,098	-0.09(-0.19%)
Nov 28, 2022	49.29	49.29	48.36	48.39	5,247	-0.65(-1.33%)
Nov 25, 2022	49.56	49.56	49.04	49.04	9,920	-0.94(-1.88%)
Nov 24, 2022	49.99	50.00	49.42	49.98	1,966	+0.98(+2.00%)
Nov 23, 2022	49.23	49.23	48.94	49.00	10,360	+0.05(+0.10%)
Nov 22, 2022	48.62	48.95	48.62	48.95	5,470	+0.65(+1.35%)
Nov 21, 2022	48.64	48.64	48.17	48.30	1,904	-0.24(-0.49%)
Nov 18, 2022	48.21	48.54	48.20	48.54	1,023	+0.59(+1.23%)
Nov 17, 2022	48.01	48.15	47.76	47.95	1,820	-0.52(-1.07%)
Nov 16, 2022	48.61	48.61	48.40	48.47	1,110	-0.38(-0.78%)
Nov 15, 2022	49.70	49.70	48.78	48.85	1,801	+0.35(+0.72%)
Nov 14, 2022	48.50	48.81	48.50	48.50	610	-0.16(-0.33%)
Nov 11, 2022	48.19	48.66	48.19	48.66	2,252	+0.83(+1.74%)
Nov 10, 2022	47.46	47.91	47.46	47.83	2,738	+2.05(+4.48%)
Nov 09, 2022	46.59	46.59	45.78	45.78	14,239	-0.99(-2.12%)
Nov 08, 2022	46.65	47.10	46.40	46.77	3,348	+0.29(+0.62%)
Nov 07, 2022	46.28	46.48	46.23	46.48	8,740	+0.91(+2.00%)
Nov 04, 2022	46.21	46.21	45.56	45.57	9,852	+0.13(+0.29%)
Nov 03, 2022	45.60	45.74	45.27	45.44	17,820	-0.66(-1.43%)
Nov 02, 2022	46.85	47.45	46.10	46.10	5,502	-1.02(-2.16%)
Nov 01, 2022	47.38	49.00	47.11	47.12	6,363	-0.21(-0.44%)
Oct 31, 2022	47.79	47.79	47.30	47.33	22,653	-0.32(-0.67%)
Oct 28, 2022	46.85	47.65	46.85	47.65	4,349	+1.11(+2.39%)
Oct 27, 2022	46.92	46.93	46.54	46.54	18,294	-0.30(-0.64%)
Oct 26, 2022	46.79	47.40	46.78	46.84	9,189	-0.33(-0.70%)
Oct 25, 2022	46.83	47.17	46.83	47.17	7,491	+0.71(+1.53%)
Oct 24, 2022	46.34	46.56	46.27	46.46	22,404	+0.60(+1.31%)
Oct 21, 2022	43.52	45.92	43.52	45.86	14,461	+1.06(+2.37%)
Oct 20, 2022	45.52	45.52	44.72	44.80	3,424	-0.27(-0.60%)
Oct 19, 2022	45.40	45.45	45.00	45.07	6,587	-0.33(-0.73%)
Oct 18, 2022	45.83	45.83	45.40	45.40	74,757	+0.43(+0.96%)
Oct 17, 2022	44.76	45.02	44.76	44.97	4,758	+1.18(+2.69%)
Oct 14, 2022	44.91	44.91	43.79	43.79	2,749	-1.01(-2.25%)
Oct 13, 2022	42.82	44.85	42.79	44.80	4,806	+0.94(+2.14%)
Oct 12, 2022	44.00	44.00	43.86	43.86	2,498	+0.05(+0.11%)
Oct 11, 2022	43.96	44.47	43.67	43.81	7,531	-0.81(-1.82%)
Oct 07, 2022				44.62	0	-1.27(-2.77%)
Oct 06, 2022	46.04	46.19	45.89	45.89	4,280	-0.59(-1.27%)
Oct 05, 2022	45.90	46.51	45.88	46.48	5,536	+0.29(+0.63%)
Oct 04, 2022	46.19	46.19	46.19	46.19	241	+1.03(+2.28%)
Oct 03, 2022	44.80	45.16	44.80	45.16	6,849	+1.27(+2.89%)
Sep 30, 2022	44.29	44.85	43.88	43.89	3,358	-0.55(-1.24%)
Sep 29, 2022	45.00	45.00	44.31	44.44	13,826	-1.00(-2.20%)
Sep 28, 2022	44.66	45.44	44.65	45.44	6,687	+1.04(+2.34%)
Sep 27, 2022	45.22	45.33	44.40	44.40	15,226	-0.53(-1.18%)
Sep 26, 2022	45.03	45.03	44.89	44.93	4,675	-0.03(-0.07%)
Sep 23, 2022	45.19	45.33	44.75	44.96	5,333	-1.04(-2.26%)
Sep 22, 2022	46.20	46.27	46.00	46.00	1,020	-0.40(-0.86%)
Sep 21, 2022	47.47	47.47	46.40	46.40	2,502	-0.59(-1.26%)
Sep 20, 2022	47.16	47.16	46.90	46.99	4,208	-0.46(-0.97%)
Sep 19, 2022	47.25	47.50	47.25	47.45	13,123	+0.01(+0.02%)
Sep 16, 2022	47.31	47.44	47.00	47.44	3,829	-0.54(-1.13%)
Sep 15, 2022	48.03	48.03	47.98	47.98	693	+0.04(+0.08%)
Sep 14, 2022	48.24	48.38	47.94	47.94	4,405	-0.36(-0.75%)
Sep 13, 2022	48.51	48.51	48.30	48.30	602	-1.95(-3.88%)
Sep 12, 2022	49.90	50.33	49.90	50.25	22,373	+0.42(+0.84%)
Sep 09, 2022	49.69	49.83	49.39	49.83	2,637	+1.03(+2.11%)
Sep 08, 2022	48.59	49.00	48.49	48.80	4,930	+0.76(+1.58%)
Sep 07, 2022	48.04	48.04	48.04	48.04	826	+0.17(+0.36%)
Sep 06, 2022	48.12	48.13	47.76	47.87	5,652	-0.11(-0.23%)
Sep 02, 2022				47.98	0	-0.03(-0.06%)
Sep 01, 2022	48.26	48.26	48.01	48.01	3,244	-0.40(-0.83%)
Aug 31, 2022	48.67	48.67	48.41	48.41	5,646	-0.29(-0.60%)
Aug 30, 2022	48.70	48.70	48.70	48.70	336	-1.06(-2.13%)
Aug 26, 2022				49.76	104	-1.57(-3.06%)
Aug 25, 2022	50.69	51.33	50.69	51.33	2,317	+0.56(+1.10%)
Aug 24, 2022	50.52	50.77	50.52	50.77	3,515	+0.22(+0.44%)
Aug 23, 2022	50.84	50.84	50.49	50.55	86,351	-0.01(-0.02%)
Aug 22, 2022	51.50	51.50	50.56	50.56	2,070	-1.18(-2.28%)
Aug 19, 2022	51.86	51.86	51.71	51.74	6,676	-0.74(-1.41%)
Aug 18, 2022	52.62	52.62	52.21	52.48	1,302	+0.20(+0.38%)
Aug 17, 2022	52.34	52.42	52.28	52.28	2,160	-0.49(-0.93%)
Aug 16, 2022	52.77	52.77	52.77	52.77	385	+0.25(+0.48%)
Aug 15, 2022	52.47	52.54	52.47	52.52	2,106	+0.24(+0.46%)
Aug 12, 2022	51.64	52.28	51.63	52.28	3,202	+0.82(+1.59%)
Aug 10, 2022				51.46	0	+1.13(+2.25%)
Aug 09, 2022	50.34	50.34	50.33	50.33	3,425	-0.23(-0.45%)
Aug 08, 2022	51.07	51.07	50.56	50.56	1,307	+0.26(+0.52%)
Aug 05, 2022	50.30	50.30	50.30	50.30	1,009	-0.51(-1.00%)
Aug 04, 2022	50.71	50.81	50.69	50.81	3,405	+0.01(+0.02%)
Aug 03, 2022	50.32	50.84	50.32	50.80	1,648	+0.63(+1.26%)
Aug 02, 2022	50.50	50.61	49.92	50.17	11,123	-0.25(-0.50%)
Jul 29, 2022				50.42	0	+0.95(+1.92%)
Jul 28, 2022	49.49	49.49	49.47	49.47	201	+0.18(+0.37%)
Jul 27, 2022	48.52	49.33	48.52	49.29	37,419	+1.18(+2.45%)
Jul 26, 2022	48.11	48.11	48.11	48.11	157	-0.23(-0.48%)
Jul 25, 2022	48.22	48.34	48.22	48.34	724	-0.54(-1.10%)
Jul 21, 2022				48.88	4	+0.38(+0.78%)
Jul 20, 2022	48.36	48.50	48.36	48.50	423	+0.63(+1.32%)
Jul 19, 2022	47.86	47.87	47.86	47.87	934	+0.69(+1.46%)
Jul 18, 2022	47.18	47.18	47.18	47.18	330	+0.22(+0.47%)
Jul 15, 2022	46.95	46.96	46.95	46.96	400	+0.63(+1.36%)
Jul 14, 2022	45.76	46.38	45.76	46.33	6,998	-0.36(-0.77%)
Jul 13, 2022	46.51	46.69	46.01	46.69	1,389	+0.18(+0.39%)
Jul 12, 2022	47.09	47.09	46.51	46.51	918	-0.71(-1.50%)
Jul 11, 2022	47.14	47.22	47.14	47.22	871	-0.39(-0.82%)
Jul 08, 2022	47.72	47.72	47.60	47.61	814	+0.48(+1.02%)
Jul 06, 2022				47.13	10	+0.98(+2.12%)
Jul 05, 2022	45.86	46.15	45.86	46.15	2,888	-1.42(-2.99%)
Jul 04, 2022	47.57	47.57	47.57	47.57	100	+0.95(+2.04%)
Jun 30, 2022				46.62	0	+0.11(+0.24%)
Jun 29, 2022	46.51	46.51	46.51	46.51	383	-0.29(-0.62%)
Jun 28, 2022	47.01	47.02	46.80	46.80	1,000	-0.73(-1.54%)
Jun 24, 2022				47.53	83	+1.55(+3.37%)
Jun 23, 2022	46.07	46.11	45.77	45.98	9,388	-0.13(-0.28%)
Jun 22, 2022	46.11	46.11	46.11	46.11	8,400	-0.02(-0.04%)
Jun 21, 2022	45.93	46.13	45.93	46.13	5,486	+0.60(+1.32%)
Jun 20, 2022	45.37	45.53	45.37	45.53	300	+0.63(+1.40%)
Jun 17, 2022	44.85	45.17	44.85	44.90	1,749	+0.37(+0.83%)
Jun 16, 2022	45.02	45.06	44.53	44.53	7,868	-1.75(-3.78%)
Jun 15, 2022	46.12	46.69	45.61	46.28	6,254	+0.66(+1.45%)
Jun 14, 2022	46.12	46.12	45.54	45.62	2,521	-0.41(-0.89%)
Jun 13, 2022	46.58	46.58	45.90	46.03	4,567	-1.71(-3.58%)
Jun 10, 2022	49.00	49.00	47.74	47.74	734	-1.83(-3.69%)
Jun 09, 2022	49.57	49.57	49.57	49.57	122	-1.17(-2.31%)
Jun 07, 2022				50.74	72	+0.43(+0.85%)
Jun 06, 2022	50.86	50.86	50.31	50.31	612	-0.16(-0.32%)
Jun 03, 2022	50.47	50.47	50.47	50.47	1,758	-0.49(-0.96%)
Jun 02, 2022	49.90	50.96	49.90	50.96	975	+0.65(+1.29%)
Jun 01, 2022	50.20	50.37	50.20	50.31	15,955	-0.36(-0.71%)
May 31, 2022	50.15	50.67	50.14	50.67	8,010	-0.40(-0.78%)
May 30, 2022	51.00	51.08	51.00	51.07	800	+1.51(+3.05%)
May 26, 2022				49.56	95	+1.32(+2.74%)
May 25, 2022	48.24	48.24	48.24	48.24	165	+0.36(+0.75%)
May 24, 2022	47.55	47.88	47.45	47.88	484	+1.01(+2.15%)
May 20, 2022				46.87	0	-1.17(-2.44%)
May 19, 2022	47.56	48.04	47.56	48.04	7,154	+0.12(+0.25%)
May 18, 2022	48.56	48.56	47.92	47.92	5,233	-1.91(-3.83%)
May 17, 2022	49.83	49.83	49.83	49.83	266	+0.97(+1.99%)
May 16, 2022	48.71	48.86	48.71	48.86	386	+0.17(+0.35%)
May 13, 2022	48.98	49.08	48.69	48.69	1,902	+1.36(+2.87%)
May 12, 2022	48.28	48.28	47.33	47.33	6,932	-0.78(-1.62%)
May 11, 2022	49.23	49.23	48.11	48.11	2,400	-0.99(-2.02%)
May 10, 2022	48.65	49.10	48.65	49.10	4,254	+0.20(+0.41%)
May 09, 2022	49.29	49.29	48.89	48.90	1,230	-1.54(-3.05%)
May 06, 2022	50.06	50.44	49.86	50.44	2,556	-0.19(-0.38%)
May 05, 2022	51.70	51.70	50.25	50.63	2,923	-1.49(-2.86%)
May 04, 2022	50.86	52.12	50.85	52.12	1,351	+0.93(+1.82%)
May 03, 2022	50.81	51.19	50.81	51.19	9,603	+1.48(+2.98%)

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.