Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	32.54	32.90	32.54	32.89	2,335	+0.03(+0.09%)
Feb 27, 2023	32.64	32.90	32.64	32.86	2,898	+0.22(+0.67%)
Feb 24, 2023	33.00	33.01	32.59	32.64	1,212	-0.08(-0.24%)
Feb 22, 2023				32.72	12	+0.19(+0.58%)
Feb 21, 2023	33.02	33.33	32.50	32.53	9,906	-1.14(-3.39%)
Feb 17, 2023				33.67	0	-0.38(-1.12%)
Feb 16, 2023	34.00	34.20	34.00	34.05	5,300	+0.10(+0.29%)
Feb 15, 2023	33.95	33.95	33.95	33.95	325	-0.05(-0.15%)
Feb 14, 2023	34.01	34.01	33.69	34.00	3,902	+0.24(+0.71%)
Feb 13, 2023	32.11	33.84	32.11	33.76	2,727	-0.03(-0.09%)
Feb 10, 2023	34.25	34.25	33.71	33.79	4,924	-0.41(-1.20%)
Feb 09, 2023	34.16	34.56	34.16	34.20	900	-0.20(-0.58%)
Feb 08, 2023	34.34	34.43	34.34	34.40	1,600	+0.30(+0.88%)
Feb 07, 2023	34.15	34.22	33.95	34.10	4,300	+0.08(+0.24%)
Feb 06, 2023	34.50	34.50	34.00	34.02	400	-0.31(-0.90%)
Feb 03, 2023	34.63	34.63	34.33	34.33	2,267	-0.30(-0.87%)
Feb 02, 2023	33.91	34.63	33.91	34.63	12,080	+0.57(+1.67%)
Feb 01, 2023	33.81	34.06	33.71	34.06	2,306	+0.50(+1.49%)
Jan 31, 2023	32.54	33.83	32.54	33.56	10,603	+0.31(+0.93%)
Jan 30, 2023	32.91	33.25	32.91	33.25	1,647	-0.53(-1.57%)
Jan 27, 2023	33.62	33.80	33.62	33.78	400	+0.05(+0.15%)
Jan 26, 2023	34.00	34.00	33.73	33.73	260	+0.53(+1.60%)
Jan 25, 2023	33.10	33.40	33.10	33.20	950	-0.35(-1.04%)
Jan 24, 2023	33.50	33.60	33.50	33.55	414	+0.12(+0.36%)
Jan 23, 2023	33.10	33.43	33.10	33.43	200	+0.73(+2.23%)
Jan 20, 2023	32.70	32.70	32.70	32.70	115	-0.11(-0.34%)
Jan 19, 2023	33.01	33.01	32.60	32.81	3,609	-0.29(-0.88%)
Jan 18, 2023	33.11	33.11	33.10	33.10	2,677	+0.18(+0.55%)
Jan 17, 2023	32.10	32.92	32.10	32.92	3,725	+0.42(+1.29%)
Jan 13, 2023				32.50	65	-0.01(-0.03%)
Jan 12, 2023	32.20	32.51	32.20	32.51	5,734	+0.35(+1.09%)
Jan 11, 2023	32.10	32.16	31.90	32.16	31,700	+0.16(+0.50%)
Jan 10, 2023	32.20	32.20	32.00	32.00	2,808	+0.00(+0.00%)
Jan 09, 2023	32.00	32.25	32.00	32.00	10,346	+0.25(+0.79%)
Jan 06, 2023	32.28	32.28	31.59	31.75	23,164	+0.45(+1.44%)
Jan 05, 2023	31.94	31.94	31.30	31.30	8,701	-0.85(-2.64%)
Jan 04, 2023	32.35	32.35	32.15	32.15	6,206	-0.17(-0.53%)
Jan 03, 2023	32.61	32.83	32.32	32.32	4,327	-0.28(-0.86%)
Dec 29, 2022				32.60	0	+0.10(+0.31%)
Dec 28, 2022	32.63	32.63	32.47	32.50	715	-0.10(-0.31%)
Dec 23, 2022				32.60	0	+0.39(+1.21%)
Dec 22, 2022	32.30	32.31	32.21	32.21	2,001	-0.66(-2.01%)
Dec 21, 2022	32.76	32.96	32.76	32.87	11,901	+0.08(+0.24%)
Dec 20, 2022	32.59	32.79	32.59	32.79	2,263	-0.17(-0.52%)
Dec 19, 2022	33.44	33.45	32.85	32.96	8,823	-0.24(-0.72%)
Dec 16, 2022	33.68	33.68	33.14	33.20	3,619	-0.37(-1.10%)
Dec 15, 2022	34.96	34.99	33.53	33.57	9,853	-0.93(-2.70%)
Dec 14, 2022	34.50	34.70	34.50	34.50	5,860	+0.24(+0.70%)
Dec 13, 2022	35.00	35.03	34.14	34.26	36,770	-0.58(-1.66%)
Dec 12, 2022	35.00	35.00	34.49	34.84	1,250	-0.09(-0.26%)
Dec 09, 2022	34.98	35.00	34.85	34.93	1,078	+0.24(+0.69%)
Dec 08, 2022	32.19	35.09	32.19	34.69	4,749	+0.08(+0.23%)
Dec 07, 2022	34.61	34.61	34.61	34.61	100	+0.31(+0.90%)
Dec 06, 2022	34.25	34.30	34.25	34.30	3,584	-0.09(-0.26%)
Dec 05, 2022	34.66	35.10	34.39	34.39	3,089	-0.86(-2.44%)
Dec 02, 2022	35.00	35.25	34.86	35.25	5,145	+0.31(+0.89%)
Dec 01, 2022	35.98	35.98	34.94	34.94	6,950	-0.06(-0.17%)
Nov 30, 2022	34.50	35.20	34.48	35.00	8,236	+0.51(+1.48%)
Nov 29, 2022	34.73	34.75	34.43	34.49	4,500	-0.48(-1.37%)
Nov 28, 2022	34.20	35.95	34.20	34.97	2,125	+0.49(+1.42%)
Nov 25, 2022	34.99	35.00	34.48	34.48	1,003	-0.42(-1.20%)
Nov 24, 2022	34.90	34.90	34.90	34.90	204	-0.07(-0.20%)
Nov 23, 2022	34.62	34.97	34.62	34.97	255	+0.94(+2.76%)
Nov 21, 2022				34.03	46	-0.03(-0.09%)
Nov 18, 2022	34.06	34.06	34.06	34.06	350	+0.36(+1.07%)
Nov 17, 2022	33.65	33.71	33.55	33.70	4,003	-0.29(-0.85%)
Nov 16, 2022	34.02	34.02	33.86	33.99	641	-0.06(-0.18%)
Nov 15, 2022	34.54	34.54	34.05	34.05	467	+0.49(+1.46%)
Nov 14, 2022	33.80	34.10	33.56	33.56	1,753	-0.74(-2.16%)
Nov 11, 2022	34.06	34.56	34.06	34.30	1,507	+0.55(+1.63%)
Nov 10, 2022	33.60	33.79	33.53	33.75	1,518	+1.59(+4.94%)
Nov 09, 2022	32.41	32.64	32.16	32.16	12,001	-0.61(-1.86%)
Nov 08, 2022	32.77	32.77	32.77	32.77	240	+0.27(+0.83%)
Nov 07, 2022	32.39	32.50	32.29	32.50	7,000	+0.50(+1.56%)
Nov 04, 2022	31.42	32.66	31.42	32.00	3,103	-0.63(-1.93%)
Nov 03, 2022	31.40	32.63	31.30	32.63	7,961	+1.11(+3.52%)
Nov 02, 2022	31.21	31.52	31.20	31.52	6,100	+0.12(+0.38%)
Oct 31, 2022				31.40	32	-0.37(-1.16%)
Oct 28, 2022	31.77	31.77	31.77	31.77	205	+0.47(+1.50%)
Oct 27, 2022	31.30	31.30	31.30	31.30	100	+0.06(+0.19%)
Oct 26, 2022	30.97	31.42	30.97	31.24	1,530	+0.34(+1.10%)
Oct 25, 2022	30.50	30.90	30.48	30.90	2,086	+0.40(+1.31%)
Oct 24, 2022	30.15	30.50	30.14	30.50	702	+0.43(+1.43%)
Oct 21, 2022	30.00	30.20	30.00	30.07	1,237	+0.31(+1.04%)
Oct 20, 2022	30.00	30.00	29.76	29.76	1,301	+0.06(+0.20%)
Oct 19, 2022	29.95	30.00	29.70	29.70	700	-0.26(-0.87%)
Oct 18, 2022	30.25	30.25	29.95	29.96	3,550	-0.04(-0.13%)
Oct 17, 2022	30.03	30.03	30.00	30.00	2,058	+0.64(+2.18%)
Oct 14, 2022	29.46	29.84	29.36	29.36	1,162	-0.73(-2.43%)
Oct 13, 2022	29.30	30.09	29.30	30.09	4,278	+0.73(+2.49%)
Oct 12, 2022	29.50	29.50	29.21	29.36	3,114	+0.09(+0.31%)
Oct 11, 2022	29.11	29.91	29.11	29.27	1,105	-0.48(-1.61%)
Oct 07, 2022				29.75	0	-0.75(-2.46%)
Oct 06, 2022	30.87	30.87	30.50	30.50	601	-0.05(-0.16%)
Oct 05, 2022	31.34	31.35	30.50	30.55	6,100	-0.56(-1.80%)
Oct 04, 2022	30.36	31.20	30.04	31.11	6,006	+0.81(+2.67%)
Oct 03, 2022	30.00	30.30	29.50	30.30	4,366	+0.55(+1.85%)
Sep 30, 2022	29.68	30.00	29.68	29.75	1,830	+0.14(+0.47%)
Sep 28, 2022				29.61	1	+0.38(+1.30%)
Sep 27, 2022	29.40	29.50	29.00	29.23	2,969	+0.38(+1.32%)
Sep 26, 2022	28.21	28.85	28.21	28.85	1,000	-0.40(-1.37%)
Sep 23, 2022	30.00	30.00	29.25	29.25	3,842	-0.89(-2.95%)
Sep 22, 2022	31.68	31.68	30.14	30.14	3,620	-0.75(-2.43%)
Sep 21, 2022	30.99	31.05	30.89	30.89	17,602	-0.04(-0.13%)
Sep 20, 2022	31.02	31.25	30.71	30.93	6,699	-0.62(-1.97%)
Sep 19, 2022	31.32	31.55	31.30	31.55	12,212	+0.25(+0.80%)
Sep 16, 2022	31.86	31.86	31.30	31.30	2,686	-0.78(-2.43%)
Sep 15, 2022	31.70	32.08	31.70	32.08	2,812	+0.38(+1.20%)
Sep 14, 2022	31.71	31.71	31.70	31.70	540	-0.04(-0.13%)
Sep 13, 2022	32.99	32.99	31.74	31.74	2,103	-0.81(-2.49%)
Sep 12, 2022	32.71	32.71	32.55	32.55	4,300	-0.04(-0.12%)
Sep 09, 2022	31.25	32.59	30.00	32.59	2,150	+1.04(+3.30%)
Sep 08, 2022	31.57	31.57	31.50	31.55	7,461	-0.10(-0.32%)
Sep 07, 2022	31.30	31.65	31.30	31.65	1,705	+0.35(+1.12%)
Sep 06, 2022	32.89	32.89	31.30	31.30	2,096	-0.61(-1.91%)
Sep 02, 2022				31.91	0	+0.42(+1.33%)
Sep 01, 2022	32.00	32.00	31.30	31.49	3,985	-0.56(-1.75%)
Aug 31, 2022	32.65	32.65	32.05	32.05	2,557	-0.21(-0.65%)
Aug 30, 2022	32.74	32.74	32.26	32.26	2,905	-0.79(-2.39%)
Aug 29, 2022	33.05	33.05	33.05	33.05	200	-0.20(-0.60%)
Aug 26, 2022	33.83	33.83	32.93	33.25	2,303	-0.56(-1.66%)
Aug 25, 2022	34.77	34.77	33.75	33.81	2,490	+0.14(+0.42%)
Aug 24, 2022	33.55	33.73	33.54	33.67	1,050	+0.13(+0.39%)
Aug 23, 2022	32.56	33.54	32.56	33.54	3,675	+0.29(+0.87%)
Aug 22, 2022	33.75	33.75	33.25	33.25	930	-0.58(-1.71%)
Aug 19, 2022	34.00	34.00	33.83	33.83	8,084	-0.59(-1.71%)
Aug 18, 2022	34.00	34.49	34.00	34.42	8,952	+0.42(+1.24%)
Aug 17, 2022	33.94	34.15	33.80	34.00	14,926	-0.11(-0.32%)
Aug 16, 2022	33.84	34.46	33.84	34.11	7,551	+0.21(+0.62%)
Aug 15, 2022	33.80	33.90	33.54	33.90	316	+0.10(+0.30%)
Aug 12, 2022	33.40	33.80	33.40	33.80	4,085	+0.30(+0.90%)
Aug 11, 2022	33.75	33.82	33.50	33.50	3,101	+0.32(+0.96%)
Aug 10, 2022	32.91	33.18	32.75	33.18	12,733	+0.68(+2.09%)
Aug 09, 2022	33.00	33.00	32.39	32.50	6,019	-0.50(-1.52%)
Aug 08, 2022	33.02	33.25	33.00	33.00	5,382	+0.29(+0.89%)
Aug 05, 2022	32.61	32.71	32.16	32.71	21,361	-0.12(-0.37%)
Aug 04, 2022	32.42	32.83	32.42	32.83	1,250	+0.08(+0.24%)
Aug 03, 2022	32.03	32.75	32.03	32.75	10,550	+0.41(+1.27%)
Aug 02, 2022	32.14	32.75	31.84	32.34	44,471	-0.86(-2.59%)
Jul 29, 2022				33.20	0	+0.75(+2.31%)
Jul 28, 2022	32.02	32.45	32.02	32.45	3,352	+0.35(+1.09%)
Jul 27, 2022	32.07	32.10	31.60	32.10	1,229	+0.73(+2.33%)
Jul 26, 2022	31.37	31.60	31.37	31.37	1,700	+0.04(+0.13%)
Jul 25, 2022	31.33	31.33	31.33	31.33	147	-0.56(-1.76%)
Jul 22, 2022	31.27	31.89	31.27	31.89	200	-0.10(-0.31%)
Jul 21, 2022	31.85	32.19	31.23	31.99	4,360	+0.13(+0.41%)
Jul 20, 2022	31.64	31.89	31.64	31.86	2,300	-0.08(-0.25%)
Jul 19, 2022	31.98	31.98	31.85	31.94	2,850	+0.29(+0.92%)
Jul 18, 2022	31.63	31.65	31.15	31.65	3,600	+0.43(+1.38%)
Jul 15, 2022	30.79	31.22	30.79	31.22	430	+0.22(+0.71%)
Jul 14, 2022	31.00	31.00	30.99	31.00	1,100	-0.01(-0.03%)
Jul 13, 2022	31.50	31.50	31.00	31.01	3,500	-0.34(-1.08%)
Jul 12, 2022	31.15	31.40	31.15	31.35	1,502	+0.05(+0.16%)
Jul 11, 2022	31.39	31.50	31.25	31.30	1,200	-0.20(-0.63%)
Jul 08, 2022	31.46	31.73	31.45	31.50	7,200	-0.37(-1.16%)
Jul 07, 2022	31.08	32.21	31.08	31.87	4,473	+1.37(+4.49%)
Jul 06, 2022	31.11	31.11	30.08	30.50	2,890	-0.84(-2.68%)
Jul 05, 2022	31.15	31.34	31.14	31.34	1,167	-0.16(-0.51%)
Jul 04, 2022	31.80	31.80	31.50	31.50	1,203	-0.53(-1.65%)
Jun 30, 2022				32.03	0	-0.59(-1.81%)
Jun 29, 2022	33.09	33.09	32.62	32.62	1,817	+0.02(+0.06%)
Jun 28, 2022	33.67	33.67	32.60	32.60	805	-0.64(-1.93%)
Jun 27, 2022	33.80	33.80	32.99	33.24	2,370	+0.53(+1.62%)
Jun 24, 2022	32.60	32.71	32.59	32.71	2,000	+1.06(+3.35%)
Jun 23, 2022	31.85	32.00	31.65	31.65	10,600	+0.01(+0.03%)
Jun 22, 2022	33.20	33.20	31.64	31.64	12,675	-1.61(-4.84%)
Jun 21, 2022	33.97	34.23	33.25	33.25	1,324	+0.00(+0.00%)
Jun 20, 2022	34.17	34.17	33.25	33.25	831	+1.02(+3.16%)
Jun 17, 2022	32.37	32.37	32.08	32.23	422	+0.24(+0.75%)
Jun 16, 2022	33.60	33.60	31.87	31.99	24,624	-2.60(-7.52%)
Jun 15, 2022	33.63	34.59	33.58	34.59	13,071	+1.46(+4.41%)
Jun 14, 2022	33.13	33.13	33.13	33.13	602	+0.00(+0.00%)
Jun 13, 2022	34.93	34.93	33.13	33.13	2,542	-1.37(-3.97%)
Jun 10, 2022	35.64	35.64	34.50	34.50	1,756	-1.20(-3.36%)
Jun 09, 2022	36.25	36.25	35.70	35.70	1,200	-0.55(-1.52%)
Jun 08, 2022	37.10	37.10	36.25	36.25	2,410	+0.05(+0.14%)
Jun 07, 2022	36.34	36.35	36.20	36.20	820	-0.20(-0.55%)
Jun 06, 2022	35.97	36.40	35.97	36.40	1,303	+0.17(+0.47%)
Jun 03, 2022	36.49	36.55	36.23	36.23	2,003	-0.57(-1.55%)
Jun 02, 2022	36.50	37.00	36.50	36.80	2,800	+0.49(+1.35%)
Jun 01, 2022	36.74	36.74	36.31	36.31	2,000	-0.16(-0.44%)
May 31, 2022	36.75	36.77	36.40	36.47	3,867	-0.14(-0.38%)
May 27, 2022				36.61	45	+0.71(+1.98%)
May 26, 2022	35.60	35.90	35.60	35.90	3,724	+0.40(+1.13%)
May 25, 2022	35.65	35.65	35.50	35.50	9,500	-0.28(-0.78%)
May 24, 2022	35.72	35.78	35.72	35.78	306	-0.22(-0.61%)
May 20, 2022				36.00	0	+0.45(+1.27%)
May 19, 2022	35.80	35.94	35.55	35.55	2,430	-0.06(-0.17%)
May 18, 2022	36.11	36.30	35.61	35.61	2,860	-0.89(-2.44%)
May 17, 2022	36.00	36.50	35.75	36.50	7,437	+0.50(+1.39%)
May 16, 2022	36.10	36.10	36.00	36.00	1,370	+0.10(+0.28%)
May 13, 2022	35.88	36.25	35.88	35.90	3,640	+0.85(+2.43%)
May 12, 2022	35.06	35.51	35.05	35.05	12,740	-0.75(-2.09%)
May 11, 2022	35.75	35.80	35.75	35.80	2,876	-0.10(-0.28%)
May 10, 2022	36.16	36.16	35.71	35.90	902	-0.35(-0.97%)
May 09, 2022	36.90	36.90	36.25	36.25	2,704	-1.14(-3.05%)
May 06, 2022	37.76	37.89	37.36	37.39	1,400	+0.37(+1.00%)
May 05, 2022	38.48	38.48	37.02	37.02	2,712	-0.98(-2.58%)
May 04, 2022	38.00	38.00	37.91	38.00	4,650	+0.02(+0.05%)
May 03, 2022	38.11	38.21	37.91	37.98	1,477	-0.47(-1.22%)
May 02, 2022	38.48	38.49	38.23	38.45	2,800	-0.55(-1.41%)
Apr 29, 2022	39.28	39.42	39.00	39.00	1,193	-0.18(-0.46%)
Apr 28, 2022	38.00	39.18	37.95	39.18	2,700	+0.68(+1.77%)
Apr 27, 2022	38.59	38.62	38.39	38.50	2,623	-0.38(-0.98%)
Apr 26, 2022	38.99	39.00	38.88	38.88	3,700	-0.29(-0.74%)
Apr 25, 2022	39.40	39.48	39.17	39.17	5,245	-0.24(-0.61%)
Apr 22, 2022	40.33	40.41	39.41	39.41	2,767	-0.92(-2.28%)
Apr 21, 2022	40.60	40.90	40.33	40.33	19,600	-0.27(-0.67%)
Apr 20, 2022	40.65	40.65	40.60	40.60	2,992	-0.10(-0.25%)
Apr 19, 2022	40.66	40.75	40.66	40.70	849	+0.66(+1.65%)
Apr 18, 2022	39.92	40.05	39.92	40.04	3,152	+0.03(+0.07%)
Apr 14, 2022				40.01	0	-0.89(-2.18%)
Apr 13, 2022	41.36	41.36	40.90	40.90	3,739	+0.34(+0.84%)
Apr 12, 2022	40.55	40.70	40.55	40.56	1,101	+0.31(+0.77%)
Apr 11, 2022	40.60	40.60	40.25	40.25	6,412	-0.64(-1.57%)
Apr 08, 2022	40.11	41.00	40.11	40.89	3,940	+0.43(+1.06%)
Apr 07, 2022	39.91	40.58	39.91	40.46	4,627	-0.20(-0.49%)
Apr 06, 2022	41.02	41.02	40.65	40.66	5,150	-0.81(-1.95%)
Apr 05, 2022	42.00	42.21	41.46	41.47	6,523	-0.33(-0.79%)
Apr 04, 2022	41.98	41.98	41.80	41.80	3,257	+0.79(+1.93%)
Apr 01, 2022	41.55	42.49	41.00	41.01	6,051	-1.31(-3.10%)
Mar 31, 2022	42.02	42.32	42.02	42.32	4,289	-0.12(-0.28%)
Mar 30, 2022	42.44	42.44	42.44	42.44	120	+0.22(+0.52%)
Mar 29, 2022	41.21	42.22	41.21	42.22	1,620	+0.69(+1.66%)
Mar 28, 2022	41.12	41.67	41.12	41.53	1,410	+0.05(+0.12%)
Mar 25, 2022	41.78	41.78	41.48	41.48	1,207	-0.42(-1.00%)
Mar 24, 2022	41.73	41.90	41.73	41.90	1,030	+0.17(+0.41%)
Mar 23, 2022	42.00	42.00	41.67	41.73	6,943	+0.03(+0.07%)
Mar 22, 2022	41.80	41.80	41.19	41.70	8,910	-0.17(-0.41%)
Mar 21, 2022	40.64	42.04	40.64	41.87	3,456	+0.40(+0.96%)
Mar 18, 2022	41.29	41.47	41.24	41.47	2,202	+0.52(+1.27%)
Mar 17, 2022	39.46	40.95	39.46	40.95	748	+0.46(+1.14%)
Mar 16, 2022	40.80	40.81	40.44	40.49	7,128	+0.11(+0.27%)
Mar 15, 2022	39.82	40.98	39.82	40.38	5,433	+0.78(+1.97%)
Mar 14, 2022	40.27	40.27	39.60	39.60	5,352	+0.48(+1.23%)
Mar 11, 2022	39.57	39.57	39.12	39.12	1,050	-0.30(-0.76%)
Mar 10, 2022	40.23	40.23	39.42	39.42	1,901	-0.41(-1.03%)
Mar 09, 2022	37.84	39.83	37.84	39.83	7,958	+1.45(+3.78%)
Mar 08, 2022	38.75	38.75	38.38	38.38	1,000	+0.13(+0.34%)
Mar 07, 2022	38.43	39.61	38.25	38.25	6,850	-1.48(-3.73%)
Mar 04, 2022	41.98	41.98	39.51	39.73	3,951	-0.09(-0.23%)
Mar 03, 2022	39.89	39.98	39.81	39.82	1,551	-0.34(-0.85%)
Mar 02, 2022	39.33	40.16	39.33	40.16	750	+0.35(+0.88%)

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.