Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	36.27	36.27	35.50	36.27	4,684	+0.36(+1.01%)
May 05, 2023	35.98	35.98	35.29	35.90	7,187	+0.14(+0.38%)
May 04, 2023	35.73	36.29	35.15	35.77	6,199	-0.96(-2.62%)
May 03, 2023	36.12	36.73	36.12	36.73	3,384	+0.51(+1.41%)
May 02, 2023	36.42	37.20	36.06	36.22	3,871	-1.08(-2.90%)
May 01, 2023	37.18	37.50	35.91	37.30	4,650	+0.80(+2.19%)
Apr 28, 2023	36.96	37.25	36.50	36.50	2,494	-0.86(-2.31%)
Apr 27, 2023	36.95	37.42	36.78	37.36	2,538	+0.21(+0.57%)
Apr 26, 2023	37.19	37.69	37.15	37.15	3,015	-0.15(-0.41%)
Apr 25, 2023	35.97	37.31	35.97	37.31	5,011	+0.95(+2.61%)
Apr 24, 2023	36.50	37.10	36.25	36.36	11,578	+0.36(+1.01%)
Apr 21, 2023	36.78	36.86	35.99	35.99	19,069	-0.19(-0.54%)
Apr 20, 2023	36.23	37.22	36.19	36.19	2,552	-0.29(-0.79%)
Apr 19, 2023	36.34	37.30	36.34	36.47	3,097	+1.35(+3.84%)
Apr 18, 2023	35.03	35.12	34.89	35.12	1,877	-0.56(-1.58%)
Apr 17, 2023	35.29	36.20	35.29	35.69	10,333	-0.64(-1.75%)
Apr 14, 2023	36.55	36.59	35.41	36.32	4,817	+0.92(+2.60%)
Apr 13, 2023	35.76	35.76	35.18	35.40	2,431	-0.69(-1.91%)
Apr 12, 2023	35.32	36.09	35.14	36.09	3,369	+0.40(+1.12%)
Apr 11, 2023	35.43	36.42	35.29	35.69	2,426	+0.23(+0.66%)
Apr 10, 2023	36.38	36.38	35.19	35.46	5,880	-0.57(-1.58%)
Apr 06, 2023	35.97	36.03	35.09	36.03	3,099	+1.09(+3.11%)
Apr 05, 2023	34.89	35.40	34.80	34.94	3,007	-0.56(-1.58%)
Apr 04, 2023	35.23	35.70	35.02	35.50	14,453	-0.61(-1.69%)
Apr 03, 2023	35.24	36.11	35.24	36.11	6,589	+0.65(+1.83%)
Mar 31, 2023	35.13	35.46	34.93	35.46	2,217	-0.26(-0.74%)
Mar 30, 2023	35.69	35.73	35.26	35.73	3,471	+0.39(+1.12%)
Mar 29, 2023	35.39	35.39	35.33	35.33	1,707	-0.67(-1.87%)
Mar 28, 2023	35.36	36.04	35.30	36.00	3,017	+0.62(+1.75%)
Mar 27, 2023	35.62	35.95	35.33	35.38	3,196	-0.52(-1.44%)
Mar 24, 2023	35.19	35.90	35.19	35.90	3,739	+0.72(+2.03%)
Mar 23, 2023	35.24	35.35	34.75	35.19	3,787	-1.56(-4.25%)
Mar 22, 2023	36.76	36.78	36.31	36.75	6,342	+0.32(+0.88%)
Mar 21, 2023	36.51	36.51	36.39	36.43	2,891	+0.23(+0.65%)
Mar 20, 2023	36.41	36.88	35.88	36.19	3,916	-0.31(-0.85%)
Mar 17, 2023	36.29	36.50	35.36	36.50	4,314	-0.14(-0.38%)
Mar 16, 2023	36.16	36.64	35.81	36.64	1,824	+0.80(+2.22%)
Mar 15, 2023	35.83	36.26	35.66	35.85	10,678	-0.54(-1.48%)
Mar 14, 2023	36.47	37.05	36.35	36.38	4,402	-0.82(-2.20%)
Mar 13, 2023	36.89	37.45	36.82	37.20	6,246	-0.20(-0.55%)
Mar 10, 2023	37.24	38.07	37.24	37.41	1,588	+0.04(+0.12%)
Mar 09, 2023	37.29	37.83	37.29	37.36	3,201	+0.07(+0.19%)
Mar 08, 2023	37.21	37.62	37.21	37.29	2,599	-0.52(-1.36%)
Mar 07, 2023	37.72	37.81	37.07	37.81	4,163	-0.45(-1.17%)
Mar 06, 2023	38.21	38.44	37.51	38.26	3,527	+0.70(+1.87%)
Mar 03, 2023	37.41	38.34	37.41	37.55	3,036	-0.68(-1.79%)
Mar 02, 2023	37.78	38.24	37.29	38.24	7,660	+0.67(+1.78%)
Mar 01, 2023	38.00	38.19	37.57	37.57	7,258	-0.56(-1.46%)
Feb 28, 2023	38.14	38.14	38.12	38.13	2,544	-1.02(-2.62%)
Feb 27, 2023	38.98	39.19	38.39	39.15	4,288	+0.17(+0.43%)
Feb 24, 2023	38.19	38.98	38.12	38.98	2,596	-0.11(-0.29%)
Feb 23, 2023	39.11	39.11	38.17	39.10	1,571	+0.39(+1.00%)
Feb 22, 2023	38.18	38.73	38.00	38.71	2,220	-0.10(-0.26%)
Feb 21, 2023	38.03	39.05	38.03	38.81	2,766	+0.79(+2.07%)
Feb 17, 2023	38.38	38.42	37.67	38.02	8,526	+0.23(+0.61%)
Feb 16, 2023	37.41	37.94	37.32	37.79	4,849	-0.15(-0.39%)
Feb 15, 2023	38.65	38.65	37.84	37.94	2,131	-0.23(-0.61%)
Feb 14, 2023	37.80	38.24	37.80	38.17	2,935	+0.51(+1.35%)
Feb 13, 2023	37.91	38.16	37.35	37.66	3,476	+0.31(+0.82%)
Feb 10, 2023	37.03	38.04	36.71	37.35	5,705	+0.58(+1.59%)
Feb 09, 2023	36.50	36.94	36.46	36.77	14,393	-0.67(-1.79%)
Feb 08, 2023	37.19	37.72	37.11	37.44	1,853	-0.20(-0.53%)
Feb 07, 2023	37.65	37.65	36.92	37.64	3,322	+0.26(+0.68%)
Feb 06, 2023	37.52	37.52	37.14	37.38	2,933	-1.11(-2.89%)
Feb 03, 2023	37.82	38.73	37.80	38.50	3,228	+0.39(+1.03%)
Feb 02, 2023	38.42	38.85	38.09	38.11	4,736	-0.85(-2.19%)
Feb 01, 2023	38.37	39.01	38.37	38.96	4,297	+0.73(+1.90%)
Jan 31, 2023	38.29	38.29	38.23	38.23	652	+0.16(+0.43%)
Jan 30, 2023	37.44	38.07	37.44	38.07	3,209	+0.69(+1.83%)
Jan 27, 2023	37.43	38.37	37.39	37.39	2,624	+0.06(+0.15%)
Jan 26, 2023	37.51	38.11	37.29	37.33	3,867	-0.37(-0.99%)
Jan 25, 2023	37.36	37.83	37.36	37.70	5,471	-0.13(-0.34%)
Jan 24, 2023	38.52	38.70	37.83	37.83	978	-0.57(-1.48%)
Jan 23, 2023	38.56	39.17	38.40	38.40	3,943	-0.06(-0.17%)
Jan 20, 2023	38.84	38.86	38.46	38.46	8,177	+0.20(+0.53%)
Jan 19, 2023	38.37	39.12	38.26	38.26	5,198	-0.17(-0.45%)
Jan 18, 2023	37.91	38.43	37.82	38.43	5,640	+0.12(+0.31%)
Jan 17, 2023	38.66	39.35	38.32	38.32	24,389	+0.27(+0.71%)
Jan 13, 2023	38.64	38.78	38.04	38.04	3,235	-0.96(-2.46%)
Jan 12, 2023	38.39	39.64	38.38	39.01	2,686	+0.98(+2.56%)
Jan 11, 2023	38.24	38.52	37.70	38.03	2,845	-1.30(-3.31%)
Jan 10, 2023	38.40	39.33	38.40	39.33	2,237	-0.89(-2.22%)
Jan 09, 2023	40.58	40.64	39.78	40.22	5,057	-0.93(-2.25%)
Jan 06, 2023	40.18	41.15	39.90	41.15	1,841	+0.79(+1.96%)
Jan 05, 2023	40.41	40.41	39.62	40.36	3,369	+0.30(+0.75%)
Jan 04, 2023	40.26	41.05	40.06	40.06	2,432	+0.21(+0.53%)
Jan 03, 2023	39.65	40.61	39.65	39.85	2,860	-0.29(-0.72%)
Dec 30, 2022	40.65	40.65	38.93	40.14	7,024	+0.47(+1.17%)
Dec 29, 2022	40.38	40.38	39.60	39.67	5,197	-1.17(-2.87%)
Dec 28, 2022	40.23	40.88	40.02	40.84	2,074	+0.88(+2.19%)
Dec 27, 2022	39.68	41.09	39.68	39.97	17,889	+0.51(+1.29%)
Dec 23, 2022	40.34	40.35	39.10	39.46	2,959	-0.11(-0.27%)
Dec 22, 2022	40.15	40.46	39.56	39.56	3,032	-0.92(-2.26%)
Dec 21, 2022	40.58	41.47	40.48	40.48	3,500	+0.09(+0.24%)
Dec 20, 2022	40.23	41.25	40.23	40.38	227,967	-0.84(-2.04%)
Dec 19, 2022	40.47	41.29	40.33	41.23	17,681	+1.26(+3.15%)
Dec 16, 2022	40.47	40.47	39.63	39.97	6,574	-0.28(-0.70%)
Dec 15, 2022	40.44	41.01	40.04	40.25	11,895	-0.25(-0.61%)
Dec 14, 2022	40.58	40.92	40.31	40.50	9,841	+0.77(+1.95%)
Dec 13, 2022	40.75	40.80	39.73	39.73	6,282	-0.33(-0.81%)
Dec 12, 2022	40.65	40.92	40.05	40.05	8,636	-0.96(-2.34%)
Dec 09, 2022	41.14	41.51	40.69	41.01	3,197	+0.78(+1.94%)
Dec 08, 2022	40.35	41.24	40.16	40.23	15,421	-1.60(-3.83%)
Dec 07, 2022	41.94	43.21	41.83	41.83	4,384	+0.07(+0.16%)
Dec 06, 2022	41.99	42.93	41.76	41.76	1,606	-0.04(-0.11%)
Dec 05, 2022	41.71	42.32	41.64	41.80	10,344	+0.09(+0.22%)
Dec 02, 2022	41.44	42.08	41.44	41.71	4,030	+0.13(+0.31%)
Dec 01, 2022	41.48	42.33	41.34	41.58	4,691	+0.48(+1.18%)
Nov 30, 2022	40.80	41.30	40.80	41.10	1,427	+1.11(+2.78%)
Nov 29, 2022	40.65	40.65	39.99	39.99	1,374	-0.97(-2.38%)
Nov 28, 2022	40.25	41.13	40.25	40.96	5,881	+0.49(+1.21%)
Nov 25, 2022	41.02	41.02	40.29	40.48	4,147	+0.12(+0.30%)
Nov 23, 2022	40.16	41.06	40.16	40.36	4,920	+0.63(+1.59%)
Nov 22, 2022	39.62	40.21	39.51	39.72	2,766	+0.29(+0.74%)
Nov 21, 2022	40.05	40.05	39.43	39.43	4,992	+0.20(+0.50%)
Nov 18, 2022	39.81	39.81	39.22	39.23	3,756	+0.40(+1.04%)
Nov 17, 2022	38.59	39.38	38.59	38.83	4,649	+0.13(+0.34%)
Nov 16, 2022	38.54	39.08	38.52	38.70	4,786	+0.61(+1.61%)
Nov 15, 2022	38.25	38.91	38.07	38.09	1,725	-0.18(-0.48%)
Nov 14, 2022	39.02	39.05	38.19	38.27	5,442	+0.52(+1.37%)
Nov 11, 2022	37.69	38.96	37.28	37.76	7,872	-0.55(-1.43%)
Nov 10, 2022	38.72	40.40	38.25	38.30	2,436	-0.29(-0.76%)
Nov 09, 2022	38.68	39.67	38.24	38.60	4,904	-0.11(-0.29%)
Nov 08, 2022	38.49	38.76	38.45	38.71	1,375	-0.09(-0.22%)
Nov 07, 2022	38.63	39.38	38.58	38.80	20,153	+0.91(+2.40%)
Nov 04, 2022	38.01	38.78	37.89	37.89	4,740	+0.41(+1.10%)
Nov 03, 2022	37.10	38.19	37.10	37.48	7,573	-0.11(-0.29%)
Nov 02, 2022	39.05	39.05	37.59	37.59	5,572	-2.10(-5.30%)
Nov 01, 2022	39.99	40.75	39.56	39.69	1,908	+0.47(+1.20%)
Oct 31, 2022	39.38	40.26	39.22	39.22	8,503	-1.46(-3.58%)
Oct 28, 2022	39.44	40.68	39.44	40.68	8,555	+1.49(+3.79%)
Oct 27, 2022	39.50	40.24	39.19	39.19	7,571	-0.19(-0.48%)
Oct 26, 2022	39.29	39.64	39.29	39.38	2,733	+0.88(+2.29%)
Oct 25, 2022	38.64	39.13	38.50	38.50	1,746	+0.58(+1.52%)
Oct 24, 2022	38.31	39.67	37.79	37.92	11,658	+0.91(+2.46%)
Oct 21, 2022	35.98	37.61	35.98	37.01	5,162	-1.52(-3.95%)
Oct 20, 2022	37.58	38.53	36.94	38.53	2,671	+1.37(+3.69%)
Oct 19, 2022	38.34	38.34	37.16	37.16	6,846	-0.03(-0.08%)
Oct 18, 2022	37.31	37.31	37.11	37.19	4,667	-0.31(-0.82%)
Oct 17, 2022	37.59	38.67	37.32	37.50	3,156	+0.09(+0.25%)
Oct 14, 2022	37.24	37.64	36.71	37.40	4,809	+0.27(+0.72%)
Oct 13, 2022	36.50	38.17	36.50	37.14	3,371	+0.55(+1.51%)
Oct 12, 2022	36.77	37.01	36.58	36.58	3,492	+0.23(+0.62%)
Oct 11, 2022	35.60	37.56	35.60	36.36	5,343	-1.42(-3.75%)
Oct 10, 2022	36.85	37.79	36.79	37.77	5,113	+0.90(+2.44%)
Oct 07, 2022	37.05	37.05	36.87	36.87	2,351	+0.61(+1.68%)
Oct 06, 2022	36.81	37.86	36.13	36.26	8,512	-0.86(-2.33%)
Oct 05, 2022	36.95	37.65	36.93	37.13	8,484	-0.12(-0.33%)
Oct 04, 2022	37.21	37.98	37.06	37.25	3,833	+0.34(+0.92%)
Oct 03, 2022	36.44	37.20	36.44	36.91	4,543	+1.10(+3.06%)
Sep 30, 2022	36.22	37.13	35.39	35.81	6,286	-0.18(-0.51%)
Sep 29, 2022	35.97	37.12	35.65	36.00	4,457	-0.69(-1.88%)
Sep 28, 2022	36.33	36.72	36.33	36.68	4,945	+0.53(+1.47%)
Sep 27, 2022	36.74	37.49	36.15	36.15	5,989	-0.05(-0.15%)
Sep 26, 2022	37.03	37.04	35.99	36.21	8,891	-0.28(-0.78%)
Sep 23, 2022	37.78	38.02	36.49	36.49	4,253	-2.61(-6.67%)
Sep 22, 2022	39.10	39.92	38.93	39.10	2,277	+0.07(+0.18%)
Sep 21, 2022	40.18	40.18	38.98	39.03	3,000	-0.59(-1.50%)
Sep 20, 2022	39.96	40.71	39.63	39.63	1,978	+0.47(+1.21%)
Sep 19, 2022	40.33	40.35	38.98	39.15	5,821	-0.18(-0.45%)
Sep 16, 2022	39.52	40.53	39.33	39.33	4,381	-0.57(-1.44%)
Sep 15, 2022	39.61	39.93	39.31	39.90	2,811	+0.58(+1.48%)
Sep 14, 2022	39.57	39.77	39.32	39.32	3,483	-0.49(-1.23%)
Sep 13, 2022	40.67	40.67	39.81	39.81	1,460	-1.21(-2.95%)
Sep 12, 2022	41.34	42.16	41.02	41.02	4,795	-0.27(-0.64%)
Sep 09, 2022	40.68	41.49	40.61	41.28	3,200	+1.45(+3.65%)
Sep 08, 2022	40.16	40.35	39.83	39.83	1,911	+0.19(+0.48%)
Sep 07, 2022	40.58	40.62	39.64	39.64	1,200	-1.71(-4.13%)
Sep 06, 2022	41.45	41.46	41.35	41.35	7,216	+0.86(+2.12%)
Sep 02, 2022	40.25	41.40	39.61	40.49	5,042	+0.89(+2.24%)
Sep 01, 2022	40.87	40.87	39.48	39.60	3,217	-0.32(-0.81%)
Aug 31, 2022	40.65	41.02	39.91	39.92	55,914	-1.10(-2.69%)
Aug 30, 2022	40.87	41.03	40.87	41.03	1,297	+1.16(+2.90%)
Aug 29, 2022	40.64	40.99	39.87	39.87	2,832	-0.93(-2.27%)
Aug 26, 2022	41.57	41.72	40.76	40.80	3,718	+0.01(+0.02%)
Aug 25, 2022	41.45	41.45	40.58	40.79	1,181	+0.04(+0.10%)
Aug 24, 2022	40.77	41.46	40.74	40.74	2,167	-0.98(-2.34%)
Aug 22, 2022				41.72	30,150	+0.65(+1.58%)
Aug 19, 2022	41.20	41.21	40.82	41.07	1,779	-0.33(-0.79%)
Aug 18, 2022	41.84	41.84	41.40	41.40	987	-0.02(-0.04%)
Aug 17, 2022	41.53	41.72	40.81	41.41	6,732	+0.19(+0.45%)
Aug 16, 2022	40.62	41.23	40.37	41.23	1,916	+0.47(+1.15%)
Aug 15, 2022	40.37	40.76	39.86	40.76	1,921	+0.54(+1.34%)
Aug 12, 2022	40.34	40.34	39.74	40.22	1,135	+0.26(+0.64%)
Aug 11, 2022	40.52	40.62	39.95	39.97	3,200	+0.87(+2.21%)
Aug 10, 2022	39.44	39.44	39.10	39.10	743	-0.92(-2.29%)
Aug 09, 2022	39.64	40.02	39.19	40.02	1,743	+0.55(+1.41%)
Aug 08, 2022	39.98	40.52	39.46	39.46	2,217	+0.88(+2.29%)
Aug 05, 2022	38.66	39.42	38.19	38.58	10,154	+0.18(+0.48%)
Aug 04, 2022	39.43	39.43	38.40	38.40	2,426	-1.23(-3.10%)
Aug 03, 2022	39.43	39.62	39.43	39.62	2,135	-0.38(-0.96%)
Aug 02, 2022	39.65	40.30	39.23	40.01	2,524	+0.77(+1.96%)
Aug 01, 2022	39.46	39.48	38.86	39.24	2,297	+0.10(+0.25%)
Jul 29, 2022	38.73	39.26	38.38	39.14	16,813	-1.29(-3.20%)
Jul 28, 2022	40.73	41.07	40.29	40.44	2,590	-1.59(-3.78%)
Jul 27, 2022	40.58	42.03	40.58	42.03	2,357	+0.94(+2.29%)
Jul 26, 2022	41.01	41.85	41.01	41.09	1,971	+0.16(+0.40%)
Jul 25, 2022	40.80	41.92	40.80	40.92	1,308	+0.24(+0.60%)
Jul 22, 2022	41.23	41.23	40.52	40.68	3,434	-0.57(-1.39%)
Jul 21, 2022	41.09	41.25	40.48	41.25	1,630	+0.33(+0.79%)
Jul 20, 2022	40.68	41.56	40.68	40.92	1,359	-1.49(-3.51%)
Jul 19, 2022	42.82	42.82	42.11	42.41	1,446	+0.84(+2.03%)
Jul 18, 2022	42.09	42.09	41.02	41.57	10,675	+0.22(+0.53%)
Jul 15, 2022	40.84	41.67	40.76	41.35	64,780	+2.00(+5.08%)
Jul 14, 2022	39.45	39.45	39.04	39.35	1,095	-0.61(-1.53%)
Jul 13, 2022	39.82	40.51	39.82	39.96	3,150	-0.30(-0.75%)
Jul 12, 2022	40.28	40.55	40.27	40.27	5,075	+0.47(+1.17%)
Jul 11, 2022	39.80	40.38	39.80	39.80	991	-0.41(-1.03%)
Jul 08, 2022	40.91	40.91	40.20	40.21	2,818	-0.52(-1.26%)
Jul 07, 2022	40.63	40.73	40.07	40.73	2,214	-0.72(-1.73%)
Jul 06, 2022	41.88	42.87	40.63	41.44	1,472	+1.19(+2.96%)
Jul 05, 2022	40.66	42.25	40.25	40.25	4,268	-2.89(-6.69%)
Jul 01, 2022	41.72	43.14	41.66	43.14	4,039	+0.54(+1.26%)
Jun 30, 2022	42.45	43.10	42.45	42.60	6,635	-0.24(-0.55%)
Jun 29, 2022	43.88	44.08	42.84	42.84	3,680	-1.20(-2.72%)
Jun 28, 2022	44.23	44.27	42.95	44.04	2,458	+1.47(+3.45%)
Jun 27, 2022	43.13	43.13	42.57	42.57	1,119	-0.23(-0.54%)
Jun 24, 2022	42.85	43.46	42.24	42.80	2,041	+1.07(+2.56%)
Jun 23, 2022	42.19	42.56	41.37	41.73	4,102	+0.24(+0.57%)
Jun 22, 2022	41.84	42.90	41.49	41.49	3,045	-0.50(-1.18%)
Jun 21, 2022	42.06	43.01	41.82	41.99	3,447	+1.14(+2.78%)
Jun 17, 2022	41.29	41.82	40.84	40.85	5,370	-1.10(-2.62%)
Jun 16, 2022	42.35	42.67	41.64	41.95	5,525	-0.46(-1.10%)
Jun 15, 2022	42.66	43.77	42.02	42.41	204,757	+0.72(+1.73%)
Jun 14, 2022	42.26	42.49	41.58	41.70	11,133	-1.38(-3.21%)
Jun 13, 2022	41.95	43.08	41.91	43.08	2,959	+1.02(+2.43%)
Jun 10, 2022	42.19	43.02	42.06	42.06	1,689	-1.34(-3.09%)
Jun 09, 2022	43.11	44.12	43.11	43.40	351,244	-0.38(-0.86%)
Jun 08, 2022	44.92	44.92	43.77	43.77	1,177	-1.25(-2.78%)
Jun 07, 2022	44.80	45.02	44.80	45.02	2,101	+1.06(+2.41%)
Jun 06, 2022	44.65	44.65	43.97	43.97	3,148	-0.24(-0.54%)
Jun 03, 2022	43.52	45.21	43.15	44.21	3,329	+0.21(+0.47%)
Jun 02, 2022	44.78	44.87	43.97	44.00	4,302	-0.20(-0.45%)

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.