Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	48.65	49.39	48.39	48.39	324,844	+0.12(+0.24%)
Jun 29, 2023	47.11	48.40	46.97	48.27	451,762	+1.14(+2.42%)
Jun 28, 2023	47.23	47.59	46.72	47.13	637,370	-0.63(-1.33%)
Jun 27, 2023	48.96	48.96	47.46	47.76	550,133	-1.93(-3.89%)
Jun 26, 2023	48.40	50.08	48.40	49.69	402,955	+1.15(+2.37%)
Jun 23, 2023	48.27	49.27	47.76	48.54	2,231,415	-0.40(-0.82%)
Jun 22, 2023	49.27	49.28	48.45	48.94	284,756	-0.31(-0.63%)
Jun 21, 2023	49.10	49.43	48.75	49.25	353,159	-0.06(-0.12%)
Jun 20, 2023	49.66	50.18	49.10	49.31	326,167	-0.48(-0.96%)
Jun 16, 2023	49.97	50.20	49.36	49.79	874,361	+0.35(+0.71%)
Jun 15, 2023	48.71	49.53	48.55	49.44	343,527	+3.30(+7.15%)
May 08, 2023	46.56	46.86	45.52	46.14	215,406	-0.21(-0.46%)
May 05, 2023	45.64	46.49	45.41	46.35	264,581	+1.57(+3.51%)
May 04, 2023	44.70	45.01	43.64	44.78	307,615	-0.43(-0.95%)
May 03, 2023	45.44	45.92	45.09	45.21	311,277	-0.18(-0.39%)
May 02, 2023	46.16	46.16	44.77	45.39	335,445	-1.07(-2.31%)
May 01, 2023	46.74	47.26	46.46	46.46	187,303	-0.44(-0.94%)
Apr 28, 2023	46.44	47.25	46.44	46.90	229,268	+0.18(+0.38%)
Apr 27, 2023	45.76	46.74	45.74	46.72	369,887	+1.05(+2.31%)
Apr 26, 2023	45.33	46.05	45.33	45.67	259,655	-0.17(-0.36%)
Apr 25, 2023	46.85	46.92	45.63	45.84	287,981	-1.44(-3.04%)
Apr 24, 2023	47.78	48.09	47.10	47.27	150,823	-0.67(-1.41%)
Apr 21, 2023	48.53	48.56	47.83	47.95	176,764	-0.51(-1.05%)
Apr 20, 2023	48.33	48.67	47.70	48.45	297,059	-0.32(-0.66%)
Apr 19, 2023	49.08	49.08	48.49	48.78	239,375	-0.44(-0.89%)
Apr 18, 2023	50.18	50.18	48.93	49.22	204,456	-0.77(-1.54%)
Apr 17, 2023	50.15	50.35	49.51	49.99	165,365	+0.00(+0.00%)
Apr 14, 2023	50.23	50.43	49.50	49.99	216,750	-0.21(-0.41%)
Apr 13, 2023	49.88	50.41	49.39	50.19	185,527	+0.50(+1.00%)
Apr 12, 2023	49.72	49.92	49.34	49.69	194,553	+0.39(+0.79%)
Apr 11, 2023	49.12	49.63	48.97	49.30	196,950	+0.32(+0.66%)
Apr 10, 2023	48.17	49.03	48.17	48.98	426,142	+0.51(+1.05%)
Apr 06, 2023	48.79	48.88	48.13	48.47	231,298	-0.23(-0.48%)
Apr 05, 2023	48.87	48.87	48.21	48.71	313,750	-0.42(-0.85%)
Apr 04, 2023	50.51	50.70	48.97	49.13	228,251	-1.22(-2.42%)
Apr 03, 2023	50.29	50.53	49.96	50.35	300,536	-0.19(-0.37%)
Mar 31, 2023	50.29	50.57	49.90	50.53	285,834	+0.60(+1.19%)
Mar 30, 2023	50.11	50.33	49.45	49.94	257,431	+0.13(+0.25%)
Mar 29, 2023	50.12	50.42	49.63	49.81	298,244	+0.17(+0.33%)
Mar 28, 2023	49.33	49.85	49.33	49.65	182,318	+0.04(+0.08%)
Mar 27, 2023	49.48	49.94	48.81	49.61	245,915	+0.71(+1.46%)
Mar 24, 2023	47.85	49.00	47.82	48.89	373,323	+0.66(+1.37%)
Mar 23, 2023	48.08	48.53	47.73	48.23	546,808	+0.16(+0.32%)
Mar 22, 2023	49.57	49.72	48.06	48.08	318,900	-1.34(-2.72%)
Mar 21, 2023	49.62	49.96	49.13	49.42	341,250	+0.67(+1.38%)
Mar 20, 2023	49.36	50.17	48.72	48.75	397,823	+0.03(+0.06%)
Mar 17, 2023	50.52	50.52	48.50	48.72	1,792,725	-2.08(-4.10%)
Mar 16, 2023	49.28	51.27	48.85	50.80	361,774	+0.76(+1.52%)
Mar 15, 2023	50.22	50.50	49.72	50.04	422,231	-1.40(-2.73%)
Mar 14, 2023	52.62	52.96	50.86	51.44	460,707	+0.49(+0.96%)
Mar 13, 2023	52.38	52.41	49.66	50.96	546,697	-2.38(-4.45%)
Mar 10, 2023	54.89	54.89	53.03	53.33	393,835	-1.76(-3.20%)
Mar 09, 2023	56.90	57.28	55.04	55.10	402,559	-1.52(-2.68%)
Mar 08, 2023	56.64	58.34	55.91	56.62	545,801	+2.94(+5.48%)
Mar 07, 2023	54.13	54.31	53.45	53.67	259,638	-0.28(-0.52%)
Mar 06, 2023	54.58	54.85	53.65	53.96	309,242	-0.75(-1.37%)
Mar 03, 2023	55.42	55.53	54.60	54.71	274,518	-0.35(-0.64%)
Mar 02, 2023	55.09	55.51	54.63	55.06	205,796	-0.35(-0.63%)
Mar 01, 2023	54.36	55.56	54.12	55.41	249,969	+0.98(+1.81%)
Feb 28, 2023	54.02	55.06	53.99	54.42	615,273	+0.31(+0.58%)
Feb 27, 2023	54.72	54.91	54.05	54.11	173,850	-0.10(-0.18%)
Feb 24, 2023	54.25	54.27	53.60	54.21	170,461	-0.55(-1.01%)
Feb 23, 2023	54.75	55.16	54.31	54.77	162,046	+0.43(+0.79%)
Feb 22, 2023	54.98	55.23	53.95	54.34	334,935	-0.81(-1.47%)
Feb 21, 2023	55.18	55.59	54.88	55.14	430,009	-0.76(-1.36%)
Feb 17, 2023	55.25	56.14	54.96	55.90	191,145	+0.86(+1.56%)
Feb 16, 2023	54.24	55.32	54.14	55.05	160,696	-0.23(-0.42%)
Feb 15, 2023	54.10	55.42	54.10	55.28	114,069	+0.80(+1.47%)
Feb 14, 2023	54.46	55.16	54.12	54.48	259,381	-0.25(-0.46%)
Feb 13, 2023	54.23	54.95	54.02	54.74	155,505	+0.45(+0.83%)
Feb 10, 2023	54.05	54.77	53.79	54.29	193,646	+0.17(+0.31%)
Feb 09, 2023	55.77	56.21	54.12	54.12	171,939	-1.17(-2.11%)
Feb 08, 2023	55.75	56.05	54.73	55.29	252,067	-0.87(-1.54%)
Feb 07, 2023	54.94	56.27	54.67	56.16	195,802	+0.58(+1.05%)
Feb 06, 2023	55.39	55.75	54.88	55.57	197,832	-0.13(-0.23%)
Feb 03, 2023	55.70	56.69	55.68	55.70	264,507	-0.49(-0.87%)
Feb 02, 2023	54.41	56.35	54.32	56.19	273,363	+2.31(+4.28%)
Feb 01, 2023	52.44	54.15	52.10	53.88	382,538	+1.30(+2.48%)
Jan 31, 2023	52.68	53.68	52.26	52.57	656,833	+0.11(+0.20%)
Jan 30, 2023	52.92	53.51	52.37	52.47	176,201	-0.81(-1.52%)
Jan 27, 2023	53.50	54.28	53.20	53.28	174,047	-0.70(-1.30%)
Jan 26, 2023	53.84	54.03	53.13	53.98	189,908	+0.55(+1.02%)
Jan 25, 2023	52.44	53.68	51.95	53.43	178,330	+0.37(+0.70%)
Jan 24, 2023	52.91	53.81	52.82	53.06	143,124	-0.21(-0.40%)
Jan 23, 2023	52.44	53.51	52.30	53.28	170,787	+0.94(+1.81%)
Jan 20, 2023	51.46	52.34	51.26	52.33	172,471	+1.03(+2.01%)
Jan 19, 2023	51.06	51.83	51.04	51.30	212,141	+0.08(+0.15%)
Jan 18, 2023	51.78	52.88	51.16	51.22	232,888	-0.26(-0.51%)
Jan 17, 2023	51.54	52.18	51.46	51.48	198,368	-0.19(-0.38%)
Jan 13, 2023	51.85	52.26	51.62	51.68	205,953	-0.54(-1.03%)
Jan 12, 2023	51.77	52.36	51.24	52.21	238,762	+0.73(+1.42%)
Jan 11, 2023	51.66	51.77	50.99	51.48	204,794	-0.05(-0.09%)
Jan 10, 2023	49.86	51.74	49.86	51.53	269,647	+1.37(+2.74%)
Jan 09, 2023	50.83	50.99	50.11	50.16	234,705	-0.35(-0.69%)
Jan 06, 2023	49.16	50.51	48.95	50.51	176,775	+1.93(+3.97%)
Jan 05, 2023	49.52	49.52	48.52	48.58	323,701	-0.93(-1.89%)
Jan 04, 2023	49.40	49.59	48.87	49.52	497,889	+0.65(+1.34%)
Jan 03, 2023	49.52	50.13	48.51	48.86	356,727	-0.43(-0.87%)
Dec 30, 2022	48.86	49.81	48.67	49.29	338,495	-0.16(-0.32%)
Dec 29, 2022	48.92	49.81	48.87	49.45	166,822	+0.79(+1.62%)
Dec 28, 2022	49.93	50.15	48.65	48.66	159,926	-1.06(-2.13%)
Dec 27, 2022	49.69	50.08	49.16	49.72	181,106	+0.11(+0.22%)
Dec 23, 2022	48.50	49.64	48.17	49.61	148,379	+1.08(+2.23%)
Dec 22, 2022	49.86	49.86	48.26	48.53	387,980	-1.80(-3.58%)
Dec 21, 2022	49.20	50.41	49.05	50.33	374,997	+1.63(+3.34%)
Dec 20, 2022	48.18	48.80	47.75	48.71	378,675	+0.61(+1.28%)
Dec 19, 2022	48.23	48.70	47.91	48.09	432,923	-0.05(-0.10%)
Dec 16, 2022	47.15	48.24	47.06	48.14	1,979,548	+0.45(+0.94%)
Dec 15, 2022	49.12	49.24	47.28	47.70	454,626	-2.00(-4.02%)
Dec 14, 2022	49.85	50.64	49.27	49.70	439,089	-0.29(-0.58%)
Dec 13, 2022	51.78	52.25	49.89	49.99	634,566	-0.12(-0.23%)
Dec 12, 2022	49.77	50.76	49.67	50.10	483,370	+0.58(+1.18%)
Dec 09, 2022	48.88	50.06	48.69	49.52	395,301	-0.01(-0.02%)
Dec 08, 2022	50.00	50.39	47.68	49.53	708,668	-2.84(-5.43%)
Dec 07, 2022	53.00	53.08	52.38	52.38	251,719	-0.79(-1.48%)
Dec 06, 2022	53.64	53.91	52.92	53.16	203,773	-0.70(-1.30%)
Dec 05, 2022	54.78	54.81	53.48	53.86	228,718	-1.25(-2.27%)
Dec 02, 2022	54.53	55.41	54.24	55.11	278,161	-0.13(-0.23%)
Dec 01, 2022	55.74	56.31	54.87	55.24	261,544	-0.13(-0.23%)
Nov 30, 2022	53.67	55.37	52.76	55.37	487,594	+1.62(+3.02%)
Nov 29, 2022	53.62	54.01	53.40	53.74	409,480	+0.26(+0.49%)
Nov 28, 2022	54.09	54.54	53.34	53.48	466,727	-1.04(-1.91%)
Nov 25, 2022	54.37	55.12	54.37	54.52	128,628	-0.43(-0.78%)
Nov 23, 2022	55.07	55.53	54.74	54.95	180,344	-0.30(-0.54%)
Nov 22, 2022	55.36	55.36	54.45	55.25	181,757	+0.28(+0.51%)
Nov 21, 2022	54.57	55.37	54.57	54.97	166,490	+0.19(+0.35%)
Nov 18, 2022	54.81	55.75	54.45	54.77	164,499	+0.69(+1.27%)
Nov 17, 2022	54.25	54.45	53.59	54.08	223,462	-0.63(-1.15%)
Nov 16, 2022	54.89	55.40	54.59	54.72	190,947	-0.51(-0.93%)
Nov 15, 2022	55.38	56.55	55.07	55.23	219,611	+0.58(+1.07%)
Nov 14, 2022	54.62	55.41	54.56	54.65	170,069	-0.60(-1.09%)
Nov 11, 2022	55.32	55.76	54.74	55.25	225,192	-0.12(-0.21%)
Nov 10, 2022	53.58	55.41	53.58	55.37	236,961	+3.74(+7.24%)
Nov 09, 2022	51.78	52.50	51.42	51.63	238,192	-0.47(-0.89%)
Nov 08, 2022	52.29	53.24	51.88	52.09	309,360	-0.11(-0.20%)
Nov 07, 2022	52.22	52.63	51.75	52.20	221,817	+0.04(+0.07%)
Nov 04, 2022	52.51	52.71	51.32	52.16	187,747	+0.60(+1.17%)
Nov 03, 2022	51.43	52.25	50.90	51.56	200,616	-0.36(-0.69%)
Nov 02, 2022	54.17		51.82	51.92	302,444	-2.33(-4.29%)
Nov 01, 2022	54.58	54.73	54.00	54.25	212,792	+0.28(+0.52%)
Oct 31, 2022	54.28	54.92	53.96	53.97	242,076	-0.82(-1.49%)
Oct 28, 2022	53.52	55.04	53.21	54.78	261,316	+1.43(+2.67%)
Oct 27, 2022	52.66	54.24	52.48	53.36	427,561	+1.24(+2.38%)
Oct 26, 2022	52.10	53.09	51.50	52.11	177,386	+0.23(+0.45%)
Oct 25, 2022	51.10	52.01	50.95	51.88	237,633	+0.37(+0.72%)
Oct 24, 2022	51.11	51.90	50.86	51.51	210,988	+0.77(+1.51%)
Oct 21, 2022	49.94	50.95	49.36	50.74	278,346	+0.58(+1.16%)
Oct 20, 2022	50.89	51.53	49.95	50.16	185,519	-0.65(-1.28%)
Oct 19, 2022	51.08	51.71	50.29	50.81	187,007	-0.79(-1.52%)
Oct 18, 2022	51.80	52.28	51.01	51.60	198,341	+0.68(+1.33%)
Oct 17, 2022	50.48	51.17	50.28	50.92	287,935	+1.15(+2.30%)
Oct 14, 2022	50.77	50.78	49.69	49.77	328,157	-0.48(-0.95%)
Oct 13, 2022	48.39	50.48	47.67	50.25	425,147	+1.15(+2.33%)
Oct 12, 2022	49.23	49.43	48.76	49.10	496,213	+0.05(+0.10%)
Oct 11, 2022	48.86	49.95	48.35	49.06	358,104	+0.20(+0.42%)
Oct 10, 2022	48.89	49.39	48.18	48.85	283,921	+0.33(+0.68%)
Oct 07, 2022	48.93	49.16	47.77	48.52	507,641	-0.77(-1.56%)
Oct 06, 2022	49.17	49.64	48.91	49.29	315,914	-0.05(-0.10%)
Oct 05, 2022	48.45	49.41	48.09	49.34	423,862	+0.07(+0.14%)
Oct 04, 2022	48.10	49.32	48.10	49.27	465,551	+1.85(+3.91%)
Oct 03, 2022	46.10	47.63	45.42	47.42	467,208	+1.83(+4.03%)
Sep 30, 2022	46.36	46.96	45.53	45.58	328,059	-0.69(-1.49%)
Sep 29, 2022	46.17	46.38	45.23	46.27	340,591	-0.34(-0.73%)
Sep 28, 2022	46.54	47.00	45.79	46.61	411,606	+0.63(+1.37%)
Sep 27, 2022	46.49	46.96	45.58	45.98	427,684	+0.03(+0.06%)
Sep 26, 2022	45.91	46.96	45.91	45.95	350,427	+0.00(+0.00%)
Sep 23, 2022	45.99	46.33	45.11	45.95	439,560	-0.73(-1.56%)
Sep 22, 2022	47.63	47.87	46.66	46.68	377,444	-0.89(-1.88%)
Sep 21, 2022	48.51	48.97	47.13	47.57	519,025	-0.68(-1.40%)
Sep 20, 2022	47.32	48.66	46.73	48.25	584,453	+0.45(+0.93%)
Sep 19, 2022	47.24	48.00	47.24	47.80	497,874	+0.11(+0.22%)
Sep 16, 2022	48.54	48.54	47.43	47.70	1,050,179	-1.36(-2.78%)
Sep 15, 2022	49.54	50.34	49.03	49.06	465,924	-0.84(-1.69%)
Sep 14, 2022	50.21	51.05	49.80	49.90	631,521	-0.15(-0.29%)
Sep 13, 2022	50.14	50.71	49.84	50.05	456,626	-1.32(-2.56%)
Sep 12, 2022	50.93	52.00	50.54	51.36	696,996	+1.00(+1.98%)
Sep 09, 2022	50.24	51.22	50.23	50.37	441,624	+0.67(+1.34%)
Sep 08, 2022	51.26	51.30	49.54	49.70	701,032	-1.83(-3.55%)
Sep 07, 2022	56.81	57.63	51.47	51.53	976,193	-6.77(-11.61%)
Sep 06, 2022	58.48	58.48	57.06	58.29	295,704	+0.33(+0.57%)
Sep 02, 2022	58.99	59.64	57.61	57.97	279,346	-0.53(-0.91%)
Sep 01, 2022	58.68	59.18	58.07	58.50	309,961	-0.46(-0.79%)
Aug 31, 2022	59.41	59.99	58.89	58.96	346,078	-0.23(-0.39%)
Aug 30, 2022	60.65	60.76	59.09	59.19	232,738	-1.34(-2.21%)
Aug 29, 2022	60.11	61.12	59.91	60.53	225,917	-0.16(-0.27%)
Aug 26, 2022	63.69	63.88	60.60	60.69	308,505	-2.83(-4.45%)
Aug 25, 2022	62.37	63.52	62.13	63.52	146,274	+1.29(+2.07%)
Aug 24, 2022	61.53	62.63	61.53	62.23	138,901	+0.43(+0.69%)
Aug 23, 2022	61.72	62.56	61.48	61.81	213,399	-0.32(-0.51%)
Aug 22, 2022	62.98	62.98	61.66	62.13	179,191	-1.71(-2.68%)
Aug 19, 2022	63.90	64.00	62.92	63.84	229,197	-0.34(-0.53%)
Aug 18, 2022	63.85	64.33	63.49	64.18	166,993	+0.33(+0.52%)
Aug 17, 2022	63.88	64.25	63.63	63.85	267,247	-0.65(-1.01%)
Aug 16, 2022	62.90	64.51	62.90	64.50	233,453	+1.06(+1.66%)
Aug 15, 2022	63.02	63.68	62.30	63.44	225,850	+0.05(+0.08%)
Aug 12, 2022	62.64	63.53	62.61	63.40	239,367	+0.94(+1.50%)
Aug 11, 2022	62.91	63.20	62.31	62.46	224,056	-0.16(-0.26%)
Aug 10, 2022	63.54	63.98	62.55	62.62	308,039	+0.45(+0.73%)
Aug 09, 2022	62.87	62.87	61.72	62.17	203,384	-0.32(-0.51%)
Aug 08, 2022	62.58	63.10	62.19	62.49	187,676	-0.11(-0.17%)
Aug 05, 2022	61.96	63.15	61.89	62.59	145,431	-0.08(-0.12%)
Aug 04, 2022	62.94	63.40	62.42	62.67	189,968	-0.42(-0.66%)
Aug 03, 2022	62.31	63.49	61.70	63.09	278,763	+1.02(+1.64%)
Aug 02, 2022	63.11	63.37	61.83	62.07	285,535	-1.42(-2.24%)
Aug 01, 2022	62.96	64.00	62.26	63.49	268,611	+0.09(+0.14%)
Jul 29, 2022	62.90	63.59	62.52	63.40	336,527	+0.71(+1.13%)
Jul 28, 2022	62.00	62.73	61.53	62.70	213,189	+0.62(+1.00%)
Jul 27, 2022	60.61	62.31	60.61	62.08	262,471	+1.56(+2.57%)
Jul 26, 2022	60.32	60.60	59.63	60.52	296,386	-0.06(-0.10%)
Jul 25, 2022	60.73	61.17	60.08	60.58	292,242	+0.15(+0.24%)
Jul 22, 2022	61.36	61.88	59.97	60.43	303,592	-1.37(-2.22%)
Jul 21, 2022	60.98	61.83	60.64	61.81	330,863	+0.78(+1.28%)
Jul 20, 2022	60.44	61.30	60.14	61.02	440,467	+0.41(+0.67%)
Jul 19, 2022	59.09	60.78	59.01	60.62	377,247	+2.49(+4.28%)
Jul 18, 2022	57.85	58.87	57.77	58.13	308,641	+0.90(+1.57%)
Jul 15, 2022	57.05	57.25	55.99	57.23	335,417	+1.10(+1.97%)
Jul 14, 2022	55.81	56.28	55.12	56.13	177,641	-0.64(-1.13%)
Jul 13, 2022	56.00	57.64	55.62	56.77	205,955	+0.03(+0.05%)
Jul 12, 2022	56.95	58.00	56.43	56.74	314,948	-0.57(-1.00%)
Jul 11, 2022	58.28	58.74	57.15	57.31	212,069	-1.89(-3.19%)
Jul 08, 2022	59.20	59.35	58.45	59.19	235,703	-0.01(-0.02%)
Jul 07, 2022	57.16	59.45	57.16	59.20	365,234	+2.33(+4.10%)
Jul 06, 2022	56.45	57.03	55.55	56.87	341,865	+0.85(+1.52%)
Jul 05, 2022	55.22	56.02	54.61	56.02	455,142	-0.37(-0.65%)

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.