Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023				27.70	4	-0.19(-0.68%)
Feb 27, 2023	29.30	29.30	27.87	27.89	1,386	-0.90(-3.13%)
Feb 24, 2023	27.11	29.93	27.00	28.79	6,049	+0.48(+1.70%)
Feb 23, 2023	25.50	29.99	25.01	28.31	4,113	+2.88(+11.33%)
Feb 21, 2023				25.43	42	-1.62(-5.99%)
Feb 16, 2023				27.05	23	-0.99(-3.53%)
Feb 15, 2023	28.04	28.04	28.04	28.04	615	+0.04(+0.14%)
Feb 14, 2023	28.04	28.04	28.00	28.00	237	-0.02(-0.07%)
Feb 10, 2023				28.02	45	-1.98(-6.60%)
Feb 07, 2023				30.00	144	+0.40(+1.35%)
Feb 02, 2023				29.60	206	-0.28(-0.95%)
Feb 01, 2023	28.60	30.00	28.60	29.88	1,920	+1.08(+3.76%)
Jan 31, 2023	28.80	28.80	28.80	28.80	214	+0.40(+1.41%)
Jan 30, 2023	29.95	29.95	28.21	28.40	952	-1.58(-5.27%)
Jan 27, 2023	30.00	30.72	29.00	29.98	720	-0.01(-0.03%)
Jan 26, 2023	30.00	30.00	29.79	29.99	633	-0.01(-0.03%)
Jan 25, 2023	29.90	32.89	29.90	30.00	1,227	-0.19(-0.63%)
Jan 24, 2023	29.39	31.01	29.10	30.19	3,317	+1.54(+5.38%)
Jan 23, 2023	28.50	29.40	28.50	28.65	993	+0.65(+2.32%)
Jan 18, 2023				28.00	168	-0.20(-0.71%)
Jan 17, 2023	29.00	29.00	28.20	28.20	754	-1.69(-5.65%)
Jan 13, 2023	29.89	29.89	28.07	29.89	436	+0.39(+1.32%)
Jan 12, 2023	28.85	30.19	28.85	29.50	1,201	+1.15(+4.06%)
Jan 11, 2023	28.72	30.76	27.77	28.35	2,466	-0.12(-0.42%)
Jan 10, 2023	28.20	28.47	27.60	28.47	972	+0.07(+0.25%)
Jan 09, 2023	29.00	29.42	27.20	28.40	836	-0.22(-0.77%)
Jan 06, 2023	29.53	29.53	28.55	28.62	1,574	-1.09(-3.67%)
Jan 05, 2023	28.00	29.97	28.00	29.71	2,091	+1.82(+6.53%)
Dec 29, 2022				27.89	96	-0.13(-0.46%)
Dec 28, 2022	28.91	28.91	28.00	28.02	1,030	-1.18(-4.04%)
Dec 23, 2022				29.20	95	+0.58(+2.03%)
Dec 22, 2022	29.87	29.90	27.90	28.62	2,112	-0.24(-0.83%)
Dec 21, 2022	30.15	30.50	28.86	28.86	2,005	-0.74(-2.50%)
Dec 20, 2022	30.00	30.21	29.60	29.60	709	-0.31(-1.04%)
Dec 19, 2022	31.50	31.51	29.91	29.91	519	-0.40(-1.32%)
Dec 16, 2022	31.44	31.44	30.31	30.31	372	-0.80(-2.57%)
Dec 15, 2022	30.00	31.31	29.95	31.11	1,074	+0.86(+2.84%)
Dec 14, 2022	31.12	31.60	30.25	30.25	1,174	-0.45(-1.47%)
Dec 13, 2022	31.80	31.80	30.70	30.70	706	+0.20(+0.66%)
Dec 12, 2022	30.80	31.10	30.50	30.50	1,433	-0.11(-0.36%)
Dec 09, 2022	30.61	30.61	30.61	30.61	192	+1.61(+5.55%)
Dec 08, 2022	29.50	29.60	28.53	29.00	1,603	-0.33(-1.13%)
Dec 07, 2022	29.33	29.33	29.33	29.33	208	-0.80(-2.66%)
Dec 06, 2022	30.90	30.90	30.13	30.13	525	+0.21(+0.70%)
Dec 05, 2022	29.93	29.93	29.92	29.92	456	+0.65(+2.22%)
Dec 02, 2022	29.09	31.90	29.09	29.27	1,492	+0.16(+0.56%)
Dec 01, 2022	30.82	33.82	28.90	29.11	8,473	-1.89(-6.11%)
Nov 30, 2022	26.77	32.49	26.77	31.00	6,652	+3.07(+10.99%)
Nov 28, 2022				27.93	9	-1.20(-4.12%)
Nov 22, 2022				29.13	88	-0.41(-1.39%)
Nov 21, 2022	29.54	29.54	29.54	29.54	807	+1.22(+4.31%)
Nov 18, 2022	29.20	29.20	28.32	28.32	644	-0.88(-3.01%)
Nov 17, 2022	28.50	29.75	28.50	29.20	541	-0.55(-1.85%)
Nov 16, 2022	29.00	32.59	28.99	29.75	4,553	-0.75(-2.46%)
Nov 15, 2022	27.64	32.20	26.45	30.50	3,898	+0.92(+3.11%)
Nov 14, 2022	28.70	31.56	28.20	29.58	3,813	-0.01(-0.03%)
Nov 11, 2022	26.50	31.51	23.13	29.59	9,567	+3.09(+11.66%)
Nov 10, 2022	26.50	26.50	26.50	26.50	808	+0.00(+0.00%)
Nov 07, 2022				26.50	191	-0.02(-0.08%)
Nov 04, 2022	25.60	27.00	25.60	26.52	1,188	+0.92(+3.59%)
Nov 03, 2022	25.60	25.60	25.60	25.60	291	+0.08(+0.31%)
Nov 01, 2022				25.52	304	-2.02(-7.33%)
Oct 21, 2022				27.54	34	-1.47(-5.07%)
Oct 12, 2022				29.01	14	-2.39(-7.61%)
Oct 04, 2022				31.40	51	-0.40(-1.26%)
Sep 30, 2022				31.80	331	+0.30(+0.95%)
Sep 29, 2022	31.73	31.73	31.50	31.50	490	-1.10(-3.37%)
Sep 28, 2022	32.60	32.60	32.60	32.60	480	-0.10(-0.32%)
Sep 26, 2022				32.70	180	+3.70(+12.78%)
Sep 23, 2022	33.37	33.37	29.00	29.00	1,638	-1.34(-4.42%)
Sep 22, 2022	30.34	30.34	30.34	30.34	762	-2.14(-6.59%)
Sep 21, 2022	32.48	32.48	32.48	32.48	339	-1.47(-4.33%)
Sep 20, 2022	32.51	33.95	32.01	33.95	853	+0.75(+2.26%)
Sep 19, 2022	33.50	34.00	33.20	33.20	1,806	+0.20(+0.61%)
Sep 16, 2022	33.00	33.00	33.00	33.00	277	-1.00(-2.94%)
Sep 15, 2022	34.00	34.00	34.00	34.00	171	+0.91(+2.75%)
Sep 13, 2022				33.09	57	-0.91(-2.68%)
Sep 12, 2022	32.51	34.00	32.51	34.00	1,470	+0.20(+0.59%)
Sep 09, 2022	33.80	33.80	33.80	33.80	1,312	+0.05(+0.15%)
Sep 08, 2022	33.75	33.75	33.75	33.75	1,606	+1.47(+4.55%)
Sep 06, 2022				32.28	114	+2.48(+8.32%)
Sep 02, 2022	30.50	30.50	29.80	29.80	781	+0.11(+0.37%)
Sep 01, 2022	30.50	30.91	29.69	29.69	1,360	-1.01(-3.29%)
Aug 31, 2022	29.00	30.70	26.12	30.70	14,480	+3.76(+13.96%)
Aug 30, 2022	27.13	27.24	26.94	26.94	1,020	-1.33(-4.72%)
Aug 29, 2022	29.30	29.30	27.53	28.27	2,604	-1.11(-3.76%)
Aug 26, 2022	29.40	29.40	29.38	29.38	902	-0.14(-0.47%)
Aug 25, 2022	29.88	30.25	29.52	29.52	2,840	-1.18(-3.84%)
Aug 24, 2022	30.70	30.70	30.70	30.70	630	-1.05(-3.31%)
Aug 22, 2022				31.75	279	-0.45(-1.40%)
Aug 19, 2022	32.68	32.68	32.20	32.20	750	+0.25(+0.78%)
Aug 18, 2022	31.68	31.95	31.68	31.95	518	+1.25(+4.07%)
Aug 16, 2022				30.70	535	-0.87(-2.76%)
Aug 15, 2022	31.57	31.57	31.57	31.57	1,034	+0.02(+0.06%)
Aug 12, 2022	31.55	31.55	31.55	31.55	695	-0.28(-0.88%)
Aug 11, 2022	31.15	33.30	31.15	31.83	2,358	-0.68(-2.09%)
Aug 10, 2022	33.00	33.25	32.51	32.51	1,530	+0.37(+1.15%)
Aug 09, 2022	32.14	32.14	32.14	32.14	649	-0.36(-1.11%)
Aug 08, 2022	32.50	33.82	32.50	32.50	1,846	-0.70(-2.11%)
Aug 05, 2022	33.09	34.00	33.09	33.20	870	-0.80(-2.35%)
Aug 04, 2022	34.00	34.00	33.28	34.00	1,435	+1.50(+4.62%)
Aug 03, 2022	33.95	33.95	32.50	32.50	671	-0.16(-0.49%)
Aug 02, 2022	34.00	34.00	32.66	32.66	673	+0.69(+2.17%)
Aug 01, 2022	31.97	31.97	31.97	31.97	353	-0.03(-0.09%)
Jul 29, 2022	32.05	33.78	30.50	32.00	3,350	+2.75(+9.38%)
Jul 28, 2022	32.25	32.59	29.25	29.25	1,595	-2.07(-6.61%)
Jul 27, 2022	32.50	32.50	31.32	31.32	1,535	-0.80(-2.49%)
Jul 26, 2022	32.46	32.46	32.12	32.12	618	+0.51(+1.61%)
Jul 25, 2022	34.80	34.80	31.61	31.61	3,316	-3.14(-9.04%)
Jul 22, 2022	34.79	35.84	33.96	34.75	1,214	-1.09(-3.05%)
Jul 21, 2022	35.68	36.12	34.01	35.84	3,910	-0.16(-0.43%)
Jul 20, 2022	41.07	41.07	36.00	36.00	5,318	-2.63(-6.81%)
Jul 19, 2022	40.58	40.58	37.65	38.63	1,585	-0.82(-2.08%)
Jul 18, 2022	41.01	41.01	37.09	39.45	7,288	+2.15(+5.76%)
Jul 15, 2022	38.02	38.94	36.94	37.30	2,299	-2.17(-5.51%)
Jul 14, 2022	38.45	39.90	35.65	39.47	27,195	+1.97(+5.26%)
Jul 13, 2022	39.09	39.50	34.13	37.50	4,758	-1.40(-3.60%)
Jul 12, 2022	42.06	42.06	38.77	38.90	10,849	-1.90(-4.66%)
Jul 11, 2022	35.15	43.14	35.15	40.80	33,995	+2.80(+7.37%)
Jul 08, 2022	37.80	38.50	37.80	38.00	11,478	-0.35(-0.91%)
Jul 07, 2022	38.10	38.50	36.80	38.35	5,147	+0.25(+0.66%)
Jul 06, 2022	35.39	38.10	31.85	38.10	2,082	-0.15(-0.39%)
Jul 05, 2022	36.00	39.33	36.00	38.25	15,290	+2.37(+6.61%)
Jul 01, 2022	35.00	36.29	35.00	35.88	2,226	+1.28(+3.68%)
Jun 30, 2022	34.60	36.60	33.27	34.60	4,154	+3.11(+9.86%)
Jun 29, 2022	28.57	31.96	28.57	31.50	5,731	+2.50(+8.61%)
Jun 28, 2022	28.60	29.00	28.60	29.00	1,183	+0.02(+0.07%)
Jun 27, 2022	30.72	30.81	28.98	28.98	5,783	-2.12(-6.82%)
Jun 24, 2022	33.06	33.50	30.34	31.10	12,823	-2.65(-7.85%)
Jun 23, 2022	34.30	36.00	32.63	33.75	7,933	+1.23(+3.78%)
Jun 22, 2022	40.71	40.88	32.52	32.52	27,409	-9.14(-21.95%)
Jun 21, 2022	42.44	42.61	41.66	41.66	2,510	-0.86(-2.01%)
Jun 17, 2022	45.87	46.00	41.28	42.52	18,685	-1.62(-3.68%)
Jun 16, 2022	45.50	46.50	43.00	44.15	21,407	-1.64(-3.58%)
Jun 15, 2022	46.17	46.86	45.34	45.78	10,214	+0.34(+0.74%)
Jun 14, 2022	43.16	48.29	43.16	45.45	19,505	+3.23(+7.65%)
Jun 13, 2022	42.79	43.90	40.82	42.22	23,777	-0.28(-0.66%)
Jun 10, 2022	42.61	46.35	41.06	42.50	25,258	-0.90(-2.07%)
Jun 09, 2022	41.40	45.24	40.05	43.40	44,686	+2.32(+5.65%)
Jun 08, 2022	40.04	42.15	40.04	41.08	19,705	+0.22(+0.54%)
Jun 07, 2022	37.75	41.32	37.00	40.86	29,260	+3.75(+10.11%)
Jun 06, 2022	35.36	38.50	35.36	37.11	15,697	+0.12(+0.32%)
Jun 03, 2022	35.15	37.50	35.15	36.99	20,827	+0.99(+2.75%)
Jun 02, 2022	37.00	38.40	34.65	36.00	29,230	+0.99(+2.83%)
Jun 01, 2022	29.69	37.38	29.69	35.01	90,202	+4.89(+16.24%)
May 31, 2022	28.00	31.00	28.00	30.12	13,351	+1.62(+5.68%)
May 27, 2022	28.89	29.30	28.00	28.50	5,060	-0.50(-1.72%)
May 26, 2022	27.50	30.00	27.00	29.00	26,919	+2.63(+9.97%)
May 24, 2022				26.37	365	-0.21(-0.79%)
May 23, 2022	26.14	27.57	26.14	26.58	7,946	+0.68(+2.63%)
May 20, 2022	25.31	25.90	25.31	25.90	3,235	+0.95(+3.81%)
May 19, 2022	25.39	25.96	24.70	24.95	15,672	+0.15(+0.60%)
May 18, 2022	24.54	24.90	24.00	24.80	5,163	-0.06(-0.24%)
May 17, 2022	25.02	25.89	24.15	24.86	8,347	+0.04(+0.16%)
May 16, 2022	23.75	26.17	23.66	24.82	14,479	+0.32(+1.31%)
May 13, 2022	24.40	25.90	23.85	24.50	31,313	+0.39(+1.62%)
May 12, 2022	23.34	25.64	23.20	24.11	19,049	-0.11(-0.45%)
May 11, 2022	25.00	27.91	23.32	24.22	21,857	-0.38(-1.54%)
May 10, 2022	22.70	26.10	22.35	24.60	20,328	+1.77(+7.75%)
May 09, 2022	22.12	23.83	22.00	22.83	18,120	+0.43(+1.92%)
May 06, 2022	22.80	24.16	22.30	22.40	20,762	-0.13(-0.58%)
May 05, 2022	23.11	23.71	22.53	22.53	13,109	-1.48(-6.16%)
May 04, 2022	22.80	25.09	22.40	24.01	27,158	+0.62(+2.65%)
May 03, 2022	22.00	24.21	22.00	23.39	38,236	+1.39(+6.32%)
May 02, 2022	22.51	22.51	21.75	22.00	8,235	-0.40(-1.79%)
Apr 29, 2022	23.74	23.74	22.40	22.40	1,067	-0.30(-1.32%)
Apr 28, 2022	23.44	23.71	22.70	22.70	4,198	-0.52(-2.24%)
Apr 27, 2022	23.40	24.75	22.94	23.22	19,269	+0.51(+2.25%)
Apr 26, 2022	23.00	23.84	22.15	22.71	19,436	-0.27(-1.17%)
Apr 25, 2022	22.50	23.20	22.50	22.98	4,798	+0.28(+1.23%)
Apr 22, 2022	23.25	23.50	22.25	22.70	7,808	-0.05(-0.22%)
Apr 21, 2022	23.04	24.72	22.63	22.75	18,016	+0.20(+0.89%)
Apr 20, 2022	22.52	24.70	22.45	22.55	19,974	+0.05(+0.22%)
Apr 19, 2022	22.29	23.45	22.17	22.50	18,954	-0.35(-1.53%)
Apr 18, 2022	21.78	24.27	21.62	22.85	38,143	+0.85(+3.86%)
Apr 14, 2022	21.39	23.00	20.86	22.00	14,661	+0.61(+2.85%)
Apr 13, 2022	20.67	22.00	20.67	21.39	24,752	+0.38(+1.78%)
Apr 12, 2022	23.05	23.12	21.00	21.02	29,016	-1.88(-8.23%)
Apr 11, 2022	23.21	24.60	22.90	22.90	18,668	-0.60(-2.55%)
Apr 08, 2022	22.70	25.40	22.50	23.50	44,080	+0.90(+3.98%)
Apr 07, 2022	21.72	23.50	21.15	22.60	39,790	+1.93(+9.34%)
Apr 06, 2022	22.50	22.50	20.67	20.67	6,149	-1.88(-8.34%)
Apr 05, 2022	24.40	25.21	22.22	22.55	18,005	-0.88(-3.76%)
Apr 04, 2022	24.30	26.55	22.10	23.43	62,012	+0.28(+1.21%)
Apr 01, 2022	22.52	26.00	20.54	23.15	84,658	+1.75(+8.18%)
Mar 31, 2022	23.85	23.85	20.80	21.40	30,825	-2.65(-11.02%)
Mar 30, 2022	27.49	28.61	23.60	24.05	12,757	-2.90(-10.76%)
Mar 29, 2022	26.84	28.52	26.84	26.95	34,670	+0.11(+0.41%)
Mar 28, 2022	30.60	30.60	26.83	26.84	27,346	-3.20(-10.65%)
Mar 25, 2022	31.00	31.65	30.04	30.04	12,738	-0.63(-2.05%)
Mar 24, 2022	29.55	31.92	29.55	30.67	25,485	+0.62(+2.06%)
Mar 23, 2022	32.00	33.80	29.75	30.05	29,559	-1.75(-5.50%)
Mar 22, 2022	31.00	33.30	30.50	31.80	33,483	+0.61(+1.96%)
Mar 21, 2022	31.56	32.52	30.58	31.19	10,747	+0.05(+0.15%)
Mar 18, 2022	30.28	32.04	30.28	31.14	1,511	-0.35(-1.10%)
Mar 17, 2022	32.75	33.00	29.70	31.49	22,791	-0.02(-0.06%)
Mar 16, 2022	31.93	33.65	30.71	31.51	33,041	-0.00(-0.02%)
Mar 15, 2022	31.50	31.60	30.30	31.52	6,509	+0.62(+1.99%)
Mar 14, 2022	32.40	33.43	30.90	30.90	7,648	-1.10(-3.44%)
Mar 11, 2022	33.50	34.86	31.20	32.00	39,984	-1.75(-5.19%)
Mar 10, 2022	35.15	36.52	33.75	33.75	19,973	+0.01(+0.03%)
Mar 09, 2022	33.68	35.00	33.50	33.74	14,285	-0.04(-0.12%)
Mar 08, 2022	30.25	34.75	30.25	33.78	8,019	+3.56(+11.78%)
Mar 07, 2022	33.00	34.01	30.22	30.22	8,562	-4.32(-12.51%)
Mar 04, 2022	34.85	34.85	34.00	34.54	3,909	-1.23(-3.45%)
Mar 03, 2022	35.00	35.77	35.00	35.77	718	+1.91(+5.66%)
Mar 02, 2022	36.50	36.50	33.86	33.86	3,288	-2.54(-6.98%)

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.