Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	46.11	46.11	44.72	45.56	51,620	+0.12(+0.26%)
May 05, 2023	45.58	47.10	45.03	45.44	61,035	+2.05(+4.73%)
May 04, 2023	44.86	44.86	43.08	43.39	64,298	-2.13(-4.68%)
May 03, 2023	45.99	46.69	44.72	45.52	32,761	-0.44(-0.96%)
May 02, 2023	45.71	46.04	44.40	45.96	48,726	+0.22(+0.47%)
May 01, 2023	46.20	47.03	45.60	45.75	35,914	-0.45(-0.98%)
Apr 28, 2023	45.80	46.63	45.66	46.20	39,446	+0.18(+0.38%)
Apr 27, 2023	45.51	46.20	44.94	46.02	39,475	+0.63(+1.39%)
Apr 26, 2023	46.26	46.36	44.93	45.39	24,387	-1.00(-2.16%)
Apr 25, 2023	47.31	47.59	46.20	46.39	42,445	-1.56(-3.26%)
Apr 24, 2023	47.58	48.12	47.18	47.96	29,465	+0.25(+0.51%)
Apr 21, 2023	49.21	49.21	46.91	47.71	64,231	-1.70(-3.44%)
Apr 20, 2023	48.82	50.09	48.74	49.41	64,144	+0.11(+0.22%)
Apr 19, 2023	48.85	50.31	48.39	49.30	85,183	-0.13(-0.26%)
Apr 18, 2023	48.16	49.58	47.84	49.43	53,688	+1.60(+3.35%)
Apr 17, 2023	47.85	47.95	47.27	47.83	24,236	+0.28(+0.58%)
Apr 14, 2023	48.33	48.38	47.10	47.55	30,487	-0.57(-1.18%)
Apr 13, 2023	48.39	48.45	47.67	48.12	39,990	+0.10(+0.20%)
Apr 12, 2023	47.40	48.68	47.28	48.03	30,664	+0.35(+0.74%)
Apr 11, 2023	47.70	48.48	47.00	47.67	49,957	+0.29(+0.60%)
Apr 10, 2023	46.45	47.91	46.45	47.39	81,132	+0.79(+1.69%)
Apr 06, 2023	45.99	46.66	45.36	46.60	32,500	+0.58(+1.26%)
Apr 05, 2023	46.59	46.83	45.19	46.02	71,041	-1.21(-2.56%)
Apr 04, 2023	49.84	49.84	46.64	47.23	46,851	-2.52(-5.06%)
Apr 03, 2023	49.11	49.78	48.54	49.75	61,435	+0.52(+1.06%)
Mar 31, 2023	48.49	49.51	48.06	49.22	82,792	+1.17(+2.43%)
Mar 30, 2023	48.13	48.49	47.95	48.06	38,360	+0.41(+0.87%)
Mar 29, 2023	47.94	48.03	46.40	47.64	59,308	+0.20(+0.41%)
Mar 28, 2023	47.43	48.55	47.29	47.45	37,396	-0.03(-0.06%)
Mar 27, 2023	48.04	48.20	47.14	47.48	45,811	+0.13(+0.27%)
Mar 24, 2023	46.27	47.49	45.70	47.35	42,749	+0.39(+0.84%)
Mar 23, 2023	47.57	48.67	46.59	46.95	45,392	+0.11(+0.23%)
Mar 22, 2023	48.19	48.77	46.85	46.85	62,397	-1.42(-2.93%)
Mar 21, 2023	47.93	48.76	47.38	48.26	71,192	+1.27(+2.70%)
Mar 20, 2023	45.86	47.66	45.86	46.99	91,978	+1.69(+3.73%)
Mar 17, 2023	46.37	46.37	44.57	45.30	234,823	-1.78(-3.78%)
Mar 16, 2023	45.30	47.69	44.98	47.08	75,361	+1.33(+2.90%)
Mar 15, 2023	47.76	47.76	44.55	45.76	87,179	-3.94(-7.93%)
Mar 14, 2023	50.76	51.29	49.28	49.70	89,234	+0.85(+1.73%)
Mar 13, 2023	49.36	49.92	47.88	48.85	88,027	-1.33(-2.64%)
Mar 10, 2023	54.19	54.72	49.75	50.18	99,454	-4.08(-7.52%)
Mar 09, 2023	57.07	57.59	53.87	54.26	82,512	-2.75(-4.83%)
Mar 08, 2023	56.09	57.18	55.47	57.01	102,541	+0.63(+1.12%)
Mar 07, 2023	56.99	57.81	55.65	56.38	90,290	-0.59(-1.03%)
Mar 06, 2023	57.76	59.80	55.98	56.97	153,750	-0.75(-1.29%)
Mar 03, 2023	57.47	57.89	56.11	57.72	97,422	+0.47(+0.82%)
Mar 02, 2023	56.60	57.87	55.61	57.24	159,537	+0.35(+0.62%)
Mar 01, 2023	54.16	57.25	54.16	56.89	180,236	+3.13(+5.81%)
Feb 28, 2023	51.86	54.38	51.61	53.77	137,962	+1.78(+3.42%)
Feb 27, 2023	52.22	53.06	51.82	51.99	74,620	+0.10(+0.19%)
Feb 24, 2023	51.79	52.38	50.69	51.89	56,266	-0.69(-1.30%)
Feb 23, 2023	52.31	53.34	51.91	52.57	73,981	+0.45(+0.86%)
Feb 22, 2023	52.80	53.72	51.84	52.12	91,565	-0.65(-1.22%)
Feb 21, 2023	53.58	54.11	52.65	52.77	125,788	-1.19(-2.21%)
Feb 17, 2023	54.21	55.76	50.42	53.96	80,859	+0.15(+0.27%)
Feb 16, 2023	52.86	54.57	52.40	53.82	105,561	+1.03(+1.95%)
Feb 15, 2023	51.94	53.02	51.50	52.79	46,173	+0.38(+0.73%)
Feb 14, 2023	52.56	53.12	51.82	52.41	49,051	-0.43(-0.81%)
Feb 13, 2023	52.39	52.95	51.45	52.84	85,434	+0.56(+1.07%)
Feb 10, 2023	51.13	52.37	51.13	52.28	74,953	+0.61(+1.17%)
Feb 09, 2023	52.38	53.11	51.36	51.67	95,237	-0.23(-0.43%)
Feb 08, 2023	52.91	53.19	51.65	51.90	110,748	-1.12(-2.10%)
Feb 07, 2023	51.83	53.19	51.09	53.01	71,810	+0.88(+1.69%)
Feb 06, 2023	53.35	54.32	50.42	52.13	70,463	-1.94(-3.58%)
Feb 03, 2023	55.72	56.51	53.70	54.07	136,195	-1.83(-3.27%)
Feb 02, 2023	54.65	56.66	54.29	55.90	67,870	+1.15(+2.09%)
Feb 01, 2023	54.08	55.21	49.77	54.76	139,128	+0.25(+0.47%)
Jan 31, 2023	53.74	54.67	52.88	54.50	222,102	+0.96(+1.79%)
Jan 30, 2023	53.09	54.86	51.46	53.54	95,263	+0.02(+0.04%)
Jan 27, 2023	55.71	55.71	53.00	53.52	111,292	-2.38(-4.25%)
Jan 26, 2023	54.13	57.11	53.76	55.90	252,941	+2.15(+4.01%)
Jan 25, 2023	51.48	54.04	50.56	53.75	155,012	+1.63(+3.14%)
Jan 24, 2023	51.72	52.60	49.29	52.11	54,260	+0.39(+0.76%)
Jan 23, 2023	51.54	52.20	46.46	51.72	47,262	+0.07(+0.13%)
Jan 20, 2023	50.88	51.87	50.42	51.65	94,013	+1.10(+2.17%)
Jan 19, 2023	50.24	51.66	49.40	50.56	77,181	-0.16(-0.31%)
Jan 18, 2023	51.78	52.38	50.59	50.71	72,310	-1.00(-1.93%)
Jan 17, 2023	52.63	53.27	51.48	51.71	55,503	-1.33(-2.51%)
Jan 13, 2023	51.92	53.19	51.58	53.04	33,068	+0.67(+1.27%)
Jan 12, 2023	52.05	52.55	51.17	52.38	68,135	+0.63(+1.21%)
Jan 11, 2023	51.62	51.91	49.91	51.75	42,952	+0.18(+0.34%)
Jan 10, 2023	49.18	51.72	49.18	51.58	54,495	+2.08(+4.21%)
Jan 09, 2023	49.54	50.95	49.29	49.49	53,948	+0.14(+0.28%)
Jan 06, 2023	47.97	50.61	47.97	49.35	56,549	+1.80(+3.79%)
Jan 05, 2023	46.64	47.82	46.35	47.55	39,499	+0.50(+1.06%)
Jan 04, 2023	45.63	47.17	45.50	47.05	52,244	+1.50(+3.29%)
Jan 03, 2023	45.08	46.01	44.58	45.56	77,850	+0.84(+1.88%)
Dec 30, 2022	45.17	45.96	44.54	44.71	46,104	-0.65(-1.42%)
Dec 29, 2022	45.08	45.93	44.60	45.36	39,984	+0.86(+1.94%)
Dec 28, 2022	45.68	46.48	44.36	44.50	62,851	-1.31(-2.86%)
Dec 27, 2022	45.69	46.31	45.43	45.81	46,654	+0.38(+0.84%)
Dec 23, 2022	45.30	45.63	45.10	45.43	33,010	+0.18(+0.39%)
Dec 22, 2022	46.27	46.27	44.47	45.25	47,449	-1.49(-3.18%)
Dec 21, 2022	46.33	47.12	46.09	46.74	56,208	+1.17(+2.58%)
Dec 20, 2022	44.74	46.20	43.94	45.57	41,524	+0.52(+1.15%)
Dec 19, 2022	44.53	45.53	44.49	45.05	49,306	+0.59(+1.32%)
Dec 16, 2022	44.03	45.27	43.71	44.46	284,538	-0.50(-1.11%)
Dec 15, 2022	47.00	47.00	44.26	44.96	84,678	-2.62(-5.51%)
Dec 14, 2022	47.56	48.41	46.59	47.58	74,145	+0.29(+0.62%)
Dec 13, 2022	48.84	48.93	46.20	47.29	93,917	-0.12(-0.25%)
Dec 12, 2022	46.82	48.72	46.56	47.41	56,089	+0.71(+1.53%)
Dec 09, 2022	48.16	48.53	46.55	46.69	52,920	-1.47(-3.05%)
Dec 08, 2022	48.06	49.03	47.95	48.16	57,025	+0.43(+0.90%)
Dec 07, 2022	48.82	48.93	47.56	47.73	44,661	-1.37(-2.79%)
Dec 06, 2022	47.56	49.12	47.56	49.10	55,625	+1.60(+3.38%)
Dec 05, 2022	49.28	49.28	47.41	47.49	64,069	-1.90(-3.84%)
Dec 02, 2022	47.22	50.11	47.22	49.39	57,277	+1.69(+3.55%)
Dec 01, 2022	48.64	48.64	47.01	47.70	105,331	-0.97(-2.00%)
Nov 30, 2022	47.42	49.02	46.62	48.67	355,055	+1.69(+3.59%)
Nov 29, 2022	47.37	48.12	46.63	46.99	69,913	+0.02(+0.04%)
Nov 28, 2022	48.70	48.70	46.88	46.97	51,927	-1.91(-3.91%)
Nov 25, 2022	48.12	49.57	47.88	48.88	26,065	+0.76(+1.58%)
Nov 23, 2022	48.64	49.01	47.83	48.12	60,588	-0.63(-1.30%)
Nov 22, 2022	48.18	49.57	48.02	48.75	128,232	+1.16(+2.44%)
Nov 21, 2022	50.44	50.67	47.51	47.59	87,945	-3.47(-6.79%)
Nov 18, 2022	52.60	52.60	49.91	51.06	77,301	+0.13(+0.25%)
Nov 17, 2022	51.30	51.30	49.65	50.93	86,448	-0.88(-1.69%)
Nov 16, 2022	50.19	52.05	49.84	51.81	69,186	+1.66(+3.30%)
Nov 15, 2022	52.52	52.52	48.64	50.15	100,286	-3.81(-7.06%)
Nov 14, 2022	54.11	55.39	53.65	53.96	122,746	-0.20(-0.38%)
Nov 11, 2022	54.98	55.85	52.90	54.17	92,244	-0.52(-0.94%)
Nov 10, 2022	52.90	54.77	51.43	54.69	195,758	+4.01(+7.92%)
Nov 09, 2022	50.80	52.26	50.18	50.67	121,624	-0.15(-0.29%)
Nov 08, 2022	49.35	51.02	49.05	50.82	170,219	+1.47(+2.98%)
Nov 07, 2022	49.47	49.76	48.40	49.35	103,622	+0.08(+0.16%)
Nov 04, 2022	48.11	50.05	47.17	49.27	70,709	+2.15(+4.57%)
Nov 03, 2022	44.68	47.87	44.65	47.12	66,735	+1.82(+4.02%)
Nov 02, 2022	48.90	48.90	45.23	45.29	70,285	-4.05(-8.21%)
Nov 01, 2022	48.07	50.13	46.98	49.35	73,563	+1.70(+3.56%)
Oct 31, 2022	46.30	47.93	45.33	47.65	56,738	+0.94(+2.00%)
Oct 28, 2022	45.48	46.95	44.77	46.72	48,823	+1.60(+3.54%)
Oct 27, 2022	45.35	46.00	44.41	45.12	39,828	-0.12(-0.26%)
Oct 26, 2022	44.52	46.24	43.78	45.23	63,779	+1.14(+2.59%)
Oct 25, 2022	42.93	44.30	42.93	44.09	57,937	+0.91(+2.10%)
Oct 24, 2022	43.86	43.86	42.24	43.19	47,802	-0.30(-0.69%)
Oct 21, 2022	41.39	44.46	41.39	43.49	111,433	+2.08(+5.01%)
Oct 20, 2022	42.16	42.93	41.14	41.42	41,026	-0.93(-2.19%)
Oct 19, 2022	41.35	42.41	41.12	42.34	62,234	+0.64(+1.54%)
Oct 18, 2022	41.89	42.17	39.17	41.70	61,241	+0.41(+0.99%)
Oct 17, 2022	40.33	41.48	40.33	41.29	56,075	+1.68(+4.23%)
Oct 14, 2022	40.53	40.79	38.92	39.61	65,702	-0.53(-1.31%)
Oct 13, 2022	37.39	40.25	37.39	40.14	69,745	+2.03(+5.32%)
Oct 12, 2022	38.23	38.59	37.87	38.11	28,948	-0.17(-0.43%)
Oct 11, 2022	37.79	38.77	37.66	38.28	53,061	+0.12(+0.31%)
Oct 10, 2022	37.23	38.27	37.13	38.16	25,995	+1.00(+2.70%)
Oct 07, 2022	37.58	37.70	36.66	37.16	35,900	-0.65(-1.73%)
Oct 06, 2022	37.62	38.07	37.37	37.81	26,113	-0.06(-0.15%)
Oct 05, 2022	37.59	38.12	37.06	37.87	29,825	-0.40(-1.04%)
Oct 04, 2022	37.45	38.53	36.84	38.27	49,431	+1.68(+4.58%)
Oct 03, 2022	34.80	36.88	34.80	36.59	47,823	+2.38(+6.95%)
Sep 30, 2022	34.81	35.05	34.09	34.22	122,681	-0.49(-1.40%)
Sep 29, 2022	35.36	35.36	34.19	34.70	38,051	-0.88(-2.46%)
Sep 28, 2022	34.81	35.90	34.05	35.58	65,096	+0.69(+1.98%)
Sep 27, 2022	34.81	37.73	34.71	34.89	64,581	+0.56(+1.62%)
Sep 26, 2022	34.88	35.38	34.18	34.33	35,391	-0.53(-1.51%)
Sep 23, 2022	34.64	36.00	34.10	34.86	39,271	-0.58(-1.65%)
Sep 22, 2022	36.44	36.44	35.21	35.44	34,484	-0.72(-1.99%)
Sep 21, 2022	37.28	37.66	36.02	36.16	32,312	-0.72(-1.95%)
Sep 20, 2022	37.65	37.65	36.55	36.89	36,408	-1.39(-3.64%)
Sep 19, 2022	36.13	38.65	36.08	38.28	40,210	+1.44(+3.91%)
Sep 16, 2022	37.26	37.48	36.41	36.84	120,524	-0.85(-2.25%)
Sep 15, 2022	37.33	38.35	36.93	37.68	43,758	-0.19(-0.51%)
Sep 14, 2022	38.94	38.94	37.39	37.88	43,241	-1.33(-3.40%)
Sep 13, 2022	39.46	40.27	38.85	39.21	54,891	-1.36(-3.36%)
Sep 12, 2022	40.02	40.92	40.02	40.58	39,455	+1.06(+2.69%)
Sep 09, 2022	38.50	39.59	38.15	39.52	42,382	+1.49(+3.92%)
Sep 08, 2022	37.99	38.38	37.15	38.03	37,748	+0.04(+0.10%)
Sep 07, 2022	37.53	38.03	36.94	37.99	49,974	+0.29(+0.78%)
Sep 06, 2022	37.92	38.52	37.17	37.69	45,212	-0.18(-0.46%)
Sep 02, 2022	38.75	39.14	37.14	37.87	27,708	-0.22(-0.59%)
Sep 01, 2022	38.18	38.54	37.23	38.09	54,230	-0.57(-1.49%)
Aug 31, 2022	40.21	40.21	38.35	38.67	56,633	-1.69(-4.18%)
Aug 30, 2022	41.28	41.95	39.73	40.35	34,864	-0.91(-2.21%)
Aug 29, 2022	41.05	42.19	40.69	41.26	32,741	-0.28(-0.68%)
Aug 26, 2022	42.64	43.27	41.44	41.55	46,013	-1.55(-3.60%)
Aug 25, 2022	42.25	43.43	42.25	43.10	34,475	+1.33(+3.18%)
Aug 24, 2022	41.45	41.94	40.86	41.77	31,667	+0.03(+0.07%)
Aug 23, 2022	41.35	42.71	41.35	41.74	43,850	+0.57(+1.39%)
Aug 22, 2022	42.14	42.14	40.46	41.17	40,995	-1.38(-3.23%)
Aug 19, 2022	42.43	43.19	41.83	42.54	69,343	-0.49(-1.15%)
Aug 18, 2022	42.12	43.09	41.99	43.04	40,531	+0.92(+2.19%)
Aug 17, 2022	42.68	42.94	41.97	42.12	32,687	-1.18(-2.73%)
Aug 16, 2022	43.41	44.67	43.04	43.30	57,200	-0.02(-0.04%)
Aug 15, 2022	42.28	43.45	41.79	43.32	48,892	+0.27(+0.63%)
Aug 12, 2022	43.14	43.72	42.45	43.05	49,853	+0.49(+1.16%)
Aug 11, 2022	41.71	42.69	41.71	42.55	29,991	+0.87(+2.09%)
Aug 10, 2022	41.12	42.05	40.63	41.68	49,909	+1.31(+3.24%)
Aug 09, 2022	39.71	40.49	39.05	40.37	79,756	+0.69(+1.73%)
Aug 08, 2022	41.06	41.30	39.07	39.69	53,168	-0.85(-2.10%)
Aug 05, 2022	39.72	41.51	39.72	40.54	54,597	+0.20(+0.50%)
Aug 04, 2022	39.15	40.36	38.76	40.33	40,840	+1.35(+3.46%)
Aug 03, 2022	38.56	39.43	37.37	38.99	56,309	+0.45(+1.16%)
Aug 02, 2022	36.56	38.93	36.56	38.54	80,082	+1.78(+4.85%)
Aug 01, 2022	36.90	38.20	35.93	36.76	118,316	-0.71(-1.89%)
Jul 29, 2022	35.37	39.72	35.37	37.47	184,840	+4.07(+12.19%)
Jul 28, 2022	32.95	33.57	32.09	33.40	47,163	+0.59(+1.80%)
Jul 27, 2022	32.00	32.92	31.47	32.80	53,693	+0.79(+2.48%)
Jul 26, 2022	32.15	32.45	31.71	32.01	47,822	-0.41(-1.26%)
Jul 25, 2022	31.73	32.48	31.64	32.42	44,886	+0.96(+3.05%)
Jul 22, 2022	31.86	32.45	31.01	31.46	68,717	-0.28(-0.89%)
Jul 21, 2022	31.85	32.35	30.91	31.74	70,474	-0.55(-1.71%)
Jul 20, 2022	31.64	32.56	31.05	32.29	64,051	+0.72(+2.27%)
Jul 19, 2022	30.78	31.93	30.63	31.57	76,642	+1.26(+4.16%)
Jul 18, 2022	30.52	30.69	29.91	30.31	72,669	+0.17(+0.58%)
Jul 15, 2022	30.35	30.37	29.63	30.14	47,555	+0.41(+1.37%)
Jul 14, 2022	29.83	29.96	29.10	29.73	40,015	-0.75(-2.45%)
Jul 13, 2022	29.19	30.48	29.10	30.48	66,037	+0.92(+3.11%)
Jul 12, 2022	29.07	30.11	29.07	29.56	48,397	+0.43(+1.46%)
Jul 11, 2022	28.91	29.40	28.49	29.13	88,970	-0.05(-0.17%)
Jul 08, 2022	30.15	30.15	28.25	29.18	58,397	-1.13(-3.74%)
Jul 07, 2022	29.27	30.74	29.27	30.31	48,714	+1.43(+4.97%)
Jul 06, 2022	29.55	30.27	28.10	28.88	53,476	-0.67(-2.26%)
Jul 05, 2022	30.39	30.68	28.70	29.55	65,470	-1.47(-4.75%)
Jul 01, 2022	31.90	32.32	30.64	31.02	52,813	-0.74(-2.32%)
Jun 30, 2022	30.57	32.02	30.47	31.76	105,314	+0.83(+2.69%)
Jun 29, 2022	31.70	31.88	30.21	30.92	55,224	-0.50(-1.60%)
Jun 28, 2022	32.70	32.95	31.37	31.43	40,866	-0.97(-2.99%)
Jun 27, 2022	32.93	32.96	32.05	32.40	46,046	-0.17(-0.54%)
Jun 24, 2022	30.98	32.72	30.64	32.57	96,929	+1.56(+5.03%)
Jun 23, 2022	31.89	31.89	30.28	31.01	52,603	-0.48(-1.54%)
Jun 22, 2022	31.42	32.60	30.15	31.50	57,359	-0.66(-2.05%)
Jun 21, 2022	32.10	32.87	32.02	32.16	37,231	+0.74(+2.34%)
Jun 17, 2022	32.06	32.61	31.24	31.42	98,062	-0.23(-0.73%)
Jun 16, 2022	32.83	32.83	31.36	31.65	56,666	-1.94(-5.77%)
Jun 15, 2022	33.79	33.84	32.59	33.59	28,359	+0.20(+0.61%)
Jun 14, 2022	33.73	34.36	32.83	33.39	33,330	-0.38(-1.12%)
Jun 13, 2022	34.40	34.75	33.44	33.76	43,214	-2.00(-5.58%)
Jun 10, 2022	35.73	35.96	35.37	35.76	28,765	-0.59(-1.63%)
Jun 09, 2022	37.68	37.68	36.28	36.35	38,126	-1.44(-3.82%)
Jun 08, 2022	38.72	38.72	37.56	37.80	34,494	-1.40(-3.56%)
Jun 07, 2022	37.17	39.21	37.17	39.19	42,429	+1.68(+4.47%)
Jun 06, 2022	37.27	37.79	36.46	37.51	33,322	+0.83(+2.27%)
Jun 03, 2022	37.93	38.00	36.23	36.68	27,925	-1.41(-3.71%)
Jun 02, 2022	37.36	38.68	37.36	38.10	32,273	+1.01(+2.72%)

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.