Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	33.40	33.59	33.26	33.26	1,400	-0.48(-1.42%)
Apr 26, 2023				33.74	0	+0.34(+1.02%)
Apr 25, 2023	34.31	34.31	33.40	33.40	900	-1.06(-3.08%)
Apr 24, 2023	34.52	34.55	34.46	34.46	500	+0.31(+0.91%)
Apr 21, 2023	34.76	34.76	34.15	34.15	1,000	-0.43(-1.23%)
Apr 20, 2023	34.96	34.96	34.58	34.58	27	-0.24(-0.70%)
Apr 19, 2023	34.90	34.90	34.82	34.82	3,269	+0.02(+0.06%)
Apr 17, 2023				34.80	0	+0.01(+0.03%)
Apr 14, 2023	34.79	34.79	34.79	34.79	600	+1.36(+4.07%)
Apr 12, 2023				33.43	0	+0.19(+0.57%)
Apr 11, 2023	33.24	33.24	33.24	33.24	526	+0.00(+0.00%)
Apr 10, 2023	33.80	33.80	33.24	33.24	800	-0.43(-1.28%)
Apr 06, 2023	34.04	34.04	33.67	33.67	3,077	-1.56(-4.43%)
Apr 05, 2023	35.23	35.23	35.23	35.23	3	-0.27(-0.76%)
Apr 04, 2023	36.18	36.18	35.50	35.50	1,317	-0.15(-0.42%)
Apr 03, 2023	35.65	35.65	35.65	35.65	58	+0.39(+1.11%)
Mar 31, 2023	35.26	35.26	35.26	35.26	1,400	-0.80(-2.22%)
Mar 30, 2023	35.26	36.06	34.83	36.06	2,039	-144.19(-79.99%)
Mar 28, 2023				180.25	0	+4.72(+2.69%)
Mar 27, 2023	175.53	175.53	175.53	175.53	100	+0.00(+0.00%)
Mar 24, 2023	175.53	175.53	175.53	175.53	748	+0.03(+0.02%)
Mar 23, 2023	176.83	176.83	175.50	175.50	105	-5.21(-2.88%)
Mar 22, 2023	176.92	180.71	176.76	180.71	440	+6.45(+3.70%)
Mar 20, 2023				174.26	0	+4.41(+2.60%)
Mar 17, 2023	175.49	175.49	169.85	169.85	100	-1.15(-0.67%)
Mar 15, 2023				171.00	1,343	-1.93(-1.12%)
Mar 14, 2023	174.19	174.19	172.93	172.93	127	+1.89(+1.11%)
Mar 13, 2023	176.00	177.44	171.00	171.04	366	-4.89(-2.78%)
Mar 09, 2023				175.93	0	+2.64(+1.52%)
Mar 08, 2023	173.29	173.29	173.29	173.29	5	-3.67(-2.07%)
Mar 07, 2023	176.99	176.99	176.95	176.96	104	-0.45(-0.25%)
Mar 06, 2023	178.90	178.90	177.41	177.41	200	-2.34(-1.30%)
Mar 03, 2023	175.08	179.75	175.04	179.75	417	+6.57(+3.79%)
Mar 02, 2023	174.46	175.32	172.75	173.18	600	+1.81(+1.06%)
Feb 28, 2023				171.37	0	-0.87(-0.51%)
Feb 27, 2023	172.20	172.24	170.43	172.24	218	+9.88(+6.09%)
Feb 24, 2023	166.96	166.96	162.36	162.36	100	-1.15(-0.70%)
Feb 23, 2023	163.51	163.51	163.51	163.51	129	-6.70(-3.94%)
Feb 21, 2023				170.21	109	-0.97(-0.57%)
Feb 17, 2023	167.04	171.18	167.00	171.18	1,446	-0.88(-0.51%)
Feb 16, 2023	168.98	172.06	168.98	172.06	233	+2.02(+1.19%)
Feb 15, 2023	170.04	170.04	170.04	170.04	1	-0.42(-0.25%)
Feb 14, 2023	170.46	170.46	170.46	170.46	1,367	-2.70(-1.56%)
Feb 13, 2023	172.41	173.16	172.41	173.16	830	+0.22(+0.13%)
Feb 09, 2023				172.94	0	-0.60(-0.35%)
Feb 06, 2023				173.54	0	-0.21(-0.12%)
Feb 03, 2023	173.75	173.75	173.75	173.75	100	-2.52(-1.43%)
Feb 02, 2023	176.31	176.31	176.27	176.27	70	+2.86(+1.65%)
Feb 01, 2023	177.33	177.33	173.41	173.41	611	-3.15(-1.78%)
Jan 30, 2023				176.56	1,930	-1.90(-1.06%)
Jan 27, 2023	175.00	178.46	174.64	178.46	1,456	+8.39(+4.93%)
Jan 24, 2023				170.07	100	+5.12(+3.11%)
Jan 20, 2023				164.95	0	-1.82(-1.09%)
Jan 19, 2023	166.77	166.77	166.77	166.77	5	+1.93(+1.17%)
Jan 17, 2023				164.84	0	+1.80(+1.10%)
Jan 12, 2023				163.04	0	+5.79(+3.68%)
Jan 11, 2023	157.25	157.25	157.25	157.25	1,302	+7.03(+4.68%)
Jan 09, 2023				150.22	350	+3.33(+2.27%)
Jan 04, 2023				146.89	4,301	+0.39(+0.27%)
Dec 30, 2022				146.50	0	-3.75(-2.49%)
Dec 29, 2022	145.57	150.25	145.49	150.25	557	+6.16(+4.28%)
Dec 28, 2022	144.82	145.00	144.08	144.08	198	-3.06(-2.08%)
Dec 27, 2022	147.14	147.14	147.14	147.14	1	-0.86(-0.58%)
Dec 21, 2022				148.00	564	-1.25(-0.84%)
Dec 20, 2022	149.25	149.25	149.25	149.25	103	+1.25(+0.84%)
Dec 19, 2022	144.25	148.00	144.25	148.00	326	-5.80(-3.77%)
Dec 16, 2022	153.80	153.80	153.80	153.80	100	-0.41(-0.27%)
Dec 15, 2022	151.75	154.21	151.75	154.21	449	-5.68(-3.55%)
Dec 14, 2022	150.17	159.89	150.17	159.89	415	+2.89(+1.84%)
Dec 13, 2022	150.95	157.00	150.95	157.00	1,315	+6.50(+4.32%)
Dec 09, 2022				150.50	0	+0.05(+0.03%)
Dec 08, 2022	150.45	150.45	150.45	150.45	1,172	-5.98(-3.82%)
Dec 07, 2022	148.00	156.43	148.00	156.43	21	+3.63(+2.38%)
Dec 06, 2022	149.12	154.54	149.12	152.80	1,220	+4.07(+2.73%)
Dec 05, 2022	148.81	148.81	148.73	148.73	121	-1.27(-0.85%)
Dec 02, 2022	147.47	150.00	144.18	150.00	441	-0.88(-0.58%)
Nov 30, 2022				150.88	705	+6.38(+4.42%)
Nov 29, 2022	151.21	151.21	144.50	144.50	10	-3.38(-2.28%)
Nov 28, 2022	143.79	147.88	143.75	147.88	92	-3.88(-2.55%)
Nov 25, 2022	151.71	151.75	149.91	151.75	2,119	+8.71(+6.09%)
Nov 23, 2022	143.04	143.04	143.04	143.04	1,212	+1.48(+1.05%)
Nov 22, 2022	143.81	143.81	141.56	141.56	7,395	+0.02(+0.01%)
Nov 21, 2022	141.50	141.54	141.50	141.54	27	-8.96(-5.95%)
Nov 18, 2022	144.27	150.50	144.27	150.50	100	+6.50(+4.51%)
Nov 17, 2022	143.75	147.00	143.75	144.00	2,105	-10.50(-6.80%)
Nov 15, 2022				154.50	0	+16.77(+12.18%)
Nov 10, 2022				137.73	0	+0.85(+0.62%)
Nov 08, 2022				136.88	2,417	+8.09(+6.28%)
Nov 03, 2022				128.79	0	-0.66(-0.51%)
Nov 02, 2022	137.84	137.84	129.45	129.45	67	-3.65(-2.74%)
Nov 01, 2022	133.14	133.14	133.10	133.10	846	+0.10(+0.08%)
Oct 31, 2022	134.75	134.75	133.00	133.00	85	-1.50(-1.12%)
Oct 27, 2022				134.50	0	-2.91(-2.12%)
Oct 25, 2022				137.41	48	-3.59(-2.55%)
Oct 24, 2022				141.00	193	+5.96(+4.41%)
Oct 21, 2022	135.04	136.50	135.04	135.04	100	+2.54(+1.92%)
Oct 20, 2022	131.30	132.66	131.30	132.50	227	-0.25(-0.19%)
Oct 19, 2022	132.79	132.79	132.75	132.75	141	-2.00(-1.48%)
Oct 18, 2022	134.83	134.83	134.75	134.75	96	-2.30(-1.68%)
Oct 13, 2022				137.05	4,406	-1.03(-0.75%)
Oct 11, 2022				138.08	400	-9.63(-6.52%)
Oct 06, 2022				147.71	0	-0.79(-0.53%)
Oct 05, 2022	144.38	149.13	144.38	148.50	930	+1.67(+1.14%)
Oct 04, 2022	142.55	146.83	142.55	146.83	374	+6.83(+4.88%)
Oct 03, 2022	137.90	144.50	137.90	140.00	157	-6.25(-4.27%)
Sep 29, 2022				146.25	0	+3.00(+2.09%)
Sep 28, 2022	143.25	143.25	143.25	143.25	300	-1.50(-1.04%)
Sep 27, 2022	152.72	152.72	144.75	144.75	35	+1.00(+0.70%)
Sep 26, 2022	147.96	147.96	143.75	143.75	20	-4.50(-3.04%)
Sep 22, 2022				148.25	0	+0.62(+0.42%)
Sep 21, 2022	148.11	148.11	147.63	147.63	80	+0.09(+0.06%)
Sep 19, 2022				147.54	0	-2.75(-1.83%)
Sep 14, 2022				150.29	131	-11.57(-7.15%)
Sep 13, 2022	161.86	161.86	161.86	161.86	1	+10.57(+6.99%)
Sep 07, 2022				151.29	0	-4.71(-3.02%)
Sep 02, 2022				156.00	0	-1.25(-0.79%)
Sep 01, 2022	157.29	157.29	157.25	157.25	66	-2.17(-1.36%)
Aug 30, 2022				159.42	0	-11.53(-6.74%)
Aug 26, 2022				170.95	800	-1.80(-1.04%)
Aug 25, 2022	165.50	172.75	165.50	172.75	378	+6.25(+3.75%)
Aug 24, 2022	171.71	171.75	166.50	166.50	2,446	-3.88(-2.27%)
Aug 23, 2022	170.38	170.38	167.25	170.38	64	+1.88(+1.11%)
Aug 22, 2022	176.24	176.28	168.04	168.50	435	-12.40(-6.85%)
Aug 19, 2022	180.90	180.90	180.90	180.90	139	+4.04(+2.28%)
Aug 18, 2022	180.63	180.67	176.86	176.86	937	-1.70(-0.95%)
Aug 17, 2022	180.50	180.50	178.56	178.56	109	-1.99(-1.10%)
Aug 16, 2022	178.55	180.55	178.55	180.55	1,018	-4.39(-2.37%)
Aug 15, 2022	183.00	184.94	183.00	184.94	68	+5.03(+2.80%)
Aug 12, 2022	179.81	183.00	179.81	179.91	100	+7.87(+4.57%)
Aug 10, 2022				172.04	0	+1.79(+1.05%)
Aug 08, 2022				170.25	0	+1.25(+0.74%)
Aug 05, 2022	169.00	169.00	169.00	169.00	108	-5.97(-3.41%)
Aug 04, 2022	174.97	174.97	174.97	174.97	4	+7.28(+4.34%)
Aug 03, 2022	169.97	169.97	167.69	167.69	4,109	-2.28(-1.34%)
Aug 02, 2022	169.97	169.97	169.97	169.97	25	+0.87(+0.51%)
Aug 01, 2022	169.14	169.14	169.10	169.10	50	-3.36(-1.95%)
Jul 29, 2022	169.00	172.46	169.00	172.46	222	+12.69(+7.94%)
Jul 27, 2022				159.77	0	-0.60(-0.38%)
Jul 25, 2022				160.38	0	+3.25(+2.07%)
Jul 21, 2022				157.13	0	+1.22(+0.78%)
Jul 20, 2022	159.12	159.12	155.75	155.91	123	-1.84(-1.17%)
Jul 18, 2022				157.75	350	+9.30(+6.26%)
Jul 15, 2022	148.45	148.45	148.45	148.45	605	-1.80(-1.20%)
Jul 14, 2022	150.25	150.25	150.25	150.25	1,283	-3.62(-2.36%)
Jul 12, 2022				153.88	400	-5.16(-3.25%)
Jul 07, 2022				159.04	93	+6.25(+4.09%)
Jul 06, 2022	158.25	158.25	152.79	152.79	2	-0.96(-0.62%)
Jun 30, 2022				153.75	0	-4.61(-2.91%)
Jun 28, 2022				158.36	0	-4.04(-2.49%)
Jun 27, 2022	162.40	163.15	162.40	162.40	122	+7.15(+4.61%)
Jun 24, 2022	155.41	155.41	155.25	155.25	1,227	+0.25(+0.16%)
Jun 23, 2022	153.43	158.74	153.43	155.00	616	-2.75(-1.74%)
Jun 22, 2022	157.71	157.75	149.40	157.75	1,987	+5.84(+3.84%)
Jun 21, 2022	151.91	151.91	151.91	151.91	194	+1.64(+1.09%)
Jun 17, 2022	155.45	155.45	147.99	150.27	433	+1.17(+0.78%)
Jun 16, 2022	149.50	149.50	148.50	149.10	3,323	-7.05(-4.51%)
Jun 13, 2022				156.15	200	-5.86(-3.62%)
Jun 09, 2022				162.01	100	-2.42(-1.47%)
Jun 07, 2022				164.43	0	-3.11(-1.86%)
Jun 06, 2022	164.25	167.54	164.17	167.54	613	+2.43(+1.47%)
Jun 02, 2022				165.11	0	+0.11(+0.07%)
Jun 01, 2022	165.00	165.00	165.00	165.00	141	+0.00(+0.00%)
May 31, 2022	164.18	165.87	162.49	165.00	230	+5.16(+3.23%)
May 27, 2022	159.84	159.84	159.84	159.84	100	-2.79(-1.72%)
May 26, 2022	162.53	162.63	160.96	162.63	1,398	-2.62(-1.59%)
May 25, 2022	165.25	165.25	165.25	165.25	100	+2.75(+1.69%)
May 24, 2022	162.50	167.05	162.50	162.50	15	+0.20(+0.12%)
May 23, 2022	162.30	162.30	162.30	162.30	2	+4.05(+2.56%)
May 20, 2022	159.09	159.09	158.25	158.25	97	+4.03(+2.61%)
May 19, 2022	157.26	157.26	154.02	154.22	264	+0.97(+0.63%)
May 16, 2022				153.25	58	+1.25(+0.82%)
May 13, 2022	149.19	152.00	149.19	152.00	117	+4.68(+3.18%)
May 12, 2022	147.40	147.40	144.88	147.32	24	-3.68(-2.44%)
May 11, 2022	151.00	151.00	151.00	151.00	600	+2.87(+1.94%)
May 10, 2022	148.12	148.12	146.01	148.12	2,873	+2.00(+1.37%)
May 09, 2022	145.48	146.12	145.48	146.12	9,396	-3.88(-2.58%)
May 06, 2022	150.00	151.78	147.33	150.00	78,342	-2.24(-1.47%)
May 05, 2022	154.96	155.00	151.50	152.24	321	-2.68(-1.73%)
May 03, 2022				154.92	0	+8.39(+5.73%)

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.