Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2023				38.20	0	+0.06(+0.16%)
Mar 29, 2023	38.12	38.14	38.06	38.14	110,481	+0.00(+0.00%)
Mar 28, 2023	38.14	38.22	38.08	38.14	11,737	-0.10(-0.26%)
Mar 27, 2023	38.12	38.24	38.02	38.24	25,234	+0.14(+0.37%)
Mar 24, 2023	38.11	38.19	37.30	38.10	159,893	-0.01(-0.03%)
Mar 23, 2023	38.11	38.20	38.09	38.11	10,959	-0.04(-0.10%)
Mar 22, 2023	38.20	38.29	38.11	38.15	7,877	+0.00(+0.00%)
Mar 21, 2023	38.21	38.28	38.12	38.15	11,175	-0.05(-0.13%)
Mar 20, 2023	38.10	38.21	35.89	38.20	50,964	+0.08(+0.21%)
Mar 17, 2023	38.19	38.25	38.00	38.12	4,261	-0.16(-0.42%)
Mar 16, 2023	37.45	38.31	37.38	38.28	9,687	+0.60(+1.59%)
Mar 15, 2023	37.59	37.68	37.00	37.68	3,351	-0.82(-2.13%)
Mar 14, 2023	38.16	38.51	38.16	38.50	3,497	+0.56(+1.48%)
Mar 13, 2023	37.67	38.23	37.67	37.94	3,735	+0.00(+0.00%)
Mar 10, 2023	38.20	38.39	37.84	37.94	5,635	-0.50(-1.30%)
Mar 09, 2023	39.09	39.15	38.44	38.44	3,033	-1.16(-2.93%)
Mar 08, 2023	39.34	39.63	39.34	39.60	2,905	+0.20(+0.51%)
Mar 07, 2023	39.77	39.85	39.25	39.40	4,777	-0.44(-1.10%)
Mar 06, 2023	39.96	40.40	39.84	39.84	8,400	-0.27(-0.67%)
Mar 03, 2023	39.80	40.11	39.71	40.11	6,855	+0.53(+1.34%)
Mar 02, 2023	39.08	39.59	39.03	39.58	8,175	+0.19(+0.48%)
Mar 01, 2023	39.71	39.71	39.23	39.39	3,567	+0.62(+1.60%)
Feb 28, 2023	38.83	38.93	38.68	38.77	10,665	-0.16(-0.41%)
Feb 27, 2023	39.10	39.10	38.78	38.93	3,011	+0.18(+0.46%)
Feb 24, 2023	38.80	38.94	38.63	38.75	36,310	-1.23(-3.08%)
Feb 23, 2023	40.49	40.49	39.69	39.98	14,605	+0.38(+0.96%)
Feb 22, 2023	39.76	39.76	39.33	39.60	19,829	-0.17(-0.43%)
Feb 21, 2023	40.09	40.31	39.77	39.77	5,302	-1.12(-2.74%)
Feb 17, 2023	40.92	40.93	40.66	40.89	11,908	-0.46(-1.11%)
Feb 16, 2023	41.17	41.56	41.17	41.35	4,832	-0.25(-0.60%)
Feb 15, 2023	41.19	41.60	41.03	41.60	9,576	-0.52(-1.23%)
Feb 14, 2023	41.72	42.28	41.61	42.12	14,299	+0.15(+0.36%)
Feb 13, 2023	41.63	42.00	41.63	41.97	63,153	+0.41(+0.99%)
Feb 10, 2023	41.67	41.69	41.26	41.56	6,114	-0.63(-1.49%)
Feb 09, 2023	42.49	42.57	41.91	42.19	41,704	+0.38(+0.91%)
Feb 08, 2023	42.07	42.16	41.81	41.81	8,166	-0.19(-0.45%)
Feb 07, 2023	41.62	42.00	41.53	42.00	5,699	+0.47(+1.13%)
Feb 06, 2023	41.16	41.53	41.01	41.53	19,300	-0.70(-1.66%)
Feb 03, 2023	42.62	42.79	42.05	42.23	19,207	-0.82(-1.90%)
Feb 02, 2023	43.44	43.44	42.72	43.05	42,924	-0.07(-0.16%)
Feb 01, 2023	42.98	43.35	42.52	43.12	31,764	+0.57(+1.34%)
Jan 31, 2023	42.23	42.55	42.04	42.55	7,728	-0.10(-0.23%)
Jan 30, 2023	42.63	42.87	42.52	42.65	28,734	-0.67(-1.55%)
Jan 27, 2023	43.48	43.55	43.16	43.32	58,449	-0.56(-1.28%)
Jan 26, 2023	43.76	43.91	43.51	43.88	10,622	+0.44(+1.01%)
Jan 25, 2023	43.24	43.47	42.85	43.44	14,961	-0.26(-0.59%)
Jan 24, 2023	43.46	43.70	43.46	43.70	4,956	+0.08(+0.18%)
Jan 23, 2023	43.03	43.76	43.03	43.62	10,065	+0.62(+1.44%)
Jan 20, 2023	42.55	43.00	42.55	43.00	45,850	+0.72(+1.70%)
Jan 19, 2023	42.09	42.51	42.09	42.28	51,271	+0.19(+0.45%)
Jan 18, 2023	42.90	42.91	41.97	42.09	33,132	-0.30(-0.71%)
Jan 17, 2023	42.17	42.40	41.90	42.39	27,680	-0.14(-0.33%)
Jan 13, 2023	42.21	42.53	42.03	42.53	10,868	+0.46(+1.09%)
Jan 12, 2023	41.38	42.18	41.38	42.07	11,213	+0.75(+1.82%)
Jan 11, 2023	41.08	41.32	40.85	41.32	3,598	+0.21(+0.51%)
Jan 10, 2023	40.67	41.13	40.55	41.11	7,241	+0.49(+1.21%)
Jan 09, 2023	40.78	40.79	40.52	40.62	2,496	+0.52(+1.30%)
Jan 06, 2023	39.30	40.10	39.30	40.10	2,662	+0.69(+1.75%)
Jan 05, 2023	38.98	39.41	38.94	39.41	6,800	+0.34(+0.87%)
Jan 04, 2023	38.29	39.16	38.27	39.07	5,322	+1.62(+4.33%)
Jan 03, 2023	37.79	37.82	37.37	37.45	5,514	+0.05(+0.13%)
Dec 30, 2022	37.33	37.48	37.16	37.40	9,207	-0.31(-0.82%)
Dec 29, 2022	37.57	37.78	37.57	37.71	5,581	+0.49(+1.32%)
Dec 28, 2022	37.69	37.69	36.99	37.22	61,953	-0.45(-1.19%)
Dec 27, 2022	37.50	37.83	37.50	37.67	5,132	+0.27(+0.72%)
Dec 23, 2022	37.71	37.71	37.38	37.40	1,412	-0.37(-0.98%)
Dec 22, 2022	37.96	37.96	37.21	37.77	6,475	-0.24(-0.63%)
Dec 21, 2022	37.43	38.06	37.43	38.01	4,918	+0.60(+1.60%)
Dec 20, 2022	37.36	37.60	37.36	37.41	6,001	+0.09(+0.24%)
Dec 19, 2022	37.65	37.65	36.98	37.32	4,993	+0.14(+0.37%)
Dec 16, 2022	37.55	37.55	37.18	37.18	3,283	-0.27(-0.71%)
Dec 15, 2022	38.42	38.42	37.32	37.45	4,255	-0.91(-2.37%)
Dec 14, 2022	38.43	38.59	38.12	38.36	5,271	-0.12(-0.31%)
Dec 13, 2022	39.27	39.27	38.38	38.48	6,148	+0.20(+0.52%)
Dec 12, 2022	38.37	38.37	37.92	38.28	5,423	-0.35(-0.90%)
Dec 09, 2022	39.07	39.09	38.63	38.63	7,521	-0.50(-1.29%)
Dec 08, 2022	38.80	39.16	38.80	39.13	5,408	+0.86(+2.25%)
Dec 07, 2022	38.17	38.39	38.07	38.27	8,575	-0.42(-1.07%)
Dec 06, 2022	38.65	38.83	38.60	38.69	4,642	-0.25(-0.64%)
Dec 05, 2022	39.11	39.11	38.73	38.93	81,430	-0.27(-0.68%)
Dec 02, 2022	38.64	39.31	38.64	39.20	3,733	+0.34(+0.87%)
Dec 01, 2022	39.07	39.19	38.73	38.86	8,188	-0.45(-1.13%)
Nov 30, 2022	38.23	39.31	38.23	39.31	57,475	+1.79(+4.78%)
Nov 29, 2022	37.56	37.66	37.52	37.52	5,315	+0.98(+2.68%)
Nov 28, 2022	36.75	36.76	36.54	36.54	3,568	-0.27(-0.73%)
Nov 25, 2022	36.92	36.94	36.76	36.80	4,802	-0.31(-0.83%)
Nov 23, 2022	36.86	37.11	36.80	37.11	9,274	+0.32(+0.86%)
Nov 22, 2022	36.77	36.80	36.49	36.80	28,261	+0.13(+0.35%)
Nov 21, 2022	36.70	36.70	36.29	36.67	9,879	-0.61(-1.65%)
Nov 18, 2022	37.57	37.57	37.07	37.28	4,086	-0.27(-0.71%)
Nov 17, 2022	36.24	37.55	36.24	37.55	28,618	+0.57(+1.55%)
Nov 16, 2022	37.59	37.59	36.83	36.97	2,424	-0.69(-1.84%)
Nov 15, 2022	37.69	37.89	37.36	37.67	17,800	+1.59(+4.42%)
Nov 14, 2022	35.96	36.12	35.96	36.07	6,659	+0.21(+0.58%)
Nov 11, 2022	35.56	35.88	35.40	35.86	3,132	+1.12(+3.22%)
Nov 10, 2022	34.65	34.77	34.65	34.75	2,364	+1.49(+4.50%)
Nov 09, 2022	33.77	33.87	33.25	33.25	7,097	-0.97(-2.83%)
Nov 08, 2022	33.90	34.31	33.90	34.22	6,506	+0.54(+1.62%)
Nov 07, 2022	34.05	34.05	33.68	33.68	3,292	-0.14(-0.41%)
Nov 04, 2022	33.85	33.85	33.56	33.82	2,773	+1.36(+4.18%)
Nov 03, 2022	32.08	32.51	31.91	32.46	3,930	+0.39(+1.20%)
Nov 02, 2022	32.82	32.92	32.07	32.07	4,520	-0.67(-2.06%)
Nov 01, 2022	33.11	33.11	32.75	32.75	8,799	+0.55(+1.72%)
Oct 31, 2022	31.94	32.31	31.94	32.19	6,046	-0.02(-0.06%)
Oct 28, 2022	31.98	32.21	31.73	32.21	5,079	-0.28(-0.85%)
Oct 27, 2022	32.56	32.91	32.42	32.49	7,250	-0.13(-0.39%)
Oct 26, 2022	32.39	32.91	32.39	32.62	2,644	+0.51(+1.60%)
Oct 25, 2022	32.15	32.15	31.95	32.10	7,279	+0.28(+0.87%)
Oct 24, 2022	31.75	31.83	31.15	31.83	9,460	-1.89(-5.61%)
Oct 21, 2022	32.92	33.77	32.92	33.72	4,132	+0.56(+1.70%)
Oct 20, 2022	33.25	33.71	33.10	33.15	4,377	+0.16(+0.48%)
Oct 19, 2022	33.12	33.43	32.94	32.99	6,959	-0.77(-2.29%)
Oct 18, 2022	34.26	34.26	33.46	33.77	2,173	+0.05(+0.15%)
Oct 17, 2022	33.43	33.97	33.43	33.72	25,728	+0.90(+2.75%)
Oct 14, 2022	33.94	33.94	32.82	32.82	1,953	-1.01(-2.99%)
Oct 13, 2022	33.03	33.95	32.91	33.83	5,737	+0.56(+1.68%)
Oct 12, 2022	33.22	33.35	33.18	33.27	2,479	+0.09(+0.28%)
Oct 11, 2022	33.65	33.76	33.09	33.17	5,201	-1.23(-3.57%)
Oct 10, 2022	34.94	34.94	34.15	34.40	3,730	-0.59(-1.70%)
Oct 07, 2022	35.63	35.74	34.99	34.99	7,139	-1.16(-3.20%)
Oct 06, 2022	36.23	36.44	36.10	36.15	7,524	-0.39(-1.06%)
Oct 05, 2022	36.24	36.54	36.01	36.54	3,085	+0.28(+0.76%)
Oct 04, 2022	36.18	36.39	36.06	36.26	2,906	+1.27(+3.62%)
Oct 03, 2022	34.47	35.19	34.47	34.99	5,365	+0.72(+2.11%)
Sep 30, 2022	34.08	34.59	34.08	34.27	4,636	+0.20(+0.58%)
Sep 29, 2022	35.89	36.05	32.44	34.07	4,410	-0.86(-2.47%)
Sep 28, 2022	34.26	34.93	34.24	34.93	3,524	+0.38(+1.09%)
Sep 27, 2022	35.05	35.05	34.46	34.56	4,594	-0.18(-0.51%)
Sep 26, 2022	35.06	35.18	34.74	34.74	1,582	-0.37(-1.04%)
Sep 23, 2022	35.36	35.36	34.79	35.10	7,141	-1.09(-3.01%)
Sep 22, 2022	36.38	36.42	35.99	36.19	10,292	-0.09(-0.25%)
Sep 21, 2022	37.13	37.13	36.28	36.28	5,696	-1.09(-2.91%)
Sep 20, 2022	37.37	37.43	37.19	37.37	3,504	-0.14(-0.37%)
Sep 19, 2022	36.66	37.51	36.66	37.51	1,996	+0.61(+1.64%)
Sep 16, 2022	37.26	37.26	36.69	36.90	24,360	-0.68(-1.82%)
Sep 15, 2022	37.61	37.84	37.53	37.58	4,175	-0.28(-0.75%)
Sep 14, 2022	37.91	38.01	37.79	37.87	2,663	-0.08(-0.21%)
Sep 13, 2022	38.05	38.11	37.94	37.95	5,777	-0.99(-2.53%)
Sep 12, 2022	38.72	38.99	38.72	38.93	2,897	+0.58(+1.50%)
Sep 09, 2022	38.40	38.45	38.36	38.36	1,163	+0.67(+1.79%)
Sep 08, 2022	37.19	37.74	37.19	37.68	2,957	+0.04(+0.10%)
Sep 07, 2022	36.91	37.67	36.91	37.64	4,597	+0.38(+1.02%)
Sep 06, 2022	37.62	37.62	37.16	37.26	2,997	-0.57(-1.50%)
Sep 02, 2022	37.95	38.23	37.81	37.83	2,105	-0.16(-0.41%)
Sep 01, 2022	37.92	37.98	37.60	37.98	2,871	-0.39(-1.02%)
Aug 31, 2022	38.50	38.73	38.23	38.37	22,117	+0.16(+0.41%)
Aug 30, 2022	38.86	38.86	38.08	38.22	995	-0.46(-1.19%)
Aug 29, 2022	38.87	38.90	38.68	38.68	3,873	-0.33(-0.85%)
Aug 26, 2022	40.28	40.28	38.99	39.01	4,018	-0.71(-1.79%)
Aug 25, 2022	39.06	39.72	39.06	39.72	9,051	+0.98(+2.52%)
Aug 24, 2022	38.42	39.03	38.42	38.75	3,466	+0.29(+0.76%)
Aug 23, 2022	38.10	38.52	38.10	38.45	2,986	+0.35(+0.92%)
Aug 22, 2022	37.93	38.16	37.93	38.10	2,127	-0.23(-0.61%)
Aug 19, 2022	38.70	38.70	38.28	38.34	6,865	-0.75(-1.92%)
Aug 18, 2022	38.89	39.09	38.86	39.09	4,112	-0.17(-0.42%)
Aug 17, 2022	39.36	39.36	39.12	39.25	2,927	-0.40(-1.01%)
Aug 16, 2022	39.83	39.83	39.63	39.65	1,445	-0.38(-0.95%)
Aug 15, 2022	39.55	40.03	39.55	40.03	2,470	+0.16(+0.39%)
Aug 12, 2022	39.23	39.88	39.23	39.88	1,737	+0.33(+0.84%)
Aug 11, 2022	39.56	39.87	39.35	39.55	3,681	+0.43(+1.11%)
Aug 10, 2022	38.65	39.16	38.65	39.11	11,978	+0.78(+2.02%)
Aug 09, 2022	38.30	38.45	38.30	38.34	2,851	-0.34(-0.88%)
Aug 08, 2022	38.81	38.88	38.55	38.68	5,066	+0.00(+0.00%)
Aug 05, 2022	38.69	38.69	38.64	38.68	852	+0.05(+0.14%)
Aug 04, 2022	38.66	38.68	38.60	38.62	3,524	+0.43(+1.14%)
Aug 03, 2022	37.56	38.20	37.56	38.19	1,735	+0.47(+1.24%)
Aug 02, 2022	37.36	38.12	37.31	37.72	7,367	-0.17(-0.44%)
Aug 01, 2022	37.67	37.98	37.67	37.89	10,372	-0.40(-1.04%)
Jul 29, 2022	38.34	38.43	38.11	38.29	6,046	-0.34(-0.88%)
Jul 28, 2022	38.14	38.65	37.86	38.63	2,473	+0.21(+0.56%)
Jul 27, 2022	37.87	38.41	37.70	38.41	8,142	+1.00(+2.69%)
Jul 26, 2022	37.63	37.63	37.41	37.41	1,153	-0.47(-1.24%)
Jul 25, 2022	37.71	37.90	37.71	37.88	3,337	+0.38(+1.01%)
Jul 22, 2022	38.06	38.06	37.31	37.50	4,512	-0.60(-1.59%)
Jul 21, 2022	37.80	38.11	37.73	38.10	4,334	+0.43(+1.14%)
Jul 20, 2022	36.78	37.68	36.78	37.67	2,237	-0.05(-0.14%)
Jul 19, 2022	37.41	37.73	37.35	37.73	1,506	+0.75(+2.02%)
Jul 18, 2022	37.56	37.59	36.98	36.98	4,715	-0.10(-0.26%)
Jul 15, 2022	36.80	37.08	36.39	37.08	1,785	+0.30(+0.82%)
Jul 14, 2022	36.60	36.81	36.38	36.78	2,158	-0.48(-1.28%)
Jul 13, 2022	37.24	37.25	37.20	37.25	4,272	+0.20(+0.55%)
Jul 12, 2022	37.18	37.28	37.01	37.05	1,798	-0.15(-0.39%)
Jul 11, 2022	37.54	37.54	37.12	37.19	3,399	-1.37(-3.54%)
Jul 08, 2022	38.78	38.78	38.47	38.56	2,012	-0.02(-0.05%)
Jul 07, 2022	38.44	38.58	38.43	38.58	1,277	+1.39(+3.75%)
Jul 06, 2022	37.27	37.29	36.66	37.18	21,036	-0.46(-1.22%)
Jul 05, 2022	37.01	37.64	36.78	37.64	2,647	-0.16(-0.41%)
Jul 01, 2022	37.58	37.80	37.17	37.80	8,055	-0.16(-0.41%)
Jun 30, 2022	37.34	38.12	37.31	37.96	13,871	-0.58(-1.49%)
Jun 29, 2022	38.59	38.59	38.28	38.53	6,528	-0.10(-0.25%)
Jun 28, 2022	39.50	39.53	38.61	38.63	4,297	-0.67(-1.71%)
Jun 27, 2022	39.40	39.40	39.17	39.30	7,910	+0.32(+0.83%)
Jun 24, 2022	38.44	38.98	38.44	38.98	2,074	+0.95(+2.49%)
Jun 23, 2022	38.08	38.08	37.59	38.03	2,480	+0.13(+0.33%)
Jun 22, 2022	37.84	38.23	37.71	37.91	2,321	-0.80(-2.07%)
Jun 21, 2022	38.42	38.71	38.34	38.71	2,574	+1.00(+2.64%)
Jun 17, 2022	38.17	38.17	37.68	37.71	4,388	+0.31(+0.82%)
Jun 16, 2022	37.71	37.71	37.20	37.40	7,037	-1.56(-4.01%)
Jun 15, 2022	38.62	39.19	38.44	38.96	4,115	+0.52(+1.36%)
Jun 14, 2022	37.94	38.59	37.94	38.44	2,343	+1.10(+2.94%)
Jun 13, 2022	38.28	38.28	37.13	37.34	5,382	-2.13(-5.38%)
Jun 10, 2022	39.56	39.60	39.45	39.47	1,532	-0.63(-1.56%)
Jun 09, 2022	40.99	40.99	39.67	40.09	2,069	-1.67(-4.01%)
Jun 08, 2022	41.07	41.78	41.07	41.77	3,093	+0.98(+2.41%)
Jun 07, 2022	39.89	40.79	39.89	40.79	2,228	+0.46(+1.14%)
Jun 06, 2022	40.72	40.72	40.22	40.33	3,764	+0.57(+1.43%)
Jun 03, 2022	39.99	39.99	39.61	39.76	5,193	-0.71(-1.76%)
Jun 02, 2022	40.28	40.47	40.28	40.47	2,654	+0.88(+2.21%)
Jun 01, 2022	40.15	40.15	39.36	39.59	5,631	-0.30(-0.76%)
May 31, 2022	40.50	40.51	39.90	39.90	5,181	+0.27(+0.69%)
May 27, 2022	39.29	39.62	39.27	39.62	5,234	+0.59(+1.50%)
May 26, 2022	37.75	39.04	37.75	39.04	5,522	+1.51(+4.02%)
May 25, 2022	37.18	37.65	37.18	37.53	4,704	+0.27(+0.72%)
May 24, 2022	37.47	37.47	36.93	37.26	5,744	-0.84(-2.20%)
May 23, 2022	37.87	38.21	37.87	38.09	3,622	+0.39(+1.05%)
May 20, 2022	38.08	38.08	36.97	37.70	3,150	+0.33(+0.87%)
May 19, 2022	37.31	37.73	37.02	37.37	5,447	+0.39(+1.07%)
May 18, 2022	37.80	37.80	36.98	36.98	11,733	-1.20(-3.15%)
May 17, 2022	38.33	38.33	37.89	38.18	12,136	+1.17(+3.17%)
May 16, 2022	36.81	37.22	36.81	37.01	6,378	+0.07(+0.18%)
May 13, 2022	35.93	36.99	35.93	36.94	5,598	+1.40(+3.95%)
May 12, 2022	35.31	35.89	34.89	35.54	4,208	-0.05(-0.14%)
May 11, 2022	36.28	36.61	35.58	35.58	2,288	-0.43(-1.20%)
May 10, 2022	36.38	36.38	35.65	36.02	5,943	+0.50(+1.41%)
May 09, 2022	36.47	36.47	35.49	35.52	7,581	-1.78(-4.77%)
May 06, 2022	37.51	37.70	36.99	37.30	4,001	-0.71(-1.87%)
May 05, 2022	39.09	39.09	37.82	38.01	3,857	-1.87(-4.68%)
May 04, 2022	38.62	39.87	38.46	39.87	15,085	+0.79(+2.02%)
May 03, 2022	39.15	39.16	39.03	39.08	4,147	+0.05(+0.14%)

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.