Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	56.68	56.68	55.98	56.14	2,145,260	+0.04(+0.07%)
Jun 29, 2023	55.38	56.15	55.14	56.10	1,473,419	+0.54(+0.97%)
Jun 28, 2023	55.73	56.12	55.34	55.56	2,134,498	-0.21(-0.37%)
Jun 27, 2023	54.59	56.19	54.56	55.77	2,289,317	+1.51(+2.78%)
Jun 26, 2023	54.26	54.86	53.85	54.26	1,917,368	+0.20(+0.36%)
Jun 23, 2023	53.75	54.33	53.52	54.07	1,662,430	-0.13(-0.23%)
Jun 22, 2023	54.87	54.87	53.93	54.19	1,448,703	-0.76(-1.39%)
Jun 21, 2023	54.63	55.17	54.37	54.96	1,347,448	+0.16(+0.29%)
Jun 20, 2023	54.03	55.15	53.89	54.80	1,887,330	+0.50(+0.92%)
Jun 16, 2023	54.83	55.03	54.01	54.30	3,564,994	-0.51(-0.93%)
Jun 15, 2023	54.18	54.98	54.10	54.81	1,193,835	+2.35(+4.49%)
May 08, 2023	52.22	52.56	51.69	52.46	1,281,313	+0.44(+0.84%)
May 05, 2023	51.79	52.24	51.51	52.02	1,479,714	+0.70(+1.37%)
May 04, 2023	52.29	52.37	51.07	51.32	1,659,466	-1.00(-1.92%)
May 03, 2023	52.19	53.05	52.06	52.32	1,455,231	+0.42(+0.81%)
May 02, 2023	51.99	52.08	51.05	51.90	2,357,363	-0.03(-0.06%)
May 01, 2023	52.00	52.56	51.58	51.93	1,601,066	-0.15(-0.28%)
Apr 28, 2023	52.46	52.58	51.56	52.08	2,034,107	+0.60(+1.17%)
Apr 27, 2023	50.49	51.52	50.34	51.48	2,483,121	+1.99(+4.01%)
Apr 26, 2023	51.31	53.41	49.25	49.49	6,449,385	+0.59(+1.21%)
Apr 25, 2023	49.63	49.92	48.90	48.90	2,732,811	-0.77(-1.55%)
Apr 24, 2023	49.66	49.82	49.13	49.66	1,887,605	+0.23(+0.47%)
Apr 21, 2023	49.88	50.38	49.13	49.43	1,484,983	-0.20(-0.41%)
Apr 20, 2023	49.01	50.30	48.74	49.64	2,959,605	+0.71(+1.45%)
Apr 19, 2023	48.40	48.97	48.06	48.93	2,711,070	+0.20(+0.42%)
Apr 18, 2023	48.29	48.84	48.07	48.72	1,836,133	+0.65(+1.36%)
Apr 17, 2023	47.45	48.08	47.26	48.07	1,357,448	+0.73(+1.54%)
Apr 14, 2023	47.35	47.92	47.00	47.34	1,264,335	-0.13(-0.27%)
Apr 13, 2023	47.16	47.64	46.59	47.47	1,488,760	+0.37(+0.79%)
Apr 12, 2023	47.74	47.89	46.84	47.10	1,752,330	-0.10(-0.21%)
Apr 11, 2023	46.82	47.54	46.57	47.19	3,336,287	+0.95(+2.06%)
Apr 10, 2023	45.65	46.65	45.52	46.24	2,725,904	+0.46(+1.00%)
Apr 06, 2023	46.01	46.10	45.44	45.78	1,764,040	-0.33(-0.72%)
Apr 05, 2023	46.93	47.05	45.91	46.11	2,226,249	-1.13(-2.39%)
Apr 04, 2023	48.54	48.74	46.45	47.24	2,239,599	-1.33(-2.74%)
Apr 03, 2023	48.37	48.70	48.16	48.57	1,798,405	+0.18(+0.38%)
Mar 31, 2023	47.53	48.47	47.21	48.39	2,011,699	+1.26(+2.66%)
Mar 30, 2023	47.98	48.05	46.95	47.13	1,172,593	-0.32(-0.68%)
Mar 29, 2023	47.37	47.49	46.80	47.46	1,181,350	+0.72(+1.54%)
Mar 28, 2023	46.51	47.15	46.23	46.74	1,529,317	+0.26(+0.57%)
Mar 27, 2023	46.96	47.24	46.12	46.47	2,157,286	-0.30(-0.65%)
Mar 24, 2023	46.64	46.97	45.88	46.77	1,952,386	-0.33(-0.70%)
Mar 23, 2023	47.84	48.46	46.55	47.11	2,337,639	-0.76(-1.59%)
Mar 22, 2023	49.43	49.60	47.85	47.86	2,389,290	-2.06(-4.13%)
Mar 21, 2023	49.32	50.27	49.27	49.93	2,272,772	+1.14(+2.33%)
Mar 20, 2023	48.28	48.95	48.02	48.79	1,723,653	+0.79(+1.64%)
Mar 17, 2023	49.13	49.13	47.70	48.00	3,148,296	-1.09(-2.22%)
Mar 16, 2023	48.51	49.37	48.09	49.09	1,627,410	+0.27(+0.56%)
Mar 15, 2023	48.54	49.19	48.08	48.82	2,198,384	-0.50(-1.01%)
Mar 14, 2023	49.84	50.17	48.75	49.31	2,652,398	+0.41(+0.84%)
Mar 13, 2023	48.26	49.34	47.84	48.91	2,742,560	+0.15(+0.30%)
Mar 10, 2023	49.85	49.85	48.15	48.76	2,745,615	-0.92(-1.86%)
Mar 09, 2023	50.19	51.03	49.62	49.68	2,416,382	-0.29(-0.58%)
Mar 08, 2023	49.93	50.11	49.44	49.98	2,142,792	+0.21(+0.43%)
Mar 07, 2023	50.63	50.89	49.72	49.76	1,248,585	-0.79(-1.56%)
Mar 06, 2023	51.58	51.74	50.48	50.55	1,885,178	-0.93(-1.81%)
Mar 03, 2023	51.13	51.70	50.52	51.48	1,061,310	+0.80(+1.57%)
Mar 02, 2023	49.66	50.86	49.45	50.69	1,504,300	+0.46(+0.91%)
Mar 01, 2023	50.83	51.20	50.11	50.23	1,687,141	-0.80(-1.56%)
Feb 28, 2023	50.94	51.53	50.83	51.03	1,914,115	-0.01(-0.02%)
Feb 27, 2023	51.19	51.90	50.69	51.04	1,521,599	-0.04(-0.08%)
Feb 24, 2023	50.94	51.29	50.64	51.08	1,586,248	-0.78(-1.50%)
Feb 23, 2023	51.94	52.16	50.85	51.85	1,781,339	+0.22(+0.43%)
Feb 22, 2023	51.48	51.96	51.05	51.63	1,229,454	+0.49(+0.96%)
Feb 21, 2023	52.55	52.63	50.82	51.14	2,049,861	-2.13(-4.00%)
Feb 17, 2023	53.76	53.76	52.59	53.27	1,396,630	-0.76(-1.40%)
Feb 16, 2023	53.32	54.54	52.98	54.02	1,151,074	-0.35(-0.64%)
Feb 15, 2023	53.15	54.59	53.15	54.37	1,576,944	+0.72(+1.33%)
Feb 14, 2023	54.57	54.75	53.41	53.66	1,744,078	-1.09(-2.00%)
Feb 13, 2023	53.61	54.78	53.38	54.75	2,950,388	+1.45(+2.72%)
Feb 10, 2023	52.78	54.01	52.11	53.30	4,637,657	+1.03(+1.96%)
Feb 09, 2023	50.82	54.82	50.51	52.27	4,598,422	-0.12(-0.22%)
Feb 08, 2023	52.51	52.76	51.73	52.39	3,261,209	-0.38(-0.72%)
Feb 07, 2023	52.02	52.99	51.56	52.77	1,702,717	+0.18(+0.35%)
Feb 06, 2023	52.92	53.05	52.25	52.58	1,383,059	-1.04(-1.93%)
Feb 03, 2023	53.67	54.49	53.20	53.62	2,011,331	-1.26(-2.29%)
Feb 02, 2023	53.42	55.30	53.20	54.88	2,829,798	+2.27(+4.31%)
Feb 01, 2023	51.30	53.23	51.23	52.61	3,340,664	+1.11(+2.16%)
Jan 31, 2023	49.24	51.51	49.14	51.50	1,832,501	+2.71(+5.56%)
Jan 30, 2023	48.95	49.58	48.77	48.79	1,099,357	-0.62(-1.25%)
Jan 27, 2023	48.85	49.66	48.57	49.41	1,040,732	+0.45(+0.91%)
Jan 26, 2023	48.79	49.26	47.98	48.96	2,298,642	-0.72(-1.44%)
Jan 25, 2023	48.87	49.74	48.55	49.68	1,095,367	+0.19(+0.39%)
Jan 24, 2023	48.99	50.15	48.98	49.48	1,342,092	-0.01(-0.02%)
Jan 23, 2023	48.76	49.55	48.55	49.49	1,642,872	+0.96(+1.97%)
Jan 20, 2023	46.99	48.63	46.51	48.54	1,856,840	+1.84(+3.94%)
Jan 19, 2023	48.23	48.28	46.64	46.70	2,078,666	-2.08(-4.27%)
Jan 18, 2023	49.96	50.11	48.72	48.78	2,215,128	-0.52(-1.06%)
Jan 17, 2023	49.76	50.38	49.24	49.30	1,711,554	-1.04(-2.06%)
Jan 13, 2023	49.72	50.52	49.42	50.34	1,492,899	+0.13(+0.25%)
Jan 12, 2023	50.61	50.61	48.92	50.21	1,349,517	+0.17(+0.35%)
Jan 11, 2023	48.76	50.09	48.71	50.04	1,479,242	+0.85(+1.73%)
Jan 10, 2023	48.37	49.19	48.20	49.18	1,494,191	+0.44(+0.89%)
Jan 09, 2023	48.67	49.70	48.49	48.75	1,880,753	+0.68(+1.41%)
Jan 06, 2023	47.03	48.36	46.84	48.07	1,437,041	+1.47(+3.16%)
Jan 05, 2023	46.56	46.90	45.82	46.60	1,811,038	-0.57(-1.21%)
Jan 04, 2023	46.78	47.36	46.37	47.17	1,236,306	+1.27(+2.76%)
Jan 03, 2023	45.88	46.30	45.52	45.90	1,376,111	+0.73(+1.61%)
Dec 30, 2022	45.14	45.46	44.61	45.18	1,274,603	-0.54(-1.19%)
Dec 29, 2022	45.02	45.98	44.82	45.72	1,007,141	+1.06(+2.36%)
Dec 28, 2022	45.82	46.03	44.61	44.66	1,379,780	-1.08(-2.37%)
Dec 27, 2022	45.47	45.79	45.21	45.75	926,180	+0.13(+0.28%)
Dec 23, 2022	45.34	45.65	44.96	45.62	803,146	+0.19(+0.43%)
Dec 22, 2022	44.92	45.56	44.28	45.43	1,242,326	-0.18(-0.40%)
Dec 21, 2022	45.39	45.80	45.14	45.61	1,474,838	+0.57(+1.27%)
Dec 20, 2022	45.05	45.28	44.70	45.04	2,306,807	-0.42(-0.92%)
Dec 19, 2022	45.67	45.90	45.12	45.46	1,566,038	-0.45(-0.97%)
Dec 16, 2022	46.61	46.83	45.14	45.90	3,874,223	-1.08(-2.31%)
Dec 15, 2022	47.56	47.81	46.75	46.99	3,384,348	-1.55(-3.19%)
Dec 14, 2022	49.53	49.84	48.16	48.54	2,330,413	-1.24(-2.49%)
Dec 13, 2022	50.67	50.67	49.25	49.77	2,394,836	+1.70(+3.54%)
Dec 12, 2022	47.91	48.17	47.40	48.07	1,118,351	+0.33(+0.69%)
Dec 09, 2022	47.88	48.38	47.55	47.74	1,020,603	-0.32(-0.66%)
Dec 08, 2022	47.32	48.28	47.10	48.06	1,275,124	+0.71(+1.49%)
Dec 07, 2022	46.93	47.77	46.74	47.35	1,177,346	+0.48(+1.03%)
Dec 06, 2022	47.94	47.99	46.14	46.87	1,484,771	-0.96(-2.00%)
Dec 05, 2022	48.47	48.49	47.61	47.83	1,587,689	-1.46(-2.97%)
Dec 02, 2022	49.10	49.70	48.64	49.29	1,854,197	-0.81(-1.62%)
Dec 01, 2022	49.79	50.20	49.30	50.10	2,132,456	+0.95(+1.93%)
Nov 30, 2022	48.01	49.28	47.22	49.15	3,851,262	+0.88(+1.82%)
Nov 29, 2022	47.92	48.47	47.60	48.27	1,392,307	+0.09(+0.18%)
Nov 28, 2022	48.83	49.09	47.94	48.19	1,234,244	-1.11(-2.26%)
Nov 25, 2022	48.92	49.35	48.71	49.30	458,646	+0.24(+0.49%)
Nov 23, 2022	48.67	49.57	48.67	49.06	883,530	+0.41(+0.84%)
Nov 22, 2022	48.40	48.69	47.77	48.65	1,269,341	+0.66(+1.37%)
Nov 21, 2022	48.25	48.43	47.75	47.99	1,184,457	-0.34(-0.70%)
Nov 18, 2022	48.50	48.65	47.49	48.33	1,426,963	+0.83(+1.75%)
Nov 17, 2022	47.67	47.75	46.39	47.50	1,249,668	-1.23(-2.52%)
Nov 16, 2022	49.06	49.51	48.10	48.73	1,967,909	-0.58(-1.18%)
Nov 15, 2022	49.10	49.64	48.68	49.31	1,959,439	+1.18(+2.45%)
Nov 14, 2022	48.95	49.20	48.02	48.13	1,816,110	-1.34(-2.70%)
Nov 11, 2022	48.46	49.79	48.34	49.46	2,808,244	+0.89(+1.83%)
Nov 10, 2022	46.49	48.72	46.21	48.57	3,582,175	+4.97(+11.39%)
Nov 09, 2022	43.43	44.15	43.19	43.61	2,433,752	-0.20(-0.46%)
Nov 08, 2022	43.29	44.40	42.86	43.81	1,663,661	+0.93(+2.18%)
Nov 07, 2022	42.28	42.92	41.69	42.88	1,899,259	+0.98(+2.34%)
Nov 04, 2022	42.12	42.20	41.16	41.90	2,716,946	+0.62(+1.49%)
Nov 03, 2022	41.78	41.93	40.98	41.28	3,138,377	-1.16(-2.74%)
Nov 02, 2022	43.89		42.41	42.45	1,980,432	-1.48(-3.37%)
Nov 01, 2022	44.99	45.39	43.66	43.93	2,325,631	-0.59(-1.32%)
Oct 31, 2022	45.02	45.35	44.44	44.51	2,686,610	-0.80(-1.76%)
Oct 28, 2022	44.05	45.39	43.81	45.31	1,701,626	+1.04(+2.35%)
Oct 27, 2022	43.64	45.22	43.54	44.27	3,645,150	+0.43(+0.99%)
Oct 26, 2022	40.72	45.60	40.98	43.84	4,096,522	-2.66(-5.73%)
Oct 25, 2022	45.77	46.84	45.58	46.51	2,424,718	+1.21(+2.68%)
Oct 24, 2022	45.12	45.58	44.55	45.29	1,530,677	+0.66(+1.49%)
Oct 21, 2022	42.97	44.73	42.88	44.63	1,958,509	+1.65(+3.85%)
Oct 20, 2022	44.15	44.88	42.80	42.97	2,117,384	-1.62(-3.62%)
Oct 19, 2022	46.28	46.35	44.15	44.59	2,206,523	-2.22(-4.75%)
Oct 18, 2022	46.42	47.21	45.95	46.81	1,906,277	+0.82(+1.78%)
Oct 17, 2022	46.14	46.57	45.37	46.00	1,789,498	+0.89(+1.96%)
Oct 14, 2022	46.94	47.13	44.97	45.11	1,378,000	-1.65(-3.52%)
Oct 13, 2022	45.53	47.15	44.59	46.76	1,436,204	+0.17(+0.37%)
Oct 12, 2022	47.03	47.15	46.43	46.58	1,275,501	-0.35(-0.74%)
Oct 11, 2022	47.10	47.66	46.59	46.93	1,241,469	-0.16(-0.35%)
Oct 10, 2022	47.05	47.25	46.32	47.09	1,521,490	+0.32(+0.68%)
Oct 07, 2022	47.92	47.92	46.55	46.77	2,034,939	-1.89(-3.88%)
Oct 06, 2022	47.91	48.88	47.91	48.66	1,415,317	+0.64(+1.34%)
Oct 05, 2022	47.66	48.58	47.55	48.02	1,058,977	-0.38(-0.80%)
Oct 04, 2022	47.48	48.80	47.48	48.40	2,295,650	+1.71(+3.67%)
Oct 03, 2022	45.54	46.91	45.45	46.69	1,849,494	+1.77(+3.94%)
Sep 30, 2022	45.63	45.81	44.82	44.92	2,665,732	-0.57(-1.25%)
Sep 29, 2022	46.32	46.53	45.18	45.49	2,357,094	-1.52(-3.23%)
Sep 28, 2022	44.61	47.27	44.48	47.01	4,293,456	+2.86(+6.47%)
Sep 27, 2022	44.36	44.85	43.55	44.15	1,867,872	+0.28(+0.64%)
Sep 26, 2022	44.86	45.24	43.86	43.87	2,149,655	-1.11(-2.46%)
Sep 23, 2022	44.57	45.03	44.12	44.98	1,656,127	+0.14(+0.32%)
Sep 22, 2022	45.45	45.46	44.64	44.83	1,417,954	-0.97(-2.12%)
Sep 21, 2022	46.89	47.49	45.80	45.80	1,391,258	-0.69(-1.49%)
Sep 20, 2022	46.99	47.23	46.26	46.50	1,942,563	-1.03(-2.17%)
Sep 19, 2022	46.72	47.81	46.56	47.52	1,489,647	+0.61(+1.29%)
Sep 16, 2022	46.65	47.63	46.40	46.92	6,107,500	-0.21(-0.45%)
Sep 15, 2022	46.73	47.95	46.59	47.13	1,764,866	+0.34(+0.72%)
Sep 14, 2022	47.67	47.73	46.09	46.79	2,023,005	-0.76(-1.60%)
Sep 13, 2022	49.12	49.21	47.52	47.55	2,075,732	-3.15(-6.20%)
Sep 12, 2022	50.64	51.56	50.36	50.70	1,401,996	+0.40(+0.80%)
Sep 09, 2022	49.30	50.40	49.29	50.30	1,217,277	+1.06(+2.15%)
Sep 08, 2022	48.72	49.26	48.01	49.24	1,391,112	+0.32(+0.65%)
Sep 07, 2022	47.52	48.98	47.05	48.92	1,791,608	+1.53(+3.23%)
Sep 06, 2022	48.04	48.13	46.76	47.39	1,867,176	-0.58(-1.20%)
Sep 02, 2022	49.47	49.47	47.74	47.97	1,814,903	-0.88(-1.79%)
Sep 01, 2022	48.70	48.96	48.12	48.84	1,979,380	-0.10(-0.20%)
Aug 31, 2022	49.18	49.61	48.54	48.94	2,853,964	-0.18(-0.37%)
Aug 30, 2022	49.13	49.87	48.92	49.12	2,286,168	+0.26(+0.53%)
Aug 29, 2022	48.71	49.30	48.41	48.86	1,617,965	-0.21(-0.43%)
Aug 26, 2022	51.25	51.39	49.04	49.07	1,293,299	-2.19(-4.28%)
Aug 25, 2022	50.81	51.38	50.44	51.27	1,083,196	+0.73(+1.45%)
Aug 24, 2022	50.31	50.87	50.01	50.54	725,201	+0.16(+0.32%)
Aug 23, 2022	51.00	51.26	50.24	50.37	1,021,793	-0.61(-1.19%)
Aug 22, 2022	52.47	52.51	50.92	50.98	1,166,011	-2.30(-4.32%)
Aug 19, 2022	53.90	54.24	53.12	53.28	1,599,857	-0.88(-1.62%)
Aug 18, 2022	54.23	54.43	53.75	54.15	1,305,177	+0.00(+0.00%)
Aug 17, 2022	53.42	54.26	52.89	54.15	2,316,764	+0.24(+0.45%)
Aug 16, 2022	52.79	54.15	52.68	53.91	1,464,757	+0.58(+1.08%)
Aug 15, 2022	53.38	53.59	52.79	53.34	1,012,261	-0.13(-0.25%)
Aug 12, 2022	52.92	53.51	52.77	53.47	1,571,940	+0.79(+1.50%)
Aug 11, 2022	51.72	53.66	51.66	52.68	2,577,662	+1.34(+2.60%)
Aug 10, 2022	50.15	51.57	50.15	51.34	1,722,631	+2.34(+4.79%)
Aug 09, 2022	50.32	50.32	48.68	49.00	1,938,538	-1.70(-3.36%)
Aug 08, 2022	50.91	51.38	50.45	50.70	1,430,784	+0.25(+0.49%)
Aug 05, 2022	50.02	50.49	49.27	50.45	1,228,106	-0.16(-0.32%)
Aug 04, 2022	49.64	50.82	49.40	50.62	2,340,722	+0.63(+1.26%)
Aug 03, 2022	51.15	51.26	49.86	49.99	2,032,020	-0.96(-1.88%)
Aug 02, 2022	52.44	52.62	50.86	50.94	1,449,846	-1.72(-3.27%)
Aug 01, 2022	52.49	53.11	52.06	52.66	1,183,945	-0.34(-0.63%)
Jul 29, 2022	53.13	53.39	52.44	53.00	1,781,462	+0.10(+0.18%)
Jul 28, 2022	51.81	53.54	51.22	52.90	3,661,937	+1.30(+2.52%)
Jul 27, 2022	52.21	52.25	50.59	51.60	3,637,183	-1.14(-2.16%)
Jul 26, 2022	52.69	52.97	52.06	52.74	1,592,825	-0.29(-0.54%)
Jul 25, 2022	53.72	54.04	52.69	53.03	1,775,328	-0.86(-1.60%)
Jul 22, 2022	54.28	54.79	53.35	53.89	1,766,281	+0.01(+0.02%)
Jul 21, 2022	52.37	53.90	52.06	53.88	1,701,304	+1.44(+2.74%)
Jul 20, 2022	52.12	52.54	51.91	52.44	1,281,718	+0.46(+0.88%)
Jul 19, 2022	51.32	52.09	50.93	51.99	1,520,890	+1.21(+2.37%)
Jul 18, 2022	51.33	51.66	50.57	50.78	1,306,621	-0.52(-1.01%)
Jul 15, 2022	51.53	51.64	50.43	51.30	1,715,576	+0.51(+1.00%)
Jul 14, 2022	49.78	51.08	49.67	50.79	2,228,059	-0.11(-0.21%)
Jul 13, 2022	49.70	51.04	49.12	50.89	1,736,634	+0.35(+0.70%)
Jul 12, 2022	50.49	51.63	50.18	50.54	1,399,457	+0.10(+0.19%)
Jul 11, 2022	50.08	50.80	49.99	50.44	1,068,679	+0.14(+0.29%)
Jul 08, 2022	50.35	50.52	49.72	50.30	1,382,811	+0.11(+0.21%)
Jul 07, 2022	50.14	50.56	49.51	50.20	1,404,327	+0.04(+0.08%)
Jul 06, 2022	50.75	51.24	49.56	50.16	2,032,855	-0.24(-0.47%)
Jul 05, 2022	48.75	50.49	48.67	50.40	2,901,347	+1.00(+2.03%)

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.