Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	29.52	29.98	29.41	29.60	673,778	+0.25(+0.86%)
Jun 29, 2023	28.97	29.34	28.59	29.34	884,496	+0.28(+0.97%)
Jun 28, 2023	29.79	30.04	29.01	29.06	767,238	-0.91(-3.04%)
Jun 27, 2023	30.05	30.12	29.79	29.97	416,654	+0.06(+0.19%)
Jun 26, 2023	29.80	30.16	29.72	29.92	459,518	+0.12(+0.41%)
Jun 23, 2023	29.80	29.96	29.53	29.80	886,498	-0.07(-0.22%)
Jun 22, 2023	30.18	30.24	29.44	29.86	826,544	-0.41(-1.36%)
Jun 21, 2023	30.23	30.45	30.05	30.27	1,132,165	-0.19(-0.62%)
Jun 20, 2023	30.77	30.77	30.15	30.46	627,218	-0.42(-1.37%)
Jun 16, 2023	31.09	31.24	30.87	30.88	620,985	-0.16(-0.51%)
Jun 15, 2023	31.17	31.24	30.86	31.04	741,704	-1.67(-5.11%)
May 08, 2023	32.98	33.23	32.51	32.72	616,988	+0.09(+0.29%)
May 05, 2023	30.55	32.64	30.24	32.62	707,013	+2.69(+8.98%)
May 04, 2023	30.51	30.59	29.83	29.94	394,917	-0.61(-2.01%)
May 03, 2023	30.62	31.01	30.40	30.55	522,971	+0.04(+0.12%)
May 02, 2023	30.81	30.85	30.21	30.51	435,135	-0.38(-1.23%)
May 01, 2023	30.98	31.14	30.83	30.89	339,318	-0.18(-0.57%)
Apr 28, 2023	30.81	31.11	30.42	31.07	428,984	+0.28(+0.91%)
Apr 27, 2023	30.69	31.06	30.65	30.79	350,049	+0.29(+0.95%)
Apr 26, 2023	31.29	31.42	30.43	30.50	460,911	-0.79(-2.53%)
Apr 25, 2023	31.61	31.81	31.22	31.29	393,058	-0.49(-1.55%)
Apr 24, 2023	31.53	31.92	31.32	31.79	366,509	+0.21(+0.68%)
Apr 21, 2023	31.06	31.68	30.89	31.57	460,177	+0.60(+1.95%)
Apr 20, 2023	31.16	31.33	30.81	30.97	669,822	-0.35(-1.13%)
Apr 19, 2023	31.08	31.40	30.81	31.32	497,867	+0.07(+0.24%)
Apr 18, 2023	31.55	31.60	30.99	31.25	534,191	-0.21(-0.68%)
Apr 17, 2023	31.47	31.47	30.97	31.46	606,469	-0.04(-0.12%)
Apr 14, 2023	31.43	31.64	31.21	31.50	556,273	-0.13(-0.41%)
Apr 13, 2023	31.22	31.69	31.09	31.63	461,030	+0.56(+1.80%)
Apr 12, 2023	31.40	31.60	30.93	31.07	382,659	-0.07(-0.24%)
Apr 11, 2023	30.22	31.20	30.18	31.15	598,410	+0.83(+2.73%)
Apr 10, 2023	30.70	30.84	30.09	30.32	518,984	-0.68(-2.19%)
Apr 06, 2023	31.48	31.54	30.88	31.00	416,772	-0.47(-1.51%)
Apr 05, 2023	31.47	31.82	31.35	31.47	561,018	+0.00(+0.00%)
Apr 04, 2023	31.75	31.94	31.42	31.47	584,371	-0.17(-0.53%)
Apr 03, 2023	32.50	32.57	31.60	31.64	587,668	-0.86(-2.66%)
Mar 31, 2023	31.69	32.56	31.69	32.50	940,384	+0.86(+2.70%)
Mar 30, 2023	31.39	32.04	31.20	31.65	843,253	+0.50(+1.61%)
Mar 29, 2023	30.93	31.20	30.47	31.15	738,563	+0.44(+1.42%)
Mar 28, 2023	30.20	30.91	30.20	30.71	902,045	+0.65(+2.17%)
Mar 27, 2023	29.86	30.23	29.80	30.06	613,789	+0.33(+1.09%)
Mar 24, 2023	29.28	29.74	28.82	29.73	674,439	+0.39(+1.33%)
Mar 23, 2023	29.51	30.43	29.27	29.34	751,358	+0.01(+0.03%)
Mar 22, 2023	29.46	29.85	29.32	29.33	726,187	-0.23(-0.79%)
Mar 21, 2023	29.35	29.84	29.16	29.56	1,340,142	+0.34(+1.18%)
Mar 20, 2023	28.96	29.33	28.51	29.22	1,117,797	+0.21(+0.74%)
Mar 17, 2023	28.75	29.08	28.26	29.01	1,373,475	+0.31(+1.07%)
Mar 16, 2023	28.22	28.74	27.43	28.70	1,215,323	+0.20(+0.69%)
Mar 15, 2023	28.28	28.58	27.75	28.50	1,072,749	-0.08(-0.29%)
Mar 14, 2023	27.69	28.81	27.68	28.59	917,870	+1.26(+4.63%)
Mar 13, 2023	26.50	27.71	26.46	27.32	890,716	+0.70(+2.62%)
Mar 10, 2023	27.39	27.52	26.32	26.63	937,802	-0.79(-2.88%)
Mar 09, 2023	27.95	28.36	27.39	27.42	734,824	-0.46(-1.67%)
Mar 08, 2023	27.58	27.91	27.44	27.88	501,464	+0.28(+1.01%)
Mar 07, 2023	27.49	27.83	27.32	27.60	902,455	+0.18(+0.64%)
Mar 06, 2023	27.22	27.55	27.13	27.43	851,160	+0.17(+0.61%)
Mar 03, 2023	27.07	27.52	26.83	27.26	653,469	+0.44(+1.63%)
Mar 02, 2023	25.84	26.92	25.84	26.82	820,657	+0.74(+2.85%)
Mar 01, 2023	25.85	26.29	25.85	26.08	1,267,705	+0.18(+0.68%)
Feb 28, 2023	25.96	26.41	25.89	25.90	788,032	-0.17(-0.64%)
Feb 27, 2023	26.08	26.52	25.95	26.07	760,256	+0.20(+0.78%)
Feb 24, 2023	26.10	26.10	25.57	25.87	724,658	-0.48(-1.81%)
Feb 23, 2023	26.92	27.02	26.10	26.34	752,123	-0.39(-1.44%)
Feb 22, 2023	26.65	27.12	26.55	26.73	536,498	+0.14(+0.52%)
Feb 21, 2023	27.46	27.56	26.57	26.59	747,126	-0.98(-3.57%)
Feb 17, 2023	27.18	27.64	27.12	27.57	518,145	+0.32(+1.18%)
Feb 16, 2023	27.36	27.56	26.83	27.25	617,146	-0.52(-1.89%)
Feb 15, 2023	27.27	27.86	26.98	27.78	944,958	+0.38(+1.37%)
Feb 14, 2023	27.00	27.53	26.83	27.40	473,524	+0.32(+1.19%)
Feb 13, 2023	26.84	27.17	26.66	27.08	467,563	+0.24(+0.89%)
Feb 10, 2023	27.01	27.23	26.60	26.84	712,153	-0.21(-0.78%)
Feb 09, 2023	27.27	27.74	27.03	27.05	665,585	-0.12(-0.44%)
Feb 08, 2023	27.15	27.80	27.00	27.17	695,861	+0.10(+0.37%)
Feb 07, 2023	27.07	27.31	26.67	27.07	856,097	-0.07(-0.27%)
Feb 06, 2023	27.67	27.70	26.44	27.14	992,577	-0.60(-2.15%)
Feb 03, 2023	28.94	29.08	27.60	27.74	1,121,185	-0.99(-3.45%)
Feb 02, 2023	28.94	29.35	28.62	28.73	674,373	+0.05(+0.16%)
Feb 01, 2023	28.93	29.04	28.25	28.69	739,177	-0.28(-0.95%)
Jan 31, 2023	28.75	29.17	28.49	28.96	701,888	+0.29(+1.03%)
Jan 30, 2023	28.54	28.92	28.31	28.67	708,046	+0.05(+0.16%)
Jan 27, 2023	28.42	28.84	28.38	28.62	681,305	+0.09(+0.32%)
Jan 26, 2023	28.69	28.78	28.27	28.53	482,225	-0.07(-0.26%)
Jan 25, 2023	28.87	29.13	28.31	28.60	493,941	-0.48(-1.64%)
Jan 24, 2023	28.93	29.21	28.53	29.08	365,913	+0.25(+0.86%)
Jan 23, 2023	28.24	28.99	28.18	28.83	712,375	+0.57(+2.02%)
Jan 20, 2023	28.58	28.58	27.65	28.26	720,065	-0.26(-0.90%)
Jan 19, 2023	28.83	29.08	28.51	28.52	777,638	-0.24(-0.83%)
Jan 18, 2023	29.13	29.20	28.65	28.76	565,830	-0.20(-0.70%)
Jan 17, 2023	28.76	29.53	28.70	28.96	904,238	+0.82(+2.91%)
Jan 13, 2023	27.58	28.52	27.57	28.14	599,411	+0.44(+1.59%)
Jan 12, 2023	27.19	27.75	26.99	27.70	708,834	+0.62(+2.27%)
Jan 11, 2023	26.55	27.18	26.55	27.09	894,827	+0.66(+2.50%)
Jan 10, 2023	26.61	26.72	25.97	26.43	579,842	-0.12(-0.45%)
Jan 09, 2023	26.05	26.91	25.97	26.55	789,542	+0.64(+2.48%)
Jan 06, 2023	25.73	25.98	25.43	25.90	509,230	+0.40(+1.55%)
Jan 05, 2023	26.24	26.29	25.51	25.51	1,105,893	-1.00(-3.78%)
Jan 04, 2023	26.25	26.73	26.14	26.51	685,129	+0.53(+2.05%)
Jan 03, 2023	25.56	26.03	25.45	25.98	893,661	+0.67(+2.65%)
Dec 30, 2022	25.50	25.74	25.08	25.30	1,047,003	-0.25(-0.97%)
Dec 29, 2022	25.16	25.63	25.04	25.55	790,297	+0.55(+2.21%)
Dec 28, 2022	25.47	25.81	24.98	25.00	824,956	-0.40(-1.56%)
Dec 27, 2022	25.87	26.04	25.04	25.40	911,460	-0.45(-1.74%)
Dec 23, 2022	25.63	26.01	25.41	25.85	556,858	+0.09(+0.36%)
Dec 22, 2022	26.38	26.44	25.51	25.75	1,114,001	-0.87(-3.28%)
Dec 21, 2022	26.62	26.74	26.31	26.63	692,822	+0.02(+0.07%)
Dec 20, 2022	26.69	26.82	26.36	26.61	940,313	-0.21(-0.79%)
Dec 19, 2022	27.94	27.99	26.63	26.82	1,305,748	-1.16(-4.14%)
Dec 16, 2022	28.24	28.57	27.72	27.98	1,277,857	-0.51(-1.81%)
Dec 15, 2022	29.35	29.42	28.36	28.49	915,403	-1.01(-3.43%)
Dec 14, 2022	29.52	30.21	29.38	29.50	827,631	-0.01(-0.03%)
Dec 13, 2022	29.18	29.97	28.94	29.51	939,900	+0.94(+3.28%)
Dec 12, 2022	28.41	28.77	28.07	28.58	843,872	+0.20(+0.71%)
Dec 09, 2022	28.25	28.59	28.13	28.37	722,151	-0.02(-0.06%)
Dec 08, 2022	28.48	28.65	28.21	28.39	736,862	+0.08(+0.29%)
Dec 07, 2022	28.19	28.66	27.88	28.31	886,707	-0.03(-0.10%)
Dec 06, 2022	29.94	29.94	28.03	28.34	1,058,638	-1.59(-5.31%)
Dec 05, 2022	29.94	30.22	29.78	29.93	925,366	-0.12(-0.40%)
Dec 02, 2022	29.40	30.17	29.31	30.05	651,714	+0.24(+0.80%)
Dec 01, 2022	30.23	30.81	29.69	29.81	986,709	-0.16(-0.52%)
Nov 30, 2022	28.84	30.00	28.71	29.96	775,214	+1.15(+3.99%)
Nov 29, 2022	29.10	29.18	28.81	28.81	664,956	-0.19(-0.67%)
Nov 28, 2022	29.15	29.27	28.58	29.01	631,729	-0.39(-1.33%)
Nov 25, 2022	29.26	29.74	29.26	29.40	201,956	+0.15(+0.50%)
Nov 23, 2022	29.07	29.25	28.54	29.25	389,831	+0.24(+0.82%)
Nov 22, 2022	28.58	29.04	28.53	29.02	572,833	+0.48(+1.69%)
Nov 21, 2022	27.90	28.56	27.90	28.53	725,121	+0.49(+1.75%)
Nov 18, 2022	28.70	28.70	27.75	28.04	824,519	-0.41(-1.44%)
Nov 17, 2022	28.77	28.99	28.31	28.45	461,239	-0.77(-2.65%)
Nov 16, 2022	29.23	29.54	29.12	29.23	447,324	-0.13(-0.43%)
Nov 15, 2022	29.52	29.62	29.10	29.35	588,713	+0.54(+1.86%)
Nov 14, 2022	29.20	29.28	28.44	28.82	649,266	-0.32(-1.09%)
Nov 11, 2022	29.78	29.91	29.03	29.13	821,933	-0.73(-2.44%)
Nov 10, 2022	29.64	29.94	29.37	29.86	620,988	+1.06(+3.70%)
Nov 09, 2022	28.74	29.56	28.69	28.80	852,923	-0.01(-0.03%)
Nov 08, 2022	28.53	29.28	28.43	28.81	697,633	+0.40(+1.41%)
Nov 07, 2022	28.59	28.71	27.99	28.41	676,604	-0.24(-0.83%)
Nov 04, 2022	29.13	29.64	28.34	28.64	1,153,524	+0.67(+2.41%)
Nov 03, 2022	27.46	28.23	27.12	27.97	841,817	+0.16(+0.59%)
Nov 02, 2022	28.27		27.78	27.81	436,316	-0.47(-1.67%)
Nov 01, 2022	28.67	28.67	28.03	28.28	515,833	+0.05(+0.19%)
Oct 31, 2022	28.07	28.43	27.68	28.23	897,412	+0.11(+0.39%)
Oct 28, 2022	27.58	28.16	27.43	28.12	757,324	+0.50(+1.81%)
Oct 27, 2022	28.13	28.24	27.50	27.62	834,766	-0.35(-1.27%)
Oct 26, 2022	28.26	28.66	27.94	27.97	701,059	-0.10(-0.36%)
Oct 25, 2022	26.49	28.13	26.48	28.07	1,057,497	+1.66(+6.27%)
Oct 24, 2022	26.81	26.86	26.30	26.42	1,031,811	-0.23(-0.85%)
Oct 21, 2022	26.97	27.17	26.28	26.64	701,217	-0.31(-1.15%)
Oct 20, 2022	28.04	28.08	26.90	26.95	594,447	-1.05(-3.74%)
Oct 19, 2022	27.72	28.26	27.53	28.00	931,320	-0.07(-0.26%)
Oct 18, 2022	27.76	28.20	27.52	28.07	775,523	+0.81(+2.97%)
Oct 17, 2022	26.99	28.16	26.92	27.26	1,141,409	+0.75(+2.85%)
Oct 14, 2022	27.05	27.36	26.47	26.51	870,839	-0.43(-1.59%)
Oct 13, 2022	26.15	27.22	25.83	26.93	1,081,177	+0.31(+1.16%)
Oct 12, 2022	27.46	27.65	26.43	26.62	1,377,488	-0.95(-3.43%)
Oct 11, 2022	28.00	28.14	27.47	27.57	803,403	-0.51(-1.81%)
Oct 10, 2022	29.56	29.61	27.85	28.08	877,101	-1.55(-5.22%)
Oct 07, 2022	29.84	29.93	29.38	29.63	953,089	-0.24(-0.79%)
Oct 06, 2022	30.33	30.55	29.37	29.86	1,788,622	-0.71(-2.32%)
Oct 05, 2022	30.23	30.81	29.67	30.57	1,284,862	-0.13(-0.41%)
Oct 04, 2022	30.84	31.19	30.44	30.70	555,392	+0.19(+0.63%)
Oct 03, 2022	30.04	31.17	29.54	30.51	820,567	+0.78(+2.63%)
Sep 30, 2022	29.42	30.13	29.23	29.73	1,058,116	+0.36(+1.24%)
Sep 29, 2022	30.29	30.38	29.27	29.36	1,020,008	-1.17(-3.84%)
Sep 28, 2022	30.93	30.93	30.21	30.54	746,020	-0.31(-1.00%)
Sep 27, 2022	31.76	31.93	30.74	30.84	558,434	-0.64(-2.02%)
Sep 26, 2022	32.69	32.75	31.07	31.48	751,351	-1.35(-4.10%)
Sep 23, 2022	33.43	33.46	32.09	32.83	1,263,799	-1.04(-3.06%)
Sep 22, 2022	35.24	35.48	33.63	33.86	687,755	-1.57(-4.44%)
Sep 21, 2022	36.18	36.21	35.42	35.44	465,546	-0.57(-1.59%)
Sep 20, 2022	36.22	36.52	35.33	36.01	948,180	-0.45(-1.25%)
Sep 19, 2022	36.23	36.63	36.13	36.47	371,204	-0.13(-0.35%)
Sep 16, 2022	36.71	36.83	36.08	36.59	708,339	-0.14(-0.37%)
Sep 15, 2022	36.52	36.93	36.41	36.73	576,547	-0.03(-0.07%)
Sep 14, 2022	36.09	36.82	36.09	36.76	538,502	+0.69(+1.92%)
Sep 13, 2022	35.92	36.23	35.83	36.07	631,140	-0.32(-0.88%)
Sep 12, 2022	36.34	36.59	36.17	36.38	462,484	+0.16(+0.45%)
Sep 09, 2022	36.38	36.48	36.11	36.22	531,661	+0.19(+0.53%)
Sep 08, 2022	35.40	36.21	35.35	36.03	494,739	+0.48(+1.36%)
Sep 07, 2022	35.02	35.70	35.01	35.55	480,798	+0.62(+1.77%)
Sep 06, 2022	35.29	35.39	34.77	34.93	372,230	-0.14(-0.39%)
Sep 02, 2022	34.80	35.34	34.65	35.07	461,513	+0.27(+0.78%)
Sep 01, 2022	34.87	34.91	34.24	34.79	396,005	-0.13(-0.36%)
Aug 31, 2022	34.73	35.35	34.73	34.92	436,321	-0.02(-0.05%)
Aug 30, 2022	35.66	35.90	34.86	34.94	461,335	-0.67(-1.89%)
Aug 29, 2022	35.09	35.74	34.98	35.61	420,073	+0.15(+0.43%)
Aug 26, 2022	36.55	36.61	35.20	35.46	568,484	-0.93(-2.55%)
Aug 25, 2022	36.43	36.54	36.15	36.39	335,218	+0.12(+0.32%)
Aug 24, 2022	36.41	36.57	36.18	36.27	719,851	-0.10(-0.27%)
Aug 23, 2022	36.25	36.53	35.90	36.37	391,271	+0.29(+0.80%)
Aug 22, 2022	36.18	36.53	35.94	36.08	716,452	-0.69(-1.87%)
Aug 19, 2022	37.31	37.31	36.73	36.77	619,594	-0.70(-1.88%)
Aug 18, 2022	37.02	37.65	36.96	37.47	501,763	+0.50(+1.34%)
Aug 17, 2022	36.99	37.32	36.68	36.97	485,553	-0.16(-0.44%)
Aug 16, 2022	37.13	37.31	37.01	37.14	433,109	-0.24(-0.65%)
Aug 15, 2022	37.76	37.76	37.11	37.38	559,132	-0.31(-0.81%)
Aug 12, 2022	38.30	38.30	37.42	37.69	829,080	-0.21(-0.55%)
Aug 11, 2022	38.42	38.77	37.77	37.89	659,943	-0.15(-0.40%)
Aug 10, 2022	38.35	38.53	37.70	38.05	898,821	+0.26(+0.69%)
Aug 09, 2022	37.86	38.09	37.38	37.79	585,785	-0.07(-0.19%)
Aug 08, 2022	37.35	38.68	37.28	37.86	805,371	+1.49(+4.09%)
Aug 05, 2022	36.09	36.59	35.55	36.37	581,260	+0.10(+0.27%)
Aug 04, 2022	35.68	36.41	35.35	36.27	435,615	+0.72(+2.03%)
Aug 03, 2022	35.66	35.66	34.84	35.55	382,454	+0.18(+0.51%)
Aug 02, 2022	34.86	35.62	34.73	35.37	362,332	+0.38(+1.08%)
Aug 01, 2022	35.27	35.33	34.98	34.99	489,176	-0.31(-0.87%)
Jul 29, 2022	35.41	35.61	35.17	35.30	546,203	-0.01(-0.03%)
Jul 28, 2022	34.52	35.37	34.28	35.30	776,237	+1.47(+4.35%)
Jul 27, 2022	34.00	34.20	33.47	33.83	417,397	-0.14(-0.42%)
Jul 26, 2022	34.47	34.47	33.72	33.98	414,976	-0.51(-1.47%)
Jul 25, 2022	34.28	34.62	34.07	34.48	714,114	+0.20(+0.58%)
Jul 22, 2022	34.31	34.66	34.05	34.28	704,332	+0.31(+0.90%)
Jul 21, 2022	34.59	34.62	33.83	33.98	647,841	-0.42(-1.23%)
Jul 20, 2022	33.87	34.59	33.80	34.40	961,183	+0.68(+2.01%)
Jul 19, 2022	33.45	33.91	33.36	33.73	757,610	+0.60(+1.80%)
Jul 18, 2022	32.45	33.28	32.43	33.13	537,003	+0.84(+2.60%)
Jul 15, 2022	32.24	32.36	31.35	32.29	546,928	+0.24(+0.76%)
Jul 14, 2022	31.84	32.10	31.38	32.05	345,159	-0.32(-1.00%)
Jul 13, 2022	31.99	32.69	31.66	32.37	379,406	-0.01(-0.03%)
Jul 12, 2022	32.37	32.63	32.17	32.38	491,559	+0.00(+0.00%)
Jul 11, 2022	32.77	32.90	32.22	32.38	377,870	-0.41(-1.24%)
Jul 08, 2022	32.83	33.13	32.47	32.79	315,755	-0.02(-0.06%)
Jul 07, 2022	32.48	33.16	32.31	32.81	516,304	+0.63(+1.96%)
Jul 06, 2022	32.21	32.41	31.78	32.17	742,241	+0.08(+0.25%)
Jul 05, 2022	32.14	32.27	31.17	32.09	639,871	-0.49(-1.50%)

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.