Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	28.25	28.99	28.25	28.99	894	+0.49(+1.72%)
Mar 30, 2023	29.03	33.07	28.50	28.50	3,363	-0.49(-1.69%)
Mar 29, 2023	28.32	29.66	28.20	28.99	3,152	+1.68(+6.15%)
Mar 27, 2023				27.31	433	+0.31(+1.15%)
Mar 24, 2023	27.93	28.00	27.00	27.00	898	-1.02(-3.64%)
Mar 23, 2023	26.55	28.02	26.55	28.02	2,566	+3.09(+12.39%)
Mar 22, 2023	25.85	25.85	24.93	24.93	607	-0.47(-1.85%)
Mar 21, 2023	27.41	27.41	25.40	25.40	1,570	-1.60(-5.93%)
Mar 17, 2023				27.00	107	-1.40(-4.93%)
Mar 13, 2023				28.40	93	+1.40(+5.19%)
Mar 09, 2023				27.00	1,087	+0.27(+1.01%)
Mar 02, 2023				26.73	88	-0.41(-1.51%)
Mar 01, 2023	26.83	27.14	26.83	27.14	1,197	-1.85(-6.38%)
Feb 27, 2023				28.99	40	-0.06(-0.21%)
Feb 16, 2023				29.05	2	-2.12(-6.80%)
Feb 14, 2023				31.17	177	-0.68(-2.14%)
Feb 09, 2023				31.85	38	-1.54(-4.61%)
Feb 02, 2023				33.39	73	+0.40(+1.21%)
Feb 01, 2023	30.71	33.37	30.71	32.99	1,595	+1.19(+3.74%)
Jan 31, 2023	30.18	31.90	30.18	31.80	1,846	+0.71(+2.28%)
Jan 30, 2023	30.50	34.10	30.23	31.09	9,956	-1.42(-4.37%)
Jan 27, 2023	30.96	32.75	30.74	32.51	2,443	-0.96(-2.87%)
Jan 20, 2023				33.47	76	-1.78(-5.05%)
Jan 19, 2023	34.05	38.49	34.05	35.25	2,877	+1.88(+5.63%)
Jan 18, 2023	33.37	33.37	33.37	33.37	900	+3.83(+12.97%)
Jan 17, 2023	29.54	29.54	29.54	29.54	703	+0.05(+0.19%)
Jan 11, 2023				29.48	487	-2.41(-7.57%)
Dec 30, 2022				31.90	6	-0.87(-2.65%)
Dec 21, 2022				32.77	76	+0.64(+1.99%)
Dec 19, 2022				32.13	4	+1.53(+5.00%)
Dec 16, 2022	33.33	33.33	30.60	30.60	509	-5.52(-15.28%)
Dec 14, 2022				36.12	8	+2.22(+6.55%)
Dec 12, 2022				33.90	2,428	-4.61(-11.97%)
Dec 09, 2022	38.51	38.51	38.51	38.51	596	+2.66(+7.42%)
Dec 08, 2022	32.75	36.70	32.75	35.85	1,600	+2.85(+8.64%)
Dec 07, 2022	33.00	33.00	33.00	33.00	172	-1.99(-5.69%)
Dec 06, 2022	36.00	38.00	34.90	34.99	3,284	-1.04(-2.89%)
Dec 05, 2022	36.03	36.03	36.03	36.03	1,045	-0.87(-2.36%)
Dec 02, 2022	34.00	38.90	33.88	36.90	11,015	+2.90(+8.53%)
Dec 01, 2022	33.76	38.20	33.50	34.00	6,901	-1.00(-2.86%)
Nov 30, 2022	33.00	35.62	33.00	35.00	1,865	+1.00(+2.94%)
Nov 29, 2022	32.00	34.00	32.00	34.00	1,094	+2.00(+6.25%)
Nov 28, 2022	32.00	33.00	31.50	32.00	2,423	+2.03(+6.77%)
Nov 23, 2022				29.97	125	+0.10(+0.33%)
Nov 22, 2022	30.30	30.30	28.65	29.87	2,742	-0.52(-1.71%)
Nov 21, 2022	30.05	30.39	29.95	30.39	7,749	+1.39(+4.79%)
Nov 18, 2022	27.50	30.40	27.50	29.00	2,176	+1.50(+5.47%)
Nov 16, 2022				27.50	224	+0.12(+0.46%)
Nov 15, 2022	30.02	33.01	27.37	27.37	2,144	-1.70(-5.85%)
Nov 11, 2022				29.07	40	+1.06(+3.78%)
Nov 10, 2022	28.01	28.01	28.01	28.01	471	+0.06(+0.21%)
Nov 08, 2022				27.95	95	+0.37(+1.34%)
Nov 07, 2022	27.85	27.94	27.58	27.58	3,160	-0.48(-1.71%)
Nov 04, 2022	28.15	28.84	28.06	28.06	1,070	-0.93(-3.21%)
Nov 02, 2022				28.99	93	+0.97(+3.46%)
Oct 31, 2022				28.02	27	-2.37(-7.80%)
Oct 28, 2022	26.70	32.00	26.54	30.39	6,873	+1.99(+7.01%)
Oct 27, 2022	28.40	28.40	28.40	28.40	375	+1.49(+5.54%)
Oct 26, 2022	27.00	27.68	26.60	26.91	7,462	-0.08(-0.30%)
Oct 25, 2022	27.00	27.00	26.99	26.99	696	+0.49(+1.85%)
Oct 24, 2022				26.50	332	-0.50(-1.85%)
Oct 20, 2022				27.00	339	+0.00(+0.00%)
Oct 19, 2022	27.00	27.00	27.00	27.00	132	+0.46(+1.73%)
Oct 18, 2022	25.99	28.59	25.99	26.54	2,275	+1.03(+4.04%)
Oct 17, 2022	26.95	28.84	25.51	25.51	4,674	+1.42(+5.88%)
Oct 14, 2022	24.22	24.22	24.09	24.09	1,114	-1.31(-5.14%)
Oct 12, 2022				25.40	290	+0.90(+3.67%)
Oct 11, 2022	24.00	24.60	23.50	24.50	2,311	+0.01(+0.04%)
Oct 10, 2022	25.59	25.83	24.38	24.49	4,574	+0.99(+4.21%)
Oct 07, 2022	25.13	26.89	23.50	23.50	9,260	-7.51(-24.22%)
Oct 06, 2022	27.50	36.02	27.20	31.01	21,835	+4.96(+19.04%)
Oct 05, 2022	25.75	26.88	24.86	26.05	1,813	-0.95(-3.52%)
Oct 04, 2022	27.00	27.00	27.00	27.00	516	+0.00(+0.00%)
Oct 03, 2022	26.71	27.00	26.71	27.00	456	+0.00(+0.00%)
Sep 30, 2022	25.42	27.00	25.42	27.00	920	-0.14(-0.52%)
Sep 29, 2022	26.07	28.49	25.40	27.14	9,386	+0.64(+2.42%)
Sep 28, 2022	25.60	26.50	25.59	26.50	666	+2.00(+8.16%)
Sep 27, 2022	24.00	24.50	24.00	24.50	2,636	+2.23(+10.01%)
Sep 26, 2022	22.27	22.27	22.27	22.27	862	+0.16(+0.72%)
Sep 23, 2022	23.95	23.95	22.10	22.11	3,126	-1.89(-7.88%)
Sep 22, 2022	24.50	24.50	24.00	24.00	1,150	-1.70(-6.61%)
Sep 21, 2022	27.50	27.71	23.50	25.70	8,372	-3.50(-11.99%)
Sep 20, 2022	28.00	29.20	28.00	29.20	968	+1.48(+5.36%)
Sep 19, 2022	29.00	29.00	27.50	27.71	2,300	-0.89(-3.09%)
Sep 16, 2022	29.59	30.20	28.60	28.60	1,792	-0.79(-2.69%)
Sep 15, 2022	29.38	30.10	29.29	29.39	1,230	+0.34(+1.17%)
Sep 09, 2022				29.05	17	-0.45(-1.53%)
Sep 08, 2022	28.91	29.50	28.91	29.50	320	+0.50(+1.72%)
Aug 31, 2022				29.00	5	+0.60(+2.11%)
Aug 30, 2022	29.00	29.24	28.40	28.40	1,212	-1.60(-5.33%)
Aug 29, 2022	28.50	30.50	28.50	30.00	3,812	-0.50(-1.64%)
Aug 25, 2022				30.50	597	+0.76(+2.56%)
Aug 24, 2022	29.74	29.74	29.74	29.74	251	-0.06(-0.20%)
Aug 23, 2022	30.98	30.98	29.50	29.80	906	+0.05(+0.17%)
Aug 22, 2022	30.06	30.75	29.50	29.75	773	+0.05(+0.17%)
Aug 19, 2022	29.05	29.70	28.88	29.70	1,697	+0.16(+0.55%)
Aug 18, 2022	30.99	31.65	29.48	29.54	4,971	-0.20(-0.68%)
Aug 17, 2022	30.05	31.04	29.74	29.74	2,911	-0.65(-2.14%)
Aug 16, 2022	31.00	31.05	29.00	30.39	8,137	-0.08(-0.26%)
Aug 15, 2022	30.47	30.47	30.47	30.47	145	+0.56(+1.87%)
Aug 12, 2022	30.00	31.90	28.60	29.91	5,565	-0.90(-2.92%)
Aug 11, 2022	30.39	34.75	27.80	30.81	22,776	-0.69(-2.19%)
Aug 10, 2022	27.60	32.00	27.60	31.50	8,416	+3.56(+12.74%)
Aug 09, 2022	28.54	31.00	27.43	27.94	16,444	+0.42(+1.53%)
Aug 08, 2022	26.71	33.47	26.71	27.52	12,865	+3.19(+13.11%)
Aug 05, 2022	24.95	24.95	24.33	24.33	538	+0.04(+0.16%)
Aug 04, 2022	24.29	24.29	24.29	24.29	227	-0.71(-2.84%)
Aug 02, 2022				25.00	7	-0.78(-3.03%)
Aug 01, 2022	23.20	27.33	23.20	25.78	5,147	+1.14(+4.63%)
Jul 29, 2022	24.61	25.04	24.15	24.64	2,039	-0.91(-3.56%)
Jul 28, 2022	25.23	26.40	24.23	25.55	9,554	+0.55(+2.20%)
Jul 27, 2022	23.00	25.00	22.30	25.00	5,742	+1.16(+4.87%)
Jul 26, 2022	22.80	23.84	22.80	23.84	1,747	-0.16(-0.66%)
Jul 22, 2022				24.00	20	-0.22(-0.91%)
Jul 21, 2022	25.21	26.34	23.90	24.22	7,216	-0.28(-1.14%)
Jul 20, 2022	25.00	25.40	23.27	24.50	6,532	-1.54(-5.91%)
Jul 19, 2022	23.88	27.65	23.45	26.04	2,239	+2.73(+11.71%)
Jul 18, 2022	23.44	23.44	23.22	23.31	1,057	+0.02(+0.09%)
Jul 15, 2022	23.34	23.90	23.29	23.29	829	+0.43(+1.88%)
Jul 14, 2022	22.09	23.45	22.09	22.86	628	+0.31(+1.37%)
Jul 13, 2022	23.00	23.00	22.00	22.55	1,952	-0.92(-3.92%)
Jul 12, 2022	22.95	25.42	22.95	23.47	6,051	+1.27(+5.72%)
Jul 11, 2022	23.07	23.58	21.07	22.20	1,302	-0.10(-0.45%)
Jul 07, 2022				22.30	54	+1.53(+7.37%)
Jul 06, 2022	21.94	21.94	20.60	20.77	1,074	-0.73(-3.40%)
Jul 05, 2022	21.76	21.76	19.50	21.50	11,367	+0.79(+3.81%)
Jul 01, 2022	21.04	21.18	19.74	20.71	3,123	-0.30(-1.43%)
Jun 30, 2022	21.25	22.00	20.80	21.01	3,678	-0.35(-1.64%)
Jun 29, 2022	20.92	22.25	20.70	21.36	5,852	-0.16(-0.74%)
Jun 27, 2022				21.52	109	+0.32(+1.51%)
Jun 24, 2022	20.64	21.90	19.50	21.20	12,484	+1.10(+5.47%)
Jun 22, 2022				20.10	3	+0.45(+2.29%)
Jun 21, 2022	19.85	20.54	19.00	19.65	5,723	+0.78(+4.13%)
Jun 17, 2022	19.56	19.63	18.54	18.87	1,904	-1.13(-5.65%)
Jun 16, 2022	19.32	23.23	19.32	20.00	884	+0.36(+1.81%)
Jun 15, 2022	19.60	21.67	18.15	19.64	4,199	+0.14(+0.74%)
Jun 14, 2022	19.63	19.63	19.30	19.50	1,759	-0.70(-3.47%)
Jun 13, 2022	21.00	21.38	18.50	20.20	8,435	-1.81(-8.22%)
Jun 10, 2022	22.01	22.01	22.01	22.01	468	-0.85(-3.72%)
Jun 09, 2022	24.90	25.50	22.70	22.86	2,808	-1.04(-4.35%)
Jun 08, 2022	22.16	24.90	22.16	23.90	3,160	+1.11(+4.87%)
Jun 07, 2022	22.10	23.50	22.10	22.79	2,403	-0.21(-0.91%)
Jun 06, 2022	22.00	23.00	21.62	23.00	4,853	+1.60(+7.48%)
Jun 03, 2022	21.50	22.00	21.35	21.40	1,760	-0.60(-2.73%)
Jun 02, 2022	22.00	22.20	21.00	22.00	2,897	+0.50(+2.33%)
Jun 01, 2022	21.61	21.90	21.30	21.50	2,802	-1.05(-4.66%)
May 31, 2022	23.25	23.30	22.52	22.55	2,202	-0.85(-3.63%)
May 27, 2022	23.68	24.00	22.00	23.40	4,060	+0.65(+2.86%)
May 26, 2022	22.59	23.60	22.51	22.75	2,069	+0.05(+0.22%)
May 25, 2022	21.49	22.70	21.45	22.70	2,961	-0.49(-2.11%)
May 24, 2022	23.00	23.50	22.99	23.19	3,058	+0.04(+0.17%)
May 23, 2022	23.60	24.80	23.00	23.15	10,294	-1.03(-4.26%)
May 20, 2022	23.40	25.97	23.00	24.18	27,780	+1.38(+6.05%)
May 19, 2022	21.30	25.41	21.00	22.80	45,866	+1.09(+5.02%)
May 18, 2022	22.50	22.80	21.05	21.71	5,232	-0.74(-3.28%)
May 17, 2022	21.70	23.00	21.52	22.45	6,291	+0.85(+3.91%)
May 16, 2022	21.60	21.74	21.25	21.60	1,869	+0.40(+1.89%)
May 13, 2022	22.38	22.38	21.00	21.20	5,495	-0.50(-2.30%)
May 12, 2022	21.50	23.50	21.45	21.70	4,411	-0.01(-0.05%)
May 11, 2022	22.86	23.51	21.25	21.71	30,063	+0.52(+2.45%)
May 10, 2022	21.91	22.30	20.52	21.19	22,447	-0.69(-3.15%)
May 09, 2022	21.40	22.00	20.70	21.88	12,622	+0.39(+1.81%)
May 06, 2022	21.51	21.51	18.91	21.49	9,158	-0.36(-1.65%)
May 05, 2022	21.85	22.58	21.32	21.85	4,801	-0.03(-0.13%)
May 04, 2022	23.01	23.01	21.88	21.88	2,638	-0.32(-1.45%)
May 03, 2022	21.20	22.20	20.25	22.20	1,908	+2.17(+10.82%)
May 02, 2022	21.05	21.05	18.90	20.03	3,068	-0.57(-2.75%)
Apr 29, 2022	22.10	22.10	19.80	20.60	5,032	-1.63(-7.33%)
Apr 28, 2022	22.60	22.60	22.23	22.23	1,329	+0.15(+0.68%)
Apr 27, 2022	23.00	24.27	22.08	22.08	9,846	-1.74(-7.29%)
Apr 26, 2022	23.82	23.82	23.82	23.82	217	-0.68(-2.79%)
Apr 25, 2022	24.01	24.69	23.00	24.50	5,115	-1.11(-4.33%)
Apr 21, 2022				25.61	125	+0.53(+2.11%)
Apr 20, 2022	24.40	25.08	24.00	25.08	3,657	-0.12(-0.48%)
Apr 19, 2022	26.39	26.70	24.10	25.20	6,182	-0.50(-1.93%)
Apr 18, 2022	25.40	26.00	25.40	25.70	2,860	-1.05(-3.94%)
Apr 14, 2022	25.63	28.20	25.30	26.75	10,073	-0.25(-0.93%)
Apr 13, 2022	26.69	28.22	26.15	27.00	8,080	+1.25(+4.85%)
Apr 12, 2022	25.57	25.75	25.57	25.75	1,767	-1.07(-4.00%)
Apr 11, 2022	28.40	28.70	26.49	26.82	1,625	-1.17(-4.17%)
Apr 08, 2022	27.84	28.44	27.84	27.99	1,953	-0.61(-2.13%)
Apr 07, 2022	27.40	29.25	27.40	28.60	9,474	+1.30(+4.76%)
Apr 06, 2022	27.60	29.25	26.49	27.30	14,274	-0.95(-3.36%)
Apr 05, 2022	28.17	31.62	27.60	28.25	17,070	+0.59(+2.13%)
Apr 04, 2022	27.00	27.66	26.95	27.66	1,598	+2.16(+8.47%)

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.