Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	46.11	46.11	45.48	45.57	8,077	-0.08(-0.17%)
Jun 29, 2023	45.17	45.71	45.17	45.65	16,086	+0.79(+1.76%)
Jun 28, 2023	44.79	44.90	44.65	44.86	9,470	-0.09(-0.20%)
Jun 27, 2023	44.31	45.15	44.09	44.95	50,620	+0.79(+1.78%)
Jun 26, 2023	43.86	44.53	43.86	44.16	14,193	+0.54(+1.24%)
Jun 23, 2023	43.98	44.17	43.58	43.62	264,491	-0.72(-1.62%)
Jun 22, 2023	44.88	44.88	44.17	44.34	16,953	-0.73(-1.61%)
Jun 21, 2023	44.71	45.32	44.71	45.07	40,799	-0.03(-0.06%)
Jun 20, 2023	45.21	45.23	45.05	45.10	6,527	-0.29(-0.64%)
Jun 16, 2023	45.98	45.98	45.20	45.39	10,060	-0.42(-0.92%)
Jun 15, 2023	45.29	45.81	45.29	45.81	10,117	+3.78(+8.99%)
May 08, 2023	42.52	42.52	41.93	42.03	179,297	-0.22(-0.51%)
May 05, 2023	41.97	42.30	41.91	42.25	14,852	+1.15(+2.80%)
May 04, 2023	41.44	41.44	40.70	41.10	90,229	-0.74(-1.76%)
May 03, 2023	42.10	42.74	41.82	41.83	7,397	-0.28(-0.66%)
May 02, 2023	43.09	43.09	41.65	42.11	13,982	-1.28(-2.94%)
May 01, 2023	43.58	43.95	43.37	43.39	10,860	-0.36(-0.83%)
Apr 28, 2023	43.11	43.93	43.11	43.75	306,831	+0.57(+1.32%)
Apr 27, 2023	42.71	43.24	42.59	43.18	22,186	+0.74(+1.74%)
Apr 26, 2023	42.86	42.94	42.28	42.44	60,333	-0.34(-0.80%)
Apr 25, 2023	43.44	43.44	42.79	42.79	22,360	-1.36(-3.08%)
Apr 24, 2023	44.00	44.45	43.91	44.15	46,748	+0.00(+0.00%)
Apr 21, 2023	44.36	44.36	43.85	44.15	14,806	-0.15(-0.33%)
Apr 20, 2023	44.31	44.61	44.11	44.29	31,921	-0.31(-0.71%)
Apr 19, 2023	43.96	44.71	43.96	44.61	41,735	+0.48(+1.10%)
Apr 18, 2023	44.53	44.53	43.95	44.12	11,249	-0.42(-0.93%)
Apr 17, 2023	44.03	44.54	44.03	44.54	13,803	+0.44(+1.00%)
Apr 14, 2023	44.56	44.70	43.81	44.10	13,958	-0.33(-0.75%)
Apr 13, 2023	44.31	44.57	43.97	44.43	71,050	+0.32(+0.73%)
Apr 12, 2023	44.81	44.81	44.10	44.11	12,453	-0.42(-0.95%)
Apr 11, 2023	44.31	44.79	44.31	44.53	37,414	+0.37(+0.85%)
Apr 10, 2023	43.47	44.26	43.47	44.16	23,567	+0.48(+1.11%)
Apr 06, 2023	43.63	43.83	43.54	43.67	11,658	-0.07(-0.17%)
Apr 05, 2023	43.72	43.75	43.46	43.75	5,630	-0.28(-0.63%)
Apr 04, 2023	45.15	45.15	43.78	44.02	17,434	-0.99(-2.20%)
Apr 03, 2023	44.95	45.15	44.44	45.01	13,792	+0.06(+0.13%)
Mar 31, 2023	44.38	44.95	44.27	44.95	33,573	+0.96(+2.19%)
Mar 30, 2023	44.49	44.51	43.93	43.99	12,066	-0.03(-0.07%)
Mar 29, 2023	44.18	44.18	43.69	44.02	11,175	+0.32(+0.74%)
Mar 28, 2023	43.58	43.78	43.44	43.69	9,109	+0.15(+0.34%)
Mar 27, 2023	43.68	43.79	43.29	43.54	25,633	+0.45(+1.04%)
Mar 24, 2023	42.21	43.10	42.08	43.10	10,197	+0.47(+1.11%)
Mar 23, 2023	43.39	43.65	42.37	42.63	27,090	-0.45(-1.05%)
Mar 22, 2023	44.34	44.36	43.07	43.08	15,410	-1.18(-2.66%)
Mar 21, 2023	44.12	44.52	44.12	44.25	59,738	+0.88(+2.04%)
Mar 20, 2023	43.50	43.97	43.27	43.37	12,051	+0.51(+1.18%)
Mar 17, 2023	43.64	43.65	42.75	42.86	11,112	-1.47(-3.31%)
Mar 16, 2023	43.31	44.53	43.08	44.33	70,499	+0.58(+1.32%)
Mar 15, 2023	43.24	43.75	42.90	43.75	81,309	-0.63(-1.41%)
Mar 14, 2023	45.09	45.32	43.95	44.38	61,973	+0.66(+1.50%)
Mar 13, 2023	44.03	44.17	43.38	43.72	24,098	-1.50(-3.32%)
Mar 10, 2023	46.20	46.25	44.82	45.22	18,957	-1.34(-2.89%)
Mar 09, 2023	47.83	47.86	46.52	46.57	104,925	-1.33(-2.78%)
Mar 08, 2023	47.83	47.96	47.56	47.90	13,626	+0.04(+0.08%)
Mar 07, 2023	48.60	48.60	47.70	47.86	8,612	-0.67(-1.37%)
Mar 06, 2023	49.73	49.73	48.34	48.53	204,485	-1.01(-2.04%)
Mar 03, 2023	49.47	49.67	48.91	49.54	107,486	+0.47(+0.96%)
Mar 02, 2023	48.57	49.07	48.44	49.07	11,416	+0.24(+0.48%)
Mar 01, 2023	48.67	48.97	48.60	48.83	30,159	+0.03(+0.06%)
Feb 28, 2023	49.00	49.19	48.80	48.80	73,892	+0.00(+0.00%)
Feb 27, 2023	49.10	49.49	48.73	48.80	27,715	+0.06(+0.12%)
Feb 24, 2023	48.49	48.80	48.23	48.75	46,703	-0.43(-0.88%)
Feb 23, 2023	49.13	49.45	48.55	49.18	20,511	+0.28(+0.58%)
Feb 22, 2023	48.85	49.16	48.67	48.89	193,833	+0.18(+0.36%)
Feb 21, 2023	49.83	49.83	48.62	48.72	12,345	-1.59(-3.16%)
Feb 17, 2023	49.95	50.38	49.89	50.30	67,804	+0.19(+0.37%)
Feb 16, 2023	49.98	50.59	49.98	50.12	15,549	-0.58(-1.14%)
Feb 15, 2023	49.87	50.70	49.84	50.70	21,193	+0.55(+1.10%)
Feb 14, 2023	49.59	50.26	49.57	50.15	40,586	-0.08(-0.16%)
Feb 13, 2023	49.88	50.23	49.74	50.23	25,800	+0.74(+1.49%)
Feb 10, 2023	49.04	49.59	49.04	49.49	93,425	+0.21(+0.42%)
Feb 09, 2023	50.57	50.57	49.23	49.28	22,146	-0.69(-1.38%)
Feb 08, 2023	50.61	50.61	49.88	49.97	11,464	-0.79(-1.56%)
Feb 07, 2023	50.05	50.88	49.98	50.77	257,272	+0.21(+0.41%)
Feb 06, 2023	51.11	51.11	50.27	50.56	28,581	-0.87(-1.70%)
Feb 03, 2023	51.24	51.91	51.24	51.43	17,301	-0.50(-0.96%)
Feb 02, 2023	51.10	52.21	51.10	51.93	38,553	+1.36(+2.69%)
Feb 01, 2023	49.62	50.95	49.59	50.57	56,621	+0.78(+1.58%)
Jan 31, 2023	48.82	49.82	48.66	49.79	53,186	+1.37(+2.84%)
Jan 30, 2023	48.57	48.94	48.41	48.41	12,517	-0.53(-1.08%)
Jan 27, 2023	48.55	49.15	48.49	48.94	31,288	+0.38(+0.79%)
Jan 26, 2023	48.64	48.93	47.93	48.56	18,966	+0.20(+0.41%)
Jan 25, 2023	47.68	48.40	47.64	48.36	51,766	+0.31(+0.64%)
Jan 24, 2023	47.88	48.23	47.82	48.05	22,664	-0.25(-0.51%)
Jan 23, 2023	47.79	48.47	47.69	48.29	46,594	+0.61(+1.28%)
Jan 20, 2023	46.87	47.69	46.87	47.69	64,649	+0.89(+1.91%)
Jan 19, 2023	46.63	46.97	46.44	46.79	20,602	-0.28(-0.60%)
Jan 18, 2023	47.97	48.19	47.03	47.08	31,847	-0.70(-1.47%)
Jan 17, 2023	47.91	47.96	47.67	47.78	20,098	-0.11(-0.22%)
Jan 13, 2023	47.62	47.95	47.62	47.89	44,624	+0.17(+0.35%)
Jan 12, 2023	47.16	47.75	47.16	47.72	15,444	+0.57(+1.21%)
Jan 11, 2023	46.69	47.17	46.69	47.15	86,508	+0.76(+1.64%)
Jan 10, 2023	45.74	46.41	45.68	46.39	20,234	+0.57(+1.24%)
Jan 09, 2023	46.40	46.40	45.82	45.82	9,657	-0.20(-0.43%)
Jan 06, 2023	45.15	46.03	45.15	46.02	189,321	+1.18(+2.63%)
Jan 05, 2023	44.79	45.03	44.49	44.84	14,241	-0.30(-0.67%)
Jan 04, 2023	44.70	45.39	44.70	45.14	13,408	+0.84(+1.89%)
Jan 03, 2023	44.33	44.84	43.96	44.30	7,939	+0.15(+0.34%)
Dec 30, 2022	44.05	44.27	43.87	44.15	62,388	-0.26(-0.58%)
Dec 29, 2022	43.75	44.42	43.75	44.41	13,728	+1.09(+2.52%)
Dec 28, 2022	44.34	44.34	43.28	43.32	21,888	-0.95(-2.16%)
Dec 27, 2022	44.30	44.45	44.16	44.28	20,607	+0.04(+0.09%)
Dec 23, 2022	43.89	44.26	43.89	44.24	62,130	+0.42(+0.96%)
Dec 22, 2022	43.89	43.89	43.13	43.82	39,948	-0.50(-1.13%)
Dec 21, 2022	44.25	44.53	44.24	44.32	24,435	+0.72(+1.66%)
Dec 20, 2022	43.65	43.84	43.57	43.59	32,707	+0.00(+0.00%)
Dec 19, 2022	43.96	44.10	43.44	43.59	7,480	-0.44(-1.00%)
Dec 16, 2022	43.95	44.10	43.61	44.03	25,817	-0.03(-0.07%)
Dec 15, 2022	44.24	44.49	43.99	44.06	13,241	-1.07(-2.38%)
Dec 14, 2022	45.60	45.82	44.92	45.13	8,228	-0.38(-0.84%)
Dec 13, 2022	46.72	47.04	45.36	45.51	13,114	+0.14(+0.30%)
Dec 12, 2022	44.74	45.39	44.74	45.38	8,886	+0.48(+1.06%)
Dec 09, 2022	45.18	45.28	44.82	44.90	289,039	-0.26(-0.58%)
Dec 08, 2022	45.45	45.72	45.12	45.16	15,651	-0.03(-0.06%)
Dec 07, 2022	45.18	45.51	45.10	45.19	14,400	-0.09(-0.21%)
Dec 06, 2022	45.65	45.69	45.08	45.29	14,988	-0.38(-0.84%)
Dec 05, 2022	46.28	46.36	45.58	45.67	10,893	-1.20(-2.56%)
Dec 02, 2022	46.64	47.05	46.64	46.87	20,511	-0.02(-0.04%)
Dec 01, 2022	47.26	47.28	46.78	46.89	11,839	+0.03(+0.06%)
Nov 30, 2022	45.71	46.86	45.34	46.86	121,162	+0.90(+1.96%)
Nov 29, 2022	45.79	46.00	45.79	45.96	10,214	+0.44(+0.96%)
Nov 28, 2022	46.03	46.06	45.37	45.52	10,113	-0.96(-2.06%)
Nov 25, 2022	46.40	46.57	46.40	46.48	4,385	+0.23(+0.50%)
Nov 23, 2022	46.06	46.30	45.94	46.24	7,748	+0.09(+0.20%)
Nov 22, 2022	45.81	46.16	45.81	46.15	19,225	+0.66(+1.45%)
Nov 21, 2022	45.34	45.56	45.22	45.49	17,458	-0.14(-0.30%)
Nov 18, 2022	45.72	45.94	45.35	45.63	6,279	+0.40(+0.88%)
Nov 17, 2022	44.85	45.24	44.60	45.23	18,368	-0.24(-0.54%)
Nov 16, 2022	45.92	45.92	45.44	45.47	17,921	-0.93(-1.99%)
Nov 15, 2022	46.65	46.91	46.19	46.40	33,921	+0.59(+1.30%)
Nov 14, 2022	46.31	46.59	45.81	45.81	17,176	-0.87(-1.86%)
Nov 11, 2022	46.46	46.97	46.46	46.67	10,916	+0.59(+1.29%)
Nov 10, 2022	44.97	46.17	44.97	46.08	23,558	+2.91(+6.73%)
Nov 09, 2022	43.89	44.06	43.11	43.17	11,049	-1.11(-2.51%)
Nov 08, 2022	44.33	44.87	43.91	44.29	16,834	-0.12(-0.28%)
Nov 07, 2022	44.27	44.42	43.78	44.41	10,908	+0.59(+1.35%)
Nov 04, 2022	43.65	44.10	43.21	43.82	36,805	+0.80(+1.87%)
Nov 03, 2022	42.96	43.28	42.30	43.02	30,151	-0.48(-1.10%)
Nov 02, 2022	44.60	45.03	43.49	43.49	18,834	-1.55(-3.44%)
Nov 01, 2022	45.40	45.40	44.84	45.05	35,337	+0.20(+0.46%)
Oct 31, 2022	44.69	45.06	44.68	44.84	36,574	-0.16(-0.35%)
Oct 28, 2022	44.54	45.09	43.96	45.00	104,022	+0.98(+2.22%)
Oct 27, 2022	44.54	44.84	43.98	44.02	37,466	+0.11(+0.24%)
Oct 26, 2022	44.04	44.64	43.78	43.91	26,956	+0.04(+0.09%)
Oct 25, 2022	42.67	44.05	42.67	43.87	58,368	+1.25(+2.94%)
Oct 24, 2022	42.45	42.72	42.16	42.62	17,469	+0.45(+1.08%)
Oct 21, 2022	41.18	42.19	41.11	42.17	17,827	+1.06(+2.58%)
Oct 20, 2022	41.65	42.15	40.95	41.11	21,951	-0.50(-1.21%)
Oct 19, 2022	42.13	42.22	41.20	41.61	40,283	-0.88(-2.07%)
Oct 18, 2022	42.87	43.29	42.22	42.49	41,503	+0.50(+1.20%)
Oct 17, 2022	41.70	42.09	41.70	41.99	25,789	+1.12(+2.73%)
Oct 14, 2022	42.10	42.10	40.79	40.87	55,238	-0.76(-1.83%)
Oct 13, 2022	39.76	41.88	39.50	41.63	21,005	+0.98(+2.42%)
Oct 12, 2022	40.40	40.93	40.33	40.65	14,262	-0.21(-0.51%)
Oct 11, 2022	40.48	41.27	40.25	40.85	92,211	+0.10(+0.25%)
Oct 10, 2022	40.89	41.02	40.48	40.75	16,687	+0.12(+0.29%)
Oct 07, 2022	41.28	41.28	40.56	40.64	166,990	-1.05(-2.53%)
Oct 06, 2022	41.91	42.18	41.52	41.69	25,148	-0.34(-0.81%)
Oct 05, 2022	41.71	42.09	41.28	42.03	28,265	-0.33(-0.78%)
Oct 04, 2022	41.76	42.39	41.71	42.36	71,413	+1.88(+4.65%)
Oct 03, 2022	39.49	40.80	39.49	40.48	42,939	+0.97(+2.44%)
Sep 30, 2022	39.91	40.41	39.44	39.51	12,710	-0.40(-1.00%)
Sep 29, 2022	40.49	40.49	39.48	39.91	28,730	-1.10(-2.69%)
Sep 28, 2022	40.19	41.20	40.08	41.02	125,578	+1.09(+2.74%)
Sep 27, 2022	40.54	40.62	39.63	39.92	15,258	-0.15(-0.37%)
Sep 26, 2022	40.83	41.04	39.97	40.07	54,647	-0.67(-1.64%)
Sep 23, 2022	41.21	41.21	40.18	40.74	58,684	-1.04(-2.48%)
Sep 22, 2022	42.72	42.72	41.67	41.78	117,142	-0.95(-2.23%)
Sep 21, 2022	43.61	43.72	42.73	42.73	48,409	-0.55(-1.28%)
Sep 20, 2022	43.59	43.59	42.91	43.28	86,106	-0.62(-1.42%)
Sep 19, 2022	42.87	43.97	42.87	43.91	6,993	+0.52(+1.19%)
Sep 16, 2022	43.14	43.39	42.74	43.39	13,480	-0.24(-0.56%)
Sep 15, 2022	43.57	44.25	43.47	43.63	8,633	-0.20(-0.47%)
Sep 14, 2022	43.76	43.84	43.40	43.84	38,935	-0.05(-0.11%)
Sep 13, 2022	44.81	44.89	43.77	43.89	15,728	-2.10(-4.56%)
Sep 12, 2022	45.62	46.06	45.62	45.98	12,084	+0.70(+1.55%)
Sep 09, 2022	44.61	45.28	44.61	45.28	111,241	+0.99(+2.24%)
Sep 08, 2022	44.04	44.29	43.72	44.29	29,488	+0.13(+0.29%)
Sep 07, 2022	43.32	44.24	43.32	44.17	30,828	+0.72(+1.66%)
Sep 06, 2022	44.08	44.08	43.38	43.45	26,971	-0.58(-1.32%)
Sep 02, 2022	44.96	45.00	44.03	44.03	47,903	-0.34(-0.77%)
Sep 01, 2022	44.55	44.55	43.93	44.37	8,608	-0.48(-1.06%)
Aug 31, 2022	45.42	45.49	44.85	44.85	49,550	-0.58(-1.28%)
Aug 30, 2022	46.16	46.16	45.30	45.43	20,391	-0.67(-1.46%)
Aug 29, 2022	46.15	46.36	45.98	46.10	11,002	-0.43(-0.92%)
Aug 26, 2022	48.15	48.15	46.53	46.53	5,491	-1.50(-3.12%)
Aug 25, 2022	47.38	48.20	47.34	48.03	22,205	+0.90(+1.92%)
Aug 24, 2022	47.09	47.38	47.09	47.12	12,229	-0.09(-0.19%)
Aug 23, 2022	47.43	47.65	47.17	47.21	16,882	+0.09(+0.19%)
Aug 22, 2022	47.79	47.79	47.07	47.12	9,276	-1.21(-2.51%)
Aug 19, 2022	48.78	48.83	48.28	48.34	43,171	-1.10(-2.22%)
Aug 18, 2022	49.16	49.43	48.96	49.43	25,862	+0.43(+0.87%)
Aug 17, 2022	49.24	49.33	48.69	49.01	14,412	-0.77(-1.54%)
Aug 16, 2022	49.25	50.13	49.20	49.77	39,639	+0.43(+0.87%)
Aug 15, 2022	48.94	49.35	48.85	49.35	36,392	+0.04(+0.08%)
Aug 12, 2022	48.81	49.31	48.62	49.31	26,214	+0.83(+1.71%)
Aug 11, 2022	48.38	48.85	48.38	48.48	20,966	+0.56(+1.17%)
Aug 10, 2022	47.76	48.09	47.76	47.92	38,370	+1.11(+2.37%)
Aug 09, 2022	47.49	47.49	46.60	46.81	34,372	-0.80(-1.67%)
Aug 08, 2022	47.35	48.06	47.35	47.61	13,403	+0.45(+0.95%)
Aug 05, 2022	46.62	47.31	46.62	47.16	28,848	+0.06(+0.12%)
Aug 04, 2022	47.30	47.41	47.04	47.10	73,545	-0.14(-0.29%)
Aug 03, 2022	46.93	47.38	46.80	47.24	18,670	+0.61(+1.32%)
Aug 02, 2022	47.24	47.24	46.58	46.62	143,270	-0.79(-1.67%)
Aug 01, 2022	47.01	47.65	46.63	47.41	172,630	+0.18(+0.38%)
Jul 29, 2022	46.92	47.35	46.73	47.23	50,857	+0.34(+0.72%)
Jul 28, 2022	46.38	47.00	45.96	46.90	21,039	+0.53(+1.15%)
Jul 27, 2022	45.73	46.45	45.60	46.36	11,573	+1.17(+2.58%)
Jul 26, 2022	45.40	45.52	45.13	45.20	13,835	-0.46(-1.01%)
Jul 25, 2022	45.65	45.77	45.51	45.66	8,926	+0.28(+0.61%)
Jul 22, 2022	45.90	45.90	45.06	45.38	29,709	-0.29(-0.64%)
Jul 21, 2022	45.39	45.73	44.95	45.67	50,007	+0.05(+0.11%)
Jul 20, 2022	44.96	45.72	44.96	45.62	30,029	+0.50(+1.10%)
Jul 19, 2022	44.44	45.23	44.44	45.13	14,881	+1.70(+3.92%)
Jul 18, 2022	43.97	44.07	43.27	43.43	44,370	+0.16(+0.36%)
Jul 15, 2022	42.86	43.39	42.45	43.27	17,685	+0.99(+2.34%)
Jul 14, 2022	42.29	42.37	41.86	42.28	114,397	-0.77(-1.78%)
Jul 13, 2022	42.61	43.15	42.42	43.05	22,457	-0.18(-0.43%)
Jul 12, 2022	43.36	43.69	43.02	43.23	24,720	+0.31(+0.73%)
Jul 11, 2022	43.63	43.63	42.89	42.92	47,189	-0.59(-1.37%)
Jul 08, 2022	43.68	43.84	43.34	43.52	77,339	-0.18(-0.42%)
Jul 07, 2022	43.45	43.77	43.37	43.70	23,256	+0.65(+1.51%)
Jul 06, 2022	43.41	43.41	42.59	43.05	382,020	-0.59(-1.36%)
Jul 05, 2022	42.85	43.64	42.24	43.64	20,350	+0.04(+0.09%)

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.