Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	29.43	29.53	29.06	29.09	43,823	-0.07(-0.24%)
Jun 29, 2023	28.68	29.46	28.68	29.16	43,922	+0.33(+1.14%)
Jun 28, 2023	29.30	29.30	28.72	28.83	44,029	-0.48(-1.64%)
Jun 27, 2023	29.03	29.40	28.90	29.31	39,174	+0.32(+1.10%)
Jun 26, 2023	28.89	29.34	28.89	28.99	62,222	+0.10(+0.35%)
Jun 23, 2023	29.39	29.84	28.69	28.89	171,021	-0.99(-3.31%)
Jun 22, 2023	30.63	30.63	29.77	29.88	58,656	-0.69(-2.26%)
Jun 21, 2023	30.57	30.91	30.29	30.57	54,139	-0.22(-0.71%)
Jun 20, 2023	29.70	31.01	29.51	30.79	50,757	+1.00(+3.36%)
Jun 16, 2023	30.05	30.20	29.14	29.79	300,548	+0.05(+0.17%)
Jun 15, 2023	29.48	29.78	29.13	29.74	51,451	+4.16(+16.26%)
May 08, 2023	25.31	26.36	25.01	25.58	69,927	+0.14(+0.55%)
May 05, 2023	28.15	28.71	22.62	25.44	405,235	-4.02(-13.65%)
May 04, 2023	29.91	30.52	29.20	29.46	72,045	-0.76(-2.51%)
May 03, 2023	30.17	30.77	30.11	30.22	38,975	+0.24(+0.80%)
May 02, 2023	30.80	30.80	29.79	29.98	48,723	-1.03(-3.32%)
May 01, 2023	30.75	31.14	30.40	31.01	33,144	+0.07(+0.23%)
Apr 28, 2023	30.77	31.28	30.77	30.94	41,380	+0.11(+0.36%)
Apr 27, 2023	31.16	31.23	30.58	30.83	29,370	-0.21(-0.68%)
Apr 26, 2023	30.50	31.60	30.50	31.04	49,568	+0.25(+0.81%)
Apr 25, 2023	32.32	32.90	30.69	30.79	38,496	-1.86(-5.70%)
Apr 24, 2023	32.74	33.12	32.43	32.65	44,420	-0.12(-0.37%)
Apr 21, 2023	32.79	33.75	32.18	32.77	67,563	+0.01(+0.03%)
Apr 20, 2023	32.78	33.68	32.49	32.76	103,524	-0.32(-0.97%)
Apr 19, 2023	32.80	33.21	32.50	33.08	57,319	+0.08(+0.24%)
Apr 18, 2023	33.24	33.41	32.86	33.00	37,933	-0.04(-0.12%)
Apr 17, 2023	33.23	33.23	32.82	33.04	44,233	-0.05(-0.15%)
Apr 14, 2023	33.78	34.00	32.89	33.09	48,253	-0.60(-1.78%)
Apr 13, 2023	33.18	33.77	33.00	33.69	32,575	+0.78(+2.37%)
Apr 12, 2023	33.62	33.89	32.77	32.91	65,352	-0.31(-0.93%)
Apr 11, 2023	32.99	33.58	32.97	33.22	42,708	+0.34(+1.03%)
Apr 10, 2023	31.76	33.00	31.71	32.88	93,696	+0.92(+2.88%)
Apr 06, 2023	31.75	32.05	30.98	31.96	52,095	+0.44(+1.40%)
Apr 05, 2023	31.75	32.67	31.39	31.52	64,501	-0.50(-1.56%)
Apr 04, 2023	31.98	32.45	31.55	32.02	52,748	+0.19(+0.60%)
Apr 03, 2023	32.41	32.41	31.52	31.83	108,310	-0.52(-1.61%)
Mar 31, 2023	32.18	32.41	31.74	32.35	87,815	+0.52(+1.63%)
Mar 30, 2023	32.41	32.41	31.62	31.83	61,928	-0.55(-1.70%)
Mar 29, 2023	32.86	32.86	32.16	32.38	53,395	-0.03(-0.09%)
Mar 28, 2023	32.29	32.78	32.28	32.41	40,201	-0.08(-0.25%)
Mar 27, 2023	32.34	32.72	32.02	32.49	50,531	+0.42(+1.31%)
Mar 24, 2023	31.51	32.22	31.25	32.07	38,953	+0.18(+0.56%)
Mar 23, 2023	32.48	32.48	31.66	31.89	41,555	-0.46(-1.42%)
Mar 22, 2023	32.96	33.17	32.28	32.35	50,066	-0.68(-2.06%)
Mar 21, 2023	32.82	33.14	32.49	33.03	74,534	+0.76(+2.36%)
Mar 20, 2023	31.90	32.55	31.90	32.27	76,805	+0.55(+1.73%)
Mar 17, 2023	32.43	32.74	31.65	31.72	357,027	-0.81(-2.49%)
Mar 16, 2023	31.33	32.71	31.33	32.53	93,024	+0.97(+3.07%)
Mar 15, 2023	31.24	31.69	30.77	31.56	98,643	-0.40(-1.25%)
Mar 14, 2023	32.45	33.29	31.62	31.96	87,278	+0.32(+1.01%)
Mar 13, 2023	31.48	32.52	31.26	31.64	83,325	-0.20(-0.63%)
Mar 10, 2023	33.35	34.55	31.71	31.84	106,806	-1.79(-5.32%)
Mar 09, 2023	34.23	34.62	33.41	33.63	74,452	-0.58(-1.70%)
Mar 08, 2023	34.04	34.94	33.84	34.21	80,896	-0.08(-0.23%)
Mar 07, 2023	33.98	34.52	33.80	34.29	74,109	+0.20(+0.59%)
Mar 06, 2023	34.38	34.61	33.32	34.09	108,286	-0.47(-1.36%)
Mar 03, 2023	33.90	34.67	33.18	34.56	80,514	+0.62(+1.83%)
Mar 02, 2023	32.71	33.94	32.64	33.94	56,682	+0.90(+2.72%)
Mar 01, 2023	33.10	33.72	32.95	33.04	79,651	+0.15(+0.46%)
Feb 28, 2023	32.99	34.52	32.56	32.89	103,884	-0.28(-0.84%)
Feb 27, 2023	33.56	34.05	32.99	33.17	59,344	-0.20(-0.60%)
Feb 24, 2023	33.37	34.09	33.16	33.37	61,220	-0.53(-1.56%)
Feb 23, 2023	33.22	34.20	32.99	33.90	80,238	+0.68(+2.05%)
Feb 22, 2023	34.21	35.27	32.87	33.22	132,966	-0.97(-2.84%)
Feb 21, 2023	35.62	36.15	33.75	34.19	71,082	-1.84(-5.11%)
Feb 17, 2023	35.54	36.38	34.94	36.03	276,524	+0.62(+1.75%)
Feb 16, 2023	34.07	35.50	33.91	35.41	127,930	+0.67(+1.93%)
Feb 15, 2023	32.62	34.79	32.23	34.74	160,143	+1.98(+6.04%)
Feb 14, 2023	32.78	34.10	32.42	32.76	96,704	-0.38(-1.15%)
Feb 13, 2023	32.06	33.71	31.70	33.14	118,859	+1.35(+4.25%)
Feb 10, 2023	34.90	35.05	30.29	31.79	200,954	-5.19(-14.03%)
Feb 09, 2023	38.25	38.65	36.67	36.98	81,434	-0.88(-2.32%)
Feb 08, 2023	38.53	38.53	36.41	37.86	73,717	-1.03(-2.65%)
Feb 07, 2023	38.43	39.04	37.51	38.89	71,834	+0.29(+0.75%)
Feb 06, 2023	38.49	39.09	38.14	38.60	81,444	-0.05(-0.13%)
Feb 03, 2023	38.14	39.05	37.72	38.65	88,854	+0.07(+0.18%)
Feb 02, 2023	37.97	39.08	37.91	38.58	88,300	+0.70(+1.85%)
Feb 01, 2023	37.00	38.05	36.86	37.88	81,194	+0.82(+2.21%)
Jan 31, 2023	36.39	37.09	36.15	37.06	60,383	+0.74(+2.04%)
Jan 30, 2023	36.83	36.97	36.07	36.32	42,132	-0.83(-2.23%)
Jan 27, 2023	36.74	37.45	36.25	37.15	29,681	+0.52(+1.42%)
Jan 26, 2023	37.40	37.40	36.17	36.63	38,341	-0.51(-1.37%)
Jan 25, 2023	36.71	37.14	36.05	37.14	37,193	+0.13(+0.35%)
Jan 24, 2023	36.57	37.84	36.20	37.01	43,518	+0.43(+1.18%)
Jan 23, 2023	36.99	37.18	36.38	36.58	46,652	-0.33(-0.89%)
Jan 20, 2023	36.75	37.53	36.10	36.91	66,294	+0.35(+0.96%)
Jan 19, 2023	36.28	37.11	36.15	36.56	44,809	-0.04(-0.11%)
Jan 18, 2023	36.67	37.22	36.32	36.60	28,234	+0.28(+0.77%)
Jan 17, 2023	37.08	37.21	36.22	36.32	44,176	-0.59(-1.60%)
Jan 13, 2023	35.66	37.57	35.60	36.91	49,737	+1.24(+3.48%)
Jan 12, 2023	36.54	36.61	35.64	35.67	57,605	-0.54(-1.49%)
Jan 11, 2023	36.12	36.36	35.65	36.21	27,651	+0.40(+1.12%)
Jan 10, 2023	34.77	36.06	33.95	35.81	47,130	+0.90(+2.58%)
Jan 09, 2023	35.44	35.73	34.88	34.91	34,970	-0.45(-1.27%)
Jan 06, 2023	34.63	35.44	34.51	35.36	33,399	+1.12(+3.27%)
Jan 05, 2023	34.70	35.20	33.88	34.24	60,000	-0.66(-1.89%)
Jan 04, 2023	34.91	35.08	34.51	34.90	32,988	+0.24(+0.69%)
Jan 03, 2023	35.81	35.84	34.09	34.66	70,315	-1.10(-3.08%)
Dec 30, 2022	35.19	36.34	34.66	35.76	81,599	+0.33(+0.93%)
Dec 29, 2022	34.88	35.71	34.69	35.43	38,708	+0.91(+2.64%)
Dec 28, 2022	34.05	35.40	34.05	34.52	41,227	+0.41(+1.20%)
Dec 27, 2022	34.58	34.78	32.82	34.11	26,797	-0.32(-0.93%)
Dec 23, 2022	34.79	35.56	33.90	34.43	29,247	-0.36(-1.03%)
Dec 22, 2022	35.41	35.98	34.12	34.79	51,072	-0.99(-2.77%)
Dec 21, 2022	34.45	35.90	34.45	35.78	61,734	+1.64(+4.80%)
Dec 20, 2022	33.12	34.70	33.04	34.14	55,291	+0.86(+2.58%)
Dec 19, 2022	35.29	35.38	32.73	33.28	95,672	-2.29(-6.44%)
Dec 16, 2022	34.57	36.21	34.23	35.57	521,788	+0.94(+2.71%)
Dec 15, 2022	34.84	35.20	33.95	34.63	75,879	-0.69(-1.95%)
Dec 14, 2022	35.76	36.29	35.08	35.32	49,768	-0.65(-1.81%)
Dec 13, 2022	36.02	36.78	35.19	35.97	59,207	+0.86(+2.45%)
Dec 12, 2022	34.92	36.03	34.31	35.11	53,487	+0.30(+0.86%)
Dec 09, 2022	33.97	35.20	33.92	34.81	36,140	+0.66(+1.93%)
Dec 08, 2022	34.78	35.08	34.12	34.15	33,199	-0.76(-2.18%)
Dec 07, 2022	35.71	35.97	34.52	34.91	35,324	-0.66(-1.86%)
Dec 06, 2022	36.27	36.59	35.53	35.57	37,270	-0.51(-1.41%)
Dec 05, 2022	36.17	36.51	35.52	36.08	44,235	-0.30(-0.82%)
Dec 02, 2022	35.29	36.69	34.25	36.38	68,798	+0.73(+2.05%)
Dec 01, 2022	35.18	36.02	34.99	35.65	60,044	+0.47(+1.34%)
Nov 30, 2022	34.17	35.23	33.91	35.18	84,323	+1.15(+3.38%)
Nov 29, 2022	34.51	34.59	33.91	34.03	25,458	-0.68(-1.96%)
Nov 28, 2022	35.07	35.39	34.43	34.71	39,191	-0.39(-1.11%)
Nov 25, 2022	35.33	35.55	34.87	35.10	11,580	-0.24(-0.68%)
Nov 23, 2022	35.58	37.49	35.03	35.34	27,081	-0.17(-0.48%)
Nov 22, 2022	35.64	35.66	35.13	35.51	36,170	+0.18(+0.51%)
Nov 21, 2022	34.52	35.36	34.29	35.33	47,585	+0.81(+2.35%)
Nov 18, 2022	34.39	34.72	34.02	34.52	96,134	+0.77(+2.28%)
Nov 17, 2022	33.71	33.90	33.49	33.75	55,184	-0.20(-0.59%)
Nov 16, 2022	34.59	34.59	33.94	33.95	37,822	-0.89(-2.55%)
Nov 15, 2022	34.27	35.20	34.25	34.84	62,557	+0.88(+2.59%)
Nov 14, 2022	34.33	34.66	33.92	33.96	29,370	-0.43(-1.25%)
Nov 11, 2022	35.88	35.88	34.06	34.39	49,086	-1.30(-3.64%)
Nov 10, 2022	35.02	36.45	34.81	35.69	78,902	+1.54(+4.51%)
Nov 09, 2022	34.52	35.00	34.00	34.15	34,351	-0.73(-2.09%)
Nov 08, 2022	33.94	35.00	33.61	34.88	69,462	+1.13(+3.35%)
Nov 07, 2022	34.80	34.90	33.61	33.75	56,899	-1.27(-3.63%)
Nov 04, 2022	35.78	36.13	34.51	35.02	55,933	-0.67(-1.88%)
Nov 03, 2022	42.12	42.12	35.31	35.69	79,903	-5.29(-12.91%)
Nov 02, 2022	42.61		40.73	40.98	61,519	-1.42(-3.35%)
Nov 01, 2022	42.41	42.63	41.62	42.40	33,975	+0.08(+0.19%)
Oct 31, 2022	42.00	42.86	41.34	42.32	41,676	+0.27(+0.64%)
Oct 28, 2022	41.21	42.29	41.05	42.05	37,371	+1.13(+2.76%)
Oct 27, 2022	40.85	41.61	40.70	40.92	42,210	+0.07(+0.17%)
Oct 26, 2022	40.94	41.50	40.49	40.85	32,545	+0.11(+0.27%)
Oct 25, 2022	39.74	41.42	39.10	40.74	57,678	+0.94(+2.36%)
Oct 24, 2022	39.68	39.82	38.57	39.80	40,542	-0.04(-0.10%)
Oct 21, 2022	38.86	39.90	38.41	39.84	44,434	+0.87(+2.23%)
Oct 20, 2022	38.76	39.67	38.55	38.97	65,934	+0.09(+0.23%)
Oct 19, 2022	38.72	39.00	37.87	38.88	45,733	-0.13(-0.33%)
Oct 18, 2022	39.57	39.68	38.69	39.01	38,257	-0.04(-0.10%)
Oct 17, 2022	38.79	39.59	38.75	39.05	41,248	+0.91(+2.39%)
Oct 14, 2022	39.82	40.36	38.03	38.14	45,052	-1.32(-3.35%)
Oct 13, 2022	38.49	39.68	38.49	39.46	51,509	+0.52(+1.34%)
Oct 12, 2022	37.98	39.36	37.98	38.94	64,469	+1.05(+2.77%)
Oct 11, 2022	37.99	38.34	37.71	37.89	55,685	-0.25(-0.66%)
Oct 10, 2022	37.91	38.50	37.85	38.14	39,525	+0.24(+0.63%)
Oct 07, 2022	38.32	38.38	37.48	37.90	76,978	-0.61(-1.58%)
Oct 06, 2022	38.17	38.72	37.50	38.51	72,199	+0.34(+0.89%)
Oct 05, 2022	38.03	38.62	37.95	38.17	33,154	-0.09(-0.24%)
Oct 04, 2022	37.25	38.38	37.25	38.26	43,157	+1.58(+4.31%)
Oct 03, 2022	36.44	36.95	36.44	36.68	36,304	+0.67(+1.86%)
Sep 30, 2022	35.81	36.69	35.72	36.01	84,412	+0.45(+1.27%)
Sep 29, 2022	35.24	35.65	34.62	35.56	33,946	+0.05(+0.14%)
Sep 28, 2022	35.00	35.95	34.54	35.51	43,302	+0.80(+2.30%)
Sep 27, 2022	34.71	35.40	34.23	34.71	39,053	+0.51(+1.49%)
Sep 26, 2022	35.29	35.65	34.08	34.20	34,235	-1.05(-2.98%)
Sep 23, 2022	35.61	35.61	34.80	35.25	25,774	-0.48(-1.34%)
Sep 22, 2022	36.52	36.52	35.35	35.73	24,365	-0.85(-2.32%)
Sep 21, 2022	37.22	37.99	36.58	36.58	42,233	-0.33(-0.89%)
Sep 20, 2022	37.97	37.97	36.55	36.91	31,563	-1.19(-3.12%)
Sep 19, 2022	37.55	38.32	37.55	38.10	38,869	+0.31(+0.82%)
Sep 16, 2022	38.37	38.64	37.45	37.79	109,803	-0.79(-2.05%)
Sep 15, 2022	38.86	39.10	38.12	38.58	33,552	-0.44(-1.13%)
Sep 14, 2022	38.56	39.25	38.47	39.02	40,714	+0.39(+1.01%)
Sep 13, 2022	39.92	39.92	38.59	38.63	39,495	-2.04(-5.02%)
Sep 12, 2022	40.79	40.91	40.19	40.67	43,263	+0.01(+0.02%)
Sep 09, 2022	40.22	41.00	40.10	40.66	45,061	+0.61(+1.52%)
Sep 08, 2022	40.14	40.82	39.84	40.05	31,491	-0.50(-1.23%)
Sep 07, 2022	40.07	40.66	39.55	40.55	48,948	+0.41(+1.02%)
Sep 06, 2022	39.74	40.37	39.27	40.14	36,103	+0.34(+0.85%)
Sep 02, 2022	41.31	41.60	39.26	39.80	51,536	-1.21(-2.95%)
Sep 01, 2022	41.25	41.95	40.67	41.01	40,084	-0.58(-1.39%)
Aug 31, 2022	41.25	41.93	41.08	41.59	70,776	+0.33(+0.80%)
Aug 30, 2022	41.36	41.80	40.43	41.26	43,137	-0.18(-0.43%)
Aug 29, 2022	41.64	41.66	41.25	41.44	30,159	-0.34(-0.81%)
Aug 26, 2022	42.62	43.03	41.66	41.78	40,297	-0.84(-1.97%)
Aug 25, 2022	42.84	43.31	42.25	42.62	36,511	+0.04(+0.09%)
Aug 24, 2022	42.72	43.18	41.72	42.58	47,672	+0.14(+0.33%)
Aug 23, 2022	43.27	43.55	42.41	42.44	35,621	-0.96(-2.21%)
Aug 22, 2022	44.18	44.18	43.23	43.40	29,566	-0.96(-2.16%)
Aug 19, 2022	44.49	44.72	44.02	44.36	94,842	-0.42(-0.94%)
Aug 18, 2022	44.54	45.51	44.36	44.78	33,353	+0.50(+1.13%)
Aug 17, 2022	44.46	44.63	43.87	44.28	24,981	-0.41(-0.92%)
Aug 16, 2022	45.24	45.24	44.51	44.69	24,782	-0.55(-1.22%)
Aug 15, 2022	44.92	45.61	44.28	45.24	38,985	+0.28(+0.62%)
Aug 12, 2022	43.90	45.28	43.06	44.96	55,864	+1.52(+3.50%)
Aug 11, 2022	43.39	43.77	42.62	43.44	45,759	+0.30(+0.70%)
Aug 10, 2022	42.52	43.45	42.51	43.14	64,016	+1.37(+3.28%)
Aug 09, 2022	42.70	43.00	41.62	41.77	62,340	-0.99(-2.32%)
Aug 08, 2022	42.60	43.24	42.26	42.76	61,105	+0.02(+0.05%)
Aug 05, 2022	43.43	44.09	42.70	42.74	52,311	-1.34(-3.04%)
Aug 04, 2022	45.88	46.00	43.60	44.08	58,067	-2.06(-4.46%)
Aug 03, 2022	46.17	46.55	45.95	46.14	49,124	-0.48(-1.03%)
Aug 02, 2022	47.10	48.25	46.62	46.62	40,263	-0.91(-1.91%)
Aug 01, 2022	45.97	48.06	45.65	47.53	61,072	+1.04(+2.24%)
Jul 29, 2022	48.67	49.30	45.49	46.49	65,118	-4.15(-8.20%)
Jul 28, 2022	50.26	51.04	50.05	50.64	29,292	+0.48(+0.96%)
Jul 27, 2022	49.89	50.39	49.15	50.16	32,493	+0.77(+1.56%)
Jul 26, 2022	48.40	49.47	48.40	49.39	47,150	+0.87(+1.79%)
Jul 25, 2022	48.55	49.10	48.01	48.52	25,096	+0.05(+0.10%)
Jul 22, 2022	48.33	49.58	47.82	48.47	43,434	+0.05(+0.10%)
Jul 21, 2022	48.15	48.43	47.62	48.42	31,853	+0.43(+0.90%)
Jul 20, 2022	47.46	48.17	46.59	47.99	45,885	+0.76(+1.61%)
Jul 19, 2022	46.21	47.55	46.21	47.23	35,299	+1.67(+3.67%)
Jul 18, 2022	46.46	46.62	45.21	45.56	30,422	-0.80(-1.73%)
Jul 15, 2022	45.68	46.83	45.68	46.36	41,042	+1.12(+2.48%)
Jul 14, 2022	44.97	45.52	44.60	45.24	23,100	-0.26(-0.57%)
Jul 13, 2022	45.03	45.61	44.15	45.50	36,122	+0.17(+0.38%)
Jul 12, 2022	46.71	46.94	45.17	45.33	24,768	-1.23(-2.64%)
Jul 11, 2022	46.63	46.78	46.24	46.56	22,722	-0.51(-1.08%)
Jul 08, 2022	47.22	47.69	46.41	47.07	30,237	-0.42(-0.88%)
Jul 07, 2022	48.25	48.28	47.42	47.49	26,782	-0.65(-1.35%)
Jul 06, 2022	47.72	48.66	47.60	48.14	28,285	+0.42(+0.88%)
Jul 05, 2022	46.93	47.90	45.91	47.72	54,699	+0.11(+0.23%)

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.