Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	48.39	48.39	47.18	47.32	181,899	-1.11(-2.29%)
May 05, 2023	48.85	49.27	47.94	48.43	141,255	+0.26(+0.54%)
May 04, 2023	49.82	50.70	47.18	48.17	234,743	-1.39(-2.80%)
May 03, 2023	49.67	50.64	49.54	49.56	259,506	-0.25(-0.51%)
May 02, 2023	50.87	50.87	49.41	49.81	111,876	-1.29(-2.53%)
May 01, 2023	51.06	51.77	50.66	51.10	91,308	-0.05(-0.10%)
Apr 28, 2023	50.82	52.65	50.04	51.15	136,185	+0.43(+0.84%)
Apr 27, 2023	49.81	50.74	49.71	50.72	114,551	+1.16(+2.33%)
Apr 26, 2023	49.57	50.43	49.28	49.57	168,464	-0.32(-0.64%)
Apr 25, 2023	50.51	50.53	49.73	49.89	91,868	-0.83(-1.63%)
Apr 24, 2023	51.07	51.59	50.58	50.71	112,714	-0.14(-0.27%)
Apr 21, 2023	51.28	51.40	50.71	50.85	65,779	-0.44(-0.85%)
Apr 20, 2023	51.20	51.67	50.87	51.28	82,282	-0.02(-0.04%)
Apr 19, 2023	51.83	51.92	51.28	51.30	99,041	-0.79(-1.51%)
Apr 18, 2023	52.80	53.28	51.78	52.09	63,310	-0.65(-1.23%)
Apr 17, 2023	52.64	52.85	52.21	52.74	85,694	+0.31(+0.59%)
Apr 14, 2023	53.33	53.76	52.05	52.43	75,013	-0.78(-1.46%)
Apr 13, 2023	52.34	53.23	51.94	53.21	122,306	+1.23(+2.37%)
Apr 12, 2023	52.68	52.77	51.95	51.97	139,876	-0.48(-0.91%)
Apr 11, 2023	52.68	53.07	52.39	52.45	86,641	-0.15(-0.28%)
Apr 10, 2023	52.50	52.86	52.25	52.59	109,699	-0.25(-0.48%)
Apr 06, 2023	52.35	52.92	52.06	52.85	82,811	+0.63(+1.21%)
Apr 05, 2023	52.48	52.74	51.73	52.22	140,529	-0.48(-0.90%)
Apr 04, 2023	52.62	53.16	51.78	52.69	148,808	+0.42(+0.80%)
Apr 03, 2023	52.05	52.34	50.88	52.27	149,563	+0.14(+0.26%)
Mar 31, 2023	51.87	52.32	51.42	52.14	170,506	+0.71(+1.38%)
Mar 30, 2023	51.42	51.95	51.05	51.43	136,886	+0.18(+0.36%)
Mar 29, 2023	51.23	51.83	50.58	51.25	397,488	+0.21(+0.42%)
Mar 28, 2023	50.73	51.25	50.51	51.03	191,720	+0.30(+0.59%)
Mar 27, 2023	50.92	51.15	50.59	50.73	185,298	+0.31(+0.62%)
Mar 24, 2023	49.97	50.62	49.68	50.42	173,479	+0.32(+0.64%)
Mar 23, 2023	50.52	51.05	49.99	50.10	186,833	-0.42(-0.83%)
Mar 22, 2023	51.57	52.36	50.49	50.52	180,053	-1.21(-2.35%)
Mar 21, 2023	51.93	52.53	51.29	51.73	386,672	+0.10(+0.19%)
Mar 20, 2023	50.46	51.81	49.35	51.63	280,390	+1.50(+3.00%)
Mar 17, 2023	50.25	51.29	49.96	50.13	899,104	-0.05(-0.10%)
Mar 16, 2023	48.10	50.56	47.59	50.18	243,056	+1.54(+3.17%)
Mar 15, 2023	47.91	48.78	47.50	48.63	201,879	-0.13(-0.26%)
Mar 14, 2023	49.52	49.52	48.36	48.76	159,252	+0.25(+0.52%)
Mar 13, 2023	50.33	50.33	48.29	48.51	180,509	-2.11(-4.18%)
Mar 10, 2023	51.18	51.22	50.31	50.62	130,226	-0.89(-1.72%)
Mar 09, 2023	53.69	53.79	51.47	51.51	131,737	-2.43(-4.51%)
Mar 08, 2023	53.56	54.06	52.78	53.94	119,370	+0.53(+0.99%)
Mar 07, 2023	54.19	54.23	53.03	53.41	188,232	-0.53(-0.98%)
Mar 06, 2023	55.06	55.41	53.68	53.94	313,065	-1.19(-2.15%)
Mar 03, 2023	55.26	55.47	54.69	55.13	119,767	+0.08(+0.14%)
Mar 02, 2023	54.92	55.20	54.40	55.05	136,357	-0.16(-0.30%)
Mar 01, 2023	54.20	55.39	53.79	55.22	143,332	+0.96(+1.76%)
Feb 28, 2023	54.74	54.88	54.15	54.26	310,032	-0.61(-1.11%)
Feb 27, 2023	55.23	55.41	54.56	54.87	168,399	-0.14(-0.25%)
Feb 24, 2023	55.24	55.47	54.69	55.01	163,252	-0.67(-1.20%)
Feb 23, 2023	56.82	57.11	55.57	55.67	213,800	-1.08(-1.91%)
Feb 22, 2023	57.53	57.77	56.02	56.75	177,729	-0.98(-1.69%)
Feb 21, 2023	58.02	58.19	57.39	57.73	137,914	-0.72(-1.24%)
Feb 17, 2023	58.01	58.66	57.83	58.45	143,341	+0.60(+1.03%)
Feb 16, 2023	57.40	58.66	56.79	57.85	157,672	+0.05(+0.08%)
Feb 15, 2023	57.59	58.13	56.25	57.81	96,357	+0.06(+0.10%)
Feb 14, 2023	58.69	58.86	57.48	57.75	117,042	-1.15(-1.95%)
Feb 13, 2023	58.64	59.04	58.57	58.90	141,366	+0.31(+0.53%)
Feb 10, 2023	57.77	58.91	56.78	58.59	90,535	+0.39(+0.66%)
Feb 09, 2023	58.91	59.05	58.20	58.20	112,240	-0.29(-0.50%)
Feb 08, 2023	58.72	59.15	58.42	58.49	121,612	-0.58(-0.98%)
Feb 07, 2023	58.31	59.31	56.36	59.07	134,531	+0.33(+0.56%)
Feb 06, 2023	59.46	59.57	58.58	58.74	125,349	-0.77(-1.30%)
Feb 03, 2023	59.51	59.92	59.07	59.51	182,594	-0.27(-0.45%)
Feb 02, 2023	58.66	60.31	57.62	59.79	207,672	+0.95(+1.61%)
Feb 01, 2023	57.61	58.95	57.31	58.84	170,022	+1.23(+2.13%)
Jan 31, 2023	56.48	57.85	56.48	57.61	221,198	+1.37(+2.44%)
Jan 30, 2023	56.49	57.16	56.17	56.24	111,010	-0.38(-0.67%)
Jan 27, 2023	57.37	57.52	56.59	56.62	72,383	-0.76(-1.33%)
Jan 26, 2023	57.15	57.38	56.61	57.38	89,250	+0.57(+1.00%)
Jan 25, 2023	55.88	56.84	55.62	56.81	111,359	+0.60(+1.06%)
Jan 24, 2023	56.24	56.33	55.61	56.21	84,308	-0.17(-0.31%)
Jan 23, 2023	55.89	56.78	55.89	56.39	92,629	+0.44(+0.79%)
Jan 20, 2023	55.43	56.08	54.93	55.94	110,396	+0.92(+1.67%)
Jan 19, 2023	55.74	56.50	54.97	55.03	143,673	-1.09(-1.94%)
Jan 18, 2023	56.19	56.77	55.94	56.12	92,703	-0.14(-0.26%)
Jan 17, 2023	56.54	56.54	55.97	56.26	78,576	-0.12(-0.21%)
Jan 13, 2023	56.06	56.66	56.04	56.38	117,245	+0.18(+0.33%)
Jan 12, 2023	55.68	56.29	55.12	56.19	106,588	+0.74(+1.34%)
Jan 11, 2023	55.31	55.66	55.09	55.45	99,212	+0.43(+0.79%)
Jan 10, 2023	55.66	56.09	55.01	55.02	109,198	-0.53(-0.96%)
Jan 09, 2023	57.28	57.28	55.55	55.55	87,535	-1.51(-2.64%)
Jan 06, 2023	56.98	57.52	56.71	57.05	161,028	+0.43(+0.77%)
Jan 05, 2023	56.56	56.86	55.89	56.62	111,459	-0.18(-0.32%)
Jan 04, 2023	56.25	57.44	56.15	56.80	148,868	+0.55(+0.98%)
Jan 03, 2023	55.67	56.65	55.22	56.25	268,510	+1.02(+1.85%)
Dec 30, 2022	55.16	55.47	54.68	55.23	134,616	+0.00(+0.00%)
Dec 29, 2022	54.43	55.68	54.11	55.23	274,903	+0.97(+1.78%)
Dec 28, 2022	55.31	55.69	54.20	54.26	71,629	-1.09(-1.97%)
Dec 27, 2022	54.76	55.43	54.22	55.35	65,577	+0.49(+0.90%)
Dec 23, 2022	54.01	55.11	53.93	54.86	93,826	+0.77(+1.43%)
Dec 22, 2022	53.98	54.18	53.25	54.09	151,719	-0.17(-0.32%)
Dec 21, 2022	53.69	54.46	53.57	54.26	132,946	+0.71(+1.33%)
Dec 20, 2022	53.68	54.13	53.49	53.55	138,360	-0.22(-0.41%)
Dec 19, 2022	53.07	53.97	52.87	53.77	217,272	+0.44(+0.83%)
Dec 16, 2022	53.80	54.19	52.97	53.33	1,229,164	-0.78(-1.45%)
Dec 15, 2022	54.31	55.13	53.73	54.11	239,321	-0.56(-1.03%)
Dec 14, 2022	55.62	55.98	54.19	54.67	216,907	-1.04(-1.86%)
Dec 13, 2022	57.21	57.81	55.61	55.71	279,045	-0.29(-0.51%)
Dec 12, 2022	54.34	56.00	53.49	56.00	248,167	+1.68(+3.10%)
Dec 09, 2022	55.07	55.08	54.22	54.32	230,850	-1.04(-1.87%)
Dec 08, 2022	55.04	55.62	54.60	55.36	215,052	+0.26(+0.47%)
Dec 07, 2022	55.44	56.07	54.83	55.10	200,123	-0.41(-0.74%)
Dec 06, 2022	56.18	56.24	55.28	55.51	182,941	-0.94(-1.67%)
Dec 05, 2022	58.54	58.63	56.22	56.45	177,828	-2.66(-4.50%)
Dec 02, 2022	58.87	59.73	58.76	59.11	148,092	-0.40(-0.68%)
Dec 01, 2022	59.58	59.87	58.92	59.52	217,688	+0.09(+0.15%)
Nov 30, 2022	57.87	59.65	57.61	59.43	298,768	+1.29(+2.21%)
Nov 29, 2022	58.38	58.71	58.01	58.14	92,827	-0.36(-0.61%)
Nov 28, 2022	58.43	60.38	58.29	58.50	125,095	-0.18(-0.31%)
Nov 25, 2022	58.56	59.28	58.52	58.68	66,533	-0.24(-0.41%)
Nov 23, 2022	58.81	59.66	58.41	58.92	351,706	-0.20(-0.34%)
Nov 22, 2022	57.92	59.22	57.24	59.12	115,531	+2.06(+3.60%)
Nov 21, 2022	57.11	57.85	56.92	57.07	97,706	-0.10(-0.17%)
Nov 18, 2022	58.04	58.42	55.98	57.16	172,056	-0.22(-0.39%)
Nov 17, 2022	57.35	57.78	56.30	57.38	149,746	-0.63(-1.09%)
Nov 16, 2022	57.69	58.33	57.58	58.02	156,489	+0.26(+0.45%)
Nov 15, 2022	58.45	58.81	57.17	57.76	121,528	-0.17(-0.30%)
Nov 14, 2022	56.88	58.66	56.64	57.93	129,122	+0.65(+1.14%)
Nov 11, 2022	57.28	57.57	56.76	57.28	149,179	+0.21(+0.37%)
Nov 10, 2022	56.26	57.47	55.96	57.07	144,103	+2.42(+4.43%)
Nov 09, 2022	55.75	55.89	54.48	54.64	130,309	-1.06(-1.90%)
Nov 08, 2022	56.74	56.89	55.39	55.70	216,429	-0.89(-1.58%)
Nov 07, 2022	55.50	56.95	54.57	56.59	158,242	+0.88(+1.59%)
Nov 04, 2022	55.89	56.33	54.37	55.71	168,643	-0.07(-0.12%)
Nov 03, 2022	58.62	59.29	55.55	55.78	190,965	-2.83(-4.82%)
Nov 02, 2022	60.41		58.60	58.60	206,896	-2.26(-3.71%)
Nov 01, 2022	62.27	62.55	60.62	60.86	211,499	-1.29(-2.07%)
Oct 31, 2022	62.60	62.68	61.41	62.15	207,915	-0.33(-0.52%)
Oct 28, 2022	60.87	62.72	60.87	62.48	138,040	+1.61(+2.65%)
Oct 27, 2022	60.25	61.72	60.17	60.86	140,060	+0.62(+1.02%)
Oct 26, 2022	60.68	61.39	59.96	60.25	316,708	-0.40(-0.67%)
Oct 25, 2022	58.63	60.77	58.63	60.65	155,484	+1.85(+3.15%)
Oct 24, 2022	58.99	59.10	58.49	58.80	113,220	+0.24(+0.41%)
Oct 21, 2022	57.16	58.85	56.88	58.56	157,391	+1.56(+2.73%)
Oct 20, 2022	57.13	57.65	56.53	57.00	167,686	+0.13(+0.24%)
Oct 19, 2022	56.99	57.87	56.51	56.86	174,135	-0.59(-1.02%)
Oct 18, 2022	57.32	57.85	56.90	57.45	113,028	+0.56(+0.98%)
Oct 17, 2022	55.76	57.11	55.76	56.89	143,207	+1.56(+2.81%)
Oct 14, 2022	55.93	56.37	55.21	55.34	151,105	-0.45(-0.81%)
Oct 13, 2022	53.72	56.35	53.24	55.79	139,004	+1.70(+3.14%)
Oct 12, 2022	54.28	54.81	53.92	54.09	97,380	-0.26(-0.48%)
Oct 11, 2022	54.11	54.79	53.95	54.35	155,371	+0.25(+0.46%)
Oct 10, 2022	53.43	54.37	53.43	54.10	110,946	+0.86(+1.62%)
Oct 07, 2022	53.63	53.63	52.72	53.23	171,119	-0.51(-0.95%)
Oct 06, 2022	53.56	54.34	53.56	53.74	112,126	-0.13(-0.25%)
Oct 05, 2022	52.99	54.17	52.99	53.88	117,048	+0.50(+0.94%)
Oct 04, 2022	52.78	53.67	52.78	53.38	143,522	+1.26(+2.42%)
Oct 03, 2022	51.41	52.30	51.41	52.12	144,528	+1.30(+2.55%)
Sep 30, 2022	51.66	52.11	50.78	50.82	204,754	-0.97(-1.87%)
Sep 29, 2022	51.60	52.01	51.04	51.79	182,470	-0.14(-0.28%)
Sep 28, 2022	51.09	52.26	50.80	51.93	221,041	+1.01(+1.98%)
Sep 27, 2022	50.83	51.58	50.67	50.92	178,601	+0.53(+1.05%)
Sep 26, 2022	51.35	51.74	50.38	50.40	168,535	-1.21(-2.35%)
Sep 23, 2022	51.36	51.67	50.83	51.61	176,411	-0.06(-0.11%)
Sep 22, 2022	52.03	52.03	51.42	51.66	133,818	-0.56(-1.07%)
Sep 21, 2022	51.95	53.18	51.95	52.22	152,068	+0.51(+0.98%)
Sep 20, 2022	52.33	52.33	51.29	51.71	121,680	-0.78(-1.48%)
Sep 19, 2022	52.20	52.73	52.01	52.49	149,670	-0.02(-0.04%)
Sep 16, 2022	52.01	52.69	51.41	52.51	425,115	+0.29(+0.55%)
Sep 15, 2022	52.75	53.01	51.99	52.22	157,041	-0.75(-1.42%)
Sep 14, 2022	53.02	53.13	52.38	52.98	156,672	-0.18(-0.34%)
Sep 13, 2022	54.02	54.53	52.92	53.16	159,640	-1.63(-2.97%)
Sep 12, 2022	54.35	55.45	54.17	54.78	133,673	+0.69(+1.27%)
Sep 09, 2022	53.65	54.64	53.46	54.10	157,892	+0.77(+1.45%)
Sep 08, 2022	53.32	53.62	52.63	53.32	161,107	-0.10(-0.18%)
Sep 07, 2022	53.68	54.17	53.04	53.42	172,181	-0.39(-0.73%)
Sep 06, 2022	54.34	54.62	53.41	53.81	159,959	-0.61(-1.12%)
Sep 02, 2022	55.18	55.80	54.15	54.42	161,011	-0.63(-1.15%)
Sep 01, 2022	55.10	56.00	54.67	55.05	211,929	-0.28(-0.50%)
Aug 31, 2022	55.18	55.50	54.30	55.33	275,293	+0.11(+0.19%)
Aug 30, 2022	54.93	55.65	54.38	55.22	267,516	+0.19(+0.35%)
Aug 29, 2022	54.23	55.24	53.97	55.03	187,398	+0.51(+0.93%)
Aug 26, 2022	55.69	55.91	54.36	54.53	159,521	-1.02(-1.84%)
Aug 25, 2022	54.61	55.65	54.21	55.55	185,894	+1.00(+1.84%)
Aug 24, 2022	54.97	55.23	54.30	54.55	1,733,326	-0.35(-0.64%)
Aug 23, 2022	56.28	56.43	54.06	54.90	571,282	-1.21(-2.15%)
Aug 22, 2022	56.60	56.60	55.88	56.10	258,583	-0.89(-1.56%)
Aug 19, 2022	56.76	57.18	56.35	56.99	289,980	+0.74(+1.31%)
Aug 18, 2022	55.26	56.32	54.99	56.26	202,322	+0.99(+1.80%)
Aug 17, 2022	54.98	55.53	54.33	55.26	182,921	+0.18(+0.33%)
Aug 16, 2022	55.42	55.60	54.51	55.08	164,911	-0.34(-0.62%)
Aug 15, 2022	54.58	55.65	52.28	55.42	155,548	+0.46(+0.84%)
Aug 12, 2022	54.52	55.06	54.27	54.97	171,698	+0.54(+0.98%)
Aug 11, 2022	54.37	55.18	54.29	54.43	200,634	+0.18(+0.33%)
Aug 10, 2022	54.69	55.17	53.45	54.25	225,851	+0.03(+0.05%)
Aug 09, 2022	53.64	55.11	53.34	54.22	227,990	+0.37(+0.69%)
Aug 08, 2022	52.94	54.05	52.71	53.85	262,535	+1.21(+2.31%)
Aug 05, 2022	53.34	53.96	51.65	52.63	384,857	-1.04(-1.94%)
Aug 04, 2022	61.87	61.88	53.54	53.67	575,786	-9.19(-14.62%)
Aug 03, 2022	62.05	63.03	61.49	62.87	158,632	+0.74(+1.19%)
Aug 02, 2022	62.57	62.57	61.45	62.13	113,259	-0.52(-0.82%)
Aug 01, 2022	62.40	63.68	61.46	62.65	173,715	+0.24(+0.38%)
Jul 29, 2022	62.50	63.50	62.07	62.41	199,176	-0.14(-0.23%)
Jul 28, 2022	62.22	63.10	61.60	62.55	195,046	+0.12(+0.20%)
Jul 27, 2022	60.91	62.99	60.73	62.43	135,107	+1.57(+2.58%)
Jul 26, 2022	60.25	60.93	59.83	60.86	130,681	+0.46(+0.76%)
Jul 25, 2022	60.85	60.85	59.97	60.40	99,235	-0.44(-0.72%)
Jul 22, 2022	60.51	61.04	59.85	60.84	123,548	+0.38(+0.63%)
Jul 21, 2022	59.11	60.48	59.05	60.46	114,647	+1.12(+1.89%)
Jul 20, 2022	59.11	59.53	58.85	59.34	134,737	+0.17(+0.29%)
Jul 19, 2022	57.59	59.40	57.50	59.16	165,677	+1.67(+2.91%)
Jul 18, 2022	58.48	58.73	57.45	57.49	142,924	-0.69(-1.18%)
Jul 15, 2022	57.89	58.31	57.34	58.18	119,931	+1.11(+1.94%)
Jul 14, 2022	55.91	57.19	55.65	57.07	130,630	+0.53(+0.93%)
Jul 13, 2022	55.83	56.73	55.55	56.54	114,717	+0.26(+0.46%)
Jul 12, 2022	57.52	57.85	56.21	56.29	125,137	-1.16(-2.01%)
Jul 11, 2022	57.54	57.92	57.33	57.44	122,385	-0.18(-0.32%)
Jul 08, 2022	57.30	57.95	57.15	57.62	145,375	+0.13(+0.23%)
Jul 07, 2022	58.04	58.11	57.40	57.49	102,020	-0.13(-0.23%)
Jul 06, 2022	57.29	58.05	56.89	57.62	165,467	+0.16(+0.28%)
Jul 05, 2022	56.79	57.72	56.08	57.46	196,525	-0.01(-0.02%)
Jul 01, 2022	56.70	57.56	56.70	57.47	138,828	+0.39(+0.69%)
Jun 30, 2022	56.41	57.28	56.28	57.08	165,953	+0.21(+0.37%)
Jun 29, 2022	56.50	57.03	56.10	56.87	114,105	+0.32(+0.56%)
Jun 28, 2022	58.42	59.07	56.47	56.55	129,013	-1.72(-2.95%)
Jun 27, 2022	58.01	58.55	57.54	58.28	126,711	+0.63(+1.09%)
Jun 24, 2022	55.27	58.10	55.10	57.64	758,208	+2.73(+4.96%)
Jun 23, 2022	54.82	55.46	54.73	54.92	154,335	+0.24(+0.44%)
Jun 22, 2022	54.07	55.39	53.70	54.68	219,513	+0.27(+0.49%)
Jun 21, 2022	54.10	54.89	53.86	54.41	257,976	+0.86(+1.61%)
Jun 17, 2022	53.65	54.21	53.14	53.55	729,795	+0.55(+1.05%)
Jun 16, 2022	53.75	54.25	52.51	53.00	269,366	-1.42(-2.60%)
Jun 15, 2022	54.31	55.12	53.79	54.41	271,279	+0.44(+0.82%)
Jun 14, 2022	53.91	54.47	53.20	53.97	186,435	+0.04(+0.07%)
Jun 13, 2022	53.88	54.56	53.13	53.93	263,749	-1.06(-1.92%)
Jun 10, 2022	55.45	55.45	54.59	54.98	156,170	-1.00(-1.79%)
Jun 09, 2022	56.17	57.00	55.86	55.98	160,489	-0.25(-0.44%)
Jun 08, 2022	57.61	57.99	56.14	56.23	148,914	-1.78(-3.07%)
Jun 07, 2022	57.03	58.09	55.94	58.01	302,461	+0.77(+1.35%)
Jun 06, 2022	59.23	59.23	56.55	57.24	331,217	-1.99(-3.36%)
Jun 03, 2022	58.98	59.63	58.61	59.23	170,468	-0.05(-0.08%)
Jun 02, 2022	58.37	59.40	57.96	59.28	194,251	+1.02(+1.75%)

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.