Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	27.59	27.71	27.42	27.55	3,737,750	+0.14(+0.51%)
Jun 29, 2023	27.41	27.48	27.18	27.41	2,917,585	+0.13(+0.48%)
Jun 28, 2023	27.08	27.30	26.73	27.28	3,303,483	+0.18(+0.66%)
Jun 27, 2023	27.08	27.15	26.77	27.10	3,536,327	-0.16(-0.59%)
Jun 26, 2023	26.69	27.41	26.68	27.26	3,839,025	+0.55(+2.04%)
Jun 23, 2023	26.70	26.87	26.38	26.72	4,527,414	-0.36(-1.32%)
Jun 22, 2023	27.44	27.45	27.08	27.08	4,357,743	-0.77(-2.77%)
Jun 21, 2023	27.31	27.94	27.26	27.85	3,886,355	+0.51(+1.86%)
Jun 20, 2023	28.07	28.11	27.30	27.34	5,162,122	-0.99(-3.48%)
Jun 16, 2023	28.52	28.57	28.23	28.33	4,469,419	-0.09(-0.33%)
Jun 15, 2023	28.14	28.75	28.14	28.42	3,252,573	+0.71(+2.58%)
May 08, 2023	27.97	28.10	27.62	27.71	3,533,569	+0.32(+1.18%)
May 05, 2023	27.07	27.61	26.91	27.38	4,245,961	+1.05(+4.00%)
May 04, 2023	26.51	26.70	26.29	26.33	4,469,532	-0.09(-0.35%)
May 03, 2023	26.55	26.80	26.35	26.42	4,638,493	-0.55(-2.05%)
May 02, 2023	27.96	28.07	26.74	26.98	7,333,779	-1.51(-5.29%)
May 01, 2023	28.62	29.09	28.46	28.48	4,248,734	-0.44(-1.53%)
Apr 28, 2023	28.31	28.95	28.08	28.92	4,560,055	+0.86(+3.06%)
Apr 27, 2023	27.00	28.32	26.96	28.07	8,955,666	+1.03(+3.79%)
Apr 26, 2023	27.60	27.66	26.91	27.04	5,455,889	-0.54(-1.97%)
Apr 25, 2023	27.86	27.98	27.46	27.59	3,274,330	-0.66(-2.32%)
Apr 24, 2023	28.05	28.42	27.90	28.24	3,716,462	+0.13(+0.46%)
Apr 21, 2023	28.31	28.43	28.00	28.11	3,532,163	-0.16(-0.56%)
Apr 20, 2023	28.03	28.50	27.81	28.27	5,998,291	-0.24(-0.84%)
Apr 19, 2023	28.82	28.87	28.40	28.51	7,383,024	-0.73(-2.50%)
Apr 18, 2023	29.77	29.90	29.23	29.24	5,349,855	-0.61(-2.04%)
Apr 17, 2023	30.01	30.15	29.65	29.85	3,931,739	-0.27(-0.89%)
Apr 14, 2023	30.14	30.44	29.97	30.12	5,075,652	-0.04(-0.12%)
Apr 13, 2023	30.21	30.38	30.05	30.15	5,988,835	+0.05(+0.15%)
Apr 12, 2023	30.02	30.39	29.88	30.11	4,863,354	+0.27(+0.90%)
Apr 11, 2023	29.55	30.12	29.53	29.84	4,360,158	+0.42(+1.44%)
Apr 10, 2023	29.24	29.63	28.95	29.41	2,803,804	+0.22(+0.76%)
Apr 06, 2023	29.52	29.68	29.08	29.19	4,362,944	-0.36(-1.22%)
Apr 05, 2023	29.92	30.05	29.36	29.55	4,870,904	-0.35(-1.17%)
Apr 04, 2023	30.76	30.78	29.67	29.90	5,966,056	-0.59(-1.94%)
Apr 03, 2023	29.91	30.66	29.32	30.49	7,628,323	+1.82(+6.34%)
Mar 31, 2023	28.63	28.91	28.42	28.67	3,177,303	+0.04(+0.13%)
Mar 30, 2023	28.68	28.78	28.45	28.64	3,734,538	+0.31(+1.11%)
Mar 29, 2023	28.25	28.55	28.19	28.32	3,656,790	+0.41(+1.46%)
Mar 28, 2023	27.34	28.10	27.30	27.92	3,854,411	+0.46(+1.68%)
Mar 27, 2023	27.24	27.58	26.77	27.46	5,477,383	+0.70(+2.62%)
Mar 24, 2023	26.91	26.97	26.46	26.75	4,862,197	-0.60(-2.19%)
Mar 23, 2023	27.95	28.35	27.13	27.35	6,665,973	-0.36(-1.30%)
Mar 22, 2023	28.25	28.51	27.70	27.71	5,147,505	-0.39(-1.38%)
Mar 21, 2023	27.78	28.26	27.71	28.10	5,944,285	+0.66(+2.39%)
Mar 20, 2023	26.76	27.58	26.50	27.45	4,762,814	+0.88(+3.30%)
Mar 17, 2023	26.93	27.08	26.19	26.57	7,293,734	-0.37(-1.37%)
Mar 16, 2023	26.38	27.57	26.27	26.94	6,960,593	-0.09(-0.34%)
Mar 15, 2023	27.82	27.69	25.96	27.03	12,357,924	-2.07(-7.11%)
Mar 14, 2023	29.56	30.25	28.91	29.10	5,946,268	-0.37(-1.25%)
Mar 13, 2023	29.98	30.62	29.21	29.47	7,145,693	-1.41(-4.58%)
Mar 10, 2023	31.23	31.65	30.77	30.88	3,888,581	-0.25(-0.80%)
Mar 09, 2023	31.75	32.40	31.07	31.13	4,801,983	-0.37(-1.17%)
Mar 08, 2023	31.40	32.03	31.29	31.50	3,672,823	-0.09(-0.29%)
Mar 07, 2023	32.27	32.27	31.53	31.59	3,990,505	-0.83(-2.56%)
Mar 06, 2023	32.46	32.65	32.14	32.42	3,125,877	-0.18(-0.54%)
Mar 03, 2023	31.72	32.78	31.59	32.60	3,521,186	+0.47(+1.47%)
Mar 02, 2023	31.38	32.23	31.13	32.13	12,195,860	+0.86(+2.75%)
Mar 01, 2023	30.71	31.29	30.52	31.27	9,599,430	+0.71(+2.32%)
Feb 28, 2023	31.31	31.38	30.47	30.56	3,789,107	-0.46(-1.49%)
Feb 27, 2023	30.96	31.32	30.69	31.02	6,963,601	+0.15(+0.47%)
Feb 24, 2023	30.00	30.92	29.57	30.88	4,156,870	+0.50(+1.65%)
Feb 23, 2023	30.27	30.64	29.79	30.38	4,453,525	+0.62(+2.08%)
Feb 22, 2023	30.45	30.77	29.56	29.76	5,737,605	-0.78(-2.56%)
Feb 21, 2023	30.38	30.91	30.12	30.54	5,601,331	+0.44(+1.45%)
Feb 17, 2023	30.41	30.45	29.90	30.11	4,710,022	-0.75(-2.45%)
Feb 16, 2023	31.42	31.81	30.85	30.86	4,785,172	-0.75(-2.36%)
Feb 15, 2023	31.53	32.25	31.37	31.61	6,722,728	-0.03(-0.09%)
Feb 14, 2023	30.83	31.74	30.70	31.63	3,833,773	+0.46(+1.49%)
Feb 13, 2023	30.92	31.47	30.89	31.17	4,269,705	+0.00(+0.00%)
Feb 10, 2023	30.61	31.39	30.57	31.17	5,259,771	+1.16(+3.85%)
Feb 09, 2023	30.29	30.61	29.96	30.01	3,541,827	-0.21(-0.69%)
Feb 08, 2023	30.54	30.62	29.86	30.22	3,314,810	-0.27(-0.89%)
Feb 07, 2023	29.79	30.55	29.42	30.50	3,951,122	+0.84(+2.82%)
Feb 06, 2023	29.87	30.18	29.31	29.66	2,658,240	-0.28(-0.94%)
Feb 03, 2023	29.96	30.55	29.82	29.94	4,069,274	-0.06(-0.21%)
Feb 02, 2023	31.24	31.38	29.74	30.01	4,926,661	-1.23(-3.93%)
Feb 01, 2023	31.42	31.81	30.58	31.23	5,046,609	-0.35(-1.09%)
Jan 31, 2023	30.87	31.62	30.60	31.58	5,825,624	+0.62(+2.00%)
Jan 30, 2023	31.12	31.73	30.94	30.96	5,164,199	-0.53(-1.68%)
Jan 27, 2023	31.38	32.28	31.29	31.49	5,169,184	+0.02(+0.06%)
Jan 26, 2023	30.70	31.49	30.23	31.47	3,604,955	+1.31(+4.34%)
Jan 25, 2023	30.31	30.41	29.77	30.16	2,394,428	-0.33(-1.07%)
Jan 24, 2023	30.59	30.70	30.21	30.49	2,333,077	-0.15(-0.47%)
Jan 23, 2023	30.18	30.97	30.01	30.63	3,548,429	+0.59(+1.97%)
Jan 20, 2023	30.11	30.27	29.84	30.04	3,522,294	-0.08(-0.27%)
Jan 19, 2023	29.37	30.17	29.28	30.12	3,967,036	+0.68(+2.32%)
Jan 18, 2023	30.15	30.51	29.42	29.44	4,017,026	-0.47(-1.58%)
Jan 17, 2023	29.82	30.00	29.55	29.91	7,432,935	+0.41(+1.39%)
Jan 13, 2023	29.34	29.72	29.11	29.51	2,972,063	+0.13(+0.43%)
Jan 12, 2023	28.78	29.68	28.64	29.38	5,145,528	+0.85(+2.96%)
Jan 11, 2023	28.58	28.93	28.27	28.53	4,543,014	+0.30(+1.06%)
Jan 10, 2023	28.35	28.77	27.91	28.23	5,703,742	-0.45(-1.55%)
Jan 09, 2023	28.97	29.29	28.60	28.68	5,614,956	+0.15(+0.51%)
Jan 06, 2023	27.97	28.70	27.92	28.53	4,484,973	+0.98(+3.57%)
Jan 05, 2023	27.09	27.71	26.89	27.55	5,833,891	+0.43(+1.58%)
Jan 04, 2023	27.20	27.59	26.89	27.12	5,334,381	-0.35(-1.29%)
Jan 03, 2023	28.47	28.83	27.19	27.48	5,890,975	-1.38(-4.79%)
Dec 30, 2022	28.34	28.96	28.30	28.86	2,695,606	+0.32(+1.12%)
Dec 29, 2022	28.28	28.74	28.20	28.54	2,966,752	+0.10(+0.35%)
Dec 28, 2022	28.89	28.93	28.24	28.44	4,104,143	-0.58(-2.01%)
Dec 27, 2022	28.83	29.11	28.64	29.02	2,050,191	+0.37(+1.30%)
Dec 23, 2022	27.96	28.66	27.77	28.65	3,477,784	+0.99(+3.58%)
Dec 22, 2022	28.23	28.33	27.29	27.66	4,413,897	-0.61(-2.16%)
Dec 21, 2022	28.10	28.33	27.76	28.27	3,452,641	+0.75(+2.71%)
Dec 20, 2022	27.12	27.73	27.02	27.52	4,438,955	+0.49(+1.82%)
Dec 19, 2022	27.38	27.62	26.67	27.03	6,084,152	-0.18(-0.67%)
Dec 16, 2022	27.27	27.47	26.79	27.21	6,057,406	-0.57(-2.06%)
Dec 15, 2022	27.98	28.12	27.34	27.79	4,162,409	-0.51(-1.80%)
Dec 14, 2022	28.42	28.71	27.65	28.30	6,991,263	+0.00(+0.00%)
Dec 13, 2022	28.19	28.68	28.10	28.30	5,896,977	+0.70(+2.54%)
Dec 12, 2022	27.00	27.63	26.93	27.60	28,357,712	+0.67(+2.50%)
Dec 09, 2022	27.17	27.41	26.91	26.92	4,256,604	-0.27(-1.00%)
Dec 08, 2022	27.63	27.92	27.12	27.20	5,720,646	+0.11(+0.40%)
Dec 07, 2022	27.10	27.70	27.01	27.09	6,957,156	-0.17(-0.63%)
Dec 06, 2022	28.05	28.55	27.17	27.26	8,287,841	-0.98(-3.48%)
Dec 05, 2022	29.53	29.77	28.21	28.24	6,593,420	-0.81(-2.79%)
Dec 02, 2022	28.87	29.69	28.83	29.05	4,993,303	-0.15(-0.53%)
Dec 01, 2022	29.87	30.20	29.12	29.21	13,288,102	-0.22(-0.74%)
Nov 30, 2022	30.43	30.64	29.30	29.42	15,548,603	-0.51(-1.70%)
Nov 29, 2022	30.93	30.93	29.71	29.93	10,634,043	-0.68(-2.22%)
Nov 28, 2022	30.78	31.36	30.38	30.61	5,762,953	-1.08(-3.42%)
Nov 25, 2022	32.14	32.26	31.69	31.70	1,457,625	-0.30(-0.92%)
Nov 23, 2022	31.87	32.22	31.73	31.99	3,228,071	-0.32(-1.00%)
Nov 22, 2022	32.02	32.46	31.80	32.31	4,061,015	+0.82(+2.62%)
Nov 21, 2022	31.12	31.54	29.93	31.49	5,964,713	-0.38(-1.21%)
Nov 18, 2022	31.66	32.01	31.05	31.88	4,897,092	-0.60(-1.85%)
Nov 17, 2022	31.81	32.48	31.46	32.48	4,130,740	+0.01(+0.03%)
Nov 16, 2022	32.93	33.09	32.35	32.47	4,054,797	-0.67(-2.03%)
Nov 15, 2022	32.43	33.32	32.32	33.14	5,505,576	+0.73(+2.27%)
Nov 14, 2022	32.67	33.07	32.40	32.40	5,609,102	-0.51(-1.55%)
Nov 11, 2022	32.69	33.33	32.58	32.91	4,514,072	+0.88(+2.74%)
Nov 10, 2022	31.55	32.31	31.26	32.04	4,161,635	+1.18(+3.83%)
Nov 09, 2022	31.84	32.06	30.83	30.86	4,934,418	-1.33(-4.14%)
Nov 08, 2022	32.26	32.77	31.97	32.19	4,581,610	-0.20(-0.61%)
Nov 07, 2022	32.47	32.66	32.08	32.39	5,519,807	+0.04(+0.11%)
Nov 04, 2022	32.82	33.32	31.72	32.35	8,114,540	+0.77(+2.44%)
Nov 03, 2022	29.79	31.89	29.58	31.58	6,521,342	+1.07(+3.49%)
Nov 02, 2022	31.42		30.45	30.52	6,274,007	-0.85(-2.71%)
Nov 01, 2022	31.55	31.91	31.34	31.37	7,513,998	+0.58(+1.89%)
Oct 31, 2022	29.83	31.06	29.74	30.78	7,126,374	+0.61(+2.02%)
Oct 28, 2022	30.06	30.25	29.41	30.18	5,132,839	+0.21(+0.69%)
Oct 27, 2022	31.06	31.20	29.81	29.97	6,101,267	-0.56(-1.85%)
Oct 26, 2022	30.07	30.78	29.96	30.53	4,169,408	+0.60(+2.00%)
Oct 25, 2022	29.64	29.97	29.35	29.93	3,550,252	+0.29(+0.97%)
Oct 24, 2022	29.67	29.92	29.37	29.65	4,377,944	-0.23(-0.78%)
Oct 21, 2022	28.60	29.90	28.46	29.88	5,217,888	+1.33(+4.67%)
Oct 20, 2022	28.73	29.34	28.42	28.55	4,138,607	+0.24(+0.85%)
Oct 19, 2022	27.91	28.48	27.70	28.30	4,989,051	+0.47(+1.67%)
Oct 18, 2022	28.30	28.48	26.98	27.84	5,677,891	-0.27(-0.96%)
Oct 17, 2022	28.49	28.97	28.08	28.11	4,351,158	+0.38(+1.36%)
Oct 14, 2022	28.78	28.94	27.62	27.73	4,895,300	-1.15(-4.00%)
Oct 13, 2022	27.49	29.18	27.32	28.89	6,324,380	+0.84(+3.00%)
Oct 12, 2022	27.79	28.36	27.37	28.04	3,891,728	+0.05(+0.19%)
Oct 11, 2022	27.82	28.64	27.70	27.99	5,215,166	-0.41(-1.45%)
Oct 10, 2022	29.36	29.62	28.20	28.40	3,555,685	-0.96(-3.26%)
Oct 07, 2022	29.49	29.96	29.12	29.36	6,426,672	-0.02(-0.06%)
Oct 06, 2022	28.74	29.66	28.64	29.38	5,902,319	+0.29(+0.98%)
Oct 05, 2022	28.47	29.38	27.79	29.09	6,615,058	+0.43(+1.50%)
Oct 04, 2022	28.08	28.69	27.76	28.66	6,554,394	+1.24(+4.50%)
Oct 03, 2022	26.36	27.59	26.36	27.43	8,351,580	+2.23(+8.85%)
Sep 30, 2022	25.14	25.69	24.78	25.20	4,866,576	-0.15(-0.60%)
Sep 29, 2022	25.20	25.45	24.54	25.35	4,894,699	-0.13(-0.49%)
Sep 28, 2022	24.44	25.65	24.19	25.48	6,551,693	+1.29(+5.33%)
Sep 27, 2022	24.47	24.73	23.80	24.19	7,479,297	+0.33(+1.39%)
Sep 26, 2022	24.13	24.81	23.65	23.86	8,560,727	-0.49(-2.02%)
Sep 23, 2022	26.00	26.05	24.23	24.35	9,628,823	-2.67(-9.87%)
Sep 22, 2022	27.60	27.82	26.93	27.02	4,008,234	-0.15(-0.56%)
Sep 21, 2022	28.23	28.38	27.16	27.17	4,670,918	-0.74(-2.66%)
Sep 20, 2022	27.68	27.97	27.43	27.91	4,017,610	-0.03(-0.10%)
Sep 19, 2022	26.68	27.96	26.68	27.94	4,562,167	+0.42(+1.53%)
Sep 16, 2022	27.74	27.75	27.06	27.52	5,707,767	-0.36(-1.28%)
Sep 15, 2022	28.21	28.56	27.79	27.87	4,239,389	-0.94(-3.26%)
Sep 14, 2022	28.66	29.30	28.49	28.81	4,750,374	+0.55(+1.93%)
Sep 13, 2022	28.43	28.86	28.15	28.27	4,910,950	-0.76(-2.62%)
Sep 12, 2022	28.84	29.41	28.74	29.03	3,212,825	+0.70(+2.46%)
Sep 09, 2022	28.07	28.60	28.07	28.33	4,110,458	+0.81(+2.93%)
Sep 08, 2022	27.37	27.61	27.03	27.53	3,629,342	+0.25(+0.92%)
Sep 07, 2022	27.15	27.70	26.86	27.28	5,036,804	-0.53(-1.90%)
Sep 06, 2022	28.75	28.92	27.77	27.80	4,231,569	-0.67(-2.36%)
Sep 02, 2022	28.67	28.90	28.37	28.47	5,025,320	+0.64(+2.32%)
Sep 01, 2022	28.13	28.26	27.50	27.83	10,077,618	-0.68(-2.39%)
Aug 31, 2022	28.47	29.16	28.03	28.51	10,312,994	-0.56(-1.91%)
Aug 30, 2022	30.15	30.16	29.00	29.07	6,409,520	-1.66(-5.40%)
Aug 29, 2022	30.17	31.08	29.97	30.72	4,177,125	+0.46(+1.52%)
Aug 26, 2022	30.79	31.08	30.15	30.27	4,076,451	-0.53(-1.72%)
Aug 25, 2022	30.85	31.12	30.58	30.80	5,771,354	+0.26(+0.87%)
Aug 24, 2022	30.16	30.62	30.13	30.53	5,131,907	+0.26(+0.84%)
Aug 23, 2022	29.51	30.41	29.45	30.27	5,550,555	+1.30(+4.48%)
Aug 22, 2022	28.36	28.99	28.00	28.98	4,829,631	+0.20(+0.70%)
Aug 19, 2022	28.92	29.02	28.63	28.78	4,834,888	-0.36(-1.24%)
Aug 18, 2022	28.89	29.20	28.68	29.14	5,159,291	+0.61(+2.13%)
Aug 17, 2022	27.81	28.80	27.80	28.53	6,578,526	+0.46(+1.63%)
Aug 16, 2022	28.33	28.65	27.91	28.07	5,915,080	-0.15(-0.53%)
Aug 15, 2022	27.57	28.28	27.09	28.22	10,229,311	-0.67(-2.32%)
Aug 12, 2022	28.07	28.89	27.95	28.89	5,905,320	+0.79(+2.83%)
Aug 11, 2022	27.71	28.21	27.63	28.10	10,035,888	+0.88(+3.24%)
Aug 10, 2022	26.78	27.44	26.50	27.21	5,162,169	+0.37(+1.38%)
Aug 09, 2022	27.27	27.49	26.67	26.84	7,924,118	+0.04(+0.13%)
Aug 08, 2022	26.75	27.26	26.58	26.81	6,917,123	+0.10(+0.36%)
Aug 05, 2022	26.53	27.28	25.83	26.71	9,718,151	-0.40(-1.46%)
Aug 04, 2022	28.18	28.20	27.02	27.11	7,597,715	-1.27(-4.48%)
Aug 03, 2022	29.79	29.92	28.36	28.38	6,880,642	-1.03(-3.51%)
Aug 02, 2022	29.51	29.78	28.89	29.41	6,154,359	-0.04(-0.15%)
Aug 01, 2022	29.50	29.71	29.08	29.45	5,308,563	-0.49(-1.62%)
Jul 29, 2022	29.37	30.10	29.30	29.94	5,612,693	+1.10(+3.82%)
Jul 28, 2022	28.84	28.98	28.22	28.84	5,010,515	+0.30(+1.05%)
Jul 27, 2022	27.99	28.63	27.75	28.54	4,838,115	+0.82(+2.96%)
Jul 26, 2022	28.64	28.77	27.57	27.72	5,128,383	-0.39(-1.38%)
Jul 25, 2022	27.61	28.39	27.54	28.10	4,729,094	+0.92(+3.37%)
Jul 22, 2022	27.67	27.88	27.02	27.19	5,675,762	-0.49(-1.75%)
Jul 21, 2022	27.34	27.70	26.62	27.67	6,474,903	-0.46(-1.63%)
Jul 20, 2022	27.94	28.29	27.40	28.13	5,932,712	+0.02(+0.06%)
Jul 19, 2022	26.99	28.17	26.97	28.11	9,441,475	+1.10(+4.08%)
Jul 18, 2022	27.95	28.04	26.84	27.01	10,087,648	+0.38(+1.42%)
Jul 15, 2022	26.59	26.80	26.11	26.63	8,961,995	+0.58(+2.23%)
Jul 14, 2022	25.99	26.16	25.27	26.05	11,227,740	-0.93(-3.43%)
Jul 13, 2022	26.55	27.40	26.53	26.98	9,514,349	+0.06(+0.23%)
Jul 12, 2022	27.15	27.56	26.57	26.91	13,851,344	-1.26(-4.48%)
Jul 11, 2022	28.33	28.92	27.84	28.18	9,720,763	-0.71(-2.44%)
Jul 08, 2022	29.82	29.90	28.51	28.88	8,980,463	-0.54(-1.83%)
Jul 07, 2022	29.70	29.93	29.30	29.42	11,472,589	+0.71(+2.49%)
Jul 06, 2022	28.97	29.54	27.41	28.70	10,717,234	-0.61(-2.08%)
Jul 05, 2022	30.13	30.32	28.42	29.31	12,595,093	-2.06(-6.58%)

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.