Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	19.24	19.24	18.63	18.91	77,712	-0.21(-1.09%)
Jun 29, 2023	19.16	19.52	19.08	19.12	53,075	+0.15(+0.80%)
Jun 28, 2023	18.89	19.06	18.56	18.97	62,423	+0.10(+0.50%)
Jun 27, 2023	19.18	19.21	18.82	18.88	47,415	-0.18(-0.95%)
Jun 26, 2023	19.24	19.61	19.02	19.06	37,467	-0.19(-0.99%)
Jun 23, 2023	19.01	19.48	18.87	19.25	189,646	+0.00(+0.00%)
Jun 22, 2023	19.43	19.43	19.00	19.25	68,376	-0.27(-1.36%)
Jun 21, 2023	19.67	19.76	19.49	19.51	47,245	-0.23(-1.16%)
Jun 20, 2023	20.20	20.20	19.72	19.74	58,644	-0.48(-2.40%)
Jun 16, 2023	20.81	20.81	20.09	20.22	99,078	-0.42(-2.02%)
Jun 15, 2023	20.26	20.72	20.26	20.64	51,153	+2.76(+15.46%)
May 08, 2023	18.53	18.53	17.64	17.88	56,274	-0.38(-2.10%)
May 05, 2023	18.03	18.31	17.83	18.26	74,203	+0.82(+4.72%)
May 04, 2023	17.74	17.76	16.81	17.44	157,452	-0.68(-3.77%)
May 03, 2023	17.95	18.85	17.95	18.12	113,480	+0.21(+1.20%)
May 02, 2023	18.58	18.67	17.28	17.91	165,231	-0.77(-4.11%)
May 01, 2023	18.64	18.75	18.11	18.67	113,567	-0.03(-0.15%)
Apr 28, 2023	18.50	19.38	18.50	18.70	104,344	+0.51(+2.83%)
Apr 27, 2023	17.99	18.40	17.95	18.19	94,357	+0.17(+0.93%)
Apr 26, 2023	17.88	18.27	17.69	18.02	70,792	+0.13(+0.73%)
Apr 25, 2023	18.42	18.47	17.83	17.89	86,863	-0.68(-3.68%)
Apr 24, 2023	18.70	19.31	18.50	18.57	66,408	-0.23(-1.24%)
Apr 21, 2023	18.88	19.08	18.55	18.80	86,136	-0.13(-0.69%)
Apr 20, 2023	19.08	19.35	18.84	18.93	70,380	-0.24(-1.27%)
Apr 19, 2023	18.64	19.36	18.41	19.18	88,389	+0.63(+3.38%)
Apr 18, 2023	19.04	19.12	18.35	18.55	112,957	-0.50(-2.65%)
Apr 17, 2023	18.72	19.12	18.50	19.06	95,487	+0.24(+1.29%)
Apr 14, 2023	19.33	19.44	18.72	18.81	102,946	-0.37(-1.95%)
Apr 13, 2023	18.91	19.39	18.79	19.19	81,374	+0.28(+1.48%)
Apr 12, 2023	19.07	19.25	18.89	18.91	83,612	-0.13(-0.69%)
Apr 11, 2023	19.51	19.53	19.01	19.04	98,786	-0.36(-1.88%)
Apr 10, 2023	19.19	19.62	19.17	19.40	103,275	+0.23(+1.22%)
Apr 06, 2023	19.33	19.61	19.11	19.17	82,821	-0.26(-1.35%)
Apr 05, 2023	19.35	19.59	19.29	19.43	69,931	-0.16(-0.81%)
Apr 04, 2023	20.12	20.12	19.31	19.59	106,634	-0.44(-2.19%)
Apr 03, 2023	20.12	20.39	19.94	20.03	148,320	+0.00(+0.00%)
Mar 31, 2023	20.02	20.15	19.73	20.03	135,394	+0.11(+0.56%)
Mar 30, 2023	20.62	20.62	19.84	19.92	64,703	-0.59(-2.87%)
Mar 29, 2023	20.52	20.52	20.23	20.51	82,301	+0.04(+0.18%)
Mar 28, 2023	20.55	20.80	20.32	20.47	101,052	-0.04(-0.18%)
Mar 27, 2023	20.80	20.97	20.35	20.51	142,781	+0.26(+1.29%)
Mar 24, 2023	19.27	20.28	19.14	20.24	147,664	+0.54(+2.75%)
Mar 23, 2023	20.54	20.57	19.68	19.70	100,951	-0.72(-3.53%)
Mar 22, 2023	21.05	21.24	20.40	20.42	121,648	-0.60(-2.85%)
Mar 21, 2023	21.07	21.64	20.80	21.02	240,727	+0.55(+2.70%)
Mar 20, 2023	21.06	21.36	20.41	20.47	118,928	-0.32(-1.53%)
Mar 17, 2023	21.40	21.40	20.57	20.79	270,137	-0.84(-3.89%)
Mar 16, 2023	20.48	21.99	20.22	21.63	176,305	+0.90(+4.33%)
Mar 15, 2023	20.25	20.92	20.00	20.73	243,820	-0.14(-0.67%)
Mar 14, 2023	22.37	22.56	20.65	20.87	204,995	-0.15(-0.71%)
Mar 13, 2023	20.87	22.11	20.29	21.02	248,003	-1.39(-6.22%)
Mar 10, 2023	22.19	22.89	21.72	22.41	155,778	+0.03(+0.13%)
Mar 09, 2023	23.72	23.72	22.25	22.39	112,330	-1.36(-5.71%)
Mar 08, 2023	23.66	23.88	23.53	23.74	56,362	+0.05(+0.20%)
Mar 07, 2023	24.17	24.18	23.60	23.69	46,739	-0.48(-1.97%)
Mar 06, 2023	24.47	24.66	24.05	24.17	123,000	-0.44(-1.79%)
Mar 03, 2023	24.68	24.75	24.44	24.61	72,482	-0.05(-0.19%)
Mar 02, 2023	24.45	24.73	24.43	24.66	66,353	+0.01(+0.04%)
Mar 01, 2023	24.20	24.72	24.07	24.65	70,855	+0.30(+1.23%)
Feb 28, 2023	24.30	24.64	24.26	24.35	131,361	+0.10(+0.42%)
Feb 27, 2023	24.64	24.69	24.18	24.25	51,184	-0.13(-0.54%)
Feb 24, 2023	24.49	24.60	24.28	24.38	59,265	-0.15(-0.61%)
Feb 23, 2023	24.47	24.76	24.47	24.53	59,125	+0.07(+0.27%)
Feb 22, 2023	24.49	24.74	24.35	24.46	62,676	-0.07(-0.27%)
Feb 21, 2023	24.46	24.66	24.35	24.53	76,867	-0.13(-0.53%)
Feb 17, 2023	24.43	24.67	24.25	24.66	107,527	+0.29(+1.19%)
Feb 16, 2023	23.98	24.58	23.91	24.37	84,221	+0.20(+0.81%)
Feb 15, 2023	23.92	24.23	23.87	24.17	42,668	+0.12(+0.50%)
Feb 14, 2023	24.41	24.42	23.96	24.05	60,573	-0.36(-1.48%)
Feb 13, 2023	24.25	24.41	24.04	24.41	52,412	+0.10(+0.42%)
Feb 10, 2023	24.12	24.43	24.12	24.31	54,011	+0.11(+0.46%)
Feb 09, 2023	24.50	24.60	24.01	24.20	58,704	-0.31(-1.24%)
Feb 08, 2023	24.28	24.52	24.16	24.50	91,053	+0.15(+0.61%)
Feb 07, 2023	24.00	24.40	23.93	24.36	52,170	+0.17(+0.69%)
Feb 06, 2023	24.31	24.35	23.94	24.19	58,438	-0.23(-0.95%)
Feb 03, 2023	23.74	24.47	23.61	24.42	87,824	+0.64(+2.68%)
Feb 02, 2023	23.61	23.93	23.50	23.78	88,282	+0.18(+0.74%)
Feb 01, 2023	23.46	23.94	23.45	23.61	91,499	+0.06(+0.24%)
Jan 31, 2023	22.92	23.60	22.86	23.55	109,046	+0.60(+2.62%)
Jan 30, 2023	22.41	23.40	22.28	22.95	126,929	+0.77(+3.46%)
Jan 27, 2023	24.45	24.69	21.93	22.18	159,295	-2.49(-10.08%)
Jan 26, 2023	24.66	24.82	24.33	24.67	45,976	+0.09(+0.38%)
Jan 25, 2023	24.30	24.58	24.07	24.58	31,055	+0.20(+0.83%)
Jan 24, 2023	24.50	24.59	24.23	24.37	64,807	-0.24(-0.98%)
Jan 23, 2023	24.60	24.80	24.41	24.61	39,018	+0.07(+0.30%)
Jan 20, 2023	24.49	24.76	24.31	24.54	56,569	+0.18(+0.76%)
Jan 19, 2023	23.92	24.59	23.91	24.36	46,441	+0.21(+0.88%)
Jan 18, 2023	24.62	24.75	24.07	24.14	46,960	-0.50(-2.03%)
Jan 17, 2023	25.14	25.21	24.62	24.64	85,436	-0.57(-2.27%)
Jan 13, 2023	24.82	25.27	24.68	25.22	33,903	+0.05(+0.18%)
Jan 12, 2023	24.73	25.31	24.71	25.17	102,655	+0.49(+1.99%)
Jan 11, 2023	24.83	24.91	24.65	24.68	39,978	-0.14(-0.56%)
Jan 10, 2023	24.59	24.90	24.59	24.82	40,439	+0.14(+0.56%)
Jan 09, 2023	24.95	25.12	24.57	24.68	52,986	-0.27(-1.07%)
Jan 06, 2023	24.72	25.10	24.64	24.95	43,346	+0.49(+2.00%)
Jan 05, 2023	24.55	24.61	24.24	24.46	33,053	-0.11(-0.45%)
Jan 04, 2023	24.73	25.06	24.51	24.57	57,066	+0.05(+0.19%)
Jan 03, 2023	24.74	24.87	24.30	24.52	57,707	-0.08(-0.34%)
Dec 30, 2022	24.58	24.75	24.57	24.61	30,088	-0.14(-0.56%)
Dec 29, 2022	24.48	24.81	24.40	24.74	53,754	+0.37(+1.52%)
Dec 28, 2022	24.51	24.66	24.37	24.37	60,238	-0.06(-0.23%)
Dec 27, 2022	24.52	24.69	24.37	24.43	26,267	-0.09(-0.38%)
Dec 23, 2022	24.21	24.66	24.12	24.52	31,824	+0.28(+1.14%)
Dec 22, 2022	24.23	24.32	23.88	24.25	53,830	-0.06(-0.23%)
Dec 21, 2022	24.04	24.37	24.04	24.30	57,134	+0.47(+1.98%)
Dec 20, 2022	24.06	24.26	23.81	23.83	56,881	-0.19(-0.81%)
Dec 19, 2022	23.93	24.53	23.91	24.02	83,206	+0.28(+1.17%)
Dec 16, 2022	23.79	24.12	23.63	23.75	104,457	-0.26(-1.08%)
Dec 15, 2022	24.16	24.50	23.90	24.00	58,671	-0.44(-1.81%)
Dec 14, 2022	25.27	25.27	24.14	24.45	86,476	-0.67(-2.65%)
Dec 13, 2022	25.39	25.63	24.89	25.11	87,533	+0.06(+0.22%)
Dec 12, 2022	25.22	25.28	25.00	25.06	59,656	-0.25(-0.99%)
Dec 09, 2022	25.05	25.34	24.96	25.31	39,225	+0.11(+0.44%)
Dec 08, 2022	25.44	25.44	24.99	25.20	55,373	-0.22(-0.87%)
Dec 07, 2022	24.83	25.54	24.64	25.42	67,513	+0.69(+2.80%)
Dec 06, 2022	24.48	24.78	24.48	24.73	99,605	+0.17(+0.68%)
Dec 05, 2022	25.13	25.13	24.29	24.56	58,610	-0.66(-2.60%)
Dec 02, 2022	25.16	25.38	25.07	25.22	41,347	-0.27(-1.05%)
Dec 01, 2022	24.99	25.59	24.82	25.48	90,932	+0.61(+2.45%)
Nov 30, 2022	24.67	24.87	24.12	24.87	63,548	+0.30(+1.20%)
Nov 29, 2022	24.54	24.72	24.41	24.58	47,469	+0.14(+0.57%)
Nov 28, 2022	24.61	24.74	24.40	24.44	43,900	-0.34(-1.38%)
Nov 25, 2022	24.59	24.84	24.56	24.78	15,568	+0.34(+1.40%)
Nov 23, 2022	24.73	24.96	24.41	24.44	29,492	-0.36(-1.45%)
Nov 22, 2022	24.87	25.07	24.73	24.80	40,715	-0.07(-0.30%)
Nov 21, 2022	24.77	24.96	24.69	24.87	37,642	+0.29(+1.17%)
Nov 18, 2022	25.00	25.00	24.48	24.59	52,417	+0.12(+0.49%)
Nov 17, 2022	24.42	24.75	24.29	24.47	31,341	-0.12(-0.49%)
Nov 16, 2022	24.87	24.87	24.43	24.59	81,660	-0.29(-1.15%)
Nov 15, 2022	24.98	25.20	24.74	24.87	41,763	+0.04(+0.15%)
Nov 14, 2022	25.11	25.22	24.80	24.84	75,660	-0.32(-1.29%)
Nov 11, 2022	26.09	26.09	24.81	25.16	59,172	-0.55(-2.12%)
Nov 10, 2022	25.10	25.88	24.67	25.71	112,394	+1.23(+5.05%)
Nov 09, 2022	24.69	24.83	24.31	24.47	102,652	-0.43(-1.74%)
Nov 08, 2022	25.14	25.20	24.71	24.91	48,875	-0.15(-0.61%)
Nov 07, 2022	25.38	25.41	24.91	25.06	56,353	-0.07(-0.29%)
Nov 04, 2022	24.40	25.15	24.17	25.13	68,296	+0.96(+3.97%)
Nov 03, 2022	24.69	24.84	24.12	24.17	68,636	-0.75(-3.01%)
Nov 02, 2022	25.34		24.84	24.92	79,382	-0.52(-2.06%)
Nov 01, 2022	25.57	25.67	25.35	25.45	59,078	+0.07(+0.29%)
Oct 31, 2022	25.61	25.61	25.34	25.38	118,386	-0.35(-1.37%)
Oct 28, 2022	25.10	25.87	25.10	25.73	50,222	+0.67(+2.67%)
Oct 27, 2022	25.25	25.63	25.03	25.06	51,728	+0.07(+0.29%)
Oct 26, 2022	25.32	25.43	24.97	24.99	70,692	-0.28(-1.11%)
Oct 25, 2022	24.81	25.31	24.79	25.27	90,715	+0.43(+1.75%)
Oct 24, 2022	24.71	25.38	24.55	24.83	138,701	+0.38(+1.55%)
Oct 21, 2022	24.92	24.97	23.47	24.45	116,585	+0.72(+3.05%)
Oct 20, 2022	24.03	24.22	23.36	23.73	94,803	-0.52(-2.13%)
Oct 19, 2022	23.94	24.52	23.71	24.24	91,584	+0.15(+0.64%)
Oct 18, 2022	23.98	24.29	23.76	24.09	81,268	+0.29(+1.22%)
Oct 17, 2022	23.78	24.20	23.42	23.80	139,034	+0.39(+1.66%)
Oct 14, 2022	23.38	23.61	23.07	23.41	97,568	+0.29(+1.25%)
Oct 13, 2022	21.75	23.12	21.72	23.12	185,469	+1.14(+5.19%)
Oct 12, 2022	21.76	22.00	21.51	21.98	145,039	+0.14(+0.62%)
Oct 11, 2022	21.76	21.95	21.58	21.85	80,039	+0.06(+0.29%)
Oct 10, 2022	21.50	21.84	21.43	21.78	95,592	+0.27(+1.26%)
Oct 07, 2022	21.72	21.76	21.41	21.51	106,130	-0.21(-0.96%)
Oct 06, 2022	22.01	22.12	21.64	21.72	249,405	-0.50(-2.24%)
Oct 05, 2022	22.36	22.66	22.20	22.22	70,837	-0.45(-2.00%)
Oct 04, 2022	21.94	22.70	21.94	22.67	90,191	+0.90(+4.16%)
Oct 03, 2022	21.44	21.84	21.36	21.76	80,233	+0.43(+2.04%)
Sep 30, 2022	21.39	21.65	21.25	21.33	91,133	-0.16(-0.76%)
Sep 29, 2022	21.78	21.78	21.27	21.49	68,796	-0.52(-2.38%)
Sep 28, 2022	21.92	22.23	21.79	22.02	70,660	+0.05(+0.21%)
Sep 27, 2022	22.37	22.62	21.67	21.97	93,319	-0.36(-1.62%)
Sep 26, 2022	22.40	22.65	22.14	22.33	78,463	-0.04(-0.16%)
Sep 23, 2022	22.65	22.65	22.10	22.37	62,166	-0.42(-1.83%)
Sep 22, 2022	23.46	23.46	22.71	22.79	42,206	-0.52(-2.25%)
Sep 21, 2022	23.53	23.61	23.09	23.31	78,625	-0.09(-0.39%)
Sep 20, 2022	23.08	23.41	22.84	23.40	80,541	+0.13(+0.54%)
Sep 19, 2022	22.31	23.33	22.31	23.28	102,870	+0.69(+3.04%)
Sep 16, 2022	22.65	22.71	22.25	22.59	165,494	-0.10(-0.44%)
Sep 15, 2022	22.38	22.92	22.16	22.69	57,697	+0.36(+1.62%)
Sep 14, 2022	22.38	22.75	22.24	22.33	92,710	-0.33(-1.48%)
Sep 13, 2022	23.38	23.48	22.59	22.66	68,074	-1.00(-4.21%)
Sep 12, 2022	23.17	23.74	23.01	23.66	141,781	+0.65(+2.83%)
Sep 09, 2022	22.85	23.16	22.68	23.00	39,784	+0.20(+0.87%)
Sep 08, 2022	22.61	22.98	22.43	22.81	49,845	+0.01(+0.04%)
Sep 07, 2022	22.38	22.88	22.01	22.80	73,632	+0.48(+2.15%)
Sep 06, 2022	22.73	22.89	22.12	22.32	60,835	-0.19(-0.84%)
Sep 02, 2022	23.05	23.06	22.40	22.51	36,507	-0.39(-1.70%)
Sep 01, 2022	22.71	23.15	22.46	22.90	93,907	+0.19(+0.84%)
Aug 31, 2022	23.19	23.44	22.69	22.71	152,746	-0.53(-2.30%)
Aug 30, 2022	23.41	23.65	23.10	23.24	50,069	-0.24(-1.04%)
Aug 29, 2022	23.78	23.82	23.38	23.48	48,041	-0.50(-2.08%)
Aug 26, 2022	24.53	24.59	23.95	23.98	45,347	-0.37(-1.52%)
Aug 25, 2022	24.08	24.87	23.99	24.35	42,419	+0.28(+1.17%)
Aug 24, 2022	24.41	24.41	24.00	24.07	42,024	-0.35(-1.44%)
Aug 23, 2022	24.68	25.14	24.40	24.43	43,257	-0.13(-0.52%)
Aug 22, 2022	24.75	24.88	24.43	24.55	36,719	-0.48(-1.92%)
Aug 19, 2022	25.25	25.25	24.75	25.03	96,798	-0.36(-1.43%)
Aug 18, 2022	25.34	25.61	25.04	25.39	97,666	+0.01(+0.04%)
Aug 17, 2022	25.59	25.59	25.22	25.38	39,863	-0.41(-1.60%)
Aug 16, 2022	25.47	25.87	25.47	25.80	36,931	+0.21(+0.84%)
Aug 15, 2022	25.26	25.66	25.26	25.58	55,794	+0.25(+0.99%)
Aug 12, 2022	25.14	25.34	24.88	25.33	61,156	+0.25(+1.00%)
Aug 11, 2022	24.82	25.08	24.61	25.08	49,388	+0.51(+2.08%)
Aug 10, 2022	24.65	24.88	24.45	24.57	36,361	+0.19(+0.77%)
Aug 09, 2022	24.00	24.39	24.00	24.38	44,138	+0.39(+1.61%)
Aug 08, 2022	23.85	24.18	23.84	24.00	45,399	+0.16(+0.68%)
Aug 05, 2022	23.64	23.94	23.64	23.84	31,016	+0.13(+0.57%)
Aug 04, 2022	23.75	23.91	23.60	23.70	40,937	-0.15(-0.64%)
Aug 03, 2022	23.73	23.98	23.41	23.85	81,813	+0.33(+1.41%)
Aug 02, 2022	24.41	24.62	23.49	23.52	95,023	-0.84(-3.46%)
Aug 01, 2022	23.50	24.57	23.41	24.36	291,829	+0.90(+3.82%)
Jul 29, 2022	23.92	24.12	23.46	23.47	97,436	-0.40(-1.69%)
Jul 28, 2022	24.01	24.01	23.63	23.87	39,841	-0.11(-0.45%)
Jul 27, 2022	23.85	24.08	23.74	23.98	41,893	+0.28(+1.17%)
Jul 26, 2022	23.31	23.82	23.31	23.70	48,459	+0.30(+1.30%)
Jul 25, 2022	22.78	23.42	22.78	23.40	54,868	+0.65(+2.88%)
Jul 22, 2022	22.85	22.93	22.56	22.74	66,196	-0.07(-0.31%)
Jul 21, 2022	22.49	22.85	22.44	22.81	51,253	+0.16(+0.71%)
Jul 20, 2022	22.50	22.72	22.36	22.65	41,037	+0.10(+0.44%)
Jul 19, 2022	22.32	22.68	22.24	22.55	64,433	+0.45(+2.03%)
Jul 18, 2022	22.00	22.40	22.00	22.11	50,392	+0.14(+0.65%)
Jul 15, 2022	21.68	22.10	21.44	21.96	67,118	+0.56(+2.64%)
Jul 14, 2022	21.54	21.69	21.18	21.40	40,039	-0.44(-2.01%)
Jul 13, 2022	22.07	22.11	21.65	21.84	37,820	-0.41(-1.85%)
Jul 12, 2022	22.03	22.49	22.02	22.25	42,935	+0.13(+0.57%)
Jul 11, 2022	22.25	22.25	21.89	22.12	32,233	+0.02(+0.08%)
Jul 08, 2022	22.13	22.43	21.96	22.11	49,882	-0.06(-0.28%)
Jul 07, 2022	22.25	22.47	22.15	22.17	74,800	-0.04(-0.16%)
Jul 06, 2022	22.34	22.73	22.09	22.20	60,908	-0.21(-0.96%)
Jul 05, 2022	21.56	22.45	21.49	22.42	86,107	+0.39(+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.