Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	34.58	34.62	34.05	34.12	202,730	-0.20(-0.58%)
May 05, 2023	34.28	34.51	33.90	34.32	248,276	+0.57(+1.69%)
May 04, 2023	35.21	35.45	33.72	33.75	343,157	-1.61(-4.55%)
May 03, 2023	35.16	35.70	35.16	35.36	216,019	+0.25(+0.71%)
May 02, 2023	35.21	35.23	34.68	35.11	232,778	-0.10(-0.28%)
May 01, 2023	34.99	35.52	34.98	35.21	224,237	+0.10(+0.28%)
Apr 28, 2023	34.91	35.22	34.80	35.11	324,852	+0.05(+0.14%)
Apr 27, 2023	34.50	35.10	34.50	35.06	258,451	+0.27(+0.78%)
Apr 26, 2023	34.43	34.94	34.34	34.79	271,107	+0.28(+0.81%)
Apr 25, 2023	34.79	34.97	34.37	34.51	226,856	-0.43(-1.23%)
Apr 24, 2023	34.45	35.22	34.36	34.94	258,808	+0.45(+1.30%)
Apr 21, 2023	34.75	34.95	34.39	34.49	239,436	-0.19(-0.55%)
Apr 20, 2023	34.85	35.23	34.54	34.68	222,899	-0.30(-0.86%)
Apr 19, 2023	35.00	35.23	34.58	34.98	245,086	-0.05(-0.14%)
Apr 18, 2023	35.05	35.18	34.73	35.03	198,339	+0.03(+0.09%)
Apr 17, 2023	34.68	35.14	34.68	35.00	141,254	+0.20(+0.57%)
Apr 14, 2023	34.92	35.23	34.54	34.80	272,242	-0.06(-0.17%)
Apr 13, 2023	34.73	35.05	34.14	34.86	309,646	+0.45(+1.31%)
Apr 12, 2023	34.25	34.86	34.15	34.41	195,242	+0.26(+0.76%)
Apr 11, 2023	33.91	34.65	33.91	34.15	118,012	+0.34(+1.01%)
Apr 10, 2023	33.55	34.08	33.50	33.81	414,324	+0.19(+0.57%)
Apr 06, 2023				33.62	0	-0.78(-2.27%)
Apr 05, 2023	34.78	35.00	34.16	34.40	707,008	-0.59(-1.69%)
Apr 04, 2023	34.74	35.02	34.58	34.99	503,518	+0.34(+0.98%)
Apr 03, 2023	34.00	34.66	33.86	34.65	378,816	+0.96(+2.85%)
Mar 31, 2023	33.07	33.73	33.07	33.69	241,826	+0.75(+2.28%)
Mar 30, 2023	32.77	33.03	32.67	32.94	235,039	+0.41(+1.26%)
Mar 29, 2023	32.67	32.92	32.43	32.53	230,542	+0.06(+0.18%)
Mar 28, 2023	32.48	32.99	32.40	32.47	248,957	+0.04(+0.12%)
Mar 27, 2023	32.51	32.57	31.83	32.43	336,849	+0.01(+0.03%)
Mar 24, 2023	32.40	32.71	32.05	32.42	250,977	-0.58(-1.76%)
Mar 23, 2023	33.20	33.57	32.85	33.00	258,448	-0.16(-0.48%)
Mar 22, 2023	33.70	34.13	33.12	33.16	262,886	-0.54(-1.60%)
Mar 21, 2023	33.50	34.01	33.50	33.70	252,032	+0.41(+1.23%)
Mar 20, 2023	33.07	33.92	32.88	33.29	209,708	+0.19(+0.57%)
Mar 17, 2023	33.13	33.24	32.60	33.10	483,784	-0.30(-0.90%)
Mar 16, 2023	32.81	33.52	32.32	33.40	241,848	+0.33(+1.00%)
Mar 15, 2023	34.02	34.17	32.94	33.07	364,984	-1.35(-3.92%)
Mar 14, 2023	34.25	34.99	33.85	34.42	454,637	+0.53(+1.56%)
Mar 13, 2023	34.02	34.54	33.11	33.89	518,525	-0.48(-1.40%)
Mar 10, 2023	34.84	34.93	34.19	34.37	280,018	-0.51(-1.46%)
Mar 09, 2023	35.61	36.05	34.87	34.88	407,644	-0.64(-1.80%)
Mar 08, 2023	34.85	35.70	34.71	35.52	345,596	+0.56(+1.60%)
Mar 07, 2023	35.21	35.68	34.92	34.96	284,200	-0.28(-0.79%)
Mar 06, 2023	35.09	35.82	35.02	35.24	350,527	+0.09(+0.26%)
Mar 03, 2023	34.40	35.33	34.13	35.15	412,229	+0.89(+2.60%)
Mar 02, 2023	33.99	34.63	33.86	34.26	548,483	-0.28(-0.81%)
Mar 01, 2023	34.70	35.35	34.36	34.54	733,504	-0.07(-0.20%)
Feb 28, 2023	34.23	34.82	34.05	34.61	649,999	+0.41(+1.20%)
Feb 27, 2023	34.76	34.76	34.13	34.20	293,915	-0.34(-0.98%)
Feb 24, 2023	35.14	35.14	34.05	34.54	717,239	-0.72(-2.04%)
Feb 23, 2023	34.99	35.92	34.95	35.26	429,698	-0.10(-0.28%)
Feb 22, 2023	35.02	35.56	34.69	35.36	328,075	+0.18(+0.51%)
Feb 21, 2023	36.06	36.30	35.03	35.18	370,121	-1.08(-2.98%)
Feb 17, 2023				36.26	0	+0.27(+0.75%)
Feb 16, 2023	36.37	36.58	35.94	35.99	330,454	-0.46(-1.26%)
Feb 15, 2023	36.20	37.07	36.20	36.45	327,883	+0.19(+0.52%)
Feb 14, 2023	36.53	36.58	35.94	36.26	220,921	-0.51(-1.39%)
Feb 13, 2023	36.90	37.31	36.63	36.77	310,854	-0.30(-0.81%)
Feb 10, 2023	35.66	37.36	35.41	37.07	717,078	+1.29(+3.61%)
Feb 09, 2023	36.70	36.74	35.61	35.78	596,882	-0.62(-1.70%)
Feb 08, 2023	35.91	36.66	35.50	36.40	454,502	+0.40(+1.11%)
Feb 07, 2023	37.13	37.13	35.23	36.00	821,509	-1.09(-2.94%)
Feb 06, 2023	36.79	37.34	36.72	37.09	365,741	-0.16(-0.43%)
Feb 03, 2023	37.60	37.65	36.91	37.25	705,334	-0.72(-1.90%)
Feb 02, 2023	38.99	39.48	37.86	37.97	687,301	-1.03(-2.64%)
Feb 01, 2023	37.74	39.06	37.32	39.00	624,721	+1.46(+3.89%)
Jan 31, 2023	37.09	38.03	37.05	37.54	527,782	+0.49(+1.32%)
Jan 30, 2023	37.43	37.86	36.85	37.05	419,378	-0.63(-1.67%)
Jan 27, 2023	37.32	37.91	36.86	37.68	207,287	+0.39(+1.05%)
Jan 26, 2023	37.28	37.42	36.70	37.29	201,940	+0.15(+0.40%)
Jan 25, 2023	36.58	37.34	36.14	37.14	239,195	+0.25(+0.68%)
Jan 24, 2023	36.49	37.20	36.48	36.89	511,745	+0.28(+0.76%)
Jan 23, 2023	36.77	36.94	36.40	36.61	274,873	+0.02(+0.05%)
Jan 20, 2023	36.14	36.67	35.98	36.59	238,997	+0.55(+1.53%)
Jan 19, 2023	36.86	37.14	35.67	36.04	263,647	-1.09(-2.94%)
Jan 18, 2023	37.01	37.71	37.01	37.13	300,657	+0.16(+0.43%)
Jan 17, 2023	36.73	37.06	36.52	36.97	289,933	+0.24(+0.65%)
Jan 16, 2023	37.01	37.01	36.51	36.73	77,845	-0.10(-0.27%)
Jan 13, 2023	36.74	36.95	36.44	36.83	226,365	-0.11(-0.30%)
Jan 12, 2023	37.19	37.19	36.78	36.94	421,537	-0.19(-0.51%)
Jan 11, 2023	36.82	37.27	36.56	37.13	379,498	+0.45(+1.23%)
Jan 10, 2023	35.71	36.83	35.49	36.68	499,078	+0.88(+2.46%)
Jan 09, 2023	34.75	36.46	34.75	35.80	514,096	+1.05(+3.02%)
Jan 06, 2023	33.82	34.99	33.62	34.75	420,885	+1.04(+3.09%)
Jan 05, 2023	33.95	33.95	32.87	33.71	331,433	+0.05(+0.15%)
Jan 04, 2023	34.01	34.25	33.47	33.66	383,178	-0.17(-0.50%)
Jan 03, 2023	33.92	34.72	33.68	33.83	233,694	+0.17(+0.51%)
Dec 30, 2022				33.66	0	+0.01(+0.03%)
Dec 29, 2022	33.48	33.95	33.10	33.65	226,777	+0.24(+0.72%)
Dec 28, 2022	33.47	34.13	33.20	33.41	335,300	+0.12(+0.36%)
Dec 23, 2022				33.29	0	+0.24(+0.73%)
Dec 22, 2022	33.64	33.64	32.31	33.05	501,446	-0.81(-2.39%)
Dec 21, 2022	32.99	33.91	32.83	33.86	355,604	+1.10(+3.36%)
Dec 20, 2022	32.71	32.99	32.55	32.76	212,114	+0.08(+0.24%)
Dec 19, 2022	33.67	33.77	32.54	32.68	456,940	-0.92(-2.74%)
Dec 16, 2022	33.73	34.08	33.27	33.60	906,959	-0.04(-0.12%)
Dec 15, 2022	35.33	35.33	33.63	33.64	558,814	-1.93(-5.43%)
Dec 14, 2022	35.04	35.83	34.69	35.57	581,871	+0.64(+1.83%)
Dec 13, 2022	35.22	35.24	34.73	34.93	529,888	+0.21(+0.60%)
Dec 12, 2022	34.59	34.95	34.40	34.72	365,590	+0.18(+0.52%)
Dec 09, 2022	34.20	34.72	34.02	34.54	580,149	+0.41(+1.20%)
Dec 08, 2022	33.55	34.20	33.46	34.13	531,004	+0.82(+2.46%)
Dec 07, 2022	32.81	33.46	32.50	33.31	358,317	+0.82(+2.52%)
Dec 06, 2022	33.25	33.28	32.38	32.49	466,273	-0.65(-1.96%)
Dec 05, 2022	33.74	34.19	33.11	33.14	392,138	-0.82(-2.41%)
Dec 02, 2022	33.64	34.20	33.45	33.96	563,277	+0.03(+0.09%)
Dec 01, 2022	34.29	34.31	33.23	33.93	391,450	-0.14(-0.41%)
Nov 30, 2022	33.75	34.18	33.36	34.07	888,088	+0.57(+1.70%)
Nov 29, 2022	33.15	33.54	32.81	33.50	491,980	+0.57(+1.73%)
Nov 28, 2022	32.41	32.96	32.05	32.93	723,955	+0.48(+1.48%)
Nov 25, 2022	32.35	32.72	32.23	32.45	254,567	+0.02(+0.06%)
Nov 24, 2022	32.09	32.65	32.00	32.43	196,668	+0.32(+1.00%)
Nov 23, 2022	31.70	32.38	31.70	32.11	307,763	+0.20(+0.63%)
Nov 22, 2022	31.99	32.20	31.61	31.91	500,043	+0.15(+0.47%)
Nov 21, 2022	31.37	31.95	31.34	31.76	557,418	+0.20(+0.63%)
Nov 18, 2022	31.34	31.73	31.19	31.56	325,317	+0.32(+1.02%)
Nov 17, 2022	31.41	31.59	30.93	31.24	579,300	-0.52(-1.64%)
Nov 16, 2022	32.18	32.37	31.69	31.76	383,378	-0.63(-1.95%)
Nov 15, 2022	32.58	32.82	32.03	32.39	571,150	+0.08(+0.25%)
Nov 14, 2022	32.77	32.77	32.20	32.31	690,128	-0.57(-1.73%)
Nov 11, 2022	32.96	33.15	32.59	32.88	493,757	+0.08(+0.24%)
Nov 10, 2022	31.86	32.84	31.73	32.80	805,681	+1.89(+6.11%)
Nov 09, 2022	31.14	31.98	30.77	30.91	731,667	-0.13(-0.42%)
Nov 08, 2022	31.50	31.93	30.87	31.04	822,780	+0.79(+2.61%)
Nov 07, 2022	29.35	30.48	29.12	30.25	670,870	+1.02(+3.49%)
Nov 04, 2022	28.06	29.30	28.06	29.23	328,430	+1.41(+5.07%)
Nov 03, 2022	27.44	28.06	27.38	27.82	262,885	+0.08(+0.29%)
Nov 02, 2022	28.36		27.69	27.74	487,722	-0.62(-2.19%)
Nov 01, 2022	29.41	29.41	26.98	28.36	353,645	-0.61(-2.11%)
Oct 31, 2022	28.16	29.13	28.05	28.97	835,712	+0.69(+2.44%)
Oct 28, 2022	27.89	28.58	27.89	28.28	280,560	+0.39(+1.40%)
Oct 27, 2022	27.47	28.30	27.40	27.89	553,661	+0.51(+1.86%)
Oct 26, 2022	27.02	27.83	26.99	27.38	476,476	+0.29(+1.07%)
Oct 25, 2022	26.52	27.12	26.38	27.09	475,412	+0.56(+2.11%)
Oct 24, 2022	25.89	26.63	25.71	26.53	511,256	+0.70(+2.71%)
Oct 21, 2022	25.09	25.85	24.99	25.83	193,582	+0.67(+2.66%)
Oct 20, 2022	25.62	25.94	25.12	25.16	217,489	-0.37(-1.45%)
Oct 19, 2022	25.49	25.89	25.34	25.53	336,797	-0.13(-0.51%)
Oct 18, 2022	26.02	26.25	25.50	25.66	242,307	-0.01(-0.04%)
Oct 17, 2022	25.94	26.54	25.60	25.67	355,320	+0.18(+0.71%)
Oct 14, 2022	25.49	25.93	25.27	25.49	308,298	+0.05(+0.20%)
Oct 13, 2022	24.77	25.59	24.26	25.44	246,981	+0.28(+1.11%)
Oct 12, 2022	24.80	25.27	24.57	25.16	301,174	+0.33(+1.33%)
Oct 11, 2022	24.65	25.19	24.65	24.83	171,280	-0.25(-1.00%)
Oct 07, 2022				25.08	0	-0.60(-2.34%)
Oct 06, 2022	25.80	25.98	25.53	25.68	153,111	-0.20(-0.77%)
Oct 05, 2022	25.99	26.28	25.57	25.88	311,493	-0.51(-1.93%)
Oct 04, 2022	25.72	26.43	25.72	26.39	331,188	+1.06(+4.18%)
Oct 03, 2022	24.52	25.60	24.27	25.33	457,499	+1.05(+4.32%)
Sep 30, 2022	24.20	24.67	24.12	24.28	301,742	+0.06(+0.25%)
Sep 29, 2022	24.56	24.78	24.12	24.22	440,106	-0.60(-2.42%)
Sep 28, 2022	23.75	24.91	23.73	24.82	396,385	+1.04(+4.37%)
Sep 27, 2022	24.08	24.28	23.60	23.78	411,463	-0.06(-0.25%)
Sep 26, 2022	23.75	24.16	23.46	23.84	405,430	-0.23(-0.96%)
Sep 23, 2022	24.90	25.00	23.67	24.07	692,333	-1.27(-5.01%)
Sep 22, 2022	26.08	26.23	25.26	25.34	388,137	-0.63(-2.43%)
Sep 21, 2022	26.34	26.64	25.96	25.97	203,961	-0.25(-0.95%)
Sep 20, 2022	26.58	26.58	25.98	26.22	433,113	-0.47(-1.76%)
Sep 19, 2022	25.86	26.95	25.86	26.69	672,206	+0.53(+2.03%)
Sep 16, 2022	26.59	26.61	25.93	26.16	1,452,489	-0.71(-2.64%)
Sep 15, 2022	27.60	27.64	26.68	26.87	556,372	-0.78(-2.82%)
Sep 14, 2022	27.78	27.95	27.22	27.65	567,284	-0.17(-0.61%)
Sep 13, 2022	27.94	28.31	27.62	27.82	477,849	-0.61(-2.15%)
Sep 12, 2022	28.43	28.59	28.25	28.43	207,553	+0.28(+0.99%)
Sep 09, 2022	27.75	28.22	27.59	28.15	272,801	+0.78(+2.85%)
Sep 08, 2022	27.17	27.41	26.55	27.37	452,348	+0.14(+0.51%)
Sep 07, 2022	27.18	27.28	26.18	27.23	492,916	-0.07(-0.26%)
Sep 06, 2022	27.41	27.93	27.23	27.30	253,499	+0.01(+0.04%)
Sep 02, 2022				27.29	0	+0.15(+0.55%)
Sep 01, 2022	27.93	27.93	26.98	27.14	600,899	-1.16(-4.10%)
Aug 31, 2022	27.90	29.05	27.86	28.30	616,835	+0.64(+2.31%)
Aug 30, 2022	28.94	28.94	27.25	27.66	558,969	-1.32(-4.55%)
Aug 29, 2022	27.72	29.06	27.46	28.98	482,483	+1.05(+3.76%)
Aug 26, 2022	28.68	28.68	27.88	27.93	258,002	-0.68(-2.38%)
Aug 25, 2022	28.55	28.99	28.40	28.61	429,204	+0.10(+0.35%)
Aug 24, 2022	27.90	28.54	27.90	28.51	163,173	+0.50(+1.79%)
Aug 23, 2022	27.52	28.03	27.49	28.01	1,230,167	+0.52(+1.89%)
Aug 22, 2022	27.07	27.63	27.07	27.49	192,262	-0.02(-0.07%)
Aug 19, 2022	27.84	27.84	27.29	27.51	588,320	-0.61(-2.17%)
Aug 18, 2022	27.60	28.47	27.52	28.12	753,677	+0.66(+2.40%)
Aug 17, 2022	27.61	28.00	27.32	27.46	778,903	-0.67(-2.38%)
Aug 16, 2022	28.74	28.83	27.94	28.13	509,138	-0.61(-2.12%)
Aug 15, 2022	29.36	29.37	28.64	28.74	707,965	-0.72(-2.44%)
Aug 12, 2022	28.80	29.55	28.73	29.46	894,315	+0.67(+2.33%)
Aug 11, 2022	29.01	29.19	28.75	28.79	303,874	-0.06(-0.21%)
Aug 10, 2022	28.69	29.19	28.47	28.85	1,067,525	+0.55(+1.94%)
Aug 09, 2022	28.50	28.53	28.17	28.30	260,931	-0.17(-0.60%)
Aug 08, 2022	28.06	28.84	28.04	28.47	419,052	+0.45(+1.61%)
Aug 05, 2022	28.46	28.46	27.61	28.02	369,743	-0.52(-1.82%)
Aug 04, 2022	29.65	29.83	28.50	28.54	556,693	-1.20(-4.03%)
Aug 03, 2022	29.01	30.66	29.01	29.74	828,372	+2.04(+7.36%)
Aug 02, 2022	27.68	28.01	27.40	27.70	945,755	-0.30(-1.07%)
Jul 29, 2022				28.00	0	+1.04(+3.86%)
Jul 28, 2022	26.74	27.23	25.93	26.96	372,193	+0.27(+1.01%)
Jul 27, 2022	26.73	26.93	26.30	26.69	402,751	+0.08(+0.30%)
Jul 26, 2022	26.86	26.93	26.50	26.61	388,607	-0.34(-1.26%)
Jul 25, 2022	27.19	27.30	26.60	26.95	656,884	-0.20(-0.74%)
Jul 22, 2022	26.86	27.34	26.63	27.15	594,247	+0.38(+1.42%)
Jul 21, 2022	26.44	27.00	26.14	26.77	296,132	+0.27(+1.02%)
Jul 20, 2022	25.97	26.59	25.82	26.50	456,890	+0.53(+2.04%)
Jul 19, 2022	25.03	26.05	25.03	25.97	872,316	+0.96(+3.84%)
Jul 18, 2022	25.06	25.54	24.90	25.01	494,367	+0.21(+0.85%)
Jul 15, 2022	24.93	24.96	24.46	24.80	364,920	+0.08(+0.32%)
Jul 14, 2022	24.39	24.88	24.25	24.72	972,886	+0.18(+0.73%)
Jul 13, 2022	24.25	24.88	23.89	24.54	906,575	-0.13(-0.53%)
Jul 12, 2022	25.26	25.62	24.44	24.67	1,787,509	-0.82(-3.22%)
Jul 11, 2022	25.96	26.37	25.40	25.49	534,859	-0.73(-2.78%)
Jul 08, 2022	26.65	26.75	26.18	26.22	705,045	-0.37(-1.39%)
Jul 07, 2022	25.66	27.01	24.93	26.59	515,643	+1.26(+4.97%)
Jul 06, 2022	25.35	25.49	24.58	25.33	844,785	-0.02(-0.08%)
Jul 05, 2022	26.36	26.40	25.20	25.35	623,395	-1.32(-4.95%)
Jul 04, 2022	27.27	27.27	26.42	26.67	389,360	-0.42(-1.55%)
Jun 30, 2022				27.09	0	-0.05(-0.18%)
Jun 29, 2022	27.46	27.47	26.81	27.14	384,605	-0.33(-1.20%)
Jun 28, 2022	27.67	28.30	27.38	27.47	505,294	+0.03(+0.11%)
Jun 27, 2022	27.22	28.13	26.93	27.44	1,155,484	+0.20(+0.73%)
Jun 24, 2022	25.96	27.61	25.96	27.24	809,059	+1.40(+5.42%)
Jun 23, 2022	27.01	27.55	25.56	25.84	825,973	-1.08(-4.01%)
Jun 22, 2022	29.01	29.08	26.66	26.92	1,571,826	-2.55(-8.65%)
Jun 21, 2022	29.74	29.94	29.03	29.47	515,219	+0.02(+0.07%)
Jun 20, 2022	30.85	30.89	28.59	29.45	646,296	+0.70(+2.43%)
Jun 17, 2022	29.91	29.96	28.37	28.75	1,302,453	-1.24(-4.13%)
Jun 16, 2022	31.12	31.39	29.97	29.99	449,020	-1.65(-5.21%)
Jun 15, 2022	32.18	32.18	31.33	31.64	659,536	-0.32(-1.00%)
Jun 14, 2022	31.65	32.22	31.52	31.96	414,291	+0.31(+0.98%)
Jun 13, 2022	32.09	32.15	31.40	31.65	414,641	-1.05(-3.21%)
Jun 10, 2022	33.67	33.74	32.65	32.70	427,361	-1.33(-3.91%)
Jun 09, 2022	34.16	34.62	34.03	34.03	229,387	-0.33(-0.96%)
Jun 08, 2022	34.01	34.45	33.87	34.36	454,539	+0.22(+0.64%)
Jun 07, 2022	33.70	34.56	33.60	34.14	235,875	+0.29(+0.86%)
Jun 06, 2022	33.91	34.30	33.72	33.85	316,355	+0.14(+0.42%)
Jun 03, 2022	33.95	34.20	33.65	33.71	202,107	-0.51(-1.49%)
Jun 02, 2022	33.81	34.62	33.79	34.22	401,422	+0.36(+1.06%)

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.