Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	28.94	29.31	28.94	29.31	9,036	+0.47(+1.61%)
Jun 29, 2023	28.66	28.85	28.63	28.85	3,174	+0.14(+0.48%)
Jun 28, 2023	28.80	28.82	28.69	28.71	2,165	-0.35(-1.21%)
Jun 27, 2023	29.35	29.35	28.98	29.06	15,667	+0.06(+0.22%)
Jun 26, 2023	29.16	29.31	28.92	29.00	119,289	+0.26(+0.90%)
Jun 23, 2023	28.94	29.12	28.74	28.74	77,561	-0.51(-1.73%)
Jun 22, 2023	29.44	29.44	29.16	29.25	73,411	-0.11(-0.36%)
Jun 21, 2023	29.61	29.61	29.28	29.35	99,484	-0.30(-1.00%)
Jun 20, 2023	29.77	29.77	29.35	29.65	159,899	-0.42(-1.40%)
Jun 16, 2023	29.74	30.16	29.74	30.07	7,459	+0.27(+0.90%)
Jun 15, 2023	29.62	29.88	29.62	29.80	3,261	-0.17(-0.56%)
May 08, 2023	29.64	29.98	29.64	29.97	114,386	+0.62(+2.10%)
May 05, 2023	28.75	29.40	28.75	29.35	46,804	+0.79(+2.75%)
May 04, 2023	28.63	28.65	28.47	28.57	9,783	+0.03(+0.10%)
May 03, 2023	28.85	28.85	28.46	28.54	62,614	-0.27(-0.94%)
May 02, 2023	28.82	28.86	28.47	28.81	14,714	-0.14(-0.48%)
May 01, 2023	29.29	29.34	28.89	28.95	11,137	-0.05(-0.16%)
Apr 28, 2023	28.92	29.00	28.70	29.00	9,570	+0.22(+0.78%)
Apr 27, 2023	28.61	28.86	28.55	28.77	10,823	+0.10(+0.36%)
Apr 26, 2023	29.08	29.12	28.55	28.67	11,351	+0.00(+0.00%)
Apr 25, 2023	28.89	28.89	28.65	28.67	28,249	-0.55(-1.89%)
Apr 24, 2023	29.15	29.37	29.15	29.22	8,931	+0.03(+0.10%)
Apr 21, 2023	29.27	29.33	29.04	29.19	10,723	-0.25(-0.86%)
Apr 20, 2023	29.63	29.63	29.33	29.45	13,216	-0.07(-0.22%)
Apr 19, 2023	29.55	29.74	29.34	29.51	169,790	-0.07(-0.25%)
Apr 18, 2023	29.74	29.86	29.54	29.59	14,921	+0.08(+0.29%)
Apr 17, 2023	29.75	29.75	29.45	29.50	7,196	-0.12(-0.41%)
Apr 14, 2023	29.80	29.91	29.48	29.62	13,802	+0.10(+0.35%)
Apr 13, 2023	29.14	29.66	29.14	29.52	11,697	+0.57(+1.97%)
Apr 12, 2023	29.12	29.15	28.95	28.95	4,535	-0.10(-0.35%)
Apr 11, 2023	28.81	29.19	28.78	29.05	107,894	+0.64(+2.24%)
Apr 10, 2023	28.58	28.58	28.32	28.42	3,222	-0.09(-0.33%)
Apr 06, 2023	28.41	28.61	28.36	28.51	4,781	+0.16(+0.56%)
Apr 05, 2023	28.73	28.73	28.26	28.35	6,257	-0.14(-0.49%)
Apr 04, 2023	28.54	28.58	28.35	28.49	5,494	-0.11(-0.39%)
Apr 03, 2023	28.45	28.80	28.45	28.61	134,607	+0.11(+0.39%)
Mar 31, 2023	28.78	28.78	28.49	28.49	5,098	+0.03(+0.10%)
Mar 30, 2023	28.50	28.75	28.47	28.47	70,365	+0.00(+0.00%)
Mar 29, 2023	28.23	28.47	28.21	28.47	3,587	+0.41(+1.47%)
Mar 28, 2023	27.82	28.18	27.82	28.05	3,345	+0.62(+2.25%)
Mar 27, 2023	27.46	27.70	27.42	27.44	17,455	+0.24(+0.89%)
Mar 24, 2023	27.11	27.33	26.99	27.19	30,591	+0.00(+0.00%)
Mar 23, 2023	27.31	27.60	27.14	27.19	20,984	+0.07(+0.24%)
Mar 22, 2023	27.30	27.56	27.11	27.13	50,102	-0.27(-0.99%)
Mar 21, 2023	27.45	27.45	27.21	27.40	7,793	+0.40(+1.49%)
Mar 20, 2023	26.66	27.04	26.66	27.00	125,290	+0.32(+1.19%)
Mar 17, 2023	26.77	26.78	26.48	26.68	82,337	+0.11(+0.42%)
Mar 16, 2023	26.58	26.78	26.50	26.57	48,320	-0.13(-0.49%)
Mar 15, 2023	27.10	27.11	26.48	26.70	229,964	-0.91(-3.28%)
Mar 14, 2023	27.63	27.84	27.56	27.61	12,422	+0.38(+1.41%)
Mar 13, 2023	27.18	27.62	27.13	27.22	19,518	-0.03(-0.10%)
Mar 10, 2023	27.59	27.67	27.13	27.25	32,939	-0.07(-0.24%)
Mar 09, 2023	27.79	27.83	27.24	27.32	135,630	-0.40(-1.45%)
Mar 08, 2023	27.85	27.85	27.62	27.72	5,074	+0.17(+0.61%)
Mar 07, 2023	28.03	28.03	27.55	27.55	17,633	-0.64(-2.26%)
Mar 06, 2023	28.23	28.37	28.13	28.18	21,857	-0.14(-0.49%)
Mar 03, 2023	27.74	28.50	27.74	28.33	35,934	+0.46(+1.66%)
Mar 02, 2023	27.69	27.94	27.67	27.86	16,409	-0.15(-0.55%)
Mar 01, 2023	27.57	28.03	27.57	28.02	21,882	+0.87(+3.20%)
Feb 28, 2023	27.24	27.51	27.15	27.15	75,877	-0.15(-0.55%)
Feb 27, 2023	27.04	27.30	27.03	27.30	19,188	+0.46(+1.71%)
Feb 24, 2023	27.08	27.10	26.73	26.84	28,098	-0.56(-2.05%)
Feb 23, 2023	27.60	27.73	27.23	27.40	12,349	+0.08(+0.31%)
Feb 22, 2023	27.53	27.64	27.32	27.32	53,105	-0.35(-1.25%)
Feb 21, 2023	27.43	28.05	27.43	27.66	53,891	-0.01(-0.03%)
Feb 17, 2023	27.45	27.75	27.45	27.67	46,527	-0.10(-0.37%)
Feb 16, 2023	27.86	28.04	27.59	27.77	159,849	+0.00(+0.00%)
Feb 15, 2023	27.61	27.90	27.47	27.77	333,565	-0.20(-0.72%)
Feb 14, 2023	27.88	28.44	27.88	27.98	120,691	-0.10(-0.34%)
Feb 13, 2023	27.73	28.09	27.59	28.07	20,136	+0.24(+0.87%)
Feb 10, 2023	28.21	28.21	27.64	27.83	65,870	-0.38(-1.36%)
Feb 09, 2023	28.65	28.83	28.02	28.21	182,872	-0.06(-0.20%)
Feb 08, 2023	28.62	28.84	28.27	28.27	143,844	-0.48(-1.66%)
Feb 07, 2023	28.46	28.97	28.44	28.75	41,917	+0.19(+0.65%)
Feb 06, 2023	28.49	28.58	28.22	28.56	136,751	-0.24(-0.84%)
Feb 03, 2023	28.82	28.97	28.55	28.80	247,505	-0.21(-0.71%)
Feb 02, 2023	29.44	29.44	28.76	29.01	41,807	-0.37(-1.27%)
Feb 01, 2023	28.95	29.42	28.75	29.38	120,034	+0.32(+1.09%)
Jan 31, 2023	28.61	29.08	28.45	29.06	94,767	+0.16(+0.55%)
Jan 30, 2023	29.13	29.13	28.85	28.90	108,208	-0.56(-1.90%)
Jan 27, 2023	29.47	29.55	29.20	29.47	130,678	-0.18(-0.60%)
Jan 26, 2023	29.60	29.94	29.31	29.64	17,699	+0.18(+0.60%)
Jan 25, 2023	29.29	29.55	29.21	29.47	37,194	+0.07(+0.22%)
Jan 24, 2023	29.30	29.50	29.20	29.40	20,325	+0.05(+0.16%)
Jan 23, 2023	29.30	29.36	29.16	29.35	15,590	-0.05(-0.16%)
Jan 20, 2023	29.43	29.55	29.31	29.40	22,919	+0.07(+0.22%)
Jan 19, 2023	29.00	29.53	29.00	29.33	111,948	+0.07(+0.26%)
Jan 18, 2023	29.63	29.76	29.26	29.26	177,334	-0.21(-0.70%)
Jan 17, 2023	29.93	29.93	29.27	29.47	76,523	-0.56(-1.87%)
Jan 13, 2023	29.91	30.08	29.72	30.03	222,872	+0.18(+0.59%)
Jan 12, 2023	29.52	29.95	29.25	29.85	104,423	+0.68(+2.34%)
Jan 11, 2023	29.15	29.45	29.02	29.17	52,455	-0.01(-0.03%)
Jan 10, 2023	28.66	29.19	28.66	29.18	10,005	+0.55(+1.93%)
Jan 09, 2023	28.85	29.00	28.58	28.62	55,848	+0.08(+0.30%)
Jan 06, 2023	28.13	28.54	27.88	28.54	38,966	+0.82(+2.97%)
Jan 05, 2023	27.30	27.91	27.09	27.72	9,222	+0.42(+1.54%)
Jan 04, 2023	27.55	27.57	27.18	27.30	123,028	+0.21(+0.79%)
Jan 03, 2023	26.92	27.34	26.92	27.08	17,441	+0.28(+1.05%)
Dec 30, 2022	26.81	26.81	26.44	26.80	58,260	-0.05(-0.17%)
Dec 29, 2022	26.93	27.04	26.84	26.85	55,339	+0.03(+0.10%)
Dec 28, 2022	26.87	27.01	26.59	26.82	55,070	+0.01(+0.04%)
Dec 27, 2022	26.76	27.00	26.69	26.81	26,646	+0.19(+0.70%)
Dec 23, 2022	26.43	26.62	26.23	26.62	62,486	+0.13(+0.49%)
Dec 22, 2022	26.45	26.52	25.98	26.49	48,564	+0.03(+0.11%)
Dec 21, 2022	26.44	26.62	26.44	26.46	37,544	+0.18(+0.68%)
Dec 20, 2022	25.82	26.39	25.82	26.29	41,821	+0.43(+1.66%)
Dec 19, 2022	26.02	26.25	25.84	25.86	45,113	-0.20(-0.75%)
Dec 16, 2022	26.06	26.26	25.89	26.05	112,808	-0.11(-0.43%)
Dec 15, 2022	26.69	26.69	26.16	26.17	111,350	-0.54(-2.03%)
Dec 14, 2022	26.82	27.12	26.57	26.71	119,038	-0.22(-0.83%)
Dec 13, 2022	27.55	27.55	26.77	26.93	37,294	-0.10(-0.36%)
Dec 12, 2022	27.20	27.20	26.81	27.03	135,429	-0.20(-0.74%)
Dec 09, 2022	27.23	27.55	27.23	27.23	45,835	-0.16(-0.57%)
Dec 08, 2022	26.85	27.41	26.85	27.39	164,055	+0.64(+2.40%)
Dec 07, 2022	27.06	27.06	25.61	26.74	824,140	-0.30(-1.12%)
Dec 06, 2022	26.93	27.06	26.82	27.05	63,010	+0.41(+1.55%)
Dec 05, 2022	26.95	27.36	26.63	26.63	36,064	-0.73(-2.65%)
Dec 02, 2022	27.05	27.36	27.04	27.36	10,898	-0.03(-0.10%)
Dec 01, 2022	27.24	27.41	27.16	27.39	16,057	+0.12(+0.44%)
Nov 30, 2022	26.76	27.27	26.68	27.27	4,529	+0.69(+2.59%)
Nov 29, 2022	26.39	26.69	26.39	26.58	6,349	+0.39(+1.47%)
Nov 28, 2022	26.89	26.89	26.19	26.19	13,274	-0.79(-2.93%)
Nov 25, 2022	26.98	26.99	26.78	26.98	12,564	+0.00(+0.00%)
Nov 23, 2022	26.84	27.15	26.84	26.98	22,142	+0.03(+0.10%)
Nov 22, 2022	26.45	26.97	26.45	26.96	18,091	+0.89(+3.42%)
Nov 21, 2022	26.11	26.35	26.06	26.06	93,376	-0.45(-1.70%)
Nov 18, 2022	26.92	26.92	26.43	26.51	52,554	-0.34(-1.27%)
Nov 17, 2022	26.85	26.93	26.53	26.85	18,794	-0.34(-1.25%)
Nov 16, 2022	27.19	27.23	27.04	27.19	5,850	-0.08(-0.30%)
Nov 15, 2022	27.64	27.64	27.11	27.28	94,082	-0.17(-0.64%)
Nov 14, 2022	27.13	27.52	27.13	27.45	72,725	+0.29(+1.08%)
Nov 11, 2022	26.78	27.51	26.78	27.16	168,522	+0.72(+2.71%)
Nov 10, 2022	26.53	26.69	26.44	26.44	95,563	+0.56(+2.17%)
Nov 09, 2022	25.92	26.02	25.69	25.88	12,781	-0.17(-0.67%)
Nov 08, 2022	25.78	26.42	25.78	26.06	69,372	+0.31(+1.21%)
Nov 07, 2022	26.13	26.13	25.54	25.74	207,608	-0.09(-0.36%)
Nov 04, 2022	25.10	25.95	25.10	25.83	24,178	+1.61(+6.64%)
Nov 03, 2022	24.13	24.37	23.88	24.23	111,687	-0.16(-0.64%)
Nov 02, 2022	24.95		24.25	24.38	16,418	-0.73(-2.89%)
Nov 01, 2022	24.43	25.11	24.43	25.11	123,654	+0.97(+4.04%)
Oct 31, 2022	24.16	24.30	23.80	24.13	121,486	-0.18(-0.76%)
Oct 28, 2022	24.32	24.47	24.20	24.32	16,189	-0.07(-0.30%)
Oct 27, 2022	24.39	24.56	24.30	24.39	40,489	-0.25(-1.01%)
Oct 26, 2022	23.85	24.66	23.85	24.64	137,112	+0.92(+3.87%)
Oct 25, 2022	23.66	23.80	23.60	23.72	5,317	+0.38(+1.61%)
Oct 24, 2022	23.30	23.34	23.23	23.34	9,872	-0.29(-1.24%)
Oct 21, 2022	23.32	23.68	23.32	23.64	4,546	+0.39(+1.70%)
Oct 20, 2022	23.18	23.63	23.18	23.24	6,572	+0.15(+0.64%)
Oct 19, 2022	23.16	23.16	23.01	23.10	2,297	-0.26(-1.10%)
Oct 18, 2022	23.32	23.40	23.27	23.35	1,605	+0.13(+0.55%)
Oct 17, 2022	23.48	23.48	23.23	23.23	2,306	+0.38(+1.65%)
Oct 14, 2022	23.41	23.41	22.85	22.85	5,082	-0.48(-2.05%)
Oct 13, 2022	22.78	23.54	22.78	23.33	9,500	+0.04(+0.16%)
Oct 12, 2022	23.22	23.34	23.10	23.29	10,645	-0.08(-0.35%)
Oct 11, 2022	23.23	23.57	23.13	23.37	19,399	+0.00(+0.00%)
Oct 10, 2022	23.56	23.61	23.25	23.37	7,538	-0.30(-1.28%)
Oct 07, 2022	23.66	23.89	23.66	23.68	14,200	-0.13(-0.54%)
Oct 06, 2022	23.78	23.95	23.60	23.80	17,264	+0.03(+0.12%)
Oct 05, 2022	23.89	23.96	23.62	23.78	33,675	-0.05(-0.19%)
Oct 04, 2022	23.58	23.94	23.58	23.82	251,034	+0.74(+3.18%)
Oct 03, 2022	22.98	23.16	22.66	23.09	76,813	+0.54(+2.40%)
Sep 30, 2022	22.42	22.74	22.42	22.55	13,589	+0.17(+0.78%)
Sep 29, 2022	22.29	22.39	22.11	22.37	8,859	-0.07(-0.33%)
Sep 28, 2022	21.92	22.45	21.87	22.44	116,769	+0.91(+4.22%)
Sep 27, 2022	21.85	21.94	21.46	21.53	26,575	-0.01(-0.04%)
Sep 26, 2022	21.93	22.07	21.40	21.54	26,543	-0.32(-1.47%)
Sep 23, 2022	22.74	22.74	21.81	21.87	67,849	-1.35(-5.82%)
Sep 22, 2022	23.43	23.44	23.06	23.22	9,981	-0.11(-0.47%)
Sep 21, 2022	23.59	23.61	23.22	23.33	72,932	-0.27(-1.13%)
Sep 20, 2022	23.53	23.59	23.34	23.59	10,399	-0.20(-0.85%)
Sep 19, 2022	23.37	23.80	23.37	23.80	33,673	+0.46(+1.97%)
Sep 16, 2022	23.13	23.48	23.12	23.34	4,620	-0.17(-0.74%)
Sep 15, 2022	23.38	23.82	23.30	23.51	84,692	-0.10(-0.43%)
Sep 14, 2022	23.88	23.88	23.60	23.61	2,474	+0.02(+0.08%)
Sep 13, 2022	23.99	24.03	23.59	23.59	7,239	-0.77(-3.17%)
Sep 12, 2022	24.93	24.93	24.25	24.36	47,734	+0.38(+1.57%)
Sep 09, 2022	23.57	23.99	23.53	23.99	49,430	+0.72(+3.08%)
Sep 08, 2022	23.19	23.42	23.19	23.27	17,863	+0.19(+0.84%)
Sep 07, 2022	22.96	23.12	22.92	23.08	3,652	+0.06(+0.28%)
Sep 06, 2022	23.23	23.40	22.89	23.01	82,253	+0.10(+0.44%)
Sep 02, 2022	22.96	23.25	22.77	22.91	23,833	+0.39(+1.75%)
Sep 01, 2022	22.97	23.00	22.43	22.52	48,753	-0.85(-3.66%)
Aug 31, 2022	23.63	23.76	23.06	23.37	113,187	-0.34(-1.43%)
Aug 30, 2022	24.10	24.10	23.57	23.71	8,547	-0.34(-1.41%)
Aug 29, 2022	24.28	24.28	24.02	24.05	225,388	-0.19(-0.80%)
Aug 26, 2022	24.44	24.44	24.04	24.25	119,005	-0.17(-0.68%)
Aug 25, 2022	24.29	24.48	24.29	24.41	4,731	+0.40(+1.65%)
Aug 24, 2022	23.93	24.07	23.89	24.02	6,162	-0.07(-0.31%)
Aug 23, 2022	23.70	24.11	23.70	24.09	7,471	+0.65(+2.78%)
Aug 22, 2022	23.53	23.55	23.44	23.44	4,997	-0.56(-2.34%)
Aug 19, 2022	24.02	24.03	24.00	24.00	164,864	-0.43(-1.77%)
Aug 18, 2022	24.46	24.46	24.43	24.43	2,089	-0.01(-0.04%)
Aug 17, 2022	24.53	24.53	24.32	24.44	4,330	-0.37(-1.48%)
Aug 16, 2022	24.74	24.99	24.60	24.81	48,413	+0.12(+0.48%)
Aug 15, 2022	24.85	24.85	24.40	24.69	26,027	-0.39(-1.57%)
Aug 12, 2022	25.15	25.15	24.81	25.08	47,017	+0.17(+0.66%)
Aug 11, 2022	25.17	25.17	24.81	24.92	31,136	+0.33(+1.35%)
Aug 10, 2022	24.45	24.81	24.36	24.59	26,990	+0.43(+1.79%)
Aug 09, 2022	24.13	24.25	23.91	24.15	20,766	-0.06(-0.27%)
Aug 08, 2022	24.06	24.26	24.06	24.22	290,649	+0.62(+2.65%)
Aug 05, 2022	23.53	23.72	23.51	23.59	7,898	+0.12(+0.51%)
Aug 04, 2022	23.33	23.65	23.33	23.47	5,532	+0.10(+0.43%)
Aug 03, 2022	23.35	23.45	23.19	23.37	4,233	+0.05(+0.20%)
Aug 02, 2022	23.63	23.67	23.33	23.33	31,883	-0.23(-0.97%)
Aug 01, 2022	23.54	23.71	23.52	23.56	15,475	-0.23(-0.97%)
Jul 29, 2022	23.23	23.88	23.23	23.79	33,272	+0.38(+1.61%)
Jul 28, 2022	23.40	23.77	23.32	23.41	84,432	+0.24(+1.03%)
Jul 27, 2022	23.32	23.46	23.12	23.17	27,576	-0.30(-1.29%)
Jul 26, 2022	23.55	23.59	23.43	23.47	33,478	+0.08(+0.35%)
Jul 25, 2022	23.63	23.71	23.34	23.39	104,337	-0.17(-0.74%)
Jul 22, 2022	23.63	23.80	23.47	23.57	16,120	+0.01(+0.04%)
Jul 21, 2022	23.15	23.57	23.15	23.56	100,928	+0.09(+0.39%)
Jul 20, 2022	23.06	24.13	23.06	23.46	511,353	+0.44(+1.92%)
Jul 19, 2022	22.64	23.09	22.64	23.02	11,561	+0.59(+2.62%)
Jul 18, 2022	21.99	22.55	21.99	22.44	11,035	+0.63(+2.91%)
Jul 15, 2022	21.58	21.93	21.49	21.80	9,051	+0.17(+0.76%)
Jul 14, 2022	22.27	22.27	21.43	21.64	21,427	-0.67(-3.01%)
Jul 13, 2022	21.76	22.42	21.76	22.31	14,057	-0.01(-0.04%)
Jul 12, 2022	22.26	22.62	22.26	22.32	8,281	-0.37(-1.62%)
Jul 11, 2022	22.80	22.94	22.58	22.68	18,211	-0.51(-2.18%)
Jul 08, 2022	23.20	23.43	23.12	23.19	12,069	-0.22(-0.92%)
Jul 07, 2022	23.07	23.53	23.04	23.40	31,792	+0.83(+3.68%)
Jul 06, 2022	22.78	22.78	22.32	22.57	15,325	-0.36(-1.56%)
Jul 05, 2022	23.55	23.55	22.78	22.93	49,496	-0.89(-3.74%)

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.