Date	Open	High	Low	Close	Volume	Change (%)
Jun 08, 2023					0	+0.00(+0.00%)
Jun 07, 2023	35.26	35.70	35.26	35.70	22,340	+0.94(+2.70%)
Jun 06, 2023	35.42	35.48	34.76	34.76	10,466	-0.36(-1.02%)
Jun 05, 2023	34.59	35.12	34.59	35.12	5,601	+0.54(+1.58%)
Jun 02, 2023	34.51	34.62	34.38	34.58	8,056	+0.18(+0.52%)
Jun 01, 2023	34.60	34.60	34.36	34.40	1,759	+0.10(+0.29%)
May 31, 2023	34.61	34.61	34.28	34.29	2,646	-0.05(-0.14%)
May 30, 2023	34.33	34.39	34.22	34.34	15,653	+0.11(+0.31%)
May 26, 2023	34.47	34.50	34.14	34.23	6,781	-0.16(-0.45%)
May 25, 2023	34.32	34.44	34.31	34.39	6,322	+0.02(+0.04%)
May 24, 2023	34.40	34.40	34.29	34.38	3,503	+0.17(+0.51%)
May 23, 2023	34.58	34.66	34.20	34.20	3,495	-0.31(-0.90%)
May 22, 2023	34.55	34.65	34.41	34.51	4,937	-0.70(-1.99%)
May 19, 2023	34.85	35.21	34.79	35.21	31,188	+1.15(+3.38%)
May 18, 2023	34.31	34.31	34.06	34.06	2,218	-0.12(-0.37%)
May 17, 2023	34.20	34.29	33.95	34.19	4,314	+0.18(+0.53%)
May 16, 2023	34.11	34.24	33.95	34.01	22,525	+0.16(+0.47%)
May 15, 2023	33.42	33.91	33.42	33.84	8,172	+0.11(+0.34%)
May 12, 2023	34.16	34.62	33.05	33.73	12,003	-0.42(-1.23%)
May 11, 2023	34.68	34.68	34.08	34.15	8,934	-0.39(-1.12%)
May 10, 2023	34.33	34.69	34.33	34.53	7,863	+0.23(+0.69%)
May 09, 2023	33.70	34.30	33.70	34.30	11,487	+0.59(+1.75%)
May 08, 2023	33.38	33.71	33.38	33.71	12,388	+0.38(+1.15%)
May 05, 2023	32.90	33.38	32.90	33.33	15,923	+0.32(+0.97%)
May 04, 2023	32.57	33.13	32.49	33.01	7,989	+0.67(+2.06%)
May 03, 2023	32.39	32.57	32.26	32.34	28,750	-0.28(-0.85%)
May 02, 2023	32.94	33.00	32.61	32.62	7,725	-0.60(-1.80%)
May 01, 2023	33.43	33.76	33.04	33.22	26,069	-0.04(-0.12%)
Apr 28, 2023	33.10	33.39	32.94	33.26	41,983	+0.16(+0.47%)
Apr 27, 2023	33.40	33.40	33.01	33.10	7,125	-0.40(-1.19%)
Apr 26, 2023	33.18	33.55	33.18	33.50	5,107	+0.52(+1.58%)
Apr 25, 2023	33.30	33.35	32.98	32.98	10,631	-0.80(-2.37%)
Apr 24, 2023	33.87	33.87	33.49	33.78	7,614	-0.06(-0.18%)
Apr 21, 2023	33.45	34.00	33.43	33.84	5,900	+0.29(+0.85%)
Apr 20, 2023	33.64	33.64	33.40	33.55	5,118	-0.25(-0.74%)
Apr 19, 2023	33.84	33.88	33.68	33.80	17,045	+0.05(+0.13%)
Apr 18, 2023	33.28	33.85	33.28	33.76	9,601	+0.81(+2.45%)
Apr 17, 2023	32.43	33.00	32.43	32.95	12,526	+0.30(+0.91%)
Apr 14, 2023	32.95	32.95	32.56	32.66	4,044	-0.25(-0.76%)
Apr 13, 2023	32.55	33.17	32.49	32.90	13,883	+0.54(+1.67%)
Apr 12, 2023	32.44	32.46	32.28	32.36	13,681	-0.44(-1.33%)
Apr 11, 2023	32.32	32.81	32.32	32.80	12,400	+0.76(+2.36%)
Apr 10, 2023	31.63	32.09	31.58	32.04	10,074	+0.23(+0.74%)
Apr 06, 2023	32.04	32.04	31.81	31.81	6,743	+0.01(+0.02%)
Apr 05, 2023	31.78	31.80	31.62	31.80	5,469	+0.03(+0.11%)
Apr 04, 2023	31.74	32.00	31.67	31.77	6,779	+0.60(+1.93%)
Apr 03, 2023	31.75	31.75	31.15	31.17	15,434	-0.98(-3.06%)
Mar 31, 2023	31.93	32.19	31.91	32.15	26,365	+0.18(+0.55%)
Mar 30, 2023	31.38	32.00	31.38	31.97	13,612	+0.54(+1.73%)
Mar 29, 2023	31.56	31.60	31.37	31.43	5,368	-0.34(-1.06%)
Mar 28, 2023	31.68	31.80	31.59	31.77	7,460	+0.04(+0.12%)
Mar 27, 2023	31.88	31.88	31.47	31.73	12,367	+0.28(+0.90%)
Mar 24, 2023	31.25	31.55	31.08	31.45	15,262	+0.07(+0.21%)
Mar 23, 2023	30.98	31.48	30.98	31.38	26,064	+0.11(+0.35%)
Mar 22, 2023	30.94	31.39	30.88	31.27	13,046	+0.60(+1.96%)
Mar 21, 2023	30.33	30.72	30.33	30.67	6,918	+0.34(+1.12%)
Mar 20, 2023	29.66	30.40	29.66	30.33	7,126	+0.56(+1.88%)
Mar 17, 2023	29.60	29.77	29.60	29.77	15,055	+0.87(+3.01%)
Mar 16, 2023	28.92	29.00	28.83	28.90	10,729	+0.76(+2.70%)
Mar 15, 2023	28.20	28.23	28.02	28.14	9,372	-0.55(-1.90%)
Mar 14, 2023	28.40	28.80	28.31	28.68	21,107	+0.21(+0.75%)
Mar 13, 2023	28.71	28.77	28.47	28.47	9,447	-0.66(-2.28%)
Mar 10, 2023	29.20	29.24	29.09	29.13	10,094	-0.32(-1.07%)
Mar 09, 2023	29.50	29.51	29.40	29.45	6,316	-0.13(-0.44%)
Mar 08, 2023	29.87	29.88	29.52	29.58	3,940	-0.28(-0.92%)
Mar 07, 2023	29.96	29.96	29.70	29.86	4,501	-0.30(-1.00%)
Mar 06, 2023	30.08	30.24	30.06	30.16	6,033	+0.31(+1.02%)
Mar 03, 2023	30.12	30.12	29.85	29.85	20,007	-0.37(-1.22%)
Mar 02, 2023	30.25	30.40	30.20	30.22	7,787	-0.73(-2.36%)
Mar 01, 2023	30.75	31.12	30.64	30.95	18,928	+0.64(+2.12%)
Feb 28, 2023	30.19	30.40	30.16	30.31	11,681	+0.46(+1.53%)
Feb 27, 2023	30.03	30.03	29.84	29.85	3,339	+0.17(+0.59%)
Feb 24, 2023	29.80	29.84	29.60	29.68	4,946	-0.35(-1.18%)
Feb 23, 2023	30.02	30.09	29.92	30.03	6,636	+0.03(+0.09%)
Feb 22, 2023	30.10	30.20	29.81	30.00	7,459	-0.23(-0.75%)
Feb 21, 2023	30.25	30.25	29.95	30.23	12,642	+0.21(+0.68%)
Feb 17, 2023	30.14	30.14	29.92	30.02	18,131	+0.12(+0.42%)
Feb 16, 2023	29.33	30.13	29.33	29.90	33,296	+0.32(+1.08%)
Feb 15, 2023	29.49	29.83	29.40	29.58	25,722	+0.46(+1.58%)
Feb 14, 2023	28.59	29.12	28.47	29.12	11,555	+0.49(+1.71%)
Feb 13, 2023	28.47	28.64	28.40	28.63	7,347	+0.52(+1.85%)
Feb 10, 2023	27.73	28.11	27.54	28.11	22,106	+0.12(+0.43%)
Feb 09, 2023	27.99	28.31	27.93	27.99	8,615	+0.02(+0.09%)
Feb 08, 2023	28.21	28.21	27.95	27.96	2,465	-0.09(-0.34%)
Feb 07, 2023	27.63	28.13	27.63	28.06	8,946	+0.02(+0.07%)
Feb 06, 2023	28.00	28.13	27.99	28.04	2,531	+0.24(+0.85%)
Feb 03, 2023	27.75	27.89	27.60	27.80	3,619	-0.32(-1.16%)
Feb 02, 2023	28.29	28.35	28.04	28.13	4,347	+0.17(+0.61%)
Feb 01, 2023	28.11	28.60	27.95	27.96	6,611	-0.09(-0.32%)
Jan 31, 2023	28.04	28.10	27.90	28.05	5,013	-0.37(-1.30%)
Jan 30, 2023	28.83	28.87	28.20	28.42	7,121	-0.18(-0.64%)
Jan 27, 2023	28.51	28.63	28.48	28.60	5,404	+0.07(+0.25%)
Jan 26, 2023	28.59	28.67	28.47	28.53	5,362	+0.46(+1.66%)
Jan 25, 2023	28.08	28.08	28.04	28.07	4,652	-0.07(-0.27%)
Jan 24, 2023	28.37	28.40	28.00	28.14	9,412	-0.12(-0.42%)
Jan 23, 2023	28.33	28.50	28.23	28.26	9,169	+0.33(+1.18%)
Jan 20, 2023	27.22	27.97	27.13	27.93	15,907	+0.07(+0.27%)
Jan 19, 2023	28.10	28.13	27.80	27.86	16,176	-0.62(-2.19%)
Jan 18, 2023	28.68	28.69	28.40	28.48	10,641	-0.29(-0.99%)
Jan 17, 2023	28.95	29.00	28.60	28.77	7,168	-0.13(-0.44%)
Jan 13, 2023	28.73	28.90	28.73	28.89	3,769	+0.16(+0.57%)
Jan 12, 2023	28.72	28.80	28.55	28.73	5,325	+0.13(+0.45%)
Jan 11, 2023	28.33	28.72	28.30	28.60	5,631	+0.27(+0.94%)
Jan 10, 2023	28.46	28.46	28.13	28.33	26,536	-0.91(-3.12%)
Jan 09, 2023	28.82	29.35	28.82	29.24	35,601	+0.98(+3.49%)
Jan 06, 2023	28.13	28.30	28.03	28.26	5,986	-0.16(-0.56%)
Jan 05, 2023	28.35	28.56	28.35	28.42	12,337	+0.14(+0.51%)
Jan 04, 2023	28.25	28.29	28.17	28.28	5,359	+0.58(+2.08%)
Jan 03, 2023	27.71	28.00	27.59	27.70	10,976	-0.38(-1.34%)
Dec 30, 2022	27.88	28.20	27.86	28.07	5,438	+0.16(+0.59%)
Dec 29, 2022	27.77	28.00	27.73	27.91	9,162	-0.49(-1.74%)
Dec 28, 2022	28.64	28.98	28.36	28.40	11,700	-0.22(-0.78%)
Dec 27, 2022	28.75	28.99	28.55	28.63	20,113	+0.05(+0.16%)
Dec 23, 2022	28.70	28.70	28.52	28.58	11,034	+0.10(+0.36%)
Dec 22, 2022	27.80	28.48	27.80	28.48	21,051	+1.15(+4.21%)
Dec 21, 2022	27.14	27.35	27.14	27.33	5,334	+0.45(+1.69%)
Dec 20, 2022	27.16	27.29	26.81	26.88	5,541	+0.07(+0.26%)
Dec 19, 2022	27.15	27.15	26.78	26.80	15,480	+0.25(+0.96%)
Dec 16, 2022	26.74	26.85	26.50	26.55	12,343	-0.58(-2.14%)
Dec 15, 2022	27.12	27.21	27.08	27.13	5,164	-0.16(-0.59%)
Dec 14, 2022	27.28	27.36	27.18	27.29	3,110	+0.09(+0.31%)
Dec 13, 2022	27.45	27.58	27.15	27.20	6,651	+0.30(+1.10%)
Dec 12, 2022	26.75	27.00	26.61	26.91	18,569	-0.05(-0.18%)
Dec 09, 2022	27.54	27.66	26.88	26.96	8,128	-0.50(-1.83%)
Dec 08, 2022	26.94	27.52	26.92	27.46	23,802	+0.58(+2.15%)
Dec 07, 2022	26.70	26.99	26.63	26.88	11,641	+0.30(+1.13%)
Dec 06, 2022	26.78	26.78	26.58	26.58	5,524	+0.01(+0.04%)
Dec 05, 2022	26.94	27.05	26.50	26.57	10,051	-0.77(-2.82%)
Dec 02, 2022	27.11	27.41	27.11	27.34	21,156	+0.12(+0.45%)
Dec 01, 2022	27.24	27.37	27.08	27.22	6,766	+0.20(+0.74%)
Nov 30, 2022	26.83	27.02	26.80	27.02	18,942	+0.57(+2.14%)
Nov 29, 2022	26.74	26.74	26.40	26.45	5,446	-0.08(-0.30%)
Nov 28, 2022	26.51	26.73	26.45	26.53	33,843	-0.04(-0.13%)
Nov 25, 2022	26.36	26.66	26.34	26.57	5,523	+0.55(+2.13%)
Nov 23, 2022	26.01	26.16	26.00	26.02	13,080	-0.07(-0.27%)
Nov 22, 2022	26.36	26.40	26.09	26.09	9,223	-0.07(-0.29%)
Nov 21, 2022	26.26	26.28	25.87	26.16	8,534	-0.22(-0.85%)
Nov 18, 2022	26.28	26.39	26.04	26.38	8,116	+0.17(+0.65%)
Nov 17, 2022	26.33	26.41	26.14	26.21	8,442	-0.76(-2.81%)
Nov 16, 2022	26.65	26.97	26.53	26.97	17,877	+0.10(+0.37%)
Nov 15, 2022	27.22	27.24	26.74	26.87	20,557	+0.18(+0.68%)
Nov 14, 2022	26.73	26.85	26.47	26.69	26,055	-0.31(-1.15%)
Nov 11, 2022	27.29	27.29	26.96	27.00	30,322	-0.75(-2.72%)
Nov 10, 2022	27.26	27.75	27.16	27.75	38,322	+0.64(+2.35%)
Nov 09, 2022	27.04	27.14	27.04	27.12	17,971	+0.03(+0.09%)
Nov 08, 2022	27.00	27.17	26.84	27.09	26,975	+0.19(+0.69%)
Nov 07, 2022	26.48	26.96	26.48	26.91	36,249	+0.98(+3.79%)
Nov 04, 2022	25.60	26.17	25.60	25.92	40,421	+0.77(+3.07%)
Nov 03, 2022	24.94	25.20	24.86	25.15	6,154	-0.08(-0.32%)
Nov 02, 2022	25.17	25.36	25.00	25.23	16,949	+0.25(+1.00%)

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.