Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	40.46	40.67	40.24	40.66	13,559	+1.17(+2.97%)
Jun 29, 2023	39.37	39.54	39.36	39.49	1,039	-0.11(-0.27%)
Jun 28, 2023	39.59	39.59	39.59	39.59	361	+0.05(+0.13%)
Jun 27, 2023	39.11	39.54	39.10	39.54	8,840	+0.55(+1.41%)
Jun 26, 2023	39.06	39.06	38.90	38.99	736	+0.18(+0.46%)
Jun 23, 2023	38.88	38.88	38.74	38.81	3,277	-1.26(-3.14%)
Jun 22, 2023	40.16	40.16	39.98	40.07	1,372	-0.56(-1.38%)
Jun 21, 2023	40.38	40.63	40.38	40.63	3,176	+0.10(+0.25%)
Jun 20, 2023	40.90	40.90	40.26	40.53	10,455	-1.00(-2.40%)
Jun 16, 2023	41.97	41.97	41.53	41.53	1,417	-0.12(-0.30%)
Jun 15, 2023	41.19	41.83	41.19	41.65	2,209	+0.56(+1.37%)
May 08, 2023	41.11	41.16	41.09	41.09	1,223	-0.07(-0.16%)
May 05, 2023	40.84	41.16	40.84	41.16	925	+1.11(+2.77%)
May 04, 2023	40.05	40.05	40.05	40.05	130	-0.15(-0.37%)
May 03, 2023	40.23	40.58	40.20	40.20	3,136	+0.24(+0.59%)
May 02, 2023	39.55	39.96	39.55	39.96	860	-0.85(-2.08%)
May 01, 2023	40.77	41.16	40.74	40.81	19,598	+0.06(+0.15%)
Apr 28, 2023	40.90	40.90	40.67	40.75	11,474	-0.23(-0.57%)
Apr 27, 2023	40.30	41.14	40.30	40.98	7,464	+1.04(+2.61%)
Apr 26, 2023	40.04	40.06	39.79	39.94	717	-0.09(-0.22%)
Apr 25, 2023	40.68	40.68	40.03	40.03	4,117	-1.03(-2.51%)
Apr 24, 2023	40.81	41.19	40.81	41.06	9,080	+0.12(+0.29%)
Apr 21, 2023	40.49	40.94	40.49	40.94	5,413	+0.35(+0.86%)
Apr 20, 2023	40.75	40.74	40.31	40.59	29,992	+0.02(+0.04%)
Apr 19, 2023	40.56	40.62	40.48	40.57	3,457	-0.37(-0.90%)
Apr 18, 2023	40.86	41.03	40.76	40.94	15,112	+0.55(+1.37%)
Apr 17, 2023	40.32	40.39	40.04	40.39	6,263	-0.16(-0.41%)
Apr 14, 2023	41.00	41.00	40.42	40.55	2,263	-0.34(-0.82%)
Apr 13, 2023	40.55	40.95	40.55	40.89	2,444	+1.05(+2.63%)
Apr 12, 2023	39.89	40.17	39.84	39.84	3,372	+0.46(+1.18%)
Apr 11, 2023	39.55	39.59	39.29	39.38	2,306	+0.26(+0.65%)
Apr 10, 2023	38.79	39.12	38.58	39.12	9,374	+0.01(+0.03%)
Apr 06, 2023	39.30	39.30	39.11	39.11	15,516	+0.25(+0.65%)
Apr 05, 2023	39.04	38.86	38.65	38.86	2,107	-0.53(-1.34%)
Apr 04, 2023	39.37	39.67	39.25	39.39	14,933	-0.02(-0.05%)
Apr 03, 2023	39.13	39.44	38.98	39.40	24,612	+0.69(+1.79%)
Mar 31, 2023	38.87	38.98	38.70	38.71	16,327	+0.29(+0.76%)
Mar 30, 2023	38.45	38.45	38.41	38.42	896	+0.81(+2.16%)
Mar 29, 2023	37.37	37.61	37.37	37.61	1,794	+0.89(+2.43%)
Mar 28, 2023	36.61	36.71	36.61	36.71	1,191	+0.13(+0.35%)
Mar 27, 2023	36.55	36.71	36.55	36.59	1,737	+0.67(+1.86%)
Mar 24, 2023	35.64	35.92	35.64	35.92	725	-0.36(-1.00%)
Mar 23, 2023	36.99	37.16	36.28	36.28	2,381	-0.00(-0.01%)
Mar 22, 2023	36.67	36.76	36.29	36.29	1,803	-0.22(-0.61%)
Mar 21, 2023	36.45	36.60	36.14	36.51	10,683	+1.01(+2.84%)
Mar 20, 2023	35.14	35.66	35.14	35.50	12,440	+0.98(+2.84%)
Mar 17, 2023	34.40	34.52	34.40	34.52	6,160	-0.66(-1.88%)
Mar 16, 2023	33.79	35.18	33.79	35.18	29,438	+1.16(+3.39%)
Mar 15, 2023	33.93	34.18	33.80	34.03	16,823	-2.34(-6.43%)
Mar 14, 2023	36.35	36.37	36.05	36.36	6,587	+0.94(+2.65%)
Mar 13, 2023	35.59	36.02	35.43	35.43	5,012	-0.61(-1.70%)
Mar 10, 2023	36.96	36.96	35.94	36.04	14,993	-0.78(-2.12%)
Mar 09, 2023	37.64	37.64	36.77	36.82	2,851	-0.55(-1.47%)
Mar 08, 2023	37.30	37.39	37.19	37.37	2,530	+0.34(+0.92%)
Mar 07, 2023	38.13	38.13	37.03	37.03	4,334	-1.32(-3.45%)
Mar 06, 2023	38.34	38.62	38.28	38.35	7,966	-0.08(-0.20%)
Mar 03, 2023	38.03	38.43	37.74	38.43	1,659	+1.10(+2.94%)
Mar 02, 2023	36.53	37.42	36.53	37.33	5,761	+0.07(+0.18%)
Mar 01, 2023	37.26	37.60	37.15	37.26	18,713	+0.25(+0.68%)
Feb 28, 2023	37.24	37.39	36.83	37.01	25,972	-0.42(-1.12%)
Feb 27, 2023	37.23	37.62	37.23	37.43	18,589	+0.75(+2.04%)
Feb 24, 2023	36.43	36.69	36.43	36.68	2,216	-1.36(-3.58%)
Feb 23, 2023	37.89	38.04	37.89	38.04	12,780	+0.54(+1.45%)
Feb 22, 2023	37.50	37.60	37.50	37.50	8,443	-0.34(-0.90%)
Feb 21, 2023	38.33	38.33	37.83	37.83	8,246	-0.89(-2.31%)
Feb 17, 2023	38.14	38.73	38.03	38.73	5,085	+0.06(+0.15%)
Feb 16, 2023	39.00	39.00	38.67	38.67	6,704	-0.30(-0.76%)
Feb 15, 2023	38.63	38.97	38.63	38.97	1,625	-0.45(-1.14%)
Feb 14, 2023	38.97	39.59	38.97	39.42	4,176	+0.21(+0.54%)
Feb 13, 2023	38.67	39.20	38.67	39.20	450	+0.69(+1.79%)
Feb 10, 2023	38.36	38.54	38.33	38.52	1,649	-0.39(-1.00%)
Feb 09, 2023	40.05	40.05	38.90	38.90	30,029	+0.26(+0.68%)
Feb 08, 2023	38.83	38.84	38.64	38.64	3,052	-0.51(-1.29%)
Feb 07, 2023	38.43	39.15	38.43	39.15	1,929	+0.66(+1.72%)
Feb 06, 2023	38.92	38.92	38.25	38.49	20,877	-0.85(-2.15%)
Feb 03, 2023	39.39	39.48	39.31	39.33	1,718	-0.85(-2.13%)
Feb 02, 2023	40.47	40.62	39.97	40.19	38,726	-0.18(-0.46%)
Feb 01, 2023	39.49	40.59	39.21	40.37	17,178	+0.72(+1.81%)
Jan 31, 2023	38.92	39.65	38.92	39.65	13,041	+0.62(+1.59%)
Jan 30, 2023	39.54	39.54	38.99	39.03	10,147	-0.62(-1.57%)
Jan 27, 2023	39.53	39.84	39.53	39.65	3,043	-0.48(-1.18%)
Jan 26, 2023	39.35	40.13	39.35	40.13	12,288	+0.36(+0.91%)
Jan 25, 2023	39.11	39.77	39.03	39.77	1,446	+0.35(+0.88%)
Jan 24, 2023	39.00	39.42	39.00	39.42	1,485	+0.27(+0.69%)
Jan 23, 2023	38.82	39.44	38.80	39.15	14,223	-0.04(-0.10%)
Jan 20, 2023	38.46	39.19	38.46	39.19	14,555	+0.74(+1.91%)
Jan 19, 2023	38.24	38.45	38.14	38.45	6,415	-0.12(-0.30%)
Jan 18, 2023	39.63	39.67	38.54	38.57	2,335	-0.11(-0.30%)
Jan 17, 2023	38.86	39.01	38.68	38.68	15,812	+0.07(+0.17%)
Jan 13, 2023	38.16	38.61	38.16	38.61	23,884	+0.37(+0.97%)
Jan 12, 2023	37.82	38.25	37.50	38.24	3,434	+1.10(+2.96%)
Jan 11, 2023	36.97	37.14	36.84	37.14	1,839	+0.53(+1.46%)
Jan 10, 2023	36.12	36.66	36.12	36.61	3,727	+0.20(+0.54%)
Jan 09, 2023	36.49	37.00	36.41	36.41	2,205	+0.33(+0.91%)
Jan 06, 2023	35.77	36.08	35.77	36.08	1,667	+1.68(+4.89%)
Jan 05, 2023	34.58	34.58	34.33	34.40	6,512	-0.69(-1.98%)
Jan 04, 2023	34.84	35.35	34.84	35.09	6,175	+0.91(+2.67%)
Jan 03, 2023	34.47	34.55	34.00	34.18	17,704	+0.46(+1.35%)
Dec 30, 2022	34.01	34.06	33.56	33.72	4,816	-0.69(-2.00%)
Dec 29, 2022	34.49	34.49	34.37	34.41	12,499	+0.99(+2.96%)
Dec 28, 2022	33.55	33.64	33.38	33.42	1,281	-0.53(-1.57%)
Dec 27, 2022	32.94	34.08	32.48	33.96	12,736	+0.01(+0.04%)
Dec 23, 2022	33.83	33.95	33.72	33.95	5,692	+0.16(+0.48%)
Dec 22, 2022	33.66	33.81	33.14	33.78	12,916	-0.53(-1.55%)
Dec 21, 2022	34.40	34.40	34.32	34.32	682	+0.68(+2.02%)
Dec 20, 2022	33.94	33.94	33.49	33.64	5,443	+0.49(+1.47%)
Dec 19, 2022	33.22	33.31	33.15	33.15	10,842	-0.46(-1.36%)
Dec 16, 2022	33.37	33.61	33.37	33.61	876	-0.56(-1.63%)
Dec 15, 2022	35.33	35.33	34.17	34.17	450	-1.92(-5.33%)
Dec 14, 2022	36.46	36.46	36.09	36.09	1,250	-0.00(-0.00%)
Dec 13, 2022	36.99	36.99	36.07	36.09	2,382	+1.03(+2.94%)
Dec 12, 2022	34.88	35.06	34.75	35.06	3,909	+0.15(+0.43%)
Dec 09, 2022	34.91	34.91	34.91	34.91	102	-0.04(-0.11%)
Dec 08, 2022	34.80	34.95	34.74	34.95	8,570	+0.38(+1.09%)
Dec 07, 2022	34.60	34.61	34.49	34.57	1,229	+0.03(+0.08%)
Dec 06, 2022	34.89	34.89	34.34	34.54	1,465	-0.11(-0.30%)
Dec 05, 2022	35.41	35.41	34.65	34.65	13,918	-1.19(-3.33%)
Dec 02, 2022	35.47	36.01	35.47	35.84	724	-0.15(-0.41%)
Dec 01, 2022	35.77	36.32	35.64	35.99	22,618	+0.63(+1.79%)
Nov 30, 2022	34.46	35.72	34.46	35.36	97,044	+1.33(+3.91%)
Nov 29, 2022	34.03	34.03	34.03	34.03	208	+0.18(+0.53%)
Nov 28, 2022	33.85	33.85	33.85	33.85	1,467	-0.90(-2.60%)
Nov 25, 2022	34.75	34.75	34.75	34.75	102	+0.37(+1.08%)
Nov 23, 2022	34.38	34.38	34.38	34.38	265	+0.69(+2.06%)
Nov 22, 2022	33.68	33.68	33.68	33.68	1,366	+0.89(+2.70%)
Nov 21, 2022	32.58	32.80	32.58	32.80	1,273	-0.46(-1.39%)
Nov 18, 2022	33.26	33.26	33.26	33.26	1,278	+0.17(+0.52%)
Nov 17, 2022	32.53	33.09	32.53	33.09	474	-0.20(-0.60%)
Nov 16, 2022	33.29	33.29	33.29	33.29	769	-0.06(-0.18%)
Nov 15, 2022	33.79	33.89	33.35	33.35	1,074	+0.61(+1.85%)
Nov 14, 2022	33.21	33.68	32.74	32.74	24,247	-0.93(-2.75%)
Nov 11, 2022	33.67	33.67	33.67	33.67	1,709	+1.33(+4.12%)
Nov 10, 2022	31.97	32.34	31.97	32.34	2,483	+3.10(+10.62%)
Nov 09, 2022	29.79	29.88	29.23	29.23	4,727	-0.79(-2.64%)
Nov 08, 2022	30.03	30.03	30.03	30.03	98	+0.63(+2.15%)
Nov 07, 2022	29.24	29.56	29.24	29.40	1,882	+0.24(+0.83%)
Nov 04, 2022	28.64	29.16	28.64	29.16	222	+2.10(+7.78%)
Nov 03, 2022	26.97	27.20	26.97	27.05	592	-0.50(-1.81%)
Nov 02, 2022	27.65	27.65	27.50	27.55	1,643	-0.78(-2.76%)
Nov 01, 2022	28.83	28.83	28.22	28.33	7,358	+0.67(+2.42%)
Oct 31, 2022	27.96	27.96	27.64	27.66	23,318	-0.78(-2.74%)
Oct 28, 2022	28.26	28.48	28.26	28.44	1,298	+0.55(+1.96%)
Oct 27, 2022	27.89	27.89	27.89	27.89	97	-0.55(-1.92%)
Oct 26, 2022	28.81	28.81	28.44	28.44	272	+0.54(+1.92%)
Oct 25, 2022	27.90	27.90	27.90	27.90	33	+1.17(+4.36%)
Oct 24, 2022				26.74	33	+0.03(+0.10%)
Oct 21, 2022	25.94	26.71	25.82	26.71	1,362	+0.83(+3.19%)
Oct 20, 2022	26.13	26.13	25.88	25.88	1,945	-0.03(-0.13%)
Oct 19, 2022	25.92	25.92	25.92	25.92	191	-0.68(-2.54%)
Oct 18, 2022	26.57	26.59	26.53	26.59	823	+0.32(+1.22%)
Oct 17, 2022	26.14	26.27	26.14	26.27	332	+1.24(+4.95%)
Oct 14, 2022	25.28	25.28	25.03	25.03	1,102	-0.84(-3.24%)
Oct 13, 2022	25.74	25.98	25.74	25.87	7,753	+0.98(+3.92%)
Oct 12, 2022	24.94	25.04	24.90	24.90	3,153	-0.13(-0.51%)
Oct 11, 2022	25.23	25.23	25.02	25.02	3,315	-0.58(-2.26%)
Oct 10, 2022	25.51	25.60	25.27	25.60	838	-0.27(-1.03%)
Oct 07, 2022	26.58	26.58	25.87	25.87	452	-0.89(-3.31%)
Oct 06, 2022	26.81	26.81	26.75	26.75	265	-0.92(-3.31%)
Oct 05, 2022	27.67	27.67	27.67	27.67	117	-0.62(-2.20%)
Oct 04, 2022	28.29	28.29	28.29	28.29	133	+2.04(+7.77%)
Oct 03, 2022	26.18	26.53	26.09	26.25	28,440	+1.12(+4.45%)
Sep 30, 2022	25.42	25.42	25.13	25.13	753	-0.27(-1.07%)
Sep 29, 2022	25.16	25.41	24.67	25.41	3,060	-0.69(-2.64%)
Sep 28, 2022	26.12	26.12	26.10	26.10	253	+1.22(+4.92%)
Sep 27, 2022	25.58	25.58	24.87	24.87	639	-0.40(-1.59%)
Sep 26, 2022	25.46	25.77	25.15	25.27	2,439	-0.67(-2.59%)
Sep 23, 2022	25.87	25.95	25.74	25.95	902	-1.86(-6.68%)
Sep 22, 2022	27.80	27.80	27.80	27.80	714	-0.17(-0.60%)
Sep 21, 2022	28.80	28.80	27.97	27.97	1,939	-0.74(-2.57%)
Sep 20, 2022	28.40	28.71	28.40	28.71	865	-0.97(-3.27%)
Sep 19, 2022	29.35	29.68	29.35	29.68	514	+0.14(+0.48%)
Sep 16, 2022	29.51	29.54	29.16	29.54	4,174	-0.38(-1.28%)
Sep 15, 2022	29.92	29.92	29.92	29.92	97	-0.48(-1.57%)
Sep 14, 2022	30.58	30.58	30.31	30.40	1,442	+0.14(+0.45%)
Sep 13, 2022	30.26	30.26	30.26	30.26	27	-2.13(-6.57%)
Sep 12, 2022	32.39	32.39	32.39	32.39	532	+0.82(+2.60%)
Sep 09, 2022	31.48	31.57	31.45	31.57	1,567	+1.48(+4.93%)
Sep 08, 2022	29.81	30.09	29.73	30.09	1,120	+0.07(+0.22%)
Sep 07, 2022	29.27	30.02	29.27	30.02	1,033	+0.59(+2.01%)
Sep 06, 2022	30.20	30.20	29.43	29.43	3,376	-0.27(-0.89%)
Sep 02, 2022	30.96	30.96	29.70	29.70	425	-0.38(-1.25%)
Sep 01, 2022	29.80	30.07	29.80	30.07	1,736	-0.93(-3.00%)
Aug 31, 2022	31.00	31.00	31.00	31.00	114	-0.41(-1.30%)
Aug 30, 2022	32.46	32.46	31.32	31.41	1,039	-0.46(-1.45%)
Aug 29, 2022	32.01	32.11	31.09	31.87	6,680	-0.16(-0.50%)
Aug 26, 2022	32.03	32.03	32.03	32.03	195	-1.76(-5.21%)
Aug 25, 2022	33.53	33.79	33.49	33.79	2,618	+0.69(+2.09%)
Aug 24, 2022	32.95	33.10	32.95	33.10	705	+0.08(+0.24%)
Aug 23, 2022	33.02	33.02	33.02	33.02	21	+0.07(+0.21%)
Aug 22, 2022	33.10	33.10	32.89	32.95	835	-1.25(-3.66%)
Aug 19, 2022	34.20	34.20	34.20	34.20	454	-0.87(-2.48%)
Aug 18, 2022	35.13	35.13	35.07	35.07	529	-0.35(-0.98%)
Aug 17, 2022	35.13	35.64	35.03	35.42	3,516	-0.55(-1.54%)
Aug 16, 2022	35.67	35.97	35.67	35.97	1,580	-0.03(-0.07%)
Aug 15, 2022	35.93	36.10	35.85	36.00	4,429	-0.33(-0.91%)
Aug 12, 2022	36.33	36.33	36.33	36.33	267	+0.50(+1.39%)
Aug 11, 2022	36.46	36.46	35.83	35.83	423	-0.09(-0.26%)
Aug 10, 2022	35.97	36.10	35.76	35.92	4,918	+1.55(+4.52%)
Aug 09, 2022	34.36	34.57	34.31	34.37	3,455	-0.37(-1.07%)
Aug 08, 2022	35.38	35.38	34.74	34.74	698	+0.22(+0.64%)
Aug 05, 2022	34.22	34.52	34.22	34.52	1,232	-0.61(-1.74%)
Aug 04, 2022	35.13	35.13	35.13	35.13	171	+0.36(+1.03%)
Aug 03, 2022	34.37	34.82	34.32	34.77	2,246	+0.32(+0.92%)
Aug 02, 2022	34.46	34.46	34.46	34.46	199	-0.96(-2.70%)
Aug 01, 2022	35.62	35.69	35.42	35.42	714	+0.09(+0.25%)
Jul 29, 2022	34.98	35.33	34.98	35.33	637	+0.87(+2.54%)
Jul 28, 2022	34.43	34.53	33.92	34.45	5,981	+0.33(+0.97%)
Jul 27, 2022	33.73	34.12	33.73	34.12	1,590	+1.40(+4.29%)
Jul 26, 2022	32.72	32.72	32.72	32.72	379	-0.80(-2.38%)
Jul 25, 2022	33.52	33.52	33.52	33.52	513	+0.65(+1.98%)
Jul 22, 2022	33.62	33.62	32.81	32.87	3,649	-0.36(-1.07%)
Jul 21, 2022	32.80	33.23	32.80	33.23	1,006	+0.71(+2.18%)
Jul 20, 2022	32.80	32.80	32.26	32.52	3,854	-0.47(-1.41%)
Jul 19, 2022	32.84	32.98	32.84	32.98	1,102	+1.69(+5.39%)
Jul 18, 2022	31.30	31.30	31.30	31.30	378	+0.37(+1.20%)
Jul 15, 2022	30.36	30.93	30.36	30.93	467	+0.92(+3.06%)
Jul 14, 2022	29.51	30.01	29.51	30.01	4,382	-0.96(-3.10%)
Jul 13, 2022	30.97	30.97	30.97	30.97	242	-0.06(-0.19%)
Jul 12, 2022	30.83	31.02	30.83	31.02	459	+0.02(+0.07%)
Jul 11, 2022	31.07	31.07	31.00	31.00	326	-1.07(-3.32%)
Jul 08, 2022	32.01	32.12	32.01	32.07	790	+0.08(+0.26%)
Jul 07, 2022	31.81	32.00	31.81	31.99	1,243	+1.02(+3.30%)
Jul 06, 2022	30.78	31.09	30.53	30.97	16,863	-0.17(-0.53%)
Jul 05, 2022	30.22	31.13	30.22	31.13	5,832	-1.20(-3.73%)

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.