Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	21.98	22.17	21.75	21.86	22,101	+0.40(+1.86%)
Jul 28, 2023	21.12	21.53	21.12	21.46	12,142	+0.34(+1.62%)
Jul 27, 2023	21.53	21.53	21.09	21.11	12,160	-0.19(-0.90%)
Jul 26, 2023	21.03	21.61	21.03	21.31	16,820	+0.68(+3.27%)
Jul 25, 2023	20.85	21.01	20.51	20.63	24,272	-0.86(-3.99%)
Jul 24, 2023	21.37	21.82	21.16	21.49	21,562	+0.11(+0.51%)
Jul 21, 2023	21.88	21.88	21.21	21.38	5,924	-0.19(-0.89%)
Jul 20, 2023	21.61	21.95	21.36	21.57	13,612	-0.40(-1.82%)
Jul 19, 2023	21.41	21.97	21.40	21.97	29,512	+0.95(+4.52%)
Jul 18, 2023	20.12	21.23	20.12	21.02	24,836	+1.10(+5.52%)
Jul 17, 2023	19.68	20.07	19.68	19.92	10,181	+0.28(+1.44%)
Jul 14, 2023	19.75	19.90	19.63	19.64	11,420	+0.01(+0.04%)
Jul 13, 2023	19.79	19.99	19.59	19.63	19,093	-0.49(-2.44%)
Jul 12, 2023	19.35	20.36	19.35	20.12	39,074	+0.57(+2.94%)
Jul 11, 2023	19.15	19.57	19.15	19.55	12,077	+0.38(+1.96%)
Jul 10, 2023	19.20	19.37	19.04	19.17	15,780	-0.41(-2.09%)
Jul 07, 2023	19.57	19.90	19.54	19.58	10,950	+0.08(+0.43%)
Jul 06, 2023	19.50	19.75	19.49	19.50	15,477	-0.12(-0.64%)
Jul 05, 2023	19.42	19.78	19.27	19.62	16,989	+0.13(+0.68%)
Jul 03, 2023	19.54	19.68	19.38	19.49	9,629	+0.13(+0.69%)
Jun 30, 2023	19.46	20.13	19.27	19.36	12,393	+0.12(+0.65%)
Jun 29, 2023	19.57	19.76	19.19	19.23	19,469	-0.39(-2.00%)
Jun 28, 2023	19.74	19.86	19.57	19.62	18,366	-0.19(-0.97%)
Jun 27, 2023	20.05	20.05	19.68	19.81	24,052	-0.52(-2.54%)
Jun 26, 2023	20.38	20.64	20.32	20.33	19,325	-0.19(-0.93%)
Jun 23, 2023	21.84	21.84	20.52	20.52	12,497	-0.35(-1.68%)
Jun 22, 2023	20.70	20.99	20.70	20.87	6,838	+0.01(+0.04%)
Jun 21, 2023	21.14	21.14	20.58	20.86	7,709	-0.52(-2.42%)
Jun 20, 2023	21.75	21.75	21.38	21.38	11,175	-0.38(-1.76%)
Jun 16, 2023	21.82	22.12	21.76	21.76	14,358	-0.12(-0.53%)
Jun 15, 2023	21.51	22.30	21.51	21.88	12,146	-1.92(-8.05%)
May 08, 2023	23.84	23.94	23.62	23.80	32,734	+1.14(+5.04%)
May 05, 2023	22.13	22.66	22.12	22.66	13,186	+0.53(+2.41%)
May 04, 2023	22.50	22.71	21.98	22.12	32,324	-0.70(-3.07%)
May 03, 2023	22.68	23.01	22.56	22.82	32,196	+0.29(+1.29%)
May 02, 2023	22.86	22.86	22.14	22.53	54,103	+0.13(+0.60%)
May 01, 2023	22.37	22.53	22.11	22.40	26,795	+0.47(+2.13%)
Apr 28, 2023	21.72	22.04	21.72	21.93	10,257	+0.17(+0.77%)
Apr 27, 2023	21.71	21.85	21.71	21.76	17,905	-0.02(-0.08%)
Apr 26, 2023	22.06	22.06	21.53	21.78	34,537	-0.29(-1.32%)
Apr 25, 2023	22.20	22.41	21.95	22.07	10,443	-0.07(-0.30%)
Apr 24, 2023	22.26	22.41	22.10	22.14	28,472	-0.21(-0.93%)
Apr 21, 2023	22.56	22.56	22.26	22.35	12,855	-0.10(-0.45%)
Apr 20, 2023	22.62	22.74	22.21	22.45	38,646	+0.07(+0.30%)
Apr 19, 2023	22.61	22.64	22.26	22.38	48,391	-0.27(-1.18%)
Apr 18, 2023	22.75	22.75	22.57	22.65	14,259	-0.52(-2.27%)
Apr 17, 2023	23.07	23.17	22.97	23.17	21,607	+0.57(+2.51%)
Apr 14, 2023	22.81	22.91	22.50	22.61	19,205	-0.10(-0.44%)
Apr 13, 2023	22.62	22.76	22.37	22.71	43,962	-0.22(-0.95%)
Apr 12, 2023	22.90	23.06	22.79	22.92	31,212	-0.08(-0.36%)
Apr 11, 2023	23.01	23.19	22.66	23.01	98,965	-0.20(-0.86%)
Apr 10, 2023	23.48	23.51	22.96	23.21	61,322	+1.85(+8.66%)
Apr 06, 2023	21.80	21.81	21.24	21.36	60,675	-2.57(-10.74%)
Apr 05, 2023	24.08	24.34	23.48	23.93	188,019	+0.05(+0.19%)
Apr 04, 2023	23.33	23.89	23.17	23.88	119,720	+0.81(+3.52%)
Apr 03, 2023	23.25	23.25	22.54	23.07	122,541	+0.98(+4.42%)
Mar 31, 2023	22.22	22.47	22.09	22.09	67,607	+0.30(+1.38%)
Mar 30, 2023	21.65	22.13	21.50	21.79	31,382	-0.04(-0.17%)
Mar 29, 2023	21.77	22.02	21.51	21.83	22,585	-0.32(-1.44%)
Mar 28, 2023	22.12	22.43	22.11	22.15	6,778	+0.06(+0.29%)
Mar 27, 2023	22.02	22.42	21.84	22.09	8,021	+0.07(+0.31%)
Mar 24, 2023	21.87	22.02	21.54	22.02	14,180	+0.30(+1.37%)
Mar 23, 2023	21.45	22.47	21.41	21.72	25,807	+0.20(+0.93%)
Mar 22, 2023	21.46	21.85	21.29	21.52	24,677	+0.40(+1.89%)
Mar 21, 2023	20.97	21.39	20.97	21.12	12,917	+0.16(+0.75%)
Mar 20, 2023	20.63	21.22	20.63	20.97	14,740	-0.20(-0.96%)
Mar 17, 2023	21.25	21.30	20.87	21.17	11,979	-0.04(-0.18%)
Mar 16, 2023	21.18	21.53	21.04	21.21	33,848	-0.40(-1.84%)
Mar 15, 2023	21.68	21.74	21.31	21.60	22,554	-0.23(-1.07%)
Mar 14, 2023	22.01	22.12	21.57	21.84	22,256	-0.01(-0.03%)
Mar 13, 2023	22.17	22.42	21.84	21.84	72,099	+1.17(+5.67%)
Mar 10, 2023	20.80	21.10	20.67	20.67	17,158	-0.29(-1.40%)
Mar 09, 2023	21.31	21.58	20.93	20.97	23,390	-0.55(-2.55%)
Mar 08, 2023	21.60	21.60	21.28	21.51	41,030	+0.68(+3.25%)
Mar 07, 2023	20.91	21.03	20.74	20.84	11,626	-0.16(-0.75%)
Mar 06, 2023	21.07	21.41	20.91	21.00	23,801	+0.49(+2.38%)
Mar 03, 2023	20.48	20.72	20.25	20.51	42,134	+0.13(+0.63%)
Mar 02, 2023	20.44	20.56	20.22	20.38	28,368	-0.44(-2.09%)
Mar 01, 2023	20.70	20.89	20.67	20.82	26,585	+0.06(+0.29%)
Feb 28, 2023	20.67	21.04	20.67	20.76	18,091	+0.05(+0.22%)
Feb 27, 2023	20.89	20.98	20.69	20.71	23,290	-0.31(-1.47%)
Feb 24, 2023	20.99	21.03	20.67	21.02	16,326	-0.08(-0.39%)
Feb 23, 2023	21.17	21.27	20.90	21.10	14,636	-0.06(-0.28%)
Feb 22, 2023	21.19	21.48	21.09	21.16	13,984	-0.05(-0.21%)
Feb 21, 2023	21.72	21.73	21.06	21.21	33,049	-1.53(-6.74%)
Feb 17, 2023	22.78	22.91	22.66	22.74	13,718	+0.11(+0.46%)
Feb 16, 2023	22.62	22.91	22.50	22.63	22,702	-0.41(-1.79%)
Feb 15, 2023	22.66	23.11	22.66	23.05	30,435	+0.13(+0.56%)
Feb 14, 2023	22.80	23.25	22.66	22.92	52,058	-0.11(-0.49%)
Feb 13, 2023	22.91	23.18	22.90	23.03	26,270	-0.02(-0.07%)
Feb 10, 2023	23.11	23.11	22.90	23.05	23,731	-0.21(-0.91%)
Feb 09, 2023	23.52	23.75	23.19	23.26	24,010	-0.56(-2.33%)
Feb 08, 2023	23.96	23.97	23.60	23.81	26,461	-0.08(-0.35%)
Feb 07, 2023	23.85	24.05	23.66	23.90	35,867	-0.13(-0.53%)
Feb 06, 2023	24.34	24.35	23.78	24.02	31,084	-0.63(-2.56%)
Feb 03, 2023	24.76	25.05	24.41	24.66	37,004	-0.35(-1.41%)
Feb 02, 2023	24.41	25.15	24.41	25.01	71,004	+0.68(+2.78%)
Feb 01, 2023	23.39	24.50	23.39	24.33	62,164	+1.00(+4.28%)
Jan 31, 2023	22.92	23.35	22.91	23.33	23,542	+0.55(+2.41%)
Jan 30, 2023	22.72	23.11	22.72	22.78	35,371	-0.40(-1.72%)
Jan 27, 2023	23.45	23.63	23.16	23.18	22,054	-0.38(-1.63%)
Jan 26, 2023	23.67	23.76	23.30	23.57	43,989	-0.68(-2.79%)
Jan 25, 2023	24.08	24.27	23.94	24.24	15,754	-0.48(-1.95%)
Jan 24, 2023	24.96	24.99	24.63	24.72	49,570	-1.13(-4.36%)
Jan 23, 2023	25.57	25.85	25.38	25.85	25,711	+0.32(+1.27%)
Jan 20, 2023	25.28	25.62	25.19	25.53	16,615	+0.47(+1.86%)
Jan 19, 2023	25.59	25.59	24.97	25.06	14,785	-0.50(-1.94%)
Jan 18, 2023	25.62	25.84	25.32	25.56	32,715	+0.19(+0.74%)
Jan 17, 2023	24.79	25.51	24.79	25.37	25,933	+0.68(+2.74%)
Jan 13, 2023	24.69	24.77	24.45	24.69	10,604	+0.08(+0.31%)
Jan 12, 2023	24.64	24.78	24.42	24.62	24,725	+0.38(+1.55%)
Jan 11, 2023	24.31	24.42	24.05	24.24	26,658	+0.04(+0.17%)
Jan 10, 2023	24.45	24.45	23.87	24.20	9,886	-0.14(-0.57%)
Jan 09, 2023	24.08	24.42	23.93	24.34	42,650	+0.82(+3.48%)
Jan 06, 2023	23.31	23.67	23.31	23.52	38,486	+0.22(+0.94%)
Jan 05, 2023	23.64	23.64	22.72	23.30	33,520	-0.33(-1.41%)
Jan 04, 2023	23.83	24.05	23.50	23.64	17,939	+0.39(+1.70%)
Jan 03, 2023	23.77	24.02	23.11	23.24	24,614	-1.56(-6.27%)
Dec 30, 2022	24.63	25.12	24.63	24.80	16,240	+0.02(+0.09%)
Dec 29, 2022	24.14	25.02	24.14	24.78	10,602	+0.63(+2.61%)
Dec 28, 2022	24.60	24.60	23.96	24.14	16,638	-0.43(-1.74%)
Dec 27, 2022	24.71	24.71	24.29	24.57	20,984	+0.05(+0.21%)
Dec 23, 2022	24.69	24.80	24.51	24.52	11,400	+0.01(+0.03%)
Dec 22, 2022	25.41	25.41	24.51	24.51	11,232	-0.88(-3.46%)
Dec 21, 2022	25.30	25.47	25.05	25.39	14,216	+0.36(+1.44%)
Dec 20, 2022	24.64	25.35	24.64	25.03	12,594	+0.30(+1.22%)
Dec 19, 2022	24.85	24.98	24.69	24.73	9,782	+0.20(+0.83%)
Dec 16, 2022	25.12	25.12	24.50	24.53	22,303	-0.77(-3.03%)
Dec 15, 2022	25.11	25.30	24.87	25.29	69,432	+0.35(+1.42%)
Dec 14, 2022	25.35	25.49	24.90	24.94	10,793	-0.61(-2.38%)
Dec 13, 2022	26.14	26.17	25.12	25.55	18,913	-0.07(-0.26%)
Dec 12, 2022	25.75	26.00	25.56	25.62	17,858	+0.09(+0.35%)
Dec 09, 2022	25.32	25.55	25.29	25.53	16,919	+0.43(+1.71%)
Dec 08, 2022	25.20	25.49	25.10	25.10	12,264	-0.29(-1.15%)
Dec 07, 2022	25.65	25.65	25.19	25.39	17,817	-0.54(-2.09%)
Dec 06, 2022	26.57	26.57	25.81	25.93	16,813	-0.57(-2.16%)
Dec 05, 2022	27.11	27.45	26.49	26.50	16,912	-0.93(-3.40%)
Dec 02, 2022	27.46	27.69	27.18	27.44	6,265	-0.02(-0.08%)
Dec 01, 2022	27.69	27.88	27.46	27.46	20,839	+0.47(+1.75%)
Nov 30, 2022	27.15	27.56	26.30	26.98	28,838	-0.02(-0.08%)
Nov 29, 2022	27.13	27.79	26.89	27.01	19,494	-1.31(-4.62%)
Nov 28, 2022	28.65	28.70	28.12	28.32	10,812	-0.46(-1.59%)
Nov 25, 2022	28.78	28.78	28.17	28.77	3,196	+0.20(+0.68%)
Nov 23, 2022	27.79	28.58	27.76	28.58	29,444	+0.52(+1.86%)
Nov 22, 2022	28.19	28.19	27.88	28.06	8,681	+0.12(+0.42%)
Nov 21, 2022	28.10	28.16	27.71	27.94	13,153	-0.02(-0.08%)
Nov 18, 2022	28.28	28.41	27.65	27.96	22,578	-0.01(-0.03%)
Nov 17, 2022	28.56	28.56	27.70	27.97	27,993	-0.91(-3.15%)
Nov 16, 2022	29.60	29.62	28.64	28.88	26,307	-0.43(-1.46%)
Nov 15, 2022	29.99	29.99	29.19	29.31	15,533	-0.23(-0.76%)
Nov 14, 2022	30.15	30.15	29.52	29.53	33,403	-1.18(-3.84%)
Nov 11, 2022	29.98	30.85	29.95	30.71	23,141	+0.95(+3.21%)
Nov 10, 2022	29.31	29.95	29.12	29.76	30,368	+2.09(+7.57%)
Nov 09, 2022	28.11	28.25	27.65	27.66	8,283	-0.20(-0.72%)
Nov 08, 2022	27.72	28.13	27.56	27.86	16,899	-0.50(-1.77%)
Nov 07, 2022	28.24	28.55	28.14	28.37	18,221	+0.29(+1.02%)
Nov 04, 2022	27.95	28.16	27.78	28.08	15,555	+0.77(+2.83%)
Nov 03, 2022	27.47	27.97	27.31	27.31	26,185	-0.77(-2.76%)
Nov 02, 2022	28.74		28.01	28.08	32,053	-1.19(-4.08%)
Nov 01, 2022	29.23	29.31	28.92	29.28	9,953	+0.50(+1.72%)
Oct 31, 2022	28.59	29.03	28.59	28.78	10,306	+0.19(+0.66%)
Oct 28, 2022	28.37	28.59	28.03	28.59	15,241	+0.15(+0.53%)
Oct 27, 2022	28.63	28.76	28.10	28.44	18,084	-0.40(-1.38%)
Oct 26, 2022	28.86	29.31	28.77	28.84	24,665	+0.20(+0.68%)
Oct 25, 2022	28.50	28.92	28.50	28.65	23,820	+0.13(+0.45%)
Oct 24, 2022	28.28	28.53	27.95	28.52	32,707	+0.23(+0.82%)
Oct 21, 2022	27.56	28.46	27.27	28.28	19,800	+1.01(+3.72%)
Oct 20, 2022	27.46	27.80	26.99	27.27	27,530	-0.17(-0.63%)
Oct 19, 2022	27.65	27.83	27.28	27.44	19,503	-0.39(-1.40%)
Oct 18, 2022	28.22	28.22	27.11	27.83	22,645	+0.16(+0.57%)
Oct 17, 2022	28.17	28.41	27.56	27.68	35,199	+0.21(+0.77%)
Oct 14, 2022	28.52	28.71	27.39	27.47	34,889	-0.86(-3.05%)
Oct 13, 2022	26.88	28.42	26.86	28.33	76,477	+1.44(+5.37%)
Oct 12, 2022	26.38	26.98	26.38	26.89	19,808	+0.66(+2.52%)
Oct 11, 2022	26.03	26.46	25.77	26.23	45,778	+0.26(+1.01%)
Oct 10, 2022	26.02	26.02	25.62	25.96	34,091	+0.04(+0.15%)
Oct 07, 2022	26.32	26.32	25.56	25.93	26,762	-0.53(-1.99%)
Oct 06, 2022	26.68	26.82	26.13	26.45	31,303	-0.23(-0.84%)
Oct 05, 2022	26.65	26.80	26.09	26.68	25,642	-0.10(-0.36%)
Oct 04, 2022	26.64	27.05	26.64	26.77	24,306	+0.77(+2.95%)
Oct 03, 2022	25.60	26.34	25.58	26.01	43,661	+0.26(+0.99%)
Sep 30, 2022	25.61	26.16	25.59	25.75	24,833	+0.02(+0.06%)
Sep 29, 2022	26.43	26.43	25.68	25.74	24,548	-1.19(-4.41%)
Sep 28, 2022	26.30	26.94	26.29	26.92	53,322	+0.72(+2.75%)
Sep 27, 2022	25.81	26.62	25.79	26.20	77,828	+0.38(+1.46%)
Sep 26, 2022	26.33	26.50	25.67	25.83	48,593	-0.42(-1.60%)
Sep 23, 2022	26.94	26.94	25.46	26.25	77,951	-0.67(-2.48%)
Sep 22, 2022	27.60	27.74	26.90	26.92	37,669	-1.10(-3.92%)
Sep 21, 2022	29.25	29.25	28.01	28.01	40,578	-1.52(-5.14%)
Sep 20, 2022	29.17	29.64	29.14	29.53	24,204	+0.69(+2.40%)
Sep 19, 2022	28.89	29.07	28.70	28.84	29,171	-0.65(-2.22%)
Sep 16, 2022	29.23	29.55	28.98	29.49	48,880	-0.19(-0.63%)
Sep 15, 2022	30.06	30.25	29.39	29.68	34,713	-0.71(-2.35%)
Sep 14, 2022	30.70	30.89	30.14	30.40	45,785	-0.29(-0.96%)
Sep 13, 2022	30.92	31.51	30.64	30.69	26,254	-0.98(-3.11%)
Sep 12, 2022	30.73	31.74	30.73	31.67	38,816	+1.54(+5.11%)
Sep 09, 2022	30.22	30.49	30.13	30.13	18,126	+0.24(+0.80%)
Sep 08, 2022	29.76	30.01	29.19	29.89	50,302	+0.14(+0.45%)
Sep 07, 2022	29.84	30.03	29.55	29.76	24,916	-0.08(-0.28%)
Sep 06, 2022	30.27	30.33	29.76	29.84	87,099	+0.20(+0.66%)
Sep 02, 2022	29.92	30.22	29.50	29.65	39,484	+0.17(+0.59%)
Sep 01, 2022	29.71	29.71	29.00	29.47	55,858	-1.10(-3.61%)
Aug 31, 2022	30.62	30.83	30.28	30.58	64,970	-0.23(-0.73%)
Aug 30, 2022	31.55	31.56	30.72	30.80	58,232	-0.66(-2.10%)
Aug 29, 2022	32.16	32.16	31.46	31.46	49,686	-0.62(-1.94%)
Aug 26, 2022	32.98	33.48	31.91	32.09	43,503	-0.89(-2.71%)
Aug 25, 2022	33.37	33.42	32.82	32.98	34,828	-1.43(-4.15%)
Aug 24, 2022	33.78	34.65	33.78	34.41	79,099	+1.01(+3.01%)
Aug 23, 2022	33.90	34.01	33.30	33.40	25,728	-0.29(-0.85%)
Aug 22, 2022	32.94	33.82	32.94	33.69	35,428	+0.44(+1.31%)
Aug 19, 2022	34.13	34.13	32.79	33.25	34,910	-1.06(-3.09%)
Aug 18, 2022	33.12	34.42	33.12	34.31	34,680	+1.55(+4.72%)
Aug 17, 2022	32.71	33.07	32.22	32.76	38,051	-1.74(-5.03%)
Aug 16, 2022	34.48	34.72	34.01	34.50	29,063	+0.20(+0.57%)
Aug 15, 2022	35.05	35.06	33.88	34.30	40,232	-1.59(-4.42%)
Aug 12, 2022	35.80	36.16	34.97	35.89	44,533	+0.09(+0.25%)
Aug 11, 2022	35.87	36.22	35.69	35.80	18,341	+0.22(+0.61%)
Aug 10, 2022	34.72	35.62	34.72	35.58	37,519	+1.59(+4.66%)
Aug 09, 2022	34.47	34.47	33.83	34.00	27,116	+0.00(+0.00%)
Aug 08, 2022	33.08	34.87	32.94	34.00	84,234	+1.45(+4.46%)
Aug 05, 2022	32.55	32.76	32.16	32.55	24,534	-0.32(-0.96%)
Aug 04, 2022	32.77	33.01	32.54	32.86	27,719	+0.09(+0.28%)
Aug 03, 2022	32.94	33.01	32.31	32.77	43,314	+0.40(+1.23%)
Aug 02, 2022	32.71	32.82	31.95	32.37	35,902	+0.05(+0.16%)

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.