Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	46.29	46.79	41.21	42.57	187,577	-3.14(-6.87%)
May 05, 2023	44.80	46.90	44.69	45.71	120,211	+2.12(+4.86%)
May 04, 2023	45.78	45.90	42.71	43.59	114,560	-2.73(-5.90%)
May 03, 2023	46.93	48.46	46.29	46.33	84,763	-0.73(-1.56%)
May 02, 2023	47.04	47.35	45.78	47.06	76,491	-0.27(-0.57%)
May 01, 2023	46.62	48.64	46.39	47.33	118,462	+1.21(+2.62%)
Apr 28, 2023	48.14	48.26	45.98	46.12	134,801	-2.16(-4.47%)
Apr 27, 2023	47.35	48.62	46.81	48.28	70,795	+1.08(+2.29%)
Apr 26, 2023	49.11	49.71	46.96	47.20	122,448	-2.16(-4.37%)
Apr 25, 2023	51.56	51.73	49.28	49.36	87,701	-2.90(-5.55%)
Apr 24, 2023	51.36	52.78	51.36	52.26	87,650	+0.52(+1.00%)
Apr 21, 2023	52.36	52.36	50.51	51.74	87,705	-0.94(-1.79%)
Apr 20, 2023	51.58	53.29	51.26	52.68	109,324	+0.36(+0.68%)
Apr 19, 2023	52.34	52.59	51.77	52.33	80,892	-0.47(-0.88%)
Apr 18, 2023	51.60	53.37	51.30	52.79	128,827	+1.23(+2.38%)
Apr 17, 2023	51.82	52.46	50.98	51.57	77,304	-0.07(-0.13%)
Apr 14, 2023	52.09	52.72	50.35	51.63	144,630	-0.26(-0.50%)
Apr 13, 2023	51.53	52.45	50.82	51.89	122,516	+0.52(+1.02%)
Apr 12, 2023	51.69	52.58	51.16	51.37	104,930	+0.11(+0.21%)
Apr 11, 2023	49.77	51.81	49.50	51.26	138,199	+1.92(+3.89%)
Apr 10, 2023	47.77	49.69	47.41	49.34	90,694	+1.55(+3.25%)
Apr 06, 2023	47.95	48.86	47.22	47.78	115,757	+0.15(+0.31%)
Apr 05, 2023	47.77	48.57	47.05	47.63	86,944	-0.92(-1.90%)
Apr 04, 2023	51.94	52.29	47.95	48.55	148,617	-3.35(-6.45%)
Apr 03, 2023	51.77	52.67	50.26	51.90	112,066	+0.20(+0.38%)
Mar 31, 2023	51.22	51.84	50.72	51.70	191,373	+1.03(+2.03%)
Mar 30, 2023	51.19	51.51	50.26	50.67	117,674	+0.03(+0.06%)
Mar 29, 2023	50.95	51.33	49.89	50.64	94,632	+0.51(+1.01%)
Mar 28, 2023	50.86	51.73	50.02	50.14	88,422	-0.70(-1.38%)
Mar 27, 2023	50.76	51.32	49.94	50.84	112,866	+1.24(+2.50%)
Mar 24, 2023	48.37	50.10	47.43	49.60	106,275	+0.63(+1.29%)
Mar 23, 2023	49.11	50.89	48.40	48.97	111,705	+0.20(+0.41%)
Mar 22, 2023	49.66	50.55	48.63	48.77	97,872	-1.13(-2.26%)
Mar 21, 2023	49.03	50.16	49.00	49.90	146,968	+2.30(+4.83%)
Mar 20, 2023	46.16	48.74	46.16	47.60	137,488	+2.37(+5.23%)
Mar 17, 2023	46.74	47.32	45.16	45.24	669,275	-2.34(-4.91%)
Mar 16, 2023	45.58	48.28	45.17	47.57	124,844	+1.17(+2.52%)
Mar 15, 2023	48.27	48.53	45.26	46.41	179,116	-3.55(-7.10%)
Mar 14, 2023	50.78	51.01	49.24	49.95	129,363	+1.29(+2.65%)
Mar 13, 2023	48.97	50.89	48.55	48.66	201,625	-1.79(-3.55%)
Mar 10, 2023	53.20	54.77	50.15	50.46	175,804	-2.80(-5.26%)
Mar 09, 2023	55.40	56.06	53.06	53.26	174,741	-2.04(-3.69%)
Mar 08, 2023	54.46	55.42	53.70	55.30	146,706	+1.06(+1.95%)
Mar 07, 2023	54.68	55.95	53.97	54.24	135,428	-0.36(-0.65%)
Mar 06, 2023	58.13	58.18	53.49	54.60	195,882	-3.58(-6.16%)
Mar 03, 2023	56.20	58.27	53.13	58.18	249,818	+2.13(+3.80%)
Mar 02, 2023	54.57	56.35	53.97	56.05	300,175	+1.36(+2.48%)
Mar 01, 2023	52.42	54.89	51.88	54.69	167,315	+2.70(+5.20%)
Feb 28, 2023	49.30	52.49	49.08	51.99	219,488	+2.76(+5.60%)
Feb 27, 2023	46.27	49.45	46.15	49.23	164,914	+3.25(+7.07%)
Feb 24, 2023	42.05	46.10	41.03	45.98	142,300	+0.60(+1.33%)
Feb 23, 2023	45.68	46.86	43.58	45.38	155,220	-0.20(-0.43%)
Feb 22, 2023	45.79	46.76	44.99	45.58	164,990	-0.50(-1.09%)
Feb 21, 2023	48.21	48.73	46.02	46.08	93,623	-2.60(-5.34%)
Feb 17, 2023	48.86	49.46	48.22	48.68	131,660	-0.01(-0.02%)
Feb 16, 2023	46.63	49.19	46.01	48.69	239,670	+2.49(+5.39%)
Feb 15, 2023	46.01	46.63	45.27	46.20	74,752	-0.23(-0.49%)
Feb 14, 2023	45.93	47.22	45.46	46.43	88,640	+0.16(+0.34%)
Feb 13, 2023	45.68	46.61	44.50	46.27	141,974	+0.53(+1.17%)
Feb 10, 2023	45.17	46.15	44.41	45.74	104,975	+0.37(+0.81%)
Feb 09, 2023	47.07	47.07	44.87	45.37	127,276	-1.28(-2.75%)
Feb 08, 2023	46.82	47.03	45.98	46.65	92,706	-0.40(-0.84%)
Feb 07, 2023	46.98	48.14	46.46	47.05	136,854	-0.13(-0.27%)
Feb 06, 2023	48.29	48.29	45.37	47.18	122,398	-1.03(-2.13%)
Feb 03, 2023	46.97	48.40	46.97	48.21	113,716	+0.74(+1.56%)
Feb 02, 2023	46.18	47.55	45.41	47.46	158,144	+1.72(+3.76%)
Feb 01, 2023	43.85	46.43	43.39	45.75	179,607	+2.04(+4.68%)
Jan 31, 2023	42.06	43.71	42.01	43.70	103,553	+1.72(+4.09%)
Jan 30, 2023	41.56	42.57	41.48	41.98	79,692	-0.05(-0.12%)
Jan 27, 2023	42.73	43.51	41.78	42.03	84,552	-0.38(-0.89%)
Jan 26, 2023	41.75	42.44	40.75	42.41	53,453	+0.72(+1.73%)
Jan 25, 2023	40.73	41.82	40.48	41.69	90,840	+1.10(+2.70%)
Jan 24, 2023	40.60	40.98	40.13	40.59	82,949	-0.19(-0.46%)
Jan 23, 2023	40.95	41.24	40.14	40.78	84,501	+0.85(+2.13%)
Jan 20, 2023	39.40	40.03	38.26	39.93	65,099	+1.03(+2.64%)
Jan 19, 2023	38.77	39.22	37.51	38.90	114,759	+0.13(+0.33%)
Jan 18, 2023	40.53	42.15	38.63	38.77	160,518	-1.59(-3.94%)
Jan 17, 2023	41.34	43.70	39.97	40.36	228,231	-0.57(-1.40%)
Jan 13, 2023	38.47	41.19	37.61	40.94	173,417	+2.35(+6.09%)
Jan 12, 2023	36.45	38.63	35.87	38.58	116,789	+2.62(+7.28%)
Jan 11, 2023	34.44	36.19	34.32	35.97	79,508	+1.53(+4.45%)
Jan 10, 2023	33.47	34.48	32.62	34.44	38,170	+1.22(+3.66%)
Jan 09, 2023	34.14	34.80	33.13	33.22	40,953	-0.42(-1.26%)
Jan 06, 2023	32.49	34.07	32.49	33.65	50,900	+1.42(+4.41%)
Jan 05, 2023	32.41	32.70	31.86	32.22	39,048	-0.19(-0.58%)
Jan 04, 2023	33.10	34.12	32.13	32.41	59,569	-0.58(-1.77%)
Jan 03, 2023	33.75	35.26	32.78	32.99	63,307	-0.18(-0.54%)
Dec 30, 2022	33.11	33.57	32.98	33.17	94,313	-0.20(-0.59%)
Dec 29, 2022	33.02	33.92	33.02	33.37	60,076	+0.65(+1.99%)
Dec 28, 2022	33.30	33.39	32.58	32.72	85,153	-0.43(-1.31%)
Dec 27, 2022	33.09	33.92	32.87	33.15	73,529	+0.22(+0.66%)
Dec 23, 2022	32.09	33.29	31.83	32.93	69,051	+1.11(+3.48%)
Dec 22, 2022	32.61	32.61	31.24	31.83	116,215	-0.79(-2.42%)
Dec 21, 2022	32.62	33.56	32.38	32.62	52,465	+0.34(+1.04%)
Dec 20, 2022	32.25	32.83	30.48	32.28	54,795	+0.10(+0.31%)
Dec 19, 2022	32.03	33.90	32.03	32.18	97,705	+0.30(+0.93%)
Dec 16, 2022	30.62	32.01	29.69	31.89	503,811	+0.90(+2.90%)
Dec 15, 2022	32.22	32.45	30.68	30.99	132,999	-1.90(-5.77%)
Dec 14, 2022	32.86	33.52	31.73	32.88	115,046	+0.02(+0.06%)
Dec 13, 2022	34.07	34.07	32.42	32.86	127,432	+0.30(+0.91%)
Dec 12, 2022	32.44	32.91	31.61	32.57	101,689	+0.03(+0.09%)
Dec 09, 2022	33.79	33.87	32.44	32.54	37,636	-1.26(-3.74%)
Dec 08, 2022	35.22	35.48	33.43	33.80	39,536	-0.97(-2.78%)
Dec 07, 2022	36.69	36.92	34.62	34.77	49,091	-2.01(-5.45%)
Dec 06, 2022	37.21	37.63	35.86	36.78	125,550	-0.51(-1.38%)
Dec 05, 2022	34.82	38.42	33.99	37.29	170,214	+2.56(+7.37%)
Dec 02, 2022	34.27	35.31	33.81	34.73	84,221	+0.66(+1.94%)
Dec 01, 2022	34.52	35.02	33.40	34.07	70,134	-0.59(-1.71%)
Nov 30, 2022	34.71	35.11	33.61	34.66	85,250	+0.31(+0.89%)
Nov 29, 2022	35.29	35.86	34.30	34.36	62,904	-0.71(-2.02%)
Nov 28, 2022	36.15	36.39	34.49	35.07	95,501	-0.83(-2.31%)
Nov 25, 2022	37.54	38.32	35.84	35.89	58,840	-1.36(-3.65%)
Nov 23, 2022	35.50	37.85	35.32	37.25	109,699	+2.28(+6.51%)
Nov 22, 2022	34.25	35.60	34.25	34.98	73,932	+1.46(+4.35%)
Nov 21, 2022	31.65	33.88	31.37	33.52	117,865	+2.14(+6.81%)
Nov 18, 2022	31.06	31.65	30.09	31.38	36,957	+0.85(+2.77%)
Nov 17, 2022	29.55	30.79	29.17	30.53	19,071	+0.29(+0.94%)
Nov 16, 2022	29.87	30.46	29.42	30.25	17,728	+0.19(+0.62%)
Nov 15, 2022	30.09	30.83	28.59	30.06	39,422	+0.31(+1.03%)
Nov 14, 2022	29.42	31.01	28.18	29.76	67,498	+0.05(+0.17%)
Nov 11, 2022	30.43	32.36	29.52	29.71	72,884	-0.32(-1.05%)
Nov 10, 2022	28.72	30.15	28.41	30.02	49,543	+2.37(+8.59%)
Nov 09, 2022	28.77	28.89	27.64	27.65	29,952	-1.21(-4.20%)
Nov 08, 2022	28.43	29.27	27.91	28.86	32,284	+0.76(+2.70%)
Nov 07, 2022	28.64	29.11	27.84	28.10	30,795	-0.54(-1.89%)
Nov 04, 2022	25.77	29.21	25.77	28.64	43,142	+1.83(+6.84%)
Nov 03, 2022	26.55	27.32	26.00	26.81	54,139	+0.25(+0.93%)
Nov 02, 2022	27.64		26.36	26.56	47,607	-1.25(-4.50%)
Nov 01, 2022	27.25	27.93	26.56	27.81	29,050	+1.00(+3.75%)
Oct 31, 2022	26.48	27.22	26.22	26.81	28,716	+0.17(+0.63%)
Oct 28, 2022	26.48	26.79	25.71	26.64	41,398	+0.11(+0.41%)
Oct 27, 2022	26.60	26.86	26.08	26.53	20,100	+0.12(+0.45%)
Oct 26, 2022	26.15	27.02	25.85	26.42	33,339	+0.51(+1.98%)
Oct 25, 2022	25.53	25.98	25.49	25.90	21,831	+0.26(+1.00%)
Oct 24, 2022	25.75	25.92	25.09	25.65	19,069	-0.04(-0.15%)
Oct 21, 2022	24.34	25.83	24.34	25.69	25,155	+1.34(+5.50%)
Oct 20, 2022	23.43	24.58	23.15	24.35	45,111	+0.79(+3.35%)
Oct 19, 2022	23.83	24.41	23.06	23.56	26,176	-0.60(-2.49%)
Oct 18, 2022	24.07	24.49	23.54	24.16	21,232	+0.52(+2.21%)
Oct 17, 2022	23.33	23.86	23.11	23.64	28,663	+0.78(+3.40%)
Oct 14, 2022	23.98	24.04	22.68	22.86	27,563	-1.09(-4.57%)
Oct 13, 2022	22.77	24.16	22.29	23.95	36,255	+0.55(+2.36%)
Oct 12, 2022	23.48	23.76	23.10	23.40	28,124	-0.16(-0.67%)
Oct 11, 2022	23.41	23.97	23.14	23.56	39,477	+0.15(+0.63%)
Oct 10, 2022	22.35	23.57	22.35	23.41	46,803	+0.60(+2.63%)
Oct 07, 2022	23.07	23.28	22.62	22.81	43,451	-0.43(-1.87%)
Oct 06, 2022	23.83	24.08	23.21	23.24	26,530	-0.94(-3.87%)
Oct 05, 2022	24.02	24.42	23.91	24.18	22,431	-0.33(-1.33%)
Oct 04, 2022	24.48	25.00	24.13	24.50	40,760	+0.60(+2.51%)
Oct 03, 2022	23.07	24.15	23.07	23.90	43,273	+1.43(+6.36%)
Sep 30, 2022	22.53	23.01	22.38	22.47	42,592	-0.21(-0.91%)
Sep 29, 2022	23.47	23.47	22.50	22.68	27,520	-0.92(-3.88%)
Sep 28, 2022	22.94	23.95	23.12	23.60	39,498	+0.71(+3.10%)
Sep 27, 2022	23.09	23.51	22.57	22.89	40,918	+0.10(+0.43%)
Sep 26, 2022	22.66	23.34	22.56	22.79	45,249	+0.08(+0.35%)
Sep 23, 2022	23.89	23.89	22.52	22.71	64,614	-1.66(-6.79%)
Sep 22, 2022	24.82	24.82	24.03	24.37	128,975	-0.23(-0.92%)
Sep 21, 2022	25.73	25.90	24.57	24.59	61,878	-0.92(-3.59%)
Sep 20, 2022	25.74	25.74	25.11	25.51	85,921	-0.60(-2.30%)
Sep 19, 2022	24.37	26.15	24.37	26.11	52,639	+1.44(+5.83%)
Sep 16, 2022	24.99	25.45	24.36	24.67	292,434	-0.54(-2.15%)
Sep 15, 2022	24.28	25.54	24.28	25.21	73,645	+0.73(+2.98%)
Sep 14, 2022	25.72	25.95	24.24	24.48	69,602	-1.38(-5.33%)
Sep 13, 2022	26.27	27.16	25.73	25.86	46,113	-1.12(-4.16%)
Sep 12, 2022	27.28	27.30	26.70	26.99	38,778	+0.18(+0.66%)
Sep 09, 2022	26.05	26.94	26.05	26.81	49,235	+1.21(+4.73%)
Sep 08, 2022	25.43	26.13	25.17	25.60	47,203	+0.40(+1.60%)
Sep 07, 2022	25.69	25.85	24.39	25.19	107,786	-0.78(-3.00%)
Sep 06, 2022	26.05	26.33	25.29	25.97	63,444	+0.07(+0.27%)
Sep 02, 2022	25.78	26.76	25.59	25.90	67,917	+0.60(+2.38%)
Sep 01, 2022	25.68	25.68	24.80	25.30	49,351	-0.63(-2.43%)
Aug 31, 2022	26.68	26.68	25.75	25.93	59,497	-0.85(-3.16%)
Aug 30, 2022	28.87	28.87	26.51	26.78	68,007	-2.01(-6.99%)
Aug 29, 2022	27.69	29.23	27.69	28.79	70,377	+0.58(+2.05%)
Aug 26, 2022	28.80	29.20	28.11	28.21	38,180	-0.61(-2.11%)
Aug 25, 2022	27.54	29.00	27.30	28.82	85,891	+1.77(+6.53%)
Aug 24, 2022	28.49	28.49	27.02	27.05	46,595	-1.63(-5.68%)
Aug 23, 2022	27.81	29.48	27.81	28.68	56,992	+0.94(+3.40%)
Aug 22, 2022	27.52	28.37	27.33	27.74	144,166	-0.26(-0.91%)
Aug 19, 2022	28.27	28.27	27.59	28.00	39,333	-0.92(-3.19%)
Aug 18, 2022	28.02	29.00	28.02	28.92	82,544	+0.91(+3.26%)
Aug 17, 2022	28.08	28.24	27.58	28.01	30,397	-0.60(-2.09%)
Aug 16, 2022	28.66	29.56	28.45	28.61	55,788	+0.11(+0.38%)
Aug 15, 2022	28.37	29.09	27.25	28.50	91,186	-0.52(-1.79%)
Aug 12, 2022	29.47	29.50	28.65	29.02	49,314	-0.32(-1.10%)
Aug 11, 2022	29.46	30.26	28.88	29.34	49,357	+0.02(+0.07%)
Aug 10, 2022	29.44	30.04	29.06	29.32	69,974	+0.41(+1.43%)
Aug 09, 2022	30.52	30.52	28.61	28.91	57,977	-1.50(-4.94%)
Aug 08, 2022	30.44	31.04	29.47	30.41	60,514	+0.24(+0.78%)
Aug 05, 2022	30.44	31.86	30.03	30.18	78,623	+0.20(+0.66%)
Aug 04, 2022	29.21	30.18	29.12	29.98	59,707	+0.54(+1.83%)
Aug 03, 2022	29.21	29.69	28.66	29.44	55,377	+0.27(+0.91%)
Aug 02, 2022	29.71	30.28	28.74	29.18	35,363	-0.75(-2.49%)
Aug 01, 2022	29.17	30.34	27.72	29.92	52,643	+0.73(+2.49%)
Jul 29, 2022	28.51	29.88	27.92	29.20	58,572	+0.71(+2.48%)
Jul 28, 2022	28.03	28.73	27.09	28.49	46,480	+0.41(+1.47%)
Jul 27, 2022	27.01	28.31	26.33	28.08	39,042	+1.25(+4.65%)
Jul 26, 2022	26.75	27.21	26.59	26.83	29,023	-0.17(-0.62%)
Jul 25, 2022	25.82	27.12	25.71	27.00	41,418	+1.26(+4.88%)
Jul 22, 2022	26.02	26.49	25.28	25.74	52,130	-0.44(-1.69%)
Jul 21, 2022	26.22	26.47	25.18	26.18	80,115	-0.52(-1.95%)
Jul 20, 2022	27.36	27.36	26.43	26.70	60,889	-0.46(-1.70%)
Jul 19, 2022	26.50	27.35	25.48	27.16	59,893	+0.94(+3.60%)
Jul 18, 2022	25.93	26.80	25.93	26.22	57,324	+0.29(+1.14%)
Jul 15, 2022	25.61	26.17	24.91	25.93	73,989	+0.86(+3.45%)
Jul 14, 2022	24.82	25.15	23.57	25.06	46,232	-0.56(-2.18%)
Jul 13, 2022	24.40	25.88	24.16	25.62	56,262	+1.11(+4.53%)
Jul 12, 2022	23.61	24.84	22.98	24.51	45,077	+0.71(+2.97%)
Jul 11, 2022	23.44	24.37	23.44	23.80	46,470	-0.09(-0.37%)
Jul 08, 2022	24.60	24.60	23.21	23.89	61,007	-0.10(-0.41%)
Jul 07, 2022	23.84	24.70	23.70	23.99	55,685	+0.70(+2.99%)
Jul 06, 2022	23.88	23.88	22.44	23.29	62,674	-0.75(-3.10%)
Jul 05, 2022	24.62	24.91	23.81	24.04	82,013	-1.52(-5.95%)
Jul 01, 2022	24.76	25.94	24.41	25.56	55,363	+0.27(+1.09%)
Jun 30, 2022	24.46	25.48	23.99	25.29	126,925	+0.23(+0.90%)
Jun 29, 2022	25.71	25.71	24.56	25.06	54,225	-0.69(-2.67%)
Jun 28, 2022	26.51	27.48	25.54	25.75	59,036	-0.67(-2.53%)
Jun 27, 2022	26.12	26.52	25.92	26.42	78,327	+0.20(+0.75%)
Jun 24, 2022	25.11	26.76	24.91	26.22	108,833	+1.17(+4.66%)
Jun 23, 2022	26.27	26.70	24.83	25.05	107,793	-1.20(-4.56%)
Jun 22, 2022	26.45	26.91	25.72	26.25	82,627	-1.17(-4.26%)
Jun 21, 2022	27.14	27.92	26.03	27.42	93,608	+1.23(+4.69%)
Jun 17, 2022	28.00	28.00	25.97	26.19	506,811	-1.39(-5.06%)
Jun 16, 2022	29.56	30.20	27.28	27.58	111,756	-3.04(-9.94%)
Jun 15, 2022	30.33	30.93	29.77	30.63	70,611	+0.66(+2.20%)
Jun 14, 2022	29.15	30.27	29.15	29.97	77,440	+0.78(+2.66%)
Jun 13, 2022	29.02	30.09	28.87	29.20	94,339	-1.56(-5.08%)
Jun 10, 2022	30.66	31.88	30.51	30.76	104,107	-0.92(-2.91%)
Jun 09, 2022	34.62	34.83	31.42	31.68	86,113	-3.04(-8.77%)
Jun 08, 2022	36.68	36.68	34.03	34.72	67,537	-2.56(-6.87%)
Jun 07, 2022	35.23	37.56	34.87	37.29	142,095	+1.76(+4.95%)
Jun 06, 2022	34.76	35.69	34.20	35.53	164,674	+1.46(+4.30%)
Jun 03, 2022	34.87	35.19	33.82	34.07	51,766	-1.24(-3.50%)
Jun 02, 2022	34.26	35.48	34.26	35.30	67,517	+1.42(+4.20%)

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.