Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	28.32	28.32	28.29	28.29	147	+0.53(+1.90%)
Jun 29, 2023	27.77	27.81	27.76	27.76	2,011	-0.09(-0.33%)
Jun 28, 2023	27.70	27.85	27.70	27.85	460	-0.23(-0.83%)
Jun 27, 2023	28.03	28.09	28.03	28.08	1,865	+0.20(+0.73%)
Jun 26, 2023	27.95	27.95	27.84	27.88	4,922	-0.16(-0.59%)
Jun 23, 2023	28.02	28.10	28.02	28.05	715	-0.30(-1.05%)
Jun 22, 2023	28.21	28.36	28.21	28.34	1,324	-0.08(-0.28%)
Jun 21, 2023	28.40	28.42	28.40	28.42	838	-0.69(-2.35%)
Jun 20, 2023	29.04	29.12	29.04	29.11	3,222	-0.25(-0.84%)
Jun 16, 2023	29.52	29.52	29.35	29.36	3,141	+0.16(+0.56%)
Jun 15, 2023	29.00	29.20	29.00	29.19	3,824	-1.05(-3.46%)
May 08, 2023	30.34	30.34	30.16	30.24	3,112	+0.00(+0.00%)
May 05, 2023	30.16	30.24	30.15	30.24	25,859	-0.33(-1.09%)
May 04, 2023	30.51	30.57	30.51	30.57	1,032	-0.03(-0.10%)
May 03, 2023	30.65	30.72	30.61	30.61	6,208	-0.04(-0.13%)
May 02, 2023	30.56	30.64	30.51	30.64	225,820	-0.06(-0.18%)
May 01, 2023	30.85	30.85	30.70	30.70	305	-0.28(-0.91%)
Apr 28, 2023	30.98	31.00	30.94	30.98	3,573	+0.27(+0.87%)
Apr 27, 2023	30.56	30.72	30.56	30.72	490	+0.30(+0.99%)
Apr 26, 2023	30.49	30.49	30.41	30.41	1,069	+0.62(+2.07%)
Apr 25, 2023	30.04	30.04	29.76	29.80	7,722	-0.88(-2.85%)
Apr 24, 2023	30.68	30.68	30.63	30.67	1,465	-0.47(-1.52%)
Apr 21, 2023	31.19	31.23	31.08	31.15	2,061	-0.71(-2.24%)
Apr 20, 2023	31.97	31.97	31.84	31.86	4,470	-0.33(-1.02%)
Apr 19, 2023	32.11	32.22	32.11	32.19	1,552	-0.26(-0.80%)
Apr 18, 2023	32.46	32.51	32.41	32.45	3,810	-0.00(-0.01%)
Apr 17, 2023	32.45	32.45	32.41	32.45	1,391	+0.05(+0.17%)
Apr 14, 2023	32.43	32.49	32.29	32.40	21,135	+0.07(+0.23%)
Apr 13, 2023	32.17	32.34	32.17	32.33	990	+0.02(+0.07%)
Apr 12, 2023	32.40	32.43	32.25	32.30	34,272	-0.19(-0.59%)
Apr 11, 2023	32.43	32.52	32.43	32.49	1,939	-0.08(-0.25%)
Apr 10, 2023	32.55	32.58	32.53	32.58	2,614	+0.13(+0.41%)
Apr 06, 2023	32.32	32.50	32.28	32.44	10,832	+0.15(+0.47%)
Apr 05, 2023	32.28	32.29	32.23	32.29	6,652	-0.10(-0.30%)
Apr 04, 2023	32.37	32.41	32.28	32.39	11,658	-0.23(-0.69%)
Apr 03, 2023	32.55	32.73	32.55	32.61	9,799	+0.56(+1.75%)
Mar 31, 2023	32.05	32.07	32.05	32.05	1,680	+0.02(+0.07%)
Mar 30, 2023	32.04	32.04	31.96	32.03	6,218	+0.31(+0.99%)
Mar 29, 2023	31.71	31.78	31.71	31.71	2,642	-0.11(-0.33%)
Mar 28, 2023	31.86	31.87	31.82	31.82	3,285	-0.22(-0.70%)
Mar 27, 2023	32.04	32.08	32.02	32.04	3,514	+0.17(+0.55%)
Mar 24, 2023	31.84	31.88	31.82	31.87	5,340	-0.06(-0.20%)
Mar 23, 2023	31.94	32.12	31.93	31.93	1,014	+0.43(+1.37%)
Mar 22, 2023	31.42	31.60	31.42	31.50	2,714	+0.00(+0.01%)
Mar 21, 2023	31.59	31.59	31.35	31.50	224,666	+0.57(+1.84%)
Mar 20, 2023	30.96	30.96	30.93	30.93	276	+0.30(+0.97%)
Mar 17, 2023	30.60	30.63	30.60	30.63	2,661	-0.31(-0.99%)
Mar 16, 2023	30.73	30.94	30.73	30.94	1,495	-0.15(-0.48%)
Mar 15, 2023	31.00	31.09	30.97	31.09	8,805	-0.52(-1.66%)
Mar 14, 2023	31.61	31.65	31.55	31.61	2,154	-0.03(-0.08%)
Mar 13, 2023	31.22	31.67	31.22	31.64	2,606	+0.11(+0.35%)
Mar 10, 2023	31.51	31.70	31.51	31.53	1,512	+0.45(+1.46%)
Mar 09, 2023	31.30	31.33	31.04	31.08	6,765	-0.40(-1.27%)
Mar 08, 2023	31.61	31.61	31.42	31.48	14,967	+0.23(+0.74%)
Mar 07, 2023	31.76	31.76	31.24	31.24	3,580	-0.91(-2.83%)
Mar 06, 2023	32.38	32.38	32.16	32.16	9,838	-0.31(-0.97%)
Mar 03, 2023	32.40	32.47	32.32	32.47	558	+0.09(+0.27%)
Mar 02, 2023	32.33	32.38	32.33	32.38	992	-0.37(-1.13%)
Mar 01, 2023	32.82	32.82	32.67	32.75	657	+0.61(+1.89%)
Feb 28, 2023	32.13	32.14	32.13	32.14	256	+0.18(+0.56%)
Feb 27, 2023	32.16	32.16	31.92	31.96	7,747	+0.23(+0.74%)
Feb 24, 2023	31.89	31.89	31.70	31.73	2,764	-0.89(-2.73%)
Feb 23, 2023	32.73	32.73	32.54	32.62	2,177	+0.02(+0.06%)
Feb 22, 2023	32.75	32.75	32.60	32.60	773	-0.24(-0.72%)
Feb 21, 2023	32.93	33.02	32.83	32.84	2,884	+0.11(+0.35%)
Feb 17, 2023	32.72	32.77	32.69	32.72	3,258	-0.95(-2.81%)
Feb 16, 2023	33.51	33.80	33.51	33.67	6,462	-0.64(-1.86%)
Feb 15, 2023	34.28	34.31	34.28	34.31	2,321	-0.33(-0.94%)
Feb 14, 2023	34.73	34.73	34.62	34.63	1,828	-0.29(-0.82%)
Feb 13, 2023	34.84	34.93	34.84	34.92	3,281	+0.66(+1.92%)
Feb 10, 2023	34.40	34.40	34.26	34.26	1,745	-0.62(-1.78%)
Feb 09, 2023	35.02	35.05	34.86	34.88	2,852	+0.72(+2.10%)
Feb 08, 2023	34.24	34.26	34.16	34.16	3,598	-0.33(-0.95%)
Feb 07, 2023	34.38	34.49	34.38	34.49	1,881	+0.03(+0.09%)
Feb 06, 2023	34.24	34.46	34.24	34.46	1,682	-0.25(-0.73%)
Feb 03, 2023	35.09	35.09	34.68	34.71	5,514	-0.79(-2.22%)
Feb 02, 2023	35.65	35.65	35.46	35.50	4,263	-0.52(-1.44%)
Feb 01, 2023	35.73	36.02	35.73	36.02	1,640	+0.58(+1.64%)
Jan 31, 2023	35.25	35.44	35.25	35.44	2,045	-0.27(-0.77%)
Jan 30, 2023	35.83	35.83	35.70	35.71	18,659	-0.42(-1.16%)
Jan 27, 2023	36.25	36.25	36.12	36.13	4,022	-0.11(-0.31%)
Jan 26, 2023	36.18	36.24	36.10	36.24	3,330	+0.43(+1.20%)
Jan 25, 2023	35.66	35.81	35.66	35.81	1,264	+0.17(+0.49%)
Jan 24, 2023	35.61	35.73	35.49	35.64	6,780	+0.05(+0.14%)
Jan 23, 2023	35.73	35.79	35.59	35.59	4,130	+0.17(+0.48%)
Jan 20, 2023	35.30	35.47	35.30	35.42	1,897	+0.27(+0.77%)
Jan 19, 2023	35.07	35.15	35.07	35.15	1,744	+0.49(+1.41%)
Jan 18, 2023	34.92	34.92	34.66	34.66	2,528	-0.17(-0.50%)
Jan 17, 2023	34.80	34.88	34.74	34.83	10,357	+0.38(+1.10%)
Jan 13, 2023	34.33	34.45	34.21	34.45	1,627	+0.46(+1.34%)
Jan 12, 2023	33.76	33.99	33.74	33.99	6,081	+0.42(+1.25%)
Jan 11, 2023	33.41	33.60	33.41	33.57	1,015	-0.29(-0.85%)
Jan 10, 2023	33.69	33.86	33.69	33.86	739	+0.58(+1.76%)
Jan 09, 2023	33.35	33.48	33.28	33.28	11,340	+0.14(+0.41%)
Jan 06, 2023	32.58	33.15	32.58	33.14	12,143	+0.89(+2.76%)
Jan 05, 2023	32.16	32.25	32.14	32.25	1,992	+0.68(+2.16%)
Jan 04, 2023	31.31	31.57	31.31	31.57	2,049	+0.10(+0.31%)
Jan 03, 2023	31.56	31.57	31.47	31.47	2,159	+0.25(+0.79%)
Dec 30, 2022	31.34	31.34	31.20	31.22	2,998	-0.05(-0.15%)
Dec 29, 2022	31.21	31.27	31.21	31.27	1,042	+0.56(+1.84%)
Dec 28, 2022	30.99	30.99	30.71	30.71	593	-0.69(-2.19%)
Dec 27, 2022	31.16	31.39	31.16	31.39	2,467	+1.27(+4.23%)
Dec 23, 2022	30.12	30.12	30.12	30.12	122	+0.02(+0.07%)
Dec 22, 2022	30.20	30.20	30.00	30.10	6,723	-0.50(-1.62%)
Dec 21, 2022	30.52	30.59	30.52	30.59	521	-0.07(-0.22%)
Dec 20, 2022	30.68	30.76	30.66	30.66	2,121	-0.31(-0.99%)
Dec 19, 2022	31.17	31.17	30.96	30.97	7,009	-0.34(-1.07%)
Dec 16, 2022	31.26	31.34	31.25	31.30	3,178	-0.38(-1.20%)
Dec 15, 2022	31.73	31.73	31.67	31.68	2,506	+0.13(+0.42%)
Dec 14, 2022	31.43	31.58	31.40	31.55	4,022	+0.04(+0.11%)
Dec 13, 2022	31.64	31.64	31.51	31.51	713	-0.18(-0.56%)
Dec 12, 2022	31.76	31.76	31.60	31.69	1,355	-0.17(-0.54%)
Dec 09, 2022	32.15	32.16	31.86	31.86	4,879	-0.17(-0.52%)
Dec 08, 2022	32.08	32.15	32.03	32.03	5,319	+0.07(+0.22%)
Dec 07, 2022	31.97	31.97	31.96	31.96	2,140	+0.32(+1.01%)
Dec 06, 2022	31.53	31.66	31.53	31.64	2,327	+0.33(+1.05%)
Dec 05, 2022	31.36	31.52	31.25	31.31	6,450	-0.47(-1.49%)
Dec 02, 2022	31.03	31.78	31.03	31.78	4,925	+0.64(+2.04%)
Dec 01, 2022	31.22	31.23	31.09	31.15	7,341	+0.10(+0.31%)
Nov 30, 2022	30.97	31.05	30.77	31.05	1,834	+0.78(+2.56%)
Nov 29, 2022	30.10	30.28	30.10	30.28	1,038	+0.87(+2.97%)
Nov 28, 2022	29.43	29.56	29.40	29.40	1,834	-0.10(-0.35%)
Nov 25, 2022	29.77	29.77	29.51	29.51	4,563	-0.73(-2.41%)
Nov 23, 2022	30.01	30.26	30.01	30.23	2,007	-0.09(-0.29%)
Nov 22, 2022	30.28	30.32	30.27	30.32	2,621	-0.34(-1.12%)
Nov 21, 2022	30.68	30.69	30.67	30.67	3,923	-0.18(-0.58%)
Nov 18, 2022	30.91	30.91	30.81	30.84	5,194	+0.05(+0.18%)
Nov 17, 2022	30.52	30.79	30.52	30.79	12,979	-0.36(-1.16%)
Nov 16, 2022	31.17	31.18	31.15	31.15	2,802	-0.77(-2.41%)
Nov 15, 2022	31.93	31.98	31.91	31.92	1,825	+0.87(+2.81%)
Nov 14, 2022	31.02	31.05	31.02	31.05	5,569	-0.49(-1.55%)
Nov 11, 2022	31.49	31.57	31.45	31.54	4,943	+0.55(+1.77%)
Nov 10, 2022	30.79	30.99	30.78	30.99	3,176	+0.70(+2.31%)
Nov 09, 2022	30.42	30.42	30.29	30.29	1,901	-0.75(-2.42%)
Nov 08, 2022	30.94	31.09	30.91	31.04	1,115	-0.30(-0.96%)
Nov 07, 2022	31.40	31.40	31.20	31.34	3,677	-0.51(-1.59%)
Nov 04, 2022	31.63	31.85	31.45	31.85	2,249	+1.87(+6.24%)
Nov 03, 2022	29.70	29.98	29.70	29.98	432	+0.43(+1.44%)
Nov 02, 2022	29.82	29.82	29.55	29.55	2,035	+0.27(+0.92%)
Nov 01, 2022	29.36	29.40	29.25	29.28	4,584	+0.85(+2.99%)
Oct 31, 2022	28.47	28.47	28.43	28.43	908	-0.21(-0.73%)
Oct 28, 2022	28.55	28.64	28.55	28.64	3,476	-0.91(-3.08%)
Oct 27, 2022	29.72	29.83	29.55	29.55	2,967	-0.98(-3.22%)
Oct 26, 2022	30.15	30.70	30.15	30.53	5,751	+1.28(+4.38%)
Oct 25, 2022	29.18	29.27	29.18	29.25	4,827	-0.12(-0.40%)
Oct 24, 2022	29.43	29.49	29.28	29.37	14,615	-1.38(-4.49%)
Oct 21, 2022	30.61	30.75	30.55	30.75	1,085	+0.20(+0.65%)
Oct 20, 2022	30.81	30.89	30.53	30.55	4,463	-0.06(-0.19%)
Oct 19, 2022	30.85	30.85	30.56	30.61	4,392	-0.61(-1.95%)
Oct 18, 2022	31.61	31.61	31.18	31.22	5,627	-0.24(-0.76%)
Oct 17, 2022	31.53	31.59	31.38	31.46	14,848	+0.42(+1.35%)
Oct 14, 2022	31.15	31.15	30.90	31.04	10,977	+0.60(+1.97%)
Oct 13, 2022	29.68	30.44	29.65	30.44	18,661	+0.66(+2.22%)
Oct 12, 2022	29.80	29.89	29.72	29.78	19,916	+0.75(+2.57%)
Oct 11, 2022	29.18	29.18	28.98	29.03	8,473	+0.14(+0.49%)
Oct 10, 2022	29.00	29.05	28.80	28.89	7,769	-1.12(-3.75%)
Oct 07, 2022	30.37	30.37	30.02	30.02	3,730	-0.68(-2.22%)
Oct 06, 2022	30.73	30.73	30.70	30.70	213	-0.27(-0.89%)
Oct 05, 2022	31.01	31.01	30.80	30.97	7,776	+0.23(+0.75%)
Oct 04, 2022	30.26	30.77	30.26	30.74	5,724	+0.97(+3.27%)
Oct 03, 2022	29.58	29.77	29.58	29.77	323	+0.14(+0.46%)
Sep 30, 2022	29.74	29.78	29.63	29.63	1,960	-0.82(-2.69%)
Sep 29, 2022	30.27	30.45	30.27	30.45	2,260	+0.32(+1.05%)
Sep 28, 2022	29.81	30.16	29.77	30.13	9,679	-0.36(-1.18%)
Sep 27, 2022	30.68	30.68	30.43	30.49	2,936	+0.46(+1.55%)
Sep 26, 2022	30.14	30.18	29.98	30.03	2,391	+0.23(+0.77%)
Sep 23, 2022	29.78	29.86	29.73	29.80	1,891	-0.60(-1.97%)
Sep 22, 2022	30.38	30.40	30.37	30.40	443	-0.10(-0.33%)
Sep 21, 2022	30.78	30.78	30.50	30.50	1,620	-0.56(-1.79%)
Sep 20, 2022	31.08	31.10	31.04	31.06	2,921	-0.07(-0.24%)
Sep 19, 2022	31.09	31.13	31.05	31.13	1,923	-0.18(-0.56%)
Sep 16, 2022	31.19	31.31	31.19	31.31	447	-0.67(-2.10%)
Sep 15, 2022	32.12	32.12	31.95	31.98	2,091	-1.29(-3.88%)
Sep 14, 2022	33.24	33.30	33.24	33.27	833	-0.14(-0.43%)
Sep 13, 2022	33.51	33.72	33.40	33.41	3,387	-0.68(-1.98%)
Sep 12, 2022	34.00	34.12	34.00	34.09	1,083	+0.14(+0.40%)
Sep 09, 2022	34.04	34.04	33.94	33.95	1,420	+0.33(+0.99%)
Sep 08, 2022	33.60	33.62	33.54	33.62	711	-0.68(-1.98%)
Sep 07, 2022	33.92	34.30	33.92	34.30	2,343	+0.75(+2.23%)
Sep 06, 2022	33.69	33.69	33.53	33.55	7,706	-0.30(-0.88%)
Sep 02, 2022	34.06	34.06	33.79	33.85	3,457	-0.17(-0.50%)
Sep 01, 2022	34.00	34.02	33.93	34.02	3,561	-0.27(-0.80%)
Aug 31, 2022	34.48	34.48	34.27	34.29	1,819	-0.41(-1.17%)
Aug 30, 2022	34.89	35.01	34.65	34.70	8,544	-0.56(-1.59%)
Aug 29, 2022	35.29	35.29	35.26	35.26	1,637	-0.18(-0.51%)
Aug 26, 2022	35.90	35.90	35.43	35.44	3,540	-0.87(-2.40%)
Aug 25, 2022	36.17	36.35	36.08	36.31	4,229	+0.04(+0.11%)
Aug 24, 2022	36.20	36.28	36.15	36.27	8,494	-1.61(-4.25%)
Aug 23, 2022	37.86	37.92	37.86	37.88	1,944	+0.48(+1.29%)
Aug 22, 2022	37.56	37.56	37.38	37.40	3,796	+0.44(+1.19%)
Aug 19, 2022	37.20	37.20	36.92	36.96	5,743	-0.87(-2.29%)
Aug 18, 2022	37.81	37.83	37.79	37.83	1,492	-0.10(-0.27%)
Aug 17, 2022	37.69	37.98	37.69	37.93	11,026	+0.58(+1.55%)
Aug 16, 2022	37.12	37.35	37.12	37.35	5,134	+0.22(+0.60%)
Aug 15, 2022	37.20	37.23	37.09	37.13	3,123	+0.02(+0.05%)
Aug 12, 2022	36.88	37.13	36.88	37.11	2,329	-0.37(-0.99%)
Aug 11, 2022	37.59	37.80	37.47	37.48	7,147	+0.63(+1.71%)
Aug 10, 2022	36.82	36.96	36.82	36.85	6,145	-0.09(-0.23%)
Aug 09, 2022	36.97	36.98	36.92	36.94	5,648	+0.23(+0.62%)
Aug 08, 2022	36.88	36.88	36.69	36.71	7,712	-0.01(-0.03%)
Aug 05, 2022	36.52	36.72	36.52	36.72	2,577	+0.41(+1.13%)
Aug 04, 2022	36.20	36.31	36.20	36.31	1,726	+0.11(+0.30%)
Aug 03, 2022	36.17	36.26	36.05	36.20	4,750	-0.47(-1.28%)
Aug 02, 2022	36.67	37.00	36.60	36.67	7,836	-0.56(-1.50%)
Aug 01, 2022	37.14	37.32	37.13	37.23	7,858	+0.61(+1.66%)
Jul 29, 2022	36.58	36.62	36.44	36.62	6,034	-0.65(-1.74%)
Jul 28, 2022	37.19	37.38	37.15	37.27	9,133	-0.25(-0.66%)
Jul 27, 2022	37.38	37.52	37.32	37.52	2,731	+0.31(+0.83%)
Jul 26, 2022	37.33	37.40	37.11	37.21	7,370	-0.04(-0.10%)
Jul 25, 2022	37.23	37.25	37.18	37.25	789	-0.12(-0.32%)
Jul 22, 2022	37.60	37.60	37.33	37.37	9,316	-0.35(-0.92%)
Jul 21, 2022	37.58	37.72	37.58	37.71	5,362	-0.15(-0.39%)
Jul 20, 2022	37.96	38.02	37.83	37.86	2,593	-0.12(-0.32%)
Jul 19, 2022	38.03	38.11	37.95	37.98	4,276	-0.42(-1.09%)
Jul 18, 2022	38.43	38.64	38.39	38.40	8,417	+0.54(+1.43%)
Jul 15, 2022	37.65	37.89	37.65	37.86	5,855	-0.86(-2.22%)
Jul 14, 2022	38.40	38.72	38.30	38.72	11,945	+0.83(+2.19%)
Jul 13, 2022	37.45	37.98	37.45	37.89	5,563	+0.70(+1.88%)
Jul 12, 2022	37.20	37.33	37.19	37.19	7,925	-0.91(-2.39%)
Jul 11, 2022	38.36	38.36	38.07	38.10	14,370	-1.25(-3.18%)
Jul 08, 2022	39.22	39.36	39.05	39.35	11,730	-0.53(-1.33%)
Jul 07, 2022	39.60	40.01	39.60	39.88	14,194	+1.06(+2.72%)
Jul 06, 2022	38.87	38.87	38.76	38.82	1,759	-0.31(-0.78%)
Jul 05, 2022	38.70	39.17	38.70	39.13	5,708	+0.31(+0.80%)

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.