Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	32.30	32.45	32.28	32.43	86,537	+0.47(+1.47%)
Jun 29, 2023	31.87	31.98	31.84	31.96	125,983	-0.04(-0.12%)
Jun 28, 2023	31.96	32.05	31.92	32.00	158,085	+0.02(+0.06%)
Jun 27, 2023	31.73	31.98	31.73	31.98	147,853	+0.31(+0.99%)
Jun 26, 2023	31.64	31.73	31.63	31.67	169,941	+0.03(+0.09%)
Jun 23, 2023	31.54	31.70	31.50	31.64	94,557	-0.55(-1.70%)
Jun 22, 2023	32.09	32.21	32.09	32.18	120,342	-0.15(-0.45%)
Jun 21, 2023	32.22	32.42	32.17	32.33	285,258	+0.11(+0.33%)
Jun 20, 2023	32.28	32.34	32.17	32.22	151,078	-0.38(-1.17%)
Jun 16, 2023	32.79	32.80	32.59	32.60	131,271	+0.00(+0.00%)
Jun 15, 2023	32.30	32.62	32.25	32.60	859,422	+0.48(+1.48%)
May 08, 2023	32.22	32.24	32.12	32.13	40,827	+0.01(+0.04%)
May 05, 2023	31.82	32.19	31.82	32.11	35,880	+0.51(+1.62%)
May 04, 2023	31.65	31.72	31.53	31.60	68,405	-0.11(-0.33%)
May 03, 2023	31.76	31.94	31.71	31.71	37,367	+0.01(+0.03%)
May 02, 2023	31.86	31.86	31.49	31.70	101,356	-0.51(-1.59%)
May 01, 2023	32.18	32.28	32.14	32.21	61,811	-0.03(-0.09%)
Apr 28, 2023	31.94	32.27	31.94	32.24	44,346	+0.02(+0.06%)
Apr 27, 2023	32.02	32.26	32.01	32.22	55,836	+0.26(+0.81%)
Apr 26, 2023	32.19	32.19	31.88	31.96	79,005	-0.09(-0.27%)
Apr 25, 2023	32.30	32.36	32.04	32.05	69,643	-0.40(-1.22%)
Apr 24, 2023	32.33	32.44	32.28	32.44	62,944	+0.12(+0.36%)
Apr 21, 2023	32.21	32.35	32.10	32.33	141,991	+0.15(+0.48%)
Apr 20, 2023	32.07	32.24	32.07	32.17	97,900	+0.02(+0.06%)
Apr 19, 2023	32.10	32.20	32.10	32.15	56,633	-0.12(-0.36%)
Apr 18, 2023	32.29	32.31	32.20	32.27	49,667	+0.16(+0.51%)
Apr 17, 2023	32.13	32.14	31.99	32.10	64,636	-0.03(-0.09%)
Apr 14, 2023	32.23	32.34	32.04	32.13	51,330	-0.10(-0.30%)
Apr 13, 2023	32.09	32.27	32.09	32.23	92,255	+0.33(+1.03%)
Apr 12, 2023	31.92	32.04	31.78	31.90	51,321	+0.23(+0.73%)
Apr 11, 2023	31.58	31.72	31.57	31.67	40,459	+0.16(+0.52%)
Apr 10, 2023	31.31	31.52	31.31	31.51	43,114	-0.02(-0.06%)
Apr 06, 2023	31.42	31.65	31.42	31.53	110,672	+0.08(+0.25%)
Apr 05, 2023	31.45	31.57	31.29	31.45	71,627	-0.12(-0.37%)
Apr 04, 2023	31.59	31.68	31.48	31.56	48,975	-0.06(-0.18%)
Apr 03, 2023	31.42	31.64	31.40	31.62	169,732	+0.46(+1.49%)
Mar 31, 2023	31.16	31.21	31.09	31.16	64,473	+0.11(+0.34%)
Mar 30, 2023	31.02	31.06	30.96	31.05	41,106	+0.34(+1.10%)
Mar 29, 2023	30.74	30.77	30.63	30.72	134,070	+0.21(+0.70%)
Mar 28, 2023	30.37	30.56	30.36	30.50	142,797	+0.16(+0.54%)
Mar 27, 2023	30.21	30.41	30.13	30.34	144,709	+0.39(+1.29%)
Mar 24, 2023	29.78	30.02	29.68	29.95	80,350	-0.06(-0.19%)
Mar 23, 2023	30.30	30.41	29.88	30.01	100,754	-0.10(-0.32%)
Mar 22, 2023	30.23	30.51	30.08	30.11	91,548	-0.09(-0.29%)
Mar 21, 2023	30.21	30.27	30.06	30.20	113,058	+0.38(+1.27%)
Mar 20, 2023	29.63	29.86	29.61	29.82	72,679	+0.54(+1.83%)
Mar 17, 2023	29.41	29.44	29.20	29.28	89,906	-0.26(-0.88%)
Mar 16, 2023	29.04	29.58	29.01	29.54	102,736	+0.31(+1.06%)
Mar 15, 2023	29.19	29.27	28.91	29.23	69,734	-0.87(-2.88%)
Mar 14, 2023	30.01	30.20	29.94	30.10	84,365	+0.19(+0.65%)
Mar 13, 2023	29.93	30.23	29.87	29.91	85,898	-0.41(-1.37%)
Mar 10, 2023	30.60	30.68	30.28	30.32	63,398	-0.35(-1.13%)
Mar 09, 2023	30.92	30.95	30.60	30.67	85,984	-0.09(-0.28%)
Mar 08, 2023	30.74	30.87	30.64	30.75	201,313	+0.13(+0.44%)
Mar 07, 2023	31.07	31.08	30.54	30.62	72,057	-0.44(-1.43%)
Mar 06, 2023	31.03	31.13	31.02	31.06	89,331	-0.04(-0.12%)
Mar 03, 2023	30.83	31.17	30.81	31.10	67,861	+0.38(+1.22%)
Mar 02, 2023	30.52	30.77	30.50	30.73	67,702	+0.03(+0.09%)
Mar 01, 2023	30.63	30.75	30.55	30.70	235,311	+0.20(+0.66%)
Feb 28, 2023	30.65	30.68	30.46	30.49	108,453	-0.26(-0.85%)
Feb 27, 2023	30.74	30.81	30.66	30.75	73,380	+0.29(+0.95%)
Feb 24, 2023	30.31	30.48	30.28	30.47	69,870	-0.36(-1.16%)
Feb 23, 2023	30.70	30.83	30.55	30.82	67,716	+0.21(+0.69%)
Feb 22, 2023	30.75	30.77	30.52	30.61	71,068	-0.22(-0.72%)
Feb 21, 2023	30.94	30.98	30.78	30.83	98,562	-0.18(-0.59%)
Feb 17, 2023	30.87	31.08	30.81	31.02	97,423	-0.02(-0.06%)
Feb 16, 2023	30.88	31.20	30.88	31.03	65,589	-0.13(-0.40%)
Feb 15, 2023	30.95	31.16	30.90	31.16	96,820	-0.16(-0.52%)
Feb 14, 2023	31.12	31.50	31.12	31.32	79,713	+0.02(+0.06%)
Feb 13, 2023	31.10	31.33	31.05	31.30	75,823	+0.21(+0.66%)
Feb 10, 2023	31.04	31.10	30.95	31.10	156,593	+0.19(+0.61%)
Feb 09, 2023	31.23	31.23	30.86	30.91	72,645	+0.10(+0.31%)
Feb 08, 2023	30.88	30.95	30.74	30.81	106,764	-0.14(-0.44%)
Feb 07, 2023	30.53	30.95	30.48	30.95	109,897	+0.40(+1.33%)
Feb 06, 2023	30.55	30.59	30.40	30.54	74,039	-0.25(-0.81%)
Feb 03, 2023	30.73	30.96	30.68	30.79	116,359	-0.12(-0.37%)
Feb 02, 2023	31.24	31.24	30.79	30.91	183,757	-0.40(-1.26%)
Feb 01, 2023	31.19	31.43	30.97	31.30	211,504	+0.02(+0.06%)
Jan 31, 2023	31.02	31.29	30.94	31.29	114,936	+0.14(+0.43%)
Jan 30, 2023	31.21	31.32	31.11	31.15	74,229	-0.15(-0.49%)
Jan 27, 2023	31.28	31.40	31.15	31.30	133,290	-0.09(-0.28%)
Jan 26, 2023	31.40	31.40	31.12	31.39	145,483	+0.04(+0.12%)
Jan 25, 2023	31.16	31.37	31.06	31.35	82,515	+0.10(+0.31%)
Jan 24, 2023	31.07	31.29	31.00	31.26	110,102	+0.07(+0.22%)
Jan 23, 2023	31.06	31.27	31.05	31.19	103,945	+0.00(+0.00%)
Jan 20, 2023	30.93	31.22	30.93	31.19	64,910	+0.23(+0.75%)
Jan 19, 2023	30.83	31.02	30.76	30.96	53,687	+0.06(+0.19%)
Jan 18, 2023	31.34	31.36	30.87	30.90	71,964	-0.12(-0.37%)
Jan 17, 2023	31.01	31.08	30.94	31.02	440,157	+0.11(+0.34%)
Jan 13, 2023	30.65	30.93	30.65	30.91	139,814	+0.17(+0.56%)
Jan 12, 2023	30.44	30.79	30.25	30.74	93,409	+0.52(+1.72%)
Jan 11, 2023	30.25	30.25	30.10	30.21	94,018	+0.05(+0.16%)
Jan 10, 2023	30.12	30.19	30.00	30.17	84,057	+0.03(+0.10%)
Jan 09, 2023	30.26	30.44	30.14	30.14	105,481	+0.05(+0.16%)
Jan 06, 2023	29.64	30.14	29.53	30.09	172,181	+0.67(+2.26%)
Jan 05, 2023	29.37	29.53	29.32	29.42	113,019	-0.25(-0.84%)
Jan 04, 2023	29.88	29.88	29.59	29.68	125,273	+0.01(+0.03%)
Jan 03, 2023	29.88	30.02	29.62	29.67	251,701	-0.06(-0.19%)
Dec 30, 2022	29.72	29.87	29.69	29.72	230,183	-0.18(-0.61%)
Dec 29, 2022	29.86	29.98	29.79	29.91	89,926	+0.30(+1.01%)
Dec 28, 2022	29.97	30.03	29.59	29.61	86,951	-0.37(-1.22%)
Dec 27, 2022	29.91	30.03	29.89	29.97	129,940	+0.03(+0.10%)
Dec 23, 2022	29.77	29.94	29.73	29.94	106,984	+0.21(+0.71%)
Dec 22, 2022	29.89	29.89	29.50	29.73	118,000	-0.21(-0.71%)
Dec 21, 2022	29.83	30.02	29.83	29.94	147,421	+0.27(+0.91%)
Dec 20, 2022	29.56	29.83	29.55	29.68	144,855	+0.28(+0.95%)
Dec 19, 2022	29.62	29.62	29.26	29.40	581,491	-0.11(-0.36%)
Dec 16, 2022	29.41	29.54	29.32	29.50	231,664	-0.15(-0.52%)
Dec 15, 2022	29.94	29.94	29.51	29.66	169,984	-0.55(-1.82%)
Dec 14, 2022	30.26	30.45	30.09	30.21	169,789	-0.03(-0.10%)
Dec 13, 2022	30.55	30.59	30.21	30.23	133,801	+0.40(+1.33%)
Dec 12, 2022	29.74	29.88	29.69	29.84	170,373	+0.10(+0.35%)
Dec 09, 2022	29.81	29.98	29.69	29.73	127,483	-0.04(-0.12%)
Dec 08, 2022	29.76	29.84	29.66	29.77	119,476	+0.11(+0.38%)
Dec 07, 2022	29.73	29.77	29.60	29.65	140,742	+0.04(+0.13%)
Dec 06, 2022	29.85	29.86	29.55	29.62	110,989	-0.15(-0.51%)
Dec 05, 2022	30.10	30.18	29.68	29.77	157,634	-0.40(-1.33%)
Dec 02, 2022	29.89	30.27	29.89	30.17	60,599	-0.10(-0.35%)
Dec 01, 2022	30.45	30.45	30.19	30.27	85,030	+0.09(+0.28%)
Nov 30, 2022	30.04	30.27	29.71	30.19	221,123	+0.46(+1.54%)
Nov 29, 2022	29.73	29.93	29.68	29.73	142,455	+0.07(+0.22%)
Nov 28, 2022	29.85	29.99	29.64	29.66	144,620	-0.31(-1.04%)
Nov 25, 2022	29.93	30.04	29.89	29.98	28,927	+0.15(+0.50%)
Nov 23, 2022	29.55	29.83	29.55	29.83	91,738	+0.31(+1.07%)
Nov 22, 2022	29.26	29.54	29.26	29.51	70,557	+0.52(+1.80%)
Nov 21, 2022	28.92	29.03	28.78	28.99	117,384	-0.15(-0.52%)
Nov 18, 2022	29.09	29.18	29.03	29.14	84,156	+0.14(+0.49%)
Nov 17, 2022	28.71	29.06	28.71	29.00	112,622	-0.08(-0.26%)
Nov 16, 2022	29.20	29.24	28.99	29.07	132,965	-0.06(-0.20%)
Nov 15, 2022	29.27	29.30	28.91	29.13	124,689	+0.17(+0.59%)
Nov 14, 2022	29.08	29.15	28.93	28.96	200,789	-0.15(-0.52%)
Nov 11, 2022	29.01	29.20	28.90	29.11	97,406	+0.20(+0.69%)
Nov 10, 2022	28.76	28.94	28.59	28.91	401,043	+1.17(+4.23%)
Nov 09, 2022	28.02	28.18	27.74	27.74	111,232	-0.48(-1.69%)
Nov 08, 2022	28.07	28.36	27.99	28.22	182,281	+0.22(+0.80%)
Nov 07, 2022	28.03	28.09	27.91	27.99	101,599	+0.07(+0.26%)
Nov 04, 2022	27.83	28.03	27.66	27.92	236,197	+0.79(+2.92%)
Nov 03, 2022	26.90	27.22	26.87	27.13	97,017	-0.18(-0.66%)
Nov 02, 2022	27.64	27.98	27.28	27.31	201,049	-0.23(-0.83%)
Nov 01, 2022	27.84	27.84	27.43	27.54	129,590	+0.17(+0.64%)
Oct 31, 2022	27.23	27.42	27.23	27.36	512,376	-0.13(-0.46%)
Oct 28, 2022	27.31	27.50	27.31	27.49	145,133	+0.24(+0.87%)
Oct 27, 2022	27.42	27.59	27.25	27.25	69,657	-0.20(-0.73%)
Oct 26, 2022	27.20	27.61	27.20	27.45	132,134	+0.33(+1.23%)
Oct 25, 2022	26.83	27.15	26.83	27.12	67,284	+0.45(+1.68%)
Oct 24, 2022	26.57	26.78	26.48	26.67	99,844	+0.12(+0.47%)
Oct 21, 2022	25.94	26.63	25.93	26.55	158,921	+0.43(+1.64%)
Oct 20, 2022	26.25	26.51	26.10	26.12	187,688	-0.07(-0.25%)
Oct 19, 2022	26.18	26.32	26.06	26.18	116,333	-0.21(-0.79%)
Oct 18, 2022	26.59	26.60	26.21	26.39	156,120	+0.08(+0.29%)
Oct 17, 2022	26.29	26.46	26.27	26.32	210,093	+0.60(+2.33%)
Oct 14, 2022	26.28	26.35	25.72	25.72	166,397	-0.53(-2.03%)
Oct 13, 2022	25.20	26.31	25.20	26.25	579,563	+0.61(+2.38%)
Oct 12, 2022	25.66	25.81	25.59	25.64	1,746,440	-0.11(-0.44%)
Oct 11, 2022	25.86	26.14	25.68	25.76	126,011	-0.19(-0.73%)
Oct 10, 2022	26.06	26.13	25.88	25.95	148,980	-0.19(-0.73%)
Oct 07, 2022	26.31	26.39	26.06	26.14	84,327	-0.28(-1.05%)
Oct 06, 2022	26.53	26.65	26.36	26.41	138,632	-0.47(-1.74%)
Oct 05, 2022	26.82	27.07	26.65	26.88	104,032	-0.28(-1.02%)
Oct 04, 2022	26.84	27.20	26.83	27.16	116,843	+0.90(+3.41%)
Oct 03, 2022	26.00	26.35	25.97	26.26	312,398	+0.66(+2.57%)
Sep 30, 2022	25.72	25.96	25.59	25.60	279,015	-0.17(-0.67%)
Sep 29, 2022	25.73	25.88	25.50	25.78	181,510	-0.19(-0.73%)
Sep 28, 2022	25.45	26.08	25.37	25.97	402,358	+0.60(+2.37%)
Sep 27, 2022	25.57	25.68	25.21	25.37	381,894	-0.02(-0.07%)
Sep 26, 2022	25.56	25.72	25.22	25.38	706,166	-0.44(-1.70%)
Sep 23, 2022	26.23	26.23	25.74	25.82	176,310	-1.01(-3.77%)
Sep 22, 2022	26.95	26.95	26.71	26.83	357,056	-0.05(-0.18%)
Sep 21, 2022	27.28	27.34	26.86	26.88	65,966	-0.35(-1.30%)
Sep 20, 2022	27.20	27.26	27.06	27.23	78,424	-0.32(-1.18%)
Sep 19, 2022	27.36	27.61	27.33	27.56	62,117	+0.10(+0.35%)
Sep 16, 2022	27.41	27.58	27.32	27.46	83,351	-0.20(-0.72%)
Sep 15, 2022	27.75	27.92	27.62	27.66	108,680	-0.32(-1.16%)
Sep 14, 2022	27.96	28.08	27.82	27.99	254,795	+0.11(+0.41%)
Sep 13, 2022	28.19	28.37	27.82	27.87	76,108	-0.80(-2.79%)
Sep 12, 2022	28.61	28.83	28.61	28.67	133,594	+0.31(+1.11%)
Sep 09, 2022	28.21	28.40	28.21	28.36	80,176	+0.66(+2.37%)
Sep 08, 2022	27.32	27.71	27.32	27.70	103,984	+0.11(+0.41%)
Sep 07, 2022	27.30	27.62	27.20	27.59	151,074	+0.04(+0.14%)
Sep 06, 2022	27.77	27.80	27.51	27.55	159,797	-0.09(-0.31%)
Sep 02, 2022	27.94	28.13	27.59	27.63	143,623	-0.03(-0.10%)
Sep 01, 2022	27.69	27.74	27.46	27.66	96,050	-0.42(-1.49%)
Aug 31, 2022	28.24	28.30	28.05	28.08	72,894	-0.31(-1.07%)
Aug 30, 2022	28.66	28.68	28.35	28.39	71,692	-0.40(-1.40%)
Aug 29, 2022	28.68	28.89	28.68	28.79	71,027	-0.06(-0.19%)
Aug 26, 2022	29.44	29.47	28.82	28.84	135,632	-0.56(-1.91%)
Aug 25, 2022	29.16	29.43	29.16	29.41	246,061	+0.30(+1.02%)
Aug 24, 2022	28.96	29.17	28.96	29.11	68,882	+0.04(+0.13%)
Aug 23, 2022	28.88	29.18	28.88	29.07	85,271	+0.14(+0.49%)
Aug 22, 2022	28.99	29.00	28.87	28.93	137,153	-0.20(-0.69%)
Aug 19, 2022	29.14	29.18	29.05	29.13	69,223	-0.23(-0.78%)
Aug 18, 2022	29.38	29.40	29.26	29.36	69,068	-0.03(-0.10%)
Aug 17, 2022	29.26	29.49	29.22	29.39	75,359	-0.08(-0.26%)
Aug 16, 2022	29.32	29.55	29.32	29.46	85,289	+0.06(+0.19%)
Aug 15, 2022	29.24	29.42	29.18	29.41	93,100	-0.23(-0.77%)
Aug 12, 2022	29.40	29.65	29.36	29.64	158,518	+0.19(+0.65%)
Aug 11, 2022	29.50	29.58	29.40	29.45	84,111	+0.06(+0.19%)
Aug 10, 2022	29.44	29.51	29.29	29.39	535,928	+0.45(+1.55%)
Aug 09, 2022	29.01	29.08	28.88	28.94	82,161	-0.02(-0.07%)
Aug 08, 2022	29.02	29.14	28.90	28.96	68,932	+0.08(+0.26%)
Aug 05, 2022	28.64	28.89	28.64	28.88	101,608	-0.11(-0.39%)
Aug 04, 2022	28.94	29.03	28.87	29.00	94,494	+0.02(+0.07%)
Aug 03, 2022	29.16	29.16	28.90	28.98	121,742	-0.12(-0.43%)
Aug 02, 2022	29.38	29.38	29.06	29.10	123,924	-0.34(-1.17%)
Aug 01, 2022	29.42	29.57	29.33	29.45	80,297	+0.03(+0.10%)
Jul 29, 2022	29.19	29.49	29.19	29.42	100,184	+0.19(+0.65%)
Jul 28, 2022	29.06	29.24	28.84	29.23	74,425	+0.19(+0.66%)
Jul 27, 2022	28.77	29.17	28.68	29.04	88,841	+0.45(+1.57%)
Jul 26, 2022	28.70	28.74	28.54	28.59	68,567	-0.14(-0.50%)
Jul 25, 2022	28.68	28.76	28.57	28.73	214,411	+0.29(+1.01%)
Jul 22, 2022	28.67	28.67	28.29	28.44	133,181	-0.03(-0.10%)
Jul 21, 2022	28.30	28.49	28.16	28.47	124,393	+0.13(+0.47%)
Jul 20, 2022	28.43	28.47	28.21	28.34	122,839	-0.20(-0.70%)
Jul 19, 2022	28.36	28.54	28.35	28.54	88,064	+0.63(+2.25%)
Jul 18, 2022	28.16	28.23	27.84	27.91	147,242	+0.13(+0.48%)
Jul 15, 2022	27.55	27.78	27.46	27.78	184,520	+0.52(+1.92%)
Jul 14, 2022	27.17	27.31	26.95	27.25	126,057	-0.52(-1.89%)
Jul 13, 2022	27.49	27.93	27.49	27.78	321,754	-0.04(-0.14%)
Jul 12, 2022	27.85	27.99	27.75	27.82	167,856	-0.08(-0.27%)
Jul 11, 2022	27.96	28.06	27.86	27.89	105,267	-0.30(-1.05%)
Jul 08, 2022	28.13	28.28	27.99	28.19	142,907	-0.03(-0.10%)
Jul 07, 2022	28.03	28.22	28.03	28.22	119,509	+0.42(+1.51%)
Jul 06, 2022	27.76	27.83	27.55	27.80	161,269	-0.07(-0.24%)
Jul 05, 2022	27.80	27.90	27.52	27.86	144,800	-0.67(-2.34%)

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.