Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	25.01	25.17	24.84	24.98	16,906	+0.19(+0.76%)
Jun 29, 2023	24.86	24.86	24.57	24.79	24,475	-0.40(-1.60%)
Jun 28, 2023	25.28	25.28	24.87	25.19	96,387	-0.18(-0.70%)
Jun 27, 2023	25.10	25.42	25.10	25.37	58,435	+0.74(+3.01%)
Jun 26, 2023	24.66	24.98	24.63	24.63	35,826	+0.03(+0.11%)
Jun 23, 2023	24.87	24.87	24.43	24.60	59,045	-0.64(-2.53%)
Jun 22, 2023	25.22	25.35	24.87	25.24	36,513	-0.07(-0.26%)
Jun 21, 2023	25.51	25.89	25.24	25.31	123,031	-0.27(-1.06%)
Jun 20, 2023	26.28	26.28	25.52	25.58	111,998	-1.37(-5.09%)
Jun 16, 2023	27.46	27.47	26.66	26.95	63,344	-0.30(-1.10%)
Jun 15, 2023	27.12	27.27		27.25	79,030	+2.59(+10.50%)
May 08, 2023	24.74	24.74	24.42	24.66	66,142	-0.07(-0.26%)
May 05, 2023	24.51	24.75	24.51	24.72	27,952	+0.26(+1.07%)
May 04, 2023	24.13	24.61	24.13	24.46	84,714	+0.49(+2.03%)
May 03, 2023	23.98	24.15	23.76	23.98	50,162	-0.07(-0.31%)
May 02, 2023	24.48	24.49	23.81	24.05	53,946	-0.92(-3.67%)
May 01, 2023	25.19	25.19	24.94	24.97	18,842	-0.08(-0.34%)
Apr 28, 2023	24.59	25.18	24.51	25.05	35,955	+0.43(+1.75%)
Apr 27, 2023	24.38	24.74	24.26	24.62	18,230	+0.41(+1.70%)
Apr 26, 2023	24.57	24.64	24.21	24.21	23,863	+0.22(+0.90%)
Apr 25, 2023	24.41	24.41	23.90	23.99	82,911	-0.79(-3.17%)
Apr 24, 2023	25.22	25.22	24.58	24.78	76,089	-0.57(-2.25%)
Apr 21, 2023	25.57	25.57	25.12	25.35	31,517	-0.47(-1.81%)
Apr 20, 2023	26.19	26.30	25.71	25.82	33,585	-0.38(-1.46%)
Apr 19, 2023	26.16	26.29	26.04	26.20	23,703	-0.45(-1.68%)
Apr 18, 2023	26.85	26.91	26.59	26.65	30,391	-0.03(-0.10%)
Apr 17, 2023	26.43	26.70	26.39	26.68	22,643	+0.83(+3.22%)
Apr 14, 2023	26.01	26.20	25.72	25.85	31,945	-0.24(-0.93%)
Apr 13, 2023	26.05	26.37	26.05	26.09	54,212	+0.42(+1.64%)
Apr 12, 2023	26.52	26.52	25.65	25.67	123,734	-1.05(-3.92%)
Apr 11, 2023	26.92	27.07	26.72	26.72	33,171	+0.05(+0.18%)
Apr 10, 2023	26.58	26.74	26.50	26.67	25,216	-0.24(-0.90%)
Apr 06, 2023	26.69	27.00	26.49	26.91	36,399	+0.39(+1.48%)
Apr 05, 2023	27.14	27.14	26.36	26.52	29,083	-0.73(-2.68%)
Apr 04, 2023	27.45	27.56	27.00	27.25	61,697	-0.31(-1.12%)
Apr 03, 2023	27.64	27.84	27.35	27.56	30,151	-0.21(-0.74%)
Mar 31, 2023	27.89	28.00	27.74	27.76	36,722	-0.19(-0.67%)
Mar 30, 2023	27.56	28.20	27.56	27.95	52,014	+0.65(+2.36%)
Mar 29, 2023	27.04	27.41	26.83	27.30	62,358	+0.13(+0.48%)
Mar 28, 2023	27.02	27.30	26.74	27.17	53,619	+0.96(+3.67%)
Mar 27, 2023	26.32	26.43	26.01	26.21	55,302	-0.32(-1.20%)
Mar 24, 2023	26.53	26.89	26.37	26.53	85,254	-0.28(-1.05%)
Mar 23, 2023	26.94	27.41	26.49	26.81	45,363	+0.76(+2.91%)
Mar 22, 2023	26.56	26.56	26.04	26.05	37,695	-0.46(-1.73%)
Mar 21, 2023	26.19	26.52	26.18	26.51	97,357	+0.63(+2.42%)
Mar 20, 2023	25.48	26.33	25.11	25.88	133,462	-0.30(-1.13%)
Mar 17, 2023	26.56	26.71	25.93	26.18	53,071	-0.07(-0.28%)
Mar 16, 2023	25.41	26.31	25.25	26.25	66,914	+0.68(+2.67%)
Mar 15, 2023	25.56	25.75	25.21	25.57	65,414	-0.60(-2.29%)
Mar 14, 2023	25.99	26.28	25.74	26.17	60,064	+0.14(+0.54%)
Mar 13, 2023	25.64	26.31	25.48	26.03	47,870	+0.29(+1.13%)
Mar 10, 2023	25.74	26.15	25.54	25.74	293,508	-0.13(-0.51%)
Mar 09, 2023	26.80	26.80	25.82	25.87	102,433	-1.46(-5.33%)
Mar 08, 2023	27.09	27.33	26.90	27.33	31,941	-0.17(-0.61%)
Mar 07, 2023	28.08	28.08	27.39	27.50	56,552	-0.85(-3.00%)
Mar 06, 2023	28.65	28.73	28.29	28.35	69,548	-0.48(-1.65%)
Mar 03, 2023	28.44	28.94	28.44	28.82	72,143	+0.46(+1.61%)
Mar 02, 2023	27.34	28.38	27.33	28.37	78,474	+0.75(+2.71%)
Mar 01, 2023	28.15	28.15	27.53	27.62	95,921	+0.78(+2.89%)
Feb 28, 2023	26.60	27.13	26.60	26.84	27,598	+0.02(+0.07%)
Feb 27, 2023	26.98	27.15	26.81	26.82	58,496	+0.36(+1.34%)
Feb 24, 2023	26.63	26.84	26.28	26.47	109,139	-1.12(-4.06%)
Feb 23, 2023	28.28	28.50	27.28	27.59	42,504	-0.07(-0.27%)
Feb 22, 2023	27.88	28.12	27.41	27.67	47,277	+0.11(+0.41%)
Feb 21, 2023	27.68	27.98	27.38	27.55	148,017	-0.85(-2.99%)
Feb 17, 2023	28.65	28.72	28.23	28.40	155,609	-0.94(-3.22%)
Feb 16, 2023	29.21	29.59	29.10	29.35	41,539	-0.04(-0.13%)
Feb 15, 2023	29.01	29.38	28.83	29.38	126,058	+0.07(+0.22%)
Feb 14, 2023	29.19	29.36	28.82	29.32	47,903	-0.17(-0.57%)
Feb 13, 2023	29.36	29.81	29.16	29.49	43,037	+0.76(+2.63%)
Feb 10, 2023	29.10	29.13	28.52	28.73	126,165	-1.10(-3.70%)
Feb 09, 2023	30.36	30.46	29.68	29.83	60,343	+0.38(+1.30%)
Feb 08, 2023	29.99	30.03	29.45	29.45	139,517	-0.50(-1.68%)
Feb 07, 2023	29.92	30.08	29.44	29.95	155,090	+0.68(+2.33%)
Feb 06, 2023	29.19	29.39	28.63	29.27	193,125	-0.59(-1.97%)
Feb 03, 2023	30.43	30.84	29.81	29.86	143,579	-1.22(-3.94%)
Feb 02, 2023	31.55	31.55	30.78	31.09	194,096	-0.39(-1.25%)
Feb 01, 2023	31.05	31.70	30.79	31.48	206,266	+1.31(+4.34%)
Jan 31, 2023	29.90	30.71	29.82	30.17	107,442	-0.03(-0.09%)
Jan 30, 2023	30.31	30.43	29.77	30.20	173,684	-1.26(-4.01%)
Jan 27, 2023	31.57	31.67	30.97	31.46	232,882	-0.08(-0.27%)
Jan 26, 2023	31.10	31.58	30.77	31.54	147,438	+1.12(+3.69%)
Jan 25, 2023	30.15	30.51	29.86	30.42	171,244	+0.04(+0.12%)
Jan 24, 2023	30.41	30.48	30.14	30.38	127,004	-0.17(-0.55%)
Jan 23, 2023	30.34	30.80	30.20	30.55	202,590	+0.50(+1.68%)
Jan 20, 2023	30.07	30.26	29.68	30.05	95,055	+0.76(+2.58%)
Jan 19, 2023	29.01	29.70	29.01	29.29	97,885	+0.38(+1.32%)
Jan 18, 2023	29.91	30.04	28.85	28.91	327,256	-0.75(-2.52%)
Jan 17, 2023	30.07	30.15	29.30	29.66	303,483	-1.00(-3.26%)
Jan 13, 2023	30.02	30.73	30.02	30.66	148,039	+0.78(+2.60%)
Jan 12, 2023	29.68	29.91	29.11	29.88	126,869	+0.02(+0.06%)
Jan 11, 2023	29.76	29.88	29.40	29.86	133,628	+0.08(+0.28%)
Jan 10, 2023	29.57	29.81	29.21	29.78	80,882	+0.57(+1.95%)
Jan 09, 2023	29.83	29.87	29.21	29.21	167,280	+0.15(+0.51%)
Jan 06, 2023	28.69	29.09	28.18	29.06	99,263	-0.24(-0.83%)
Jan 05, 2023	28.44	29.39	28.21	29.30	166,339	+0.47(+1.62%)
Jan 04, 2023	27.80	28.90	27.59	28.83	235,102	+2.30(+8.66%)
Jan 03, 2023	26.39	27.10	26.20	26.54	85,439	+1.00(+3.92%)
Dec 30, 2022	25.11	25.71	25.11	25.54	58,079	-0.29(-1.12%)
Dec 29, 2022	25.32	25.83	24.93	25.82	56,853	+0.69(+2.75%)
Dec 28, 2022	25.95	26.05	24.91	25.13	70,454	-0.99(-3.79%)
Dec 27, 2022	25.96	26.34	25.88	26.12	104,898	+0.53(+2.08%)
Dec 23, 2022	26.40	26.40	25.55	25.59	66,970	-0.82(-3.11%)
Dec 22, 2022	26.75	26.96	26.07	26.41	92,334	-0.24(-0.91%)
Dec 21, 2022	25.85	26.75	25.50	26.66	61,111	+0.99(+3.86%)
Dec 20, 2022	25.06	25.97	25.00	25.67	71,485	-0.11(-0.44%)
Dec 19, 2022	26.09	26.09	25.63	25.78	56,173	-0.21(-0.82%)
Dec 16, 2022	26.19	26.56	25.94	25.99	110,507	+0.08(+0.32%)
Dec 15, 2022	26.88	27.16	25.74	25.91	97,951	-0.56(-2.11%)
Dec 14, 2022	26.31	26.66	26.18	26.47	44,186	+0.07(+0.25%)
Dec 13, 2022	27.04	27.22	26.15	26.40	154,353	+0.52(+2.02%)
Dec 12, 2022	26.25	26.25	25.56	25.88	164,035	-0.80(-3.00%)
Dec 09, 2022	27.10	27.20	26.64	26.68	123,184	-0.33(-1.21%)
Dec 08, 2022	26.44	27.03	26.44	27.01	161,303	+1.47(+5.75%)
Dec 07, 2022	25.25	25.65	25.00	25.54	96,053	-0.71(-2.71%)
Dec 06, 2022	26.30	26.47	25.62	26.25	124,066	+0.28(+1.08%)
Dec 05, 2022	27.27	27.27	25.74	25.97	352,533	-0.02(-0.07%)
Dec 02, 2022	24.59	26.18	24.59	25.99	145,460	+1.29(+5.20%)
Dec 01, 2022	24.70	24.87	24.48	24.70	101,644	-0.43(-1.70%)
Nov 30, 2022	24.11	25.30	24.09	25.13	232,113	+2.20(+9.59%)
Nov 29, 2022	22.97	23.34	22.78	22.93	135,669	+1.11(+5.08%)
Nov 28, 2022	21.50	22.22	21.49	21.83	241,276	+0.61(+2.85%)
Nov 25, 2022	21.48	21.48	21.11	21.22	36,446	-0.76(-3.47%)
Nov 23, 2022	21.89	22.05	21.74	21.98	397,835	+0.48(+2.25%)
Nov 22, 2022	21.45	21.50	21.17	21.50	1,237,347	-0.32(-1.45%)
Nov 21, 2022	22.12	22.18	21.64	21.82	88,670	-0.80(-3.54%)
Nov 18, 2022	23.11	23.11	22.40	22.62	520,908	-0.67(-2.88%)
Nov 17, 2022	21.98	23.44	21.84	23.29	80,510	+0.83(+3.69%)
Nov 16, 2022	23.23	23.23	22.46	22.46	135,924	-1.03(-4.40%)
Nov 15, 2022	23.36	23.89	23.23	23.49	399,991	+1.60(+7.32%)
Nov 14, 2022	22.25	22.45	21.71	21.89	318,671	+0.18(+0.82%)
Nov 11, 2022	21.29	21.82	21.14	21.71	341,177	+1.40(+6.88%)
Nov 10, 2022	20.21	20.42	20.08	20.32	116,063	+1.43(+7.54%)
Nov 09, 2022	19.66	19.66	18.86	18.89	83,699	-1.43(-7.02%)
Nov 08, 2022	20.17	20.45	19.63	20.32	97,801	-0.12(-0.59%)
Nov 07, 2022	21.26	21.26	20.40	20.44	51,750	-0.43(-2.05%)
Nov 04, 2022	20.60	20.96	20.10	20.87	155,374	+1.73(+9.06%)
Nov 03, 2022	18.22	19.26	18.16	19.13	151,874	+0.58(+3.11%)
Nov 02, 2022	18.71	19.16	18.43	18.56	212,076	+0.12(+0.66%)
Nov 01, 2022	19.07	19.25	18.40	18.44	199,118	+0.71(+3.99%)
Oct 31, 2022	17.56	18.05	17.51	17.73	71,715	-0.12(-0.68%)
Oct 28, 2022	17.63	17.87	17.40	17.85	163,133	-0.61(-3.28%)
Oct 27, 2022	18.69	18.83	18.36	18.45	52,706	-0.68(-3.55%)
Oct 26, 2022	17.96	19.48	17.96	19.13	294,544	+1.32(+7.43%)
Oct 25, 2022	17.61	18.03	17.59	17.81	262,326	+0.78(+4.60%)
Oct 24, 2022	17.62	17.62	15.72	17.03	673,332	-2.89(-14.50%)
Oct 21, 2022	19.50	19.95	19.15	19.92	40,317	+0.22(+1.11%)
Oct 20, 2022	19.71	20.41	19.62	19.70	61,564	+0.18(+0.94%)
Oct 19, 2022	20.32	20.45	19.41	19.52	191,141	-1.50(-7.14%)
Oct 18, 2022	21.55	21.85	20.90	21.02	86,292	+0.07(+0.36%)
Oct 17, 2022	20.85	21.38	20.85	20.94	43,693	+0.66(+3.26%)
Oct 14, 2022	21.45	21.45	20.26	20.28	45,611	-0.86(-4.05%)
Oct 13, 2022	20.26	21.29	20.25	21.14	75,129	-0.15(-0.70%)
Oct 12, 2022	21.25	21.64	20.95	21.29	58,197	+0.13(+0.62%)
Oct 11, 2022	21.49	21.71	20.76	21.16	148,646	-0.80(-3.65%)
Oct 10, 2022	22.78	22.78	21.82	21.96	117,171	-1.22(-5.27%)
Oct 07, 2022	23.65	23.76	23.12	23.18	63,100	-1.01(-4.16%)
Oct 06, 2022	25.06	25.06	24.15	24.18	140,486	-0.71(-2.84%)
Oct 05, 2022	25.09	25.28	24.60	24.89	27,701	-0.12(-0.48%)
Oct 04, 2022	24.40	25.25	24.40	25.01	53,954	+1.25(+5.25%)
Oct 03, 2022	23.66	23.82	23.24	23.76	41,693	+0.13(+0.55%)
Sep 30, 2022	23.15	23.95	23.15	23.63	31,552	+0.21(+0.91%)
Sep 29, 2022	23.84	23.91	23.14	23.42	60,492	-1.19(-4.84%)
Sep 28, 2022	23.76	24.69	23.68	24.61	26,541	+0.39(+1.62%)
Sep 27, 2022	24.80	25.25	24.16	24.22	61,847	-0.26(-1.07%)
Sep 26, 2022	24.48	24.97	24.46	24.48	31,006	+0.36(+1.51%)
Sep 23, 2022	24.20	24.21	23.93	24.12	45,164	-0.52(-2.12%)
Sep 22, 2022	25.06	25.19	24.59	24.64	36,161	-0.10(-0.41%)
Sep 21, 2022	25.98	25.98	24.74	24.74	33,379	-1.59(-6.05%)
Sep 20, 2022	26.26	26.66	26.26	26.33	19,265	-0.04(-0.14%)
Sep 19, 2022	25.67	26.37	25.67	26.37	45,855	+0.42(+1.62%)
Sep 16, 2022	26.55	26.55	25.73	25.95	87,799	-1.16(-4.28%)
Sep 15, 2022	27.16	27.62	27.01	27.11	59,993	-0.20(-0.75%)
Sep 14, 2022	27.25	27.33	26.87	27.32	73,091	+0.02(+0.07%)
Sep 13, 2022	27.23	27.81	27.21	27.30	86,463	-0.87(-3.10%)
Sep 12, 2022	27.76	28.22	27.51	28.17	72,368	+0.72(+2.61%)
Sep 09, 2022	27.37	27.70	27.25	27.46	50,424	+0.84(+3.14%)
Sep 08, 2022	26.43	26.68	26.21	26.62	33,048	-0.45(-1.65%)
Sep 07, 2022	26.30	27.08	26.30	27.07	107,527	+0.60(+2.28%)
Sep 06, 2022	27.10	27.10	26.41	26.46	78,699	-0.94(-3.42%)
Sep 02, 2022	27.86	27.86	27.33	27.40	50,528	-0.74(-2.64%)
Sep 01, 2022	28.03	28.31	27.56	28.15	44,829	-0.53(-1.85%)
Aug 31, 2022	28.46	29.00	28.29	28.68	57,118	+0.89(+3.21%)
Aug 30, 2022	28.42	28.72	27.41	27.78	97,222	-0.64(-2.26%)
Aug 29, 2022	28.72	29.52	28.38	28.42	97,389	-0.22(-0.78%)
Aug 26, 2022	30.13	30.13	28.59	28.65	173,905	-0.14(-0.48%)
Aug 25, 2022	28.18	28.93	27.75	28.79	206,721	+1.70(+6.28%)
Aug 24, 2022	25.95	27.52	25.95	27.09	80,295	+0.67(+2.53%)
Aug 23, 2022	26.46	26.55	25.60	26.42	111,209	+0.06(+0.21%)
Aug 22, 2022	26.03	26.63	25.97	26.36	116,902	+0.34(+1.32%)
Aug 19, 2022	26.32	26.41	25.93	26.02	116,723	-0.46(-1.75%)
Aug 18, 2022	26.69	26.69	26.25	26.48	49,513	-0.20(-0.77%)
Aug 17, 2022	27.12	27.22	26.65	26.69	47,963	-0.60(-2.21%)
Aug 16, 2022	27.41	27.41	27.18	27.29	43,892	-0.47(-1.71%)
Aug 15, 2022	27.09	27.90	27.09	27.77	55,697	+0.22(+0.81%)
Aug 12, 2022	26.79	27.57	26.73	27.54	68,491	-0.02(-0.07%)
Aug 11, 2022	27.22	28.44	27.22	27.56	126,150	+0.79(+2.95%)
Aug 10, 2022	26.47	26.87	26.01	26.77	89,678	+0.39(+1.48%)
Aug 09, 2022	26.71	27.01	26.27	26.38	31,933	-0.46(-1.70%)
Aug 08, 2022	27.29	27.54	26.81	26.84	60,231	-0.50(-1.84%)
Aug 05, 2022	27.33	27.46	27.09	27.34	33,654	-0.50(-1.80%)
Aug 04, 2022	28.01	28.32	27.70	27.84	58,084	+0.59(+2.18%)
Aug 03, 2022	26.83	27.29	26.48	27.24	54,042	+0.43(+1.59%)
Aug 02, 2022	25.81	27.23	25.78	26.82	71,617	+0.36(+1.37%)
Aug 01, 2022	26.63	26.86	25.98	26.45	191,331	-0.54(-2.00%)
Jul 29, 2022	26.64	27.06	26.39	26.99	131,652	-0.81(-2.91%)
Jul 28, 2022	27.98	28.04	26.94	27.80	124,923	-0.34(-1.22%)
Jul 27, 2022	27.92	28.24	27.33	28.15	42,762	+0.47(+1.71%)
Jul 26, 2022	28.26	28.40	27.62	27.67	39,348	-0.39(-1.39%)
Jul 25, 2022	27.78	28.14	27.47	28.06	84,343	+0.37(+1.34%)
Jul 22, 2022	28.61	28.61	27.50	27.69	192,070	-1.16(-4.03%)
Jul 21, 2022	28.41	29.16	28.41	28.85	75,786	+0.46(+1.64%)
Jul 20, 2022	28.57	28.95	28.15	28.39	58,075	-0.20(-0.72%)
Jul 19, 2022	28.66	28.68	28.15	28.59	76,027	+0.17(+0.59%)
Jul 18, 2022	28.67	29.36	28.39	28.42	65,455	+0.57(+2.03%)
Jul 15, 2022	27.78	27.91	26.97	27.86	111,674	-0.24(-0.86%)
Jul 14, 2022	28.54	28.59	27.86	28.10	38,086	-0.66(-2.29%)
Jul 13, 2022	27.77	29.13	27.77	28.76	42,188	+0.41(+1.44%)
Jul 12, 2022	28.19	28.66	27.82	28.35	45,920	+0.07(+0.26%)
Jul 11, 2022	29.23	29.23	28.28	28.28	176,158	-2.22(-7.28%)
Jul 08, 2022	30.49	30.99	30.11	30.50	65,312	-0.40(-1.29%)
Jul 07, 2022	30.14	31.10	30.14	30.90	135,999	+1.16(+3.91%)
Jul 06, 2022	30.65	30.71	29.16	29.73	112,485	-1.44(-4.62%)
Jul 05, 2022	30.33	31.18	29.92	31.18	120,308	+0.52(+1.70%)

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.