Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	20.17	20.26	20.17	20.22	10,424	+0.23(+1.16%)
Jun 29, 2023	20.04	20.06	19.93	19.99	6,000	-0.22(-1.10%)
Jun 28, 2023	20.14	20.24	20.14	20.21	22,389	-0.35(-1.71%)
Jun 27, 2023	20.55	20.61	20.52	20.57	9,273	+0.18(+0.88%)
Jun 26, 2023	20.35	20.44	20.35	20.39	5,322	+0.19(+0.94%)
Jun 23, 2023	20.21	20.28	20.19	20.20	31,148	-0.41(-2.01%)
Jun 22, 2023	20.63	20.63	20.58	20.61	4,436	-0.04(-0.18%)
Jun 21, 2023	20.60	20.66	20.55	20.65	30,770	-0.18(-0.85%)
Jun 20, 2023	20.91	20.91	20.77	20.82	15,118	-0.42(-1.96%)
Jun 16, 2023	21.40	21.40	21.21	21.24	11,416	-0.15(-0.69%)
Jun 15, 2023	21.23	21.41	21.23	21.39	3,500	+1.67(+8.48%)
May 08, 2023	19.71	19.79	19.68	19.72	31,114	-0.05(-0.23%)
May 05, 2023	19.52	19.82	19.52	19.76	5,940	+0.34(+1.77%)
May 04, 2023	19.36	19.46	19.36	19.42	893,573	+0.20(+1.06%)
May 03, 2023	19.33	19.41	19.21	19.21	6,340	-0.05(-0.24%)
May 02, 2023	19.35	19.35	19.26	19.26	3,165	-0.01(-0.04%)
May 01, 2023	19.33	19.40	19.22	19.27	7,421	-0.10(-0.52%)
Apr 28, 2023	19.27	19.37	19.27	19.37	5,279	+0.01(+0.07%)
Apr 27, 2023	19.17	19.36	19.17	19.36	4,697	+0.26(+1.34%)
Apr 26, 2023	19.16	19.21	19.08	19.10	9,186	+0.07(+0.39%)
Apr 25, 2023	19.15	19.15	19.00	19.03	9,018	-0.51(-2.63%)
Apr 24, 2023	19.53	19.57	19.49	19.54	6,932	-0.16(-0.79%)
Apr 21, 2023	19.70	19.70	19.59	19.70	5,095	-0.17(-0.86%)
Apr 20, 2023	19.91	19.98	19.84	19.87	4,154	-0.06(-0.28%)
Apr 19, 2023	19.89	19.95	19.84	19.92	7,127	-0.18(-0.89%)
Apr 18, 2023	20.15	20.15	20.04	20.10	7,707	+0.02(+0.08%)
Apr 17, 2023	20.07	20.10	20.02	20.09	3,575	-0.16(-0.81%)
Apr 14, 2023	20.33	20.33	20.16	20.25	6,591	-0.17(-0.84%)
Apr 13, 2023	20.33	20.45	20.28	20.42	5,248	+0.59(+2.96%)
Apr 12, 2023	20.00	20.00	19.82	19.84	8,273	+0.06(+0.33%)
Apr 11, 2023	19.80	19.85	19.77	19.77	8,732	+0.22(+1.14%)
Apr 10, 2023	19.39	19.59	19.39	19.55	6,282	+0.35(+1.83%)
Apr 06, 2023	19.09	19.22	19.06	19.20	7,024	-0.16(-0.81%)
Apr 05, 2023	19.34	19.43	19.34	19.35	17,920	+0.04(+0.21%)
Apr 04, 2023	19.30	19.34	19.29	19.31	5,308	-0.13(-0.68%)
Apr 03, 2023	19.22	19.45	19.22	19.45	5,016	-0.03(-0.14%)
Mar 31, 2023	19.44	19.55	19.41	19.47	5,093	+0.14(+0.72%)
Mar 30, 2023	19.34	19.37	19.27	19.33	8,660	+0.19(+0.99%)
Mar 29, 2023	19.19	19.19	19.08	19.14	4,903	+0.00(+0.02%)
Mar 28, 2023	19.14	19.18	19.09	19.14	2,820	+0.14(+0.76%)
Mar 27, 2023	18.97	19.01	18.93	19.00	5,674	-0.03(-0.16%)
Mar 24, 2023	18.84	19.07	18.84	19.03	7,051	-0.28(-1.44%)
Mar 23, 2023	19.47	19.53	19.22	19.30	1,903	+0.26(+1.36%)
Mar 22, 2023	19.00	19.40	18.99	19.04	7,116	+0.14(+0.75%)
Mar 21, 2023	18.84	18.92	18.75	18.90	14,063	+0.10(+0.53%)
Mar 20, 2023	18.70	18.83	18.70	18.80	4,038	+0.12(+0.66%)
Mar 17, 2023	18.78	18.78	18.68	18.68	4,801	-0.18(-0.95%)
Mar 16, 2023	18.47	18.87	18.47	18.86	14,016	+0.55(+3.01%)
Mar 15, 2023	18.21	18.36	18.18	18.31	15,926	-0.38(-2.03%)
Mar 14, 2023	18.59	18.71	18.57	18.69	16,043	-0.22(-1.18%)
Mar 13, 2023	18.72	18.96	18.72	18.91	10,811	+0.41(+2.20%)
Mar 10, 2023	18.68	18.77	18.50	18.50	4,323	-0.02(-0.10%)
Mar 09, 2023	18.78	18.84	18.52	18.52	19,537	-0.43(-2.26%)
Mar 08, 2023	18.92	18.98	18.87	18.95	6,924	+0.02(+0.08%)
Mar 07, 2023	19.31	19.33	18.93	18.93	16,784	-0.51(-2.64%)
Mar 06, 2023	19.47	19.57	19.42	19.45	17,107	+0.06(+0.28%)
Mar 03, 2023	19.17	19.43	19.14	19.39	17,976	+0.38(+2.00%)
Mar 02, 2023	18.83	19.02	18.83	19.01	7,691	-0.07(-0.38%)
Mar 01, 2023	19.12	19.25	19.03	19.08	181,091	+0.32(+1.72%)
Feb 28, 2023	18.84	18.91	18.71	18.76	17,886	-0.07(-0.39%)
Feb 27, 2023	18.84	18.89	18.83	18.83	6,998	+0.02(+0.09%)
Feb 24, 2023	18.86	18.86	18.71	18.82	35,843	-0.57(-2.96%)
Feb 23, 2023	19.46	19.47	19.26	19.39	10,596	+0.31(+1.63%)
Feb 22, 2023	19.13	19.24	19.04	19.08	11,423	-0.19(-1.01%)
Feb 21, 2023	19.41	19.43	19.21	19.27	11,189	-0.25(-1.28%)
Feb 17, 2023	19.44	19.53	19.36	19.52	11,743	-0.13(-0.64%)
Feb 16, 2023	19.55	19.84	19.55	19.65	17,453	+0.16(+0.84%)
Feb 15, 2023	19.43	19.50	19.35	19.49	38,561	-0.63(-3.12%)
Feb 14, 2023	20.09	20.21	19.98	20.11	48,066	+0.05(+0.26%)
Feb 13, 2023	19.90	20.10	19.86	20.06	18,325	-0.01(-0.05%)
Feb 10, 2023	20.15	20.15	20.04	20.07	60,142	-0.10(-0.48%)
Feb 09, 2023	20.44	20.44	20.10	20.17	2,698,453	+0.01(+0.05%)
Feb 08, 2023	20.29	20.33	20.13	20.16	43,329	+0.05(+0.27%)
Feb 07, 2023	19.97	20.11	19.86	20.11	25,445	+0.33(+1.64%)
Feb 06, 2023	19.81	19.83	19.65	19.78	21,281	-0.50(-2.47%)
Feb 03, 2023	20.44	20.58	20.21	20.28	65,544	-0.57(-2.71%)
Feb 02, 2023	20.86	20.90	20.69	20.85	56,116	+0.02(+0.09%)
Feb 01, 2023	20.55	20.90	20.38	20.83	74,143	+0.57(+2.79%)
Jan 31, 2023	20.19	20.29	20.13	20.26	395,480	-0.25(-1.22%)
Jan 30, 2023	20.53	20.61	20.46	20.51	30,044	-0.37(-1.79%)
Jan 27, 2023	20.81	20.93	20.78	20.89	37,751	+0.13(+0.64%)
Jan 26, 2023	20.71	20.77	20.63	20.75	37,635	+0.38(+1.88%)
Jan 25, 2023	20.26	20.38	20.19	20.37	22,904	+0.02(+0.10%)
Jan 24, 2023	20.25	20.41	20.20	20.35	26,555	-0.06(-0.28%)
Jan 23, 2023	20.26	20.51	20.26	20.41	35,946	+0.21(+1.06%)
Jan 20, 2023	20.03	20.20	20.02	20.19	20,510	+0.35(+1.74%)
Jan 19, 2023	19.83	19.88	19.74	19.84	1,849,999	+0.25(+1.30%)
Jan 18, 2023	20.04	20.04	19.59	19.59	12,557	-0.28(-1.40%)
Jan 17, 2023	19.88	19.90	19.82	19.87	48,248	-0.06(-0.30%)
Jan 13, 2023	19.81	19.99	19.81	19.93	14,000	+0.06(+0.28%)
Jan 12, 2023	19.72	19.89	19.55	19.87	3,261,312	+0.21(+1.09%)
Jan 11, 2023	19.58	19.66	19.53	19.66	23,142	+0.02(+0.09%)
Jan 10, 2023	19.45	19.64	19.44	19.64	21,106	+0.12(+0.62%)
Jan 09, 2023	19.58	19.77	19.52	19.52	21,228	+0.43(+2.23%)
Jan 06, 2023	18.76	19.14	18.71	19.09	23,806	+0.85(+4.69%)
Jan 05, 2023	18.20	18.27	18.17	18.24	15,986	-0.17(-0.92%)
Jan 04, 2023	18.33	18.46	18.19	18.41	1,550,320	+0.66(+3.71%)
Jan 03, 2023	17.83	17.99	17.68	17.75	1,318,808	-0.31(-1.69%)
Dec 30, 2022	18.27	18.29	17.93	18.06	40,322	-0.19(-1.05%)
Dec 29, 2022	18.10	18.27	18.09	18.25	39,781	+0.15(+0.85%)
Dec 28, 2022	18.29	18.36	18.07	18.10	17,188	-0.30(-1.65%)
Dec 27, 2022	18.45	18.46	18.40	18.40	10,802	+0.18(+1.01%)
Dec 23, 2022	18.16	18.24	18.09	18.22	44,141	-0.02(-0.13%)
Dec 22, 2022	18.40	18.40	18.13	18.24	26,056	-0.17(-0.92%)
Dec 21, 2022	18.28	18.46	18.25	18.41	1,342,238	-0.04(-0.20%)
Dec 20, 2022	18.29	18.49	18.29	18.45	1,835,215	+0.30(+1.67%)
Dec 19, 2022	18.21	18.21	18.09	18.14	1,830,232	+0.18(+1.00%)
Dec 16, 2022	18.01	18.01	17.90	17.96	7,301	+0.27(+1.50%)
Dec 15, 2022	17.98	17.98	17.68	17.70	31,187	-0.78(-4.22%)
Dec 14, 2022	18.56	18.58	18.26	18.48	24,905	-0.06(-0.30%)
Dec 13, 2022	18.67	18.73	18.45	18.53	5,912	+0.25(+1.34%)
Dec 12, 2022	18.20	18.30	18.20	18.29	107,199	+0.01(+0.05%)
Dec 09, 2022	18.28	18.43	18.28	18.28	8,543	+0.16(+0.90%)
Dec 08, 2022	18.02	18.15	18.02	18.12	19,437	+0.05(+0.26%)
Dec 07, 2022	17.98	18.08	17.94	18.07	4,800	+0.09(+0.51%)
Dec 06, 2022	18.15	18.15	17.90	17.98	22,982	-0.30(-1.62%)
Dec 05, 2022	18.57	18.61	18.27	18.27	21,094	-0.43(-2.31%)
Dec 02, 2022	18.59	18.71	18.59	18.71	7,226	-0.26(-1.38%)
Dec 01, 2022	19.04	19.11	18.86	18.97	16,552	-0.12(-0.63%)
Nov 30, 2022	18.68	19.09	18.58	19.09	27,082	+0.77(+4.20%)
Nov 29, 2022	18.28	18.34	18.26	18.32	2,580	+0.43(+2.38%)
Nov 28, 2022	18.11	18.11	17.86	17.89	2,035	-0.27(-1.49%)
Nov 25, 2022	18.25	18.25	18.17	18.17	2,181	-0.06(-0.32%)
Nov 23, 2022	17.91	18.23	17.91	18.22	3,275	+0.39(+2.17%)
Nov 22, 2022	17.73	17.86	17.73	17.84	10,069	+0.08(+0.44%)
Nov 21, 2022	17.79	17.84	17.72	17.76	7,964	-0.50(-2.75%)
Nov 18, 2022	18.30	18.30	18.21	18.26	6,663	+0.06(+0.33%)
Nov 17, 2022	17.95	18.20	17.95	18.20	29,002	-0.28(-1.52%)
Nov 16, 2022	18.68	18.77	18.47	18.48	15,679	-0.50(-2.64%)
Nov 15, 2022	19.12	19.13	18.87	18.98	9,939	+0.20(+1.05%)
Nov 14, 2022	18.77	18.89	18.77	18.79	4,733	-0.29(-1.50%)
Nov 11, 2022	18.87	19.09	18.87	19.07	13,143	+0.68(+3.71%)
Nov 10, 2022	18.07	18.39	18.07	18.39	26,947	+0.78(+4.41%)
Nov 09, 2022	17.82	17.90	17.61	17.61	111,400	-0.03(-0.16%)
Nov 08, 2022	17.60	17.76	17.48	17.64	9,262	+0.42(+2.41%)
Nov 07, 2022	17.28	17.30	17.13	17.22	13,766	+0.22(+1.31%)
Nov 04, 2022	16.91	17.00	16.80	17.00	5,093	+0.57(+3.45%)
Nov 03, 2022	16.38	16.45	16.30	16.43	12,322	+0.09(+0.55%)
Nov 02, 2022	16.65	16.81	16.34	16.34	38,038	-0.33(-1.95%)
Nov 01, 2022	16.75	16.76	16.62	16.67	18,065	+0.32(+1.94%)
Oct 31, 2022	16.29	16.37	16.28	16.35	14,011	-0.02(-0.14%)
Oct 28, 2022	16.21	16.38	16.19	16.38	17,079	+0.11(+0.70%)
Oct 27, 2022	16.35	16.42	16.23	16.26	60,344	+0.01(+0.04%)
Oct 26, 2022	16.20	16.33	16.17	16.26	15,493	+0.19(+1.21%)
Oct 25, 2022	15.85	16.08	15.85	16.06	14,031	+0.29(+1.86%)
Oct 24, 2022	15.73	15.81	15.70	15.77	5,778	-0.14(-0.88%)
Oct 21, 2022	15.66	15.98	15.63	15.91	42,588	+0.19(+1.20%)
Oct 20, 2022	15.79	15.95	15.72	15.72	15,664	-0.00(-0.03%)
Oct 19, 2022	15.70	15.73	15.70	15.72	2,019	-0.19(-1.21%)
Oct 18, 2022	16.11	16.12	15.86	15.92	74,456	+0.03(+0.17%)
Oct 17, 2022	15.75	15.92	15.75	15.89	28,903	+0.46(+2.98%)
Oct 14, 2022	15.70	15.70	15.38	15.43	20,498	-0.12(-0.75%)
Oct 13, 2022	15.04	15.62	15.00	15.55	145,414	+0.01(+0.06%)
Oct 12, 2022	15.51	15.56	15.49	15.54	11,299	+0.16(+1.06%)
Oct 11, 2022	15.38	15.52	15.34	15.38	9,060	-0.03(-0.19%)
Oct 10, 2022	15.47	15.47	15.32	15.41	32,557	-0.19(-1.20%)
Oct 07, 2022	15.75	15.79	15.57	15.59	5,812	-0.25(-1.59%)
Oct 06, 2022	15.98	15.98	15.84	15.84	5,552	+0.09(+0.58%)
Oct 05, 2022	15.68	15.84	15.55	15.75	5,946	-0.23(-1.41%)
Oct 04, 2022	15.72	16.01	15.72	15.98	20,992	+0.68(+4.47%)
Oct 03, 2022	15.11	15.31	15.09	15.30	37,983	+0.30(+2.01%)
Sep 30, 2022	15.16	15.25	14.99	14.99	58,063	-0.31(-2.01%)
Sep 29, 2022	15.46	15.46	15.19	15.30	92,737	-0.39(-2.46%)
Sep 28, 2022	15.38	15.69	15.37	15.69	6,007	+0.09(+0.61%)
Sep 27, 2022	15.83	15.84	15.50	15.59	12,329	-0.14(-0.92%)
Sep 26, 2022	15.82	15.89	15.66	15.74	46,343	-0.32(-1.99%)
Sep 23, 2022	16.27	16.27	15.98	16.06	11,504	-0.63(-3.77%)
Sep 22, 2022	16.75	16.75	16.59	16.69	48,759	-0.19(-1.15%)
Sep 21, 2022	16.98	17.06	16.87	16.88	45,119	-0.11(-0.64%)
Sep 20, 2022	17.11	17.11	16.96	16.99	18,635	-0.27(-1.56%)
Sep 19, 2022	17.12	17.26	17.09	17.26	17,440	-0.06(-0.36%)
Sep 16, 2022	17.16	17.34	17.16	17.32	12,369	+0.14(+0.83%)
Sep 15, 2022	17.30	17.35	17.18	17.18	13,162	-0.32(-1.86%)
Sep 14, 2022	17.50	17.57	17.45	17.50	29,277	+0.14(+0.79%)
Sep 13, 2022	17.63	17.68	17.32	17.37	43,606	-0.58(-3.26%)
Sep 12, 2022	18.02	18.04	17.95	17.95	7,477	+0.14(+0.81%)
Sep 09, 2022	17.66	17.81	17.66	17.81	10,736	+0.39(+2.23%)
Sep 08, 2022	17.32	17.42	17.28	17.42	10,878	-0.24(-1.35%)
Sep 07, 2022	17.29	17.66	17.29	17.66	9,630	+0.15(+0.83%)
Sep 06, 2022	17.63	17.63	17.48	17.51	13,551	-0.30(-1.71%)
Sep 02, 2022	18.02	18.12	17.80	17.81	4,887	-0.21(-1.18%)
Sep 01, 2022	18.10	18.10	17.88	18.03	16,033	-0.42(-2.26%)
Aug 31, 2022	18.58	18.58	18.44	18.44	27,317	+0.25(+1.39%)
Aug 30, 2022	18.27	18.27	18.15	18.19	20,179	-0.02(-0.13%)
Aug 29, 2022	18.21	18.30	18.18	18.21	7,410	-0.24(-1.28%)
Aug 26, 2022	18.83	18.98	18.45	18.45	2,818	-0.53(-2.78%)
Aug 25, 2022	18.72	19.06	18.72	18.98	57,381	+0.36(+1.95%)
Aug 24, 2022	18.48	18.61	18.48	18.61	18,849	+0.10(+0.55%)
Aug 23, 2022	18.61	18.61	18.46	18.51	8,541	+0.08(+0.41%)
Aug 22, 2022	18.50	18.50	18.40	18.44	24,233	-0.34(-1.82%)
Aug 19, 2022	18.94	18.94	18.74	18.78	2,758	-0.39(-2.03%)
Aug 18, 2022	19.23	19.24	19.17	19.17	5,724	-0.24(-1.22%)
Aug 17, 2022	19.38	19.46	19.29	19.40	10,926	-0.27(-1.36%)
Aug 16, 2022	19.60	19.71	19.60	19.67	14,354	-0.02(-0.11%)
Aug 15, 2022	19.75	19.77	19.67	19.69	18,049	-0.16(-0.82%)
Aug 12, 2022	19.73	19.86	19.69	19.86	11,602	+0.26(+1.32%)
Aug 11, 2022	19.75	19.86	19.59	19.60	7,757	-0.07(-0.35%)
Aug 10, 2022	19.52	19.67	19.52	19.67	10,124	+0.28(+1.44%)
Aug 09, 2022	19.49	19.49	19.39	19.39	7,891	-0.12(-0.62%)
Aug 08, 2022	19.51	19.61	19.47	19.51	10,958	+0.13(+0.69%)
Aug 05, 2022	19.38	19.44	19.36	19.38	5,761	-0.01(-0.05%)
Aug 04, 2022	19.29	19.39	19.28	19.39	5,789	+0.08(+0.41%)
Aug 03, 2022	19.18	19.31	19.18	19.31	4,566	+0.35(+1.86%)
Aug 02, 2022	19.08	19.08	18.93	18.95	7,739	-0.17(-0.90%)
Aug 01, 2022	19.07	19.30	19.05	19.13	12,831	-0.15(-0.79%)
Jul 29, 2022	19.05	19.28	18.99	19.28	11,482	-0.00(-0.00%)
Jul 28, 2022	19.07	19.28	19.05	19.28	9,970	+0.22(+1.18%)
Jul 27, 2022	18.82	19.08	18.76	19.05	4,742	+0.37(+1.98%)
Jul 26, 2022	18.76	18.76	18.68	18.68	918	-0.05(-0.27%)
Jul 25, 2022	18.83	18.83	18.73	18.73	10,709	+0.05(+0.28%)
Jul 22, 2022	18.75	18.79	18.59	18.68	11,663	-0.19(-1.03%)
Jul 21, 2022	18.75	18.88	18.68	18.88	8,136	+0.26(+1.38%)
Jul 20, 2022	18.62	18.68	18.53	18.62	9,831	-0.08(-0.43%)
Jul 19, 2022	18.55	18.72	18.55	18.70	6,365	+0.43(+2.34%)
Jul 18, 2022	18.46	18.53	18.28	18.28	18,708	+0.16(+0.91%)
Jul 15, 2022	18.02	18.12	18.01	18.11	3,367	+0.24(+1.34%)
Jul 14, 2022	17.78	17.93	17.62	17.87	10,248	-0.31(-1.68%)
Jul 13, 2022	17.98	18.24	17.98	18.18	22,979	+0.13(+0.70%)
Jul 12, 2022	18.07	18.19	18.05	18.05	4,491	-0.04(-0.24%)
Jul 11, 2022	18.13	18.17	18.04	18.09	9,360	-0.50(-2.70%)
Jul 08, 2022	18.50	18.63	18.49	18.60	10,845	+0.13(+0.70%)
Jul 07, 2022	18.30	18.55	18.30	18.47	12,416	+0.46(+2.55%)
Jul 06, 2022	18.12	18.12	17.92	18.01	54,078	-0.18(-0.99%)
Jul 05, 2022	17.95	18.19	17.87	18.19	9,953	-0.04(-0.24%)

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.