Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	57.15	57.15	56.64	56.71	126,579	-0.37(-0.65%)
May 05, 2023	56.54	57.11	56.54	57.09	103,089	+1.05(+1.88%)
May 04, 2023	56.28	56.28	55.66	56.03	362,552	-0.64(-1.13%)
May 03, 2023	57.07	57.39	56.55	56.68	78,102	-0.32(-0.55%)
May 02, 2023	57.91	57.91	56.53	56.99	152,739	-1.10(-1.89%)
May 01, 2023	58.00	58.18	58.00	58.09	208,962	+0.04(+0.07%)
Apr 28, 2023	58.00	58.13	57.98	58.05	189,672	+0.09(+0.16%)
Apr 27, 2023	57.79	58.03	57.77	57.96	250,946	+0.16(+0.28%)
Apr 26, 2023	57.91	57.96	57.76	57.79	237,425	-0.21(-0.36%)
Apr 25, 2023	58.04	58.11	57.93	58.00	155,059	-0.13(-0.23%)
Apr 24, 2023	58.04	58.18	58.04	58.14	190,830	+0.05(+0.08%)
Apr 21, 2023	58.08	58.11	57.98	58.09	127,936	+0.02(+0.03%)
Apr 20, 2023	58.10	58.14	58.01	58.07	493,779	-0.13(-0.23%)
Apr 19, 2023	58.11	58.24	58.08	58.20	264,169	+0.03(+0.05%)
Apr 18, 2023	58.16	58.20	58.06	58.18	127,799	-0.02(-0.03%)
Apr 17, 2023	58.03	58.20	58.03	58.20	124,956	+0.17(+0.30%)
Apr 14, 2023	58.12	58.17	57.96	58.02	93,934	-0.11(-0.20%)
Apr 13, 2023	58.09	58.18	57.95	58.14	164,230	+0.11(+0.18%)
Apr 12, 2023	58.13	58.17	57.99	58.03	112,644	-0.11(-0.18%)
Apr 11, 2023	58.02	58.16	58.02	58.14	240,776	+0.15(+0.26%)
Apr 10, 2023	57.84	58.01	57.84	57.99	122,890	+0.04(+0.07%)
Apr 06, 2023	57.97	57.98	57.89	57.95	483,316	-0.03(-0.05%)
Apr 05, 2023	57.77	57.98	57.77	57.98	113,870	+0.27(+0.46%)
Apr 04, 2023	58.00	58.00	57.70	57.71	235,642	-0.11(-0.20%)
Apr 03, 2023	57.89	58.17	57.71	57.82	128,077	+0.09(+0.15%)
Mar 31, 2023	57.46	57.96	57.34	57.74	86,685	+0.51(+0.90%)
Mar 30, 2023	57.45	57.54	56.99	57.22	207,941	+0.12(+0.22%)
Mar 29, 2023	56.77	57.10	56.73	57.10	135,162	+0.81(+1.44%)
Mar 28, 2023	55.98	56.52	55.98	56.29	99,955	+0.14(+0.25%)
Mar 27, 2023	56.24	56.45	55.90	56.15	87,350	+0.51(+0.92%)
Mar 24, 2023	54.57	55.64	54.50	55.63	182,054	+0.83(+1.51%)
Mar 23, 2023	55.34	55.74	54.50	54.81	199,252	-0.38(-0.69%)
Mar 22, 2023	56.57	56.57	55.19	55.19	109,960	-1.36(-2.41%)
Mar 21, 2023	56.71	56.81	56.11	56.55	89,750	+0.31(+0.56%)
Mar 20, 2023	55.57	56.31	55.57	56.23	87,500	+0.86(+1.55%)
Mar 17, 2023	56.03	56.03	55.06	55.38	183,220	-0.97(-1.72%)
Mar 16, 2023	55.34	56.38	54.96	56.35	151,582	+0.58(+1.04%)
Mar 15, 2023	55.24	55.83	55.00	55.77	138,696	-0.32(-0.58%)
Mar 14, 2023	56.46	56.69	55.63	56.09	210,968	+0.54(+0.98%)
Mar 13, 2023	55.29	56.40	55.00	55.55	147,993	-0.97(-1.72%)
Mar 10, 2023	57.13	57.45	56.08	56.52	164,231	-0.81(-1.41%)
Mar 09, 2023	58.64	58.66	57.16	57.33	132,033	-1.28(-2.19%)
Mar 08, 2023	58.54	58.77	58.24	58.61	155,509	+0.06(+0.10%)
Mar 07, 2023	59.60	59.60	58.46	58.55	83,353	-1.16(-1.94%)
Mar 06, 2023	59.92	60.08	59.56	59.71	178,486	-0.17(-0.29%)
Mar 03, 2023	59.44	59.95	59.13	59.88	92,614	+0.65(+1.09%)
Mar 02, 2023	58.77	59.28	58.56	59.23	91,271	+0.19(+0.32%)
Mar 01, 2023	59.08	59.22	58.81	59.04	92,149	-0.19(-0.32%)
Feb 28, 2023	59.59	59.69	59.16	59.23	83,232	-0.28(-0.46%)
Feb 27, 2023	60.03	60.30	59.41	59.51	122,262	-0.13(-0.22%)
Feb 24, 2023	59.30	59.75	59.15	59.64	119,295	-0.31(-0.52%)
Feb 23, 2023	60.00	60.20	59.38	59.96	68,682	+0.07(+0.11%)
Feb 22, 2023	60.00	60.25	59.59	59.89	194,901	-0.09(-0.14%)
Feb 21, 2023	60.69	60.70	59.83	59.97	123,708	-1.19(-1.94%)
Feb 17, 2023	60.88	61.22	60.57	61.16	74,582	+0.10(+0.17%)
Feb 16, 2023	60.94	61.43	60.73	61.06	122,259	-0.47(-0.76%)
Feb 15, 2023	61.07	61.52	60.95	61.52	119,793	+0.17(+0.28%)
Feb 14, 2023	61.57	61.81	61.00	61.35	111,318	-0.35(-0.57%)
Feb 13, 2023	60.99	61.71	60.95	61.70	136,474	+0.65(+1.06%)
Feb 10, 2023	60.36	61.08	60.36	61.06	98,039	+0.65(+1.08%)
Feb 09, 2023	61.40	61.53	60.27	60.40	194,995	-0.85(-1.39%)
Feb 08, 2023	61.44	61.64	61.13	61.26	190,111	-0.52(-0.84%)
Feb 07, 2023	61.32	61.94	61.03	61.78	103,277	+0.24(+0.39%)
Feb 06, 2023	61.52	61.56	61.18	61.54	158,836	-0.37(-0.60%)
Feb 03, 2023	61.99	62.10	61.67	61.91	310,973	-0.33(-0.53%)
Feb 02, 2023	62.09	62.54	61.77	62.24	109,142	+0.24(+0.38%)
Feb 01, 2023	61.53	62.38	61.03	62.01	427,630	+0.29(+0.48%)
Jan 31, 2023	61.10	61.71	60.78	61.71	179,032	+0.82(+1.34%)
Jan 30, 2023	60.93	61.33	60.83	60.90	221,747	-0.28(-0.47%)
Jan 27, 2023	61.10	61.46	60.95	61.18	112,962	-0.08(-0.12%)
Jan 26, 2023	61.12	61.28	60.73	61.26	120,310	+0.27(+0.44%)
Jan 25, 2023	60.37	60.99	60.17	60.99	230,099	+0.26(+0.42%)
Jan 24, 2023	60.76	60.86	60.34	60.73	207,304	-0.28(-0.45%)
Jan 23, 2023	60.58	61.27	60.48	61.01	193,940	+0.61(+1.00%)
Jan 20, 2023	59.77	60.49	59.43	60.40	163,384	+0.75(+1.26%)
Jan 19, 2023	59.76	59.85	59.36	59.65	158,152	-0.35(-0.58%)
Jan 18, 2023	61.29	61.29	60.00	60.00	131,619	-1.27(-2.07%)
Jan 17, 2023	61.66	61.66	61.14	61.27	148,142	-0.40(-0.65%)
Jan 13, 2023	61.02	61.67	60.97	61.67	63,404	+0.28(+0.46%)
Jan 12, 2023	61.61	61.78	61.19	61.39	338,012	-0.11(-0.19%)
Jan 11, 2023	61.34	61.50	61.03	61.50	135,177	+0.44(+0.72%)
Jan 10, 2023	60.73	61.14	60.52	61.06	202,125	+0.31(+0.51%)
Jan 09, 2023	61.15	61.46	60.72	60.75	120,722	-0.28(-0.47%)
Jan 06, 2023	60.17	61.18	60.11	61.04	64,807	+1.27(+2.13%)
Jan 05, 2023	59.66	59.78	59.26	59.77	154,984	-0.31(-0.52%)
Jan 04, 2023	59.40	60.21	59.40	60.08	88,929	+0.85(+1.44%)
Jan 03, 2023	59.18	59.27	58.60	59.23	94,732	+0.35(+0.60%)
Dec 30, 2022	58.81	59.00	58.39	58.88	201,637	-0.05(-0.08%)
Dec 29, 2022	58.55	59.22	58.55	58.92	134,717	+0.50(+0.86%)
Dec 28, 2022	59.16	59.26	58.35	58.42	210,496	-0.65(-1.11%)
Dec 27, 2022	58.88	59.19	58.63	59.07	138,251	+0.15(+0.26%)
Dec 23, 2022	58.53	58.92	58.20	58.92	136,931	+0.52(+0.89%)
Dec 22, 2022	58.40	58.41	57.43	58.41	144,070	-0.32(-0.54%)
Dec 21, 2022	58.30	58.79	58.30	58.72	140,905	+0.76(+1.31%)
Dec 20, 2022	57.85	58.14	57.69	57.96	277,808	+0.08(+0.13%)
Dec 19, 2022	58.17	58.43	57.50	57.89	138,121	-0.35(-0.60%)
Dec 16, 2022	58.35	58.41	57.70	58.24	161,262	-0.73(-1.24%)
Dec 15, 2022	59.30	59.43	58.62	58.97	223,976	-0.85(-1.42%)
Dec 14, 2022	60.31	60.80	59.67	59.82	214,695	-0.65(-1.07%)
Dec 13, 2022	61.30	61.43	59.99	60.47	151,105	+0.40(+0.66%)
Dec 12, 2022	59.28	60.13	59.03	60.07	251,275	+0.84(+1.41%)
Dec 09, 2022	59.37	59.66	59.11	59.24	99,605	-0.29(-0.49%)
Dec 08, 2022	59.39	59.63	59.29	59.53	155,165	+0.35(+0.59%)
Dec 07, 2022	59.00	59.60	59.00	59.18	371,312	+0.19(+0.32%)
Dec 06, 2022	59.66	59.81	58.77	58.99	216,659	-0.67(-1.12%)
Dec 05, 2022	60.44	60.44	59.51	59.66	77,478	-1.02(-1.67%)
Dec 02, 2022	60.49	60.87	60.25	60.68	95,133	-0.23(-0.37%)
Dec 01, 2022	61.01	61.17	60.85	60.90	181,324	-0.06(-0.09%)
Nov 30, 2022	60.40	60.96	60.00	60.96	102,124	+0.62(+1.03%)
Nov 29, 2022	60.20	60.37	60.10	60.34	75,573	+0.23(+0.38%)
Nov 28, 2022	60.49	60.52	60.07	60.11	90,913	-0.57(-0.95%)
Nov 25, 2022	60.63	60.70	60.57	60.69	80,918	+0.10(+0.17%)
Nov 23, 2022	60.44	60.58	60.34	60.58	94,945	+0.08(+0.12%)
Nov 22, 2022	60.25	60.51	60.20	60.51	100,035	+0.48(+0.80%)
Nov 21, 2022	59.90	60.04	59.80	60.03	139,979	+0.09(+0.16%)
Nov 18, 2022	59.89	60.00	59.72	59.93	135,253	+0.32(+0.54%)
Nov 17, 2022	59.43	59.65	59.30	59.61	145,416	-0.18(-0.30%)
Nov 16, 2022	59.90	59.97	59.68	59.79	106,400	-0.31(-0.52%)
Nov 15, 2022	60.30	60.36	59.81	60.10	123,895	+0.19(+0.31%)
Nov 14, 2022	60.21	60.38	59.83	59.91	206,612	-0.32(-0.53%)
Nov 11, 2022	60.00	60.27	59.83	60.23	86,178	+0.35(+0.58%)
Nov 10, 2022	59.37	59.90	59.36	59.89	147,023	+1.21(+2.07%)
Nov 09, 2022	59.07	59.15	58.59	58.67	123,147	-0.51(-0.86%)
Nov 08, 2022	59.14	59.44	58.92	59.18	169,031	+0.18(+0.30%)
Nov 07, 2022	59.06	59.14	58.77	59.00	90,033	+0.21(+0.35%)
Nov 04, 2022	58.66	59.03	58.45	58.80	96,298	+0.40(+0.69%)
Nov 03, 2022	58.27	58.58	58.12	58.39	302,640	-0.31(-0.53%)
Nov 02, 2022	59.16		58.62	58.70	168,035	-0.48(-0.81%)
Nov 01, 2022	59.34	59.39	59.00	59.18	121,233	+0.12(+0.21%)
Oct 31, 2022	59.11	59.23	58.96	59.06	132,350	-0.09(-0.16%)
Oct 28, 2022	58.67	59.24	58.67	59.15	190,201	+0.67(+1.14%)
Oct 27, 2022	58.69	58.88	58.45	58.49	117,195	+0.01(+0.02%)
Oct 26, 2022	58.49	58.66	58.28	58.48	155,141	+0.17(+0.29%)
Oct 25, 2022	57.83	58.31	57.61	58.31	171,919	+0.43(+0.75%)
Oct 24, 2022	57.78	57.96	57.59	57.88	198,947	+0.35(+0.60%)
Oct 21, 2022	56.94	57.56	56.71	57.53	141,873	+0.71(+1.26%)
Oct 20, 2022	57.26	57.40	56.72	56.82	127,057	-0.38(-0.67%)
Oct 19, 2022	57.41	57.49	57.00	57.20	230,697	-0.35(-0.60%)
Oct 18, 2022	57.66	57.77	57.30	57.55	277,210	+0.37(+0.64%)
Oct 17, 2022	57.20	57.36	57.11	57.18	99,087	+0.32(+0.56%)
Oct 14, 2022	57.32	57.53	56.65	56.86	124,731	-0.26(-0.46%)
Oct 13, 2022	55.86	57.22	55.77	57.13	151,786	+0.87(+1.55%)
Oct 12, 2022	56.34	56.50	56.18	56.25	138,264	-0.22(-0.38%)
Oct 11, 2022	56.32	56.80	56.29	56.47	426,367	-0.06(-0.11%)
Oct 10, 2022	56.74	56.75	56.33	56.53	107,563	+0.01(+0.02%)
Oct 07, 2022	57.12	57.12	56.38	56.52	131,951	-0.66(-1.15%)
Oct 06, 2022	57.61	57.64	57.08	57.18	124,125	-0.51(-0.89%)
Oct 05, 2022	57.62	57.83	57.35	57.69	214,159	-0.11(-0.19%)
Oct 04, 2022	57.42	57.92	57.40	57.80	444,827	+0.81(+1.43%)
Oct 03, 2022	56.17	57.20	56.04	56.99	156,305	+1.42(+2.56%)
Sep 30, 2022	56.25	56.56	55.40	55.57	332,840	-0.72(-1.28%)
Sep 29, 2022	57.16	57.16	56.04	56.29	333,552	-1.25(-2.16%)
Sep 28, 2022	56.79	57.76	56.65	57.53	216,048	+1.09(+1.92%)
Sep 27, 2022	57.27	57.56	56.23	56.45	342,410	-0.48(-0.84%)
Sep 26, 2022	57.56	57.81	56.62	56.92	308,230	-0.97(-1.68%)
Sep 23, 2022	58.42	58.43	57.15	57.90	313,583	-1.14(-1.93%)
Sep 22, 2022	59.50	59.50	59.02	59.04	132,463	-0.57(-0.96%)
Sep 21, 2022	60.73	61.09	59.55	59.61	216,238	-0.83(-1.38%)
Sep 20, 2022	60.83	60.83	59.99	60.44	895,504	-0.80(-1.30%)
Sep 19, 2022	60.36	61.39	60.36	61.24	164,554	+0.41(+0.68%)
Sep 16, 2022	60.98	61.02	60.54	60.83	325,702	-0.37(-0.60%)
Sep 15, 2022	61.71	61.71	61.01	61.19	97,045	-0.51(-0.82%)
Sep 14, 2022	61.83	62.04	61.38	61.70	109,292	+0.00(+0.00%)
Sep 13, 2022	62.99	63.10	61.46	61.70	149,441	-2.13(-3.34%)
Sep 12, 2022	63.62	64.02	63.56	63.83	106,008	+0.54(+0.86%)
Sep 09, 2022	63.07	63.44	62.81	63.29	143,591	+0.69(+1.10%)
Sep 08, 2022	62.22	62.70	62.03	62.60	148,810	+0.08(+0.13%)
Sep 07, 2022	61.33	62.51	61.33	62.51	300,611	+1.19(+1.95%)
Sep 06, 2022	61.85	61.89	61.12	61.32	190,156	-0.33(-0.53%)
Sep 02, 2022	62.57	62.88	61.38	61.65	240,103	-0.41(-0.66%)
Sep 01, 2022	61.55	62.06	61.17	62.06	824,735	+0.31(+0.50%)
Aug 31, 2022	62.20	62.38	61.74	61.75	158,010	-0.43(-0.69%)
Aug 30, 2022	62.98	62.98	62.07	62.18	196,545	-0.75(-1.19%)
Aug 29, 2022	62.72	63.32	62.49	62.93	144,120	-0.16(-0.25%)
Aug 26, 2022	64.63	64.63	63.06	63.08	128,199	-1.34(-2.08%)
Aug 25, 2022	64.13	64.49	63.97	64.43	109,003	+0.48(+0.76%)
Aug 24, 2022	63.85	64.00	63.61	63.94	105,394	+0.09(+0.15%)
Aug 23, 2022	63.82	64.03	63.67	63.85	142,876	+0.01(+0.01%)
Aug 22, 2022	64.47	64.47	63.71	63.84	129,086	-1.04(-1.61%)
Aug 19, 2022	65.00	65.08	64.68	64.88	69,160	-0.29(-0.44%)
Aug 18, 2022	65.10	65.22	64.83	65.17	207,637	+0.21(+0.33%)
Aug 17, 2022	64.87	65.22	64.74	64.96	123,899	-0.24(-0.37%)
Aug 16, 2022	64.70	65.47	64.70	65.20	131,592	+0.32(+0.49%)
Aug 15, 2022	64.38	64.88	64.21	64.88	137,328	+0.30(+0.46%)
Aug 12, 2022	64.08	64.66	63.97	64.58	127,132	+0.70(+1.09%)
Aug 11, 2022	63.77	64.30	63.69	63.89	129,328	+0.42(+0.66%)
Aug 10, 2022	63.35	63.53	63.23	63.47	205,480	+0.73(+1.16%)
Aug 09, 2022	62.56	62.74	62.50	62.74	181,854	+0.39(+0.62%)
Aug 08, 2022	62.40	62.80	62.26	62.35	194,269	+0.17(+0.27%)
Aug 05, 2022	61.94	62.19	61.76	62.18	156,092	+0.00(+0.00%)
Aug 04, 2022	62.51	62.56	62.10	62.18	104,533	-0.33(-0.52%)
Aug 03, 2022	62.31	62.64	61.88	62.51	194,910	+0.38(+0.61%)
Aug 02, 2022	62.74	62.81	62.13	62.13	182,418	-0.49(-0.79%)
Aug 01, 2022	62.63	62.70	62.53	62.62	155,404	-0.04(-0.06%)
Jul 29, 2022	62.60	62.68	62.50	62.66	224,097	+0.15(+0.24%)
Jul 28, 2022	62.42	62.57	62.27	62.51	151,687	+0.21(+0.34%)
Jul 27, 2022	62.30	62.38	62.11	62.29	176,266	+0.06(+0.09%)
Jul 26, 2022	62.23	62.26	62.16	62.24	144,517	+0.01(+0.02%)
Jul 25, 2022	62.19	62.24	62.09	62.23	252,833	+0.12(+0.19%)
Jul 22, 2022	62.07	62.18	62.00	62.11	472,222	-0.01(-0.01%)
Jul 21, 2022	62.11	62.12	61.91	62.12	421,122	-0.01(-0.01%)
Jul 20, 2022	62.18	62.21	62.02	62.13	356,324	-0.04(-0.07%)
Jul 19, 2022	62.10	62.20	62.03	62.17	490,206	+0.23(+0.38%)
Jul 18, 2022	62.14	62.14	61.85	61.94	221,889	-0.13(-0.20%)
Jul 15, 2022	62.04	62.06	61.83	62.06	175,505	+0.12(+0.20%)
Jul 14, 2022	61.75	61.94	61.63	61.94	168,814	-0.03(-0.05%)
Jul 13, 2022	61.90	62.06	61.81	61.97	167,425	-0.16(-0.25%)
Jul 12, 2022	62.03	62.18	61.95	62.13	177,134	+0.11(+0.18%)
Jul 11, 2022	62.00	62.14	61.97	62.02	264,070	-0.08(-0.12%)
Jul 08, 2022	62.16	62.21	62.01	62.09	343,663	-0.15(-0.24%)
Jul 07, 2022	62.13	62.24	62.06	62.24	179,761	+0.16(+0.25%)
Jul 06, 2022	62.10	62.10	61.82	62.08	351,187	-0.01(-0.01%)
Jul 05, 2022	62.05	62.09	61.74	62.09	190,035	-0.11(-0.18%)
Jul 01, 2022	61.52	62.35	61.11	62.20	236,847	+0.80(+1.30%)
Jun 30, 2022	61.21	61.91	60.90	61.40	231,475	-0.25(-0.41%)
Jun 29, 2022	62.06	62.06	61.46	61.66	219,760	-0.24(-0.39%)
Jun 28, 2022	62.52	62.98	61.77	61.90	705,668	-0.25(-0.40%)
Jun 27, 2022	62.18	62.35	61.87	62.15	138,697	+0.18(+0.28%)
Jun 24, 2022	60.98	62.06	60.88	61.97	134,400	+1.50(+2.49%)
Jun 23, 2022	60.33	60.59	59.88	60.47	192,529	+0.41(+0.68%)
Jun 22, 2022	59.54	60.51	59.47	60.06	302,211	-0.11(-0.19%)
Jun 21, 2022	59.75	60.32	59.42	60.17	382,542	+1.28(+2.18%)
Jun 17, 2022	59.24	59.50	58.35	58.89	203,206	-0.25(-0.42%)
Jun 16, 2022	59.49	59.60	58.80	59.14	225,975	-1.44(-2.38%)
Jun 15, 2022	60.94	61.26	59.84	60.58	296,575	+0.10(+0.17%)
Jun 14, 2022	61.41	61.46	59.91	60.48	590,485	-0.66(-1.08%)
Jun 13, 2022	62.29	62.44	60.85	61.14	500,930	-2.22(-3.50%)
Jun 10, 2022	63.64	63.88	63.13	63.36	463,632	-1.10(-1.70%)
Jun 09, 2022	65.61	65.71	64.28	64.45	185,054	-1.18(-1.79%)
Jun 08, 2022	66.38	66.38	65.53	65.63	471,761	-0.94(-1.42%)
Jun 07, 2022	65.55	66.60	65.53	66.58	205,251	+0.61(+0.93%)
Jun 06, 2022	66.20	66.38	65.84	65.96	215,812	+0.16(+0.24%)
Jun 03, 2022	66.01	66.21	65.70	65.81	156,704	-0.46(-0.70%)
Jun 02, 2022	66.21	66.28	65.06	66.27	245,310	+0.24(+0.36%)

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.