Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	31.85	31.95	31.39	31.75	1,274,593	+0.15(+0.48%)
Jun 29, 2023	31.19	31.65	31.04	31.60	454,654	+0.37(+1.19%)
Jun 28, 2023	31.17	31.24	30.51	31.23	476,340	-0.13(-0.43%)
Jun 27, 2023	31.16	31.40	30.89	31.36	355,937	+0.12(+0.40%)
Jun 26, 2023	30.72	31.49	30.71	31.24	526,827	+0.53(+1.71%)
Jun 23, 2023	30.81	31.32	30.52	30.71	1,337,368	-0.38(-1.23%)
Jun 22, 2023	31.41	31.41	30.86	31.09	824,128	-0.28(-0.88%)
Jun 21, 2023	31.29	31.41	30.81	31.37	619,099	+0.13(+0.43%)
Jun 20, 2023	31.98	31.98	31.19	31.24	921,659	-0.82(-2.57%)
Jun 16, 2023	32.31	32.34	31.79	32.06	2,040,591	+0.09(+0.27%)
Jun 15, 2023	31.87	32.06	31.30	31.97	636,053	-4.18(-11.56%)
May 08, 2023	36.92	37.03	35.79	36.15	210,698	-0.64(-1.75%)
May 05, 2023	36.87	37.27	36.49	36.80	288,962	+0.44(+1.22%)
May 04, 2023	36.83	37.28	35.41	36.35	518,755	-1.25(-3.32%)
May 03, 2023	37.03	38.51	37.03	37.60	514,264	-0.13(-0.35%)
May 02, 2023	37.73	37.84	36.68	37.73	455,875	-0.17(-0.45%)
May 01, 2023	37.48	38.35	37.48	37.91	278,398	+0.55(+1.47%)
Apr 28, 2023	37.20	37.79	37.07	37.36	1,702,559	-0.03(-0.08%)
Apr 27, 2023	37.67	37.67	36.99	37.38	371,179	-0.04(-0.10%)
Apr 26, 2023	37.51	38.09	37.21	37.42	314,311	-0.28(-0.75%)
Apr 25, 2023	38.58	38.75	37.70	37.71	231,688	-1.13(-2.90%)
Apr 24, 2023	39.07	39.29	38.67	38.83	221,056	-0.33(-0.85%)
Apr 21, 2023	39.19	39.26	38.61	39.16	264,903	+0.20(+0.51%)
Apr 20, 2023	38.42	39.04	38.36	38.97	228,291	+0.28(+0.73%)
Apr 19, 2023	38.68	38.79	38.27	38.68	251,715	-0.06(-0.15%)
Apr 18, 2023	38.62	38.80	38.14	38.74	306,228	+0.26(+0.66%)
Apr 17, 2023	38.71	38.71	37.95	38.48	262,590	+0.15(+0.40%)
Apr 14, 2023	38.39	38.81	37.90	38.33	249,937	-0.18(-0.47%)
Apr 13, 2023	38.75	38.81	38.42	38.51	291,499	+0.18(+0.47%)
Apr 12, 2023	39.19	39.19	38.08	38.33	356,108	-0.58(-1.48%)
Apr 11, 2023	38.98	39.13	38.72	38.91	327,057	+0.18(+0.46%)
Apr 10, 2023	37.84	38.77	37.84	38.73	436,274	+0.54(+1.41%)
Apr 06, 2023	38.01	38.22	37.34	38.19	304,246	+0.32(+0.85%)
Apr 05, 2023	37.39	37.88	37.20	37.87	266,767	+0.25(+0.65%)
Apr 04, 2023	38.51	38.60	36.91	37.62	365,465	-0.64(-1.68%)
Apr 03, 2023	37.36	38.27	37.24	38.27	412,936	+1.05(+2.82%)
Mar 31, 2023	36.46	37.37	36.46	37.21	373,429	+0.10(+0.28%)
Mar 30, 2023	37.56	37.71	37.01	37.11	221,208	-0.28(-0.76%)
Mar 29, 2023	37.88	37.94	37.23	37.39	192,964	-0.15(-0.40%)
Mar 28, 2023	37.59	37.97	37.06	37.55	251,962	-0.03(-0.08%)
Mar 27, 2023	37.20	37.73	37.05	37.57	281,580	+0.71(+1.93%)
Mar 24, 2023	36.24	37.00	36.14	36.86	287,072	+0.50(+1.38%)
Mar 23, 2023	36.27	37.09	36.13	36.36	222,255	+0.23(+0.63%)
Mar 22, 2023	37.02	37.43	36.12	36.14	391,164	-0.72(-1.95%)
Mar 21, 2023	37.68	38.08	36.36	36.85	561,561	-0.43(-1.14%)
Mar 20, 2023	36.49	37.69	36.39	37.28	642,460	+1.12(+3.09%)
Mar 17, 2023	37.20	37.23	36.06	36.16	1,758,619	-1.22(-3.27%)
Mar 16, 2023	36.52	37.56	36.32	37.38	375,789	+0.61(+1.65%)
Mar 15, 2023	37.28	37.40	36.02	36.78	543,073	-1.55(-4.05%)
Mar 14, 2023	38.27	38.50	37.86	38.33	473,887	+0.90(+2.40%)
Mar 13, 2023	36.65	38.10	36.56	37.43	463,753	+0.28(+0.76%)
Mar 10, 2023	37.29	37.63	36.67	37.15	323,167	-0.33(-0.88%)
Mar 09, 2023	37.62	37.95	37.41	37.48	353,969	-0.14(-0.38%)
Mar 08, 2023	37.51	37.70	37.23	37.62	229,588	+0.05(+0.13%)
Mar 07, 2023	38.13	38.72	37.55	37.57	301,393	-0.30(-0.80%)
Mar 06, 2023	39.51	39.59	37.65	37.88	355,824	-1.77(-4.47%)
Mar 03, 2023	39.29	39.72	38.74	39.65	383,735	+0.71(+1.82%)
Mar 02, 2023	38.32	39.01	38.13	38.94	388,182	+0.41(+1.06%)
Mar 01, 2023	37.71	38.62	37.60	38.53	584,379	+0.81(+2.16%)
Feb 28, 2023	38.95	39.18	37.72	37.72	1,202,665	-1.57(-4.00%)
Feb 27, 2023	38.97	39.43	38.58	39.29	588,273	+0.60(+1.54%)
Feb 24, 2023	38.26	38.76	37.87	38.69	395,568	-0.06(-0.15%)
Feb 23, 2023	39.10	39.20	38.45	38.75	543,821	-0.13(-0.34%)
Feb 22, 2023	38.84	39.70	38.83	38.88	644,986	-0.07(-0.17%)
Feb 21, 2023	40.37	40.75	38.94	38.94	507,407	-2.08(-5.07%)
Feb 17, 2023	40.87	41.04	39.91	41.03	704,576	+0.26(+0.64%)
Feb 16, 2023	38.22	41.78	37.98	40.76	1,169,588	-1.79(-4.21%)
Feb 15, 2023	40.54	42.71	40.45	42.56	783,936	+1.93(+4.76%)
Feb 14, 2023	40.90	41.33	40.43	40.62	336,601	-0.39(-0.96%)
Feb 13, 2023	40.20	41.17	40.02	41.02	292,372	+1.13(+2.82%)
Feb 10, 2023	40.37	40.48	39.71	39.89	297,626	-0.46(-1.14%)
Feb 09, 2023	41.73	41.78	40.23	40.35	370,997	-0.82(-1.98%)
Feb 08, 2023	41.03	41.48	40.62	41.17	331,644	-0.39(-0.95%)
Feb 07, 2023	40.38	41.60	40.35	41.56	451,399	+0.85(+2.10%)
Feb 06, 2023	41.13	41.15	40.45	40.71	308,585	-0.77(-1.85%)
Feb 03, 2023	40.67	41.51	40.38	41.48	582,116	+0.28(+0.68%)
Feb 02, 2023	41.35	41.94	40.90	41.20	475,352	-0.33(-0.79%)
Feb 01, 2023	40.13	41.73	39.57	41.52	508,458	+1.31(+3.26%)
Jan 31, 2023	39.01	40.21	38.42	40.21	4,814,040	+0.55(+1.40%)
Jan 30, 2023	39.55	40.30	39.55	39.66	646,235	-0.25(-0.63%)
Jan 27, 2023	40.22	40.33	39.56	39.91	417,297	-0.33(-0.82%)
Jan 26, 2023	41.10	41.45	39.84	40.24	664,850	-0.81(-1.96%)
Jan 25, 2023	40.63	41.05	40.09	41.05	748,603	-0.01(-0.02%)
Jan 24, 2023	39.31	41.24	39.25	41.05	494,105	+1.54(+3.89%)
Jan 23, 2023	39.64	39.80	39.24	39.52	449,608	+0.02(+0.05%)
Jan 20, 2023	38.36	39.57	38.12	39.50	510,931	+1.38(+3.62%)
Jan 19, 2023	38.54	38.58	37.86	38.12	650,823	-0.53(-1.36%)
Jan 18, 2023	39.38	39.85	38.53	38.64	446,361	-0.62(-1.58%)
Jan 17, 2023	39.25	39.67	39.08	39.26	303,637	+0.11(+0.29%)
Jan 13, 2023	39.61	39.79	38.88	39.15	423,104	-0.82(-2.04%)
Jan 12, 2023	40.24	40.55	39.77	39.97	488,150	-0.02(-0.05%)
Jan 11, 2023	41.27	41.73	39.89	39.99	475,420	-1.28(-3.11%)
Jan 10, 2023	40.85	41.41	40.64	41.27	423,657	+0.38(+0.94%)
Jan 09, 2023	40.79	41.44	40.57	40.89	440,238	+0.30(+0.74%)
Jan 06, 2023	40.32	40.91	40.10	40.59	355,023	+0.32(+0.79%)
Jan 05, 2023	39.70	40.30	39.28	40.27	343,247	+0.38(+0.94%)
Jan 04, 2023	39.72	40.31	39.61	39.89	541,694	+0.27(+0.69%)
Jan 03, 2023	39.64	40.21	39.26	39.62	554,432	+0.08(+0.21%)
Dec 30, 2022	39.40	39.89	39.14	39.54	429,414	-0.17(-0.43%)
Dec 29, 2022	39.37	40.09	39.37	39.70	473,672	+0.68(+1.75%)
Dec 28, 2022	39.99	40.02	38.90	39.02	478,657	-0.85(-2.14%)
Dec 27, 2022	38.90	39.97	38.82	39.87	389,215	+0.89(+2.29%)
Dec 23, 2022	38.59	39.34	38.44	38.98	444,714	+0.08(+0.22%)
Dec 22, 2022	38.21	39.08	37.88	38.90	639,598	+0.18(+0.46%)
Dec 21, 2022	38.20	38.78	38.18	38.72	472,009	+0.81(+2.13%)
Dec 20, 2022	37.26	38.10	37.26	37.91	513,448	+0.77(+2.07%)
Dec 19, 2022	37.74	38.13	36.77	37.14	446,043	-0.68(-1.79%)
Dec 16, 2022	36.94	37.86	36.68	37.82	1,485,802	+0.63(+1.69%)
Dec 15, 2022	38.15	38.44	37.12	37.19	429,481	-1.71(-4.39%)
Dec 14, 2022	38.86	39.42	38.32	38.90	409,949	+0.14(+0.36%)
Dec 13, 2022	39.39	39.77	38.04	38.76	633,326	+0.66(+1.72%)
Dec 12, 2022	37.28	38.11	36.97	38.10	526,881	+0.92(+2.47%)
Dec 09, 2022	37.78	38.36	37.06	37.18	584,582	-0.82(-2.15%)
Dec 08, 2022	38.64	39.09	37.93	38.00	491,053	-0.43(-1.12%)
Dec 07, 2022	38.83	38.90	38.09	38.43	489,693	-0.35(-0.89%)
Dec 06, 2022	38.82	39.07	38.42	38.78	322,168	-0.25(-0.65%)
Dec 05, 2022	38.99	39.22	38.63	39.03	435,394	-0.53(-1.35%)
Dec 02, 2022	37.90	39.61	37.90	39.56	517,045	+1.27(+3.31%)
Dec 01, 2022	38.99	39.71	38.17	38.30	690,765	-0.82(-2.09%)
Nov 30, 2022	39.46	39.85	37.73	39.11	12,059,288	-0.69(-1.74%)
Nov 29, 2022	38.54	40.28	38.26	39.81	1,610,356	+2.30(+6.13%)
Nov 28, 2022	36.39	37.54	36.19	37.51	587,598	+1.09(+2.99%)
Nov 25, 2022	36.25	36.47	35.65	36.42	198,012	+0.28(+0.78%)
Nov 23, 2022	35.92	36.64	35.65	36.14	486,991	-0.41(-1.12%)
Nov 22, 2022	35.43	36.55	35.31	36.55	477,743	+1.46(+4.15%)
Nov 21, 2022	35.62	35.62	34.90	35.09	359,662	-0.55(-1.54%)
Nov 18, 2022	36.17	36.27	35.21	35.64	447,605	+0.53(+1.51%)
Nov 17, 2022	34.41	35.12	34.03	35.11	432,948	+0.30(+0.85%)
Nov 16, 2022	35.55	35.61	34.70	34.81	372,912	-0.56(-1.58%)
Nov 15, 2022	35.88	36.85	35.30	35.37	566,258	+0.29(+0.82%)
Nov 14, 2022	35.72	36.00	35.08	35.08	676,879	-0.96(-2.65%)
Nov 11, 2022	35.29	36.38	34.97	36.04	480,303	+0.92(+2.62%)
Nov 10, 2022	34.39	35.25	34.03	35.12	696,961	+2.14(+6.51%)
Nov 09, 2022	32.55	33.23	32.10	32.97	596,525	+0.20(+0.59%)
Nov 08, 2022	33.01	33.47	32.38	32.78	723,770	-0.18(-0.54%)
Nov 07, 2022	31.84	33.48	31.80	32.96	996,820	+1.24(+3.92%)
Nov 04, 2022	29.99	32.01	29.82	31.71	1,406,949	+2.19(+7.42%)
Nov 03, 2022	32.15	32.57	27.82	29.52	1,826,104	-4.57(-13.40%)
Nov 02, 2022	35.97	36.21	34.09	34.09	481,672	-2.28(-6.28%)
Nov 01, 2022	36.06	36.85	35.82	36.37	660,432	+0.91(+2.57%)
Oct 31, 2022	37.19	37.19	35.38	35.46	4,472,051	-1.83(-4.91%)
Oct 28, 2022	36.43	37.53	36.03	37.29	578,731	+1.04(+2.87%)
Oct 27, 2022	36.00	36.82	35.57	36.25	609,314	+0.64(+1.80%)
Oct 26, 2022	34.94	36.08	34.80	35.61	620,404	+0.23(+0.66%)
Oct 25, 2022	33.82	35.41	33.82	35.38	668,122	+1.38(+4.07%)
Oct 24, 2022	34.00	34.19	33.41	34.00	499,313	-0.09(-0.27%)
Oct 21, 2022	33.35	34.22	33.19	34.09	488,752	+0.90(+2.71%)
Oct 20, 2022	33.73	34.36	32.90	33.19	355,515	-0.46(-1.38%)
Oct 19, 2022	34.20	34.46	33.24	33.65	439,045	-0.65(-1.89%)
Oct 18, 2022	33.83	34.39	33.83	34.30	396,213	+1.00(+3.01%)
Oct 17, 2022	32.78	33.34	32.73	33.30	548,074	+1.01(+3.13%)
Oct 14, 2022	33.22	33.22	32.19	32.29	429,530	-0.81(-2.44%)
Oct 13, 2022	32.74	33.69	32.13	33.09	451,156	-0.05(-0.14%)
Oct 12, 2022	33.63	33.63	32.96	33.14	417,965	-0.39(-1.16%)
Oct 11, 2022	32.74	33.99	32.22	33.53	446,069	+0.85(+2.61%)
Oct 10, 2022	33.00	33.05	32.44	32.68	301,637	-0.32(-0.96%)
Oct 07, 2022	33.44	33.49	32.77	32.99	408,219	-0.62(-1.85%)
Oct 06, 2022	33.35	33.72	33.15	33.61	403,150	+0.14(+0.42%)
Oct 05, 2022	32.70	33.74	32.70	33.48	530,503	+0.18(+0.53%)
Oct 04, 2022	32.10	33.30	32.02	33.30	622,534	+1.58(+4.98%)
Oct 03, 2022	31.26	32.09	30.99	31.72	703,340	+0.73(+2.37%)
Sep 30, 2022	31.58	31.59	30.91	30.99	575,004	-0.46(-1.45%)
Sep 29, 2022	32.52	32.52	31.15	31.44	469,758	-1.39(-4.24%)
Sep 28, 2022	32.96	33.24	32.54	32.83	501,079	+0.00(+0.00%)
Sep 27, 2022	33.67	33.78	32.48	32.83	447,684	-0.56(-1.67%)
Sep 26, 2022	33.63	34.05	33.35	33.39	382,605	-0.44(-1.29%)
Sep 23, 2022	33.86	34.00	33.19	33.83	443,322	-0.39(-1.14%)
Sep 22, 2022	34.05	34.41	33.89	34.22	309,807	-0.11(-0.32%)
Sep 21, 2022	34.98	35.28	34.29	34.33	320,403	-0.35(-1.02%)
Sep 20, 2022	34.74	35.05	34.42	34.68	363,710	-0.40(-1.14%)
Sep 19, 2022	34.53	35.13	34.43	35.08	343,516	+0.37(+1.07%)
Sep 16, 2022	34.18	34.74	33.73	34.71	731,145	+0.33(+0.95%)
Sep 15, 2022	34.53	34.88	34.17	34.39	456,867	-0.13(-0.38%)
Sep 14, 2022	35.84	35.91	34.15	34.52	511,622	-1.40(-3.90%)
Sep 13, 2022	36.99	37.03	35.69	35.92	486,609	-1.82(-4.82%)
Sep 12, 2022	37.96	38.58	37.67	37.74	349,415	+0.14(+0.37%)
Sep 09, 2022	36.61	37.73	36.50	37.60	318,936	+1.09(+2.98%)
Sep 08, 2022	36.38	36.51	35.75	36.51	323,301	-0.20(-0.56%)
Sep 07, 2022	36.21	36.84	35.79	36.72	423,562	+0.43(+1.18%)
Sep 06, 2022	37.33	37.33	36.18	36.29	404,086	-1.10(-2.96%)
Sep 02, 2022	38.09	38.09	37.26	37.39	402,982	-0.41(-1.08%)
Sep 01, 2022	37.85	38.03	37.31	37.80	355,043	-0.21(-0.56%)
Aug 31, 2022	38.97	38.97	37.99	38.02	407,264	-0.89(-2.29%)
Aug 30, 2022	39.49	39.53	38.84	38.91	279,181	-0.46(-1.18%)
Aug 29, 2022	38.74	39.50	38.74	39.37	297,080	+0.11(+0.28%)
Aug 26, 2022	40.09	40.16	39.20	39.26	284,395	-1.06(-2.63%)
Aug 25, 2022	39.25	40.43	38.90	40.32	396,005	+1.03(+2.61%)
Aug 24, 2022	39.60	39.62	39.16	39.29	312,053	-0.20(-0.51%)
Aug 23, 2022	39.71	39.74	39.11	39.50	372,587	-0.87(-2.14%)
Aug 22, 2022	41.42	41.70	40.29	40.36	288,610	-1.58(-3.77%)
Aug 19, 2022	43.16	43.16	41.92	41.94	383,566	-1.49(-3.43%)
Aug 18, 2022	43.08	43.54	42.57	43.43	314,167	+0.21(+0.49%)
Aug 17, 2022	42.77	43.35	42.45	43.22	346,562	+0.03(+0.06%)
Aug 16, 2022	42.78	43.23	42.63	43.19	352,096	+0.37(+0.86%)
Aug 15, 2022	42.27	43.03	41.92	42.83	380,004	+0.52(+1.24%)
Aug 12, 2022	42.09	42.32	41.44	42.30	311,396	+0.48(+1.14%)
Aug 11, 2022	42.00	42.50	41.56	41.82	351,238	+0.23(+0.55%)
Aug 10, 2022	40.28	41.66	40.28	41.59	341,058	+1.87(+4.70%)
Aug 09, 2022	40.76	40.76	39.51	39.73	306,246	-1.04(-2.55%)
Aug 08, 2022	40.10	41.20	40.08	40.77	358,079	+0.87(+2.19%)
Aug 05, 2022	40.11	41.03	38.89	39.89	565,550	-1.15(-2.80%)
Aug 04, 2022	41.15	41.19	40.70	41.04	410,305	-0.25(-0.60%)
Aug 03, 2022	40.46	41.31	40.46	41.29	254,547	+1.22(+3.05%)
Aug 02, 2022	40.89	40.89	39.90	40.07	318,571	-0.94(-2.29%)
Aug 01, 2022	39.84	41.23	39.48	41.00	448,267	+0.97(+2.41%)
Jul 29, 2022	40.14	40.27	39.47	40.04	874,333	-0.24(-0.59%)
Jul 28, 2022	40.10	40.45	39.51	40.28	241,177	+0.38(+0.95%)
Jul 27, 2022	39.29	40.08	39.04	39.90	298,122	+0.75(+1.90%)
Jul 26, 2022	39.02	39.25	38.53	39.15	409,916	-0.05(-0.12%)
Jul 25, 2022	38.98	39.30	38.71	39.20	532,149	-0.09(-0.23%)
Jul 22, 2022	39.57	39.76	38.74	39.29	397,114	-0.22(-0.56%)
Jul 21, 2022	39.03	39.57	38.86	39.51	301,690	+0.29(+0.75%)
Jul 20, 2022	39.25	39.48	38.79	39.22	310,984	+0.03(+0.07%)
Jul 19, 2022	38.78	39.41	38.61	39.19	258,504	+0.99(+2.60%)
Jul 18, 2022	38.42	38.84	38.18	38.20	226,858	-0.14(-0.36%)
Jul 15, 2022	38.46	38.60	37.72	38.34	318,268	+0.48(+1.26%)
Jul 14, 2022	38.49	38.50	37.64	37.86	271,704	-1.09(-2.81%)
Jul 13, 2022	38.58	39.06	38.25	38.95	256,702	-0.03(-0.07%)
Jul 12, 2022	38.74	39.66	38.74	38.98	264,057	+0.52(+1.34%)
Jul 11, 2022	38.26	38.75	37.33	38.46	452,390	+0.40(+1.06%)
Jul 08, 2022	38.65	38.81	37.61	38.06	652,966	-2.14(-5.33%)
Jul 07, 2022	40.85	40.85	39.15	40.20	474,833	-0.64(-1.58%)
Jul 06, 2022	41.41	41.70	40.54	40.85	359,519	-0.81(-1.94%)
Jul 05, 2022	40.55	41.66	40.17	41.66	282,853	+0.51(+1.23%)

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.