Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	39.68	39.88	39.65	39.75	15,628	+0.26(+0.65%)
Jun 29, 2023	39.42	39.50	39.34	39.50	5,074	+0.50(+1.28%)
Jun 28, 2023	38.76	39.00	38.76	39.00	6,463	+0.00(+0.01%)
Jun 27, 2023	38.77	39.01	38.77	38.99	7,461	+0.37(+0.96%)
Jun 26, 2023	38.31	38.77	38.31	38.62	7,422	+0.28(+0.74%)
Jun 23, 2023	38.24	38.36	38.20	38.34	11,037	-0.19(-0.50%)
Jun 22, 2023	38.64	38.64	38.50	38.53	9,391	-0.41(-1.04%)
Jun 21, 2023	38.79	39.08	38.79	38.94	107,644	-0.02(-0.05%)
Jun 20, 2023	38.95	38.98	38.79	38.96	2,393	-0.52(-1.32%)
Jun 16, 2023	39.66	39.66	39.37	39.48	40,684	-0.01(-0.02%)
Jun 15, 2023	38.98	39.58	38.98	39.49	23,714	+1.87(+4.98%)
May 08, 2023	37.80	37.80	37.57	37.62	11,243	+0.01(+0.03%)
May 05, 2023	37.25	37.68	37.25	37.61	14,078	+0.92(+2.50%)
May 04, 2023	37.27	37.27	36.60	36.69	100,732	-0.80(-2.12%)
May 03, 2023	37.82	37.99	37.47	37.49	16,566	-0.42(-1.10%)
May 02, 2023	38.63	38.63	37.58	37.90	15,790	-0.93(-2.39%)
May 01, 2023	39.09	39.22	38.82	38.83	11,567	-0.16(-0.40%)
Apr 28, 2023	38.49	39.04	38.44	38.98	14,379	+0.46(+1.20%)
Apr 27, 2023	38.12	38.57	38.03	38.52	38,870	+0.56(+1.48%)
Apr 26, 2023	38.25	38.37	37.81	37.96	18,737	-0.35(-0.92%)
Apr 25, 2023	38.71	38.71	38.32	38.32	4,195	-0.78(-1.99%)
Apr 24, 2023	38.93	39.13	38.93	39.09	4,295	+0.08(+0.21%)
Apr 21, 2023	38.90	39.11	38.88	39.01	9,551	-0.13(-0.32%)
Apr 20, 2023	39.24	39.38	39.06	39.14	11,190	-0.55(-1.38%)
Apr 19, 2023	39.56	39.72	39.46	39.69	13,688	-0.25(-0.64%)
Apr 18, 2023	39.85	39.95	39.70	39.94	30,816	+0.12(+0.31%)
Apr 17, 2023	39.52	39.86	39.38	39.82	9,511	+0.22(+0.55%)
Apr 14, 2023	39.70	39.85	39.45	39.60	10,277	+0.18(+0.46%)
Apr 13, 2023	38.97	39.52	38.97	39.42	14,265	+0.19(+0.49%)
Apr 12, 2023	39.73	39.73	39.23	39.23	6,165	-0.32(-0.81%)
Apr 11, 2023	39.28	39.68	39.28	39.55	3,970	+0.41(+1.06%)
Apr 10, 2023	38.76	39.16	38.76	39.13	6,645	+0.36(+0.93%)
Apr 06, 2023	38.93	38.98	38.77	38.77	6,222	-0.08(-0.21%)
Apr 05, 2023	38.44	38.85	38.44	38.85	24,208	+0.23(+0.59%)
Apr 04, 2023	39.25	39.25	38.52	38.63	5,012	-0.62(-1.58%)
Apr 03, 2023	39.15	39.31	39.01	39.25	5,009	+0.33(+0.85%)
Mar 31, 2023	38.62	38.92	38.62	38.92	6,414	+0.40(+1.04%)
Mar 30, 2023	38.75	38.75	38.41	38.52	15,229	+0.06(+0.16%)
Mar 29, 2023	38.15	38.51	38.13	38.45	24,603	+0.72(+1.91%)
Mar 28, 2023	37.58	37.89	37.57	37.73	368,566	+0.09(+0.23%)
Mar 27, 2023	37.64	37.82	37.29	37.65	29,989	+0.66(+1.78%)
Mar 24, 2023	36.57	37.05	36.25	36.99	20,170	+0.03(+0.07%)
Mar 23, 2023	37.43	37.73	36.71	36.96	29,644	-0.33(-0.89%)
Mar 22, 2023	38.06	38.15	37.30	37.30	148,979	-0.85(-2.22%)
Mar 21, 2023	37.95	38.18	37.95	38.14	634,599	+0.92(+2.48%)
Mar 20, 2023	37.18	37.49	37.05	37.22	104,179	+0.39(+1.06%)
Mar 17, 2023	37.40	37.40	36.67	36.83	15,205	-0.75(-1.99%)
Mar 16, 2023	36.67	37.65	36.51	37.57	70,873	+0.62(+1.68%)
Mar 15, 2023	37.03	37.08	36.52	36.95	176,807	-1.05(-2.77%)
Mar 14, 2023	38.36	38.40	37.62	38.01	16,117	+0.55(+1.46%)
Mar 13, 2023	37.73	38.06	37.43	37.46	44,875	-1.28(-3.30%)
Mar 10, 2023	38.92	39.47	38.63	38.74	6,053	-0.44(-1.11%)
Mar 09, 2023	40.48	40.48	39.17	39.17	13,410	-1.26(-3.11%)
Mar 08, 2023	40.55	40.55	40.22	40.43	91,802	-0.12(-0.31%)
Mar 07, 2023	40.99	41.18	40.51	40.56	17,038	-0.96(-2.31%)
Mar 06, 2023	41.68	41.68	41.44	41.52	12,484	-0.18(-0.44%)
Mar 03, 2023	41.25	41.81	41.25	41.70	11,525	+0.58(+1.40%)
Mar 02, 2023	40.95	41.23	40.74	41.12	4,307	+0.00(+0.00%)
Mar 01, 2023	40.96	41.34	40.96	41.12	6,683	+0.01(+0.02%)
Feb 28, 2023	41.26	41.27	41.05	41.11	25,978	-0.12(-0.30%)
Feb 27, 2023	41.49	41.53	41.18	41.24	23,971	+0.06(+0.16%)
Feb 24, 2023	40.82	41.20	40.82	41.17	4,814	-0.13(-0.32%)
Feb 23, 2023	41.50	41.50	40.95	41.30	7,441	+0.16(+0.39%)
Feb 22, 2023	41.34	41.46	41.02	41.14	51,564	-0.15(-0.35%)
Feb 21, 2023	41.84	41.93	41.28	41.29	15,248	-0.90(-2.13%)
Feb 17, 2023	42.21	42.21	42.01	42.19	8,582	-0.35(-0.83%)
Feb 16, 2023	42.40	42.82	42.40	42.54	4,973	-0.30(-0.70%)
Feb 15, 2023	42.59	42.84	42.59	42.84	47,408	-0.15(-0.34%)
Feb 14, 2023	42.98	43.10	42.72	42.99	15,909	+0.10(+0.24%)
Feb 13, 2023	42.48	42.91	42.48	42.88	11,523	+0.43(+1.02%)
Feb 10, 2023	42.04	42.47	41.95	42.45	85,394	+0.39(+0.92%)
Feb 09, 2023	42.30	42.30	41.92	42.06	6,336	-0.37(-0.88%)
Feb 08, 2023	42.51	42.70	42.42	42.44	12,096	-0.34(-0.79%)
Feb 07, 2023	42.64	42.83	42.19	42.78	12,639	+0.55(+1.31%)
Feb 06, 2023	42.19	42.30	42.13	42.22	14,444	-0.37(-0.86%)
Feb 03, 2023	42.93	43.02	42.54	42.59	9,352	-0.35(-0.81%)
Feb 02, 2023	42.71	43.06	42.61	42.94	30,800	+0.23(+0.53%)
Feb 01, 2023	42.50	43.13	42.25	42.71	16,252	+0.03(+0.07%)
Jan 31, 2023	42.18	42.68	42.05	42.68	19,933	+0.62(+1.48%)
Jan 30, 2023	42.27	42.48	42.05	42.06	51,293	-0.50(-1.18%)
Jan 27, 2023	42.46	42.70	42.41	42.56	16,882	-0.04(-0.09%)
Jan 26, 2023	42.33	42.62	42.18	42.59	7,170	+0.50(+1.19%)
Jan 25, 2023	41.61	42.09	41.61	42.09	13,192	+0.32(+0.76%)
Jan 24, 2023	41.65	41.90	41.65	41.78	9,541	-0.06(-0.14%)
Jan 23, 2023	41.23	41.95	41.23	41.84	10,433	+0.54(+1.30%)
Jan 20, 2023	40.67	41.30	40.59	41.30	10,121	+0.62(+1.52%)
Jan 19, 2023	40.39	40.79	40.37	40.68	4,836	-0.17(-0.41%)
Jan 18, 2023	41.59	41.73	40.84	40.84	106,822	-0.67(-1.62%)
Jan 17, 2023	41.67	41.67	41.51	41.51	3,747	-0.26(-0.63%)
Jan 13, 2023	41.02	41.81	40.99	41.78	9,253	+0.17(+0.41%)
Jan 12, 2023	41.52	41.79	41.45	41.61	9,153	+0.30(+0.72%)
Jan 11, 2023	41.03	41.31	40.98	41.31	3,127	+0.28(+0.67%)
Jan 10, 2023	40.65	41.03	40.54	41.03	8,023	+0.35(+0.87%)
Jan 09, 2023	40.85	41.09	40.68	40.68	13,921	-0.07(-0.18%)
Jan 06, 2023	40.15	40.85	40.15	40.75	13,823	+0.83(+2.09%)
Jan 05, 2023	39.69	40.00	39.58	39.92	12,169	+0.10(+0.26%)
Jan 04, 2023	39.64	40.11	39.45	39.82	31,439	+0.56(+1.42%)
Jan 03, 2023	39.55	39.63	39.05	39.26	35,595	-0.05(-0.12%)
Dec 30, 2022	39.05	39.31	39.05	39.31	9,196	-0.03(-0.07%)
Dec 29, 2022	39.08	39.36	39.08	39.34	7,592	+0.49(+1.26%)
Dec 28, 2022	39.24	39.24	38.81	38.85	43,061	-0.44(-1.12%)
Dec 27, 2022	39.06	39.33	39.04	39.28	6,993	+0.06(+0.16%)
Dec 23, 2022	38.92	39.22	38.84	39.22	14,950	+0.39(+1.01%)
Dec 22, 2022	38.86	38.86	38.30	38.83	3,482	-0.46(-1.17%)
Dec 21, 2022	39.13	39.41	39.13	39.29	5,100	+0.50(+1.28%)
Dec 20, 2022	38.65	39.00	38.65	38.79	4,942	+0.11(+0.29%)
Dec 19, 2022	38.88	39.07	38.47	38.68	27,473	-0.24(-0.63%)
Dec 16, 2022	38.90	39.04	38.58	38.92	42,396	-0.40(-1.03%)
Dec 15, 2022	39.62	39.62	39.22	39.33	10,649	-0.98(-2.43%)
Dec 14, 2022	40.64	40.86	39.66	40.31	16,699	-0.24(-0.60%)
Dec 13, 2022	41.36	41.39	40.42	40.55	7,553	+0.10(+0.25%)
Dec 12, 2022	39.76	40.45	39.76	40.45	249,565	+0.54(+1.35%)
Dec 09, 2022	39.89	40.18	39.89	39.91	10,948	-0.14(-0.34%)
Dec 08, 2022	40.18	40.34	40.05	40.05	18,772	+0.03(+0.07%)
Dec 07, 2022	40.03	40.30	40.00	40.02	10,624	-0.04(-0.10%)
Dec 06, 2022	40.60	40.60	39.76	40.06	14,304	-0.45(-1.11%)
Dec 05, 2022	41.16	41.16	40.33	40.51	14,782	-0.89(-2.15%)
Dec 02, 2022	41.14	41.43	41.14	41.40	7,352	-0.20(-0.48%)
Dec 01, 2022	42.03	42.06	41.50	41.60	14,524	-0.26(-0.61%)
Nov 30, 2022	41.28	41.86	40.69	41.86	5,686	+0.61(+1.49%)
Nov 29, 2022	41.05	41.33	41.05	41.24	2,892	+0.30(+0.74%)
Nov 28, 2022	41.42	41.42	40.93	40.94	10,656	-0.75(-1.81%)
Nov 25, 2022	41.65	41.74	41.65	41.70	2,538	+0.16(+0.38%)
Nov 23, 2022	41.50	41.54	41.34	41.54	7,652	+0.06(+0.15%)
Nov 22, 2022	41.13	41.48	41.13	41.48	5,033	+0.66(+1.61%)
Nov 21, 2022	40.81	40.93	40.58	40.82	5,547	+0.00(+0.00%)
Nov 18, 2022	40.93	40.93	40.60	40.82	17,531	+0.30(+0.74%)
Nov 17, 2022	40.26	40.54	40.18	40.51	31,075	-0.12(-0.30%)
Nov 16, 2022	41.00	41.00	40.57	40.64	10,920	-0.48(-1.16%)
Nov 15, 2022	41.64	41.64	40.82	41.11	6,500	+0.08(+0.19%)
Nov 14, 2022	41.28	41.68	41.04	41.04	20,730	-0.45(-1.07%)
Nov 11, 2022	41.17	41.55	41.07	41.48	45,123	+0.49(+1.21%)
Nov 10, 2022	40.29	41.03	40.29	40.99	110,595	+1.76(+4.47%)
Nov 09, 2022	39.63	39.81	39.22	39.23	8,992	-0.75(-1.89%)
Nov 08, 2022	39.95	40.19	39.84	39.99	6,536	+0.19(+0.47%)
Nov 07, 2022	39.57	39.81	39.47	39.80	15,177	+0.46(+1.17%)
Nov 04, 2022	39.36	39.62	38.98	39.34	9,510	+0.57(+1.46%)
Nov 03, 2022	38.55	38.97	38.36	38.77	370,449	-0.30(-0.76%)
Nov 02, 2022	39.57	40.13	39.05	39.07	3,791	-0.55(-1.40%)
Nov 01, 2022	39.71	39.71	39.38	39.62	8,466	+0.27(+0.68%)
Oct 31, 2022	39.26	39.48	39.26	39.36	2,854	-0.08(-0.19%)
Oct 28, 2022	38.78	39.44	38.78	39.43	3,343	+0.88(+2.29%)
Oct 27, 2022	39.00	39.00	38.55	38.55	3,966	-0.04(-0.11%)
Oct 26, 2022	38.56	38.95	38.54	38.59	61,129	+0.25(+0.66%)
Oct 25, 2022	37.95	38.34	37.95	38.34	7,182	+0.52(+1.38%)
Oct 24, 2022	37.78	37.94	37.66	37.82	4,509	+0.48(+1.28%)
Oct 21, 2022	37.04	37.41	36.71	37.34	34,984	+1.07(+2.94%)
Oct 20, 2022	36.94	36.94	36.26	36.27	5,190	-0.12(-0.33%)
Oct 19, 2022	36.80	36.80	36.38	36.39	2,514	-0.42(-1.14%)
Oct 18, 2022	37.14	37.14	36.53	36.81	8,642	+0.50(+1.37%)
Oct 17, 2022	36.51	36.51	36.29	36.31	6,922	+0.63(+1.77%)
Oct 14, 2022	36.42	36.48	35.68	35.68	24,760	-0.47(-1.31%)
Oct 13, 2022	34.26	36.28	34.26	36.16	34,384	+1.21(+3.48%)
Oct 12, 2022	34.91	35.21	34.74	34.94	41,363	+0.05(+0.13%)
Oct 11, 2022	34.86	35.39	34.70	34.89	5,921	-0.27(-0.76%)
Oct 10, 2022	35.40	35.44	34.89	35.16	42,555	-0.16(-0.45%)
Oct 07, 2022	35.79	35.81	35.12	35.32	3,005	-1.04(-2.85%)
Oct 06, 2022	36.58	36.82	36.29	36.35	4,342	-0.41(-1.11%)
Oct 05, 2022	36.57	36.93	36.29	36.76	36,489	-0.20(-0.55%)
Oct 04, 2022	36.16	36.97	36.16	36.97	7,068	+1.39(+3.90%)
Oct 03, 2022	35.01	35.81	34.95	35.58	15,440	+1.01(+2.93%)
Sep 30, 2022	34.78	35.04	34.54	34.57	75,779	-0.38(-1.08%)
Sep 29, 2022	34.67	35.06	34.63	34.95	380,901	-0.63(-1.76%)
Sep 28, 2022	34.89	35.85	34.89	35.57	25,612	+0.74(+2.11%)
Sep 27, 2022	35.32	35.33	34.56	34.84	43,314	-0.06(-0.18%)
Sep 26, 2022	35.39	35.45	34.74	34.90	62,195	-0.56(-1.59%)
Sep 23, 2022	35.83	35.83	35.05	35.46	45,069	-0.92(-2.52%)
Sep 22, 2022	36.80	36.80	36.32	36.38	46,212	-0.37(-1.01%)
Sep 21, 2022	37.69	37.70	36.74	36.75	25,770	-0.75(-2.00%)
Sep 20, 2022	37.80	37.80	37.26	37.50	27,221	-0.72(-1.88%)
Sep 19, 2022	37.43	38.23	37.43	38.22	41,242	+0.40(+1.06%)
Sep 16, 2022	37.63	37.84	37.54	37.82	6,294	-0.46(-1.21%)
Sep 15, 2022	38.02	38.58	38.02	38.28	11,981	+0.26(+0.67%)
Sep 14, 2022	37.91	38.15	37.85	38.02	1,884	-0.29(-0.76%)
Sep 13, 2022	38.92	38.92	38.24	38.31	1,815	-1.62(-4.05%)
Sep 12, 2022	40.06	40.15	39.77	39.93	12,236	+0.35(+0.89%)
Sep 09, 2022	39.29	39.68	39.29	39.58	7,030	+0.55(+1.41%)
Sep 08, 2022	38.80	39.04	38.69	39.03	4,753	+0.45(+1.16%)
Sep 07, 2022	38.01	38.63	38.01	38.58	4,589	+0.63(+1.66%)
Sep 06, 2022	37.98	38.13	37.83	37.95	5,158	-0.38(-0.98%)
Sep 02, 2022	39.17	39.27	38.23	38.33	11,816	-0.19(-0.49%)
Sep 01, 2022	38.06	38.52	38.06	38.52	2,528	+0.04(+0.10%)
Aug 31, 2022	38.93	38.96	38.48	38.48	4,239	-0.44(-1.12%)
Aug 30, 2022	39.06	39.07	38.81	38.92	4,283	-0.46(-1.16%)
Aug 29, 2022	39.22	39.58	39.22	39.37	3,800	-0.03(-0.07%)
Aug 26, 2022	40.67	40.81	39.40	39.40	352,478	-1.24(-3.06%)
Aug 25, 2022	40.61	40.64	40.51	40.64	3,933	+0.62(+1.55%)
Aug 24, 2022	39.83	40.04	39.83	40.02	3,200	+0.15(+0.38%)
Aug 23, 2022	40.01	40.05	39.82	39.87	6,467	+0.06(+0.15%)
Aug 22, 2022	40.06	40.06	39.72	39.81	22,499	-0.94(-2.31%)
Aug 19, 2022	41.01	41.01	40.67	40.75	2,220	-0.46(-1.12%)
Aug 18, 2022	40.99	41.21	40.96	41.21	5,533	+0.07(+0.16%)
Aug 17, 2022	41.17	41.26	41.05	41.15	5,175	-0.45(-1.08%)
Aug 16, 2022	41.23	41.82	41.23	41.59	48,527	+0.23(+0.55%)
Aug 15, 2022	40.98	41.43	40.98	41.37	6,691	-0.01(-0.01%)
Aug 12, 2022	41.05	41.37	40.89	41.37	22,508	+0.51(+1.26%)
Aug 11, 2022	40.80	41.06	40.79	40.86	5,550	+0.54(+1.35%)
Aug 10, 2022	40.08	40.43	40.08	40.32	25,321	+0.81(+2.06%)
Aug 09, 2022	39.64	39.64	39.44	39.50	2,149	-0.07(-0.16%)
Aug 08, 2022	39.87	39.89	39.57	39.57	3,143	+0.04(+0.10%)
Aug 05, 2022	39.24	39.56	39.24	39.53	1,199	+0.03(+0.07%)
Aug 04, 2022	39.55	39.68	39.50	39.50	6,985	-0.24(-0.60%)
Aug 03, 2022	39.46	39.84	39.46	39.74	11,847	+0.64(+1.63%)
Aug 02, 2022	39.34	39.63	39.10	39.10	28,371	-0.47(-1.20%)
Aug 01, 2022	39.23	39.68	39.23	39.58	28,981	-0.02(-0.06%)
Jul 29, 2022	39.21	39.70	39.21	39.60	46,486	+0.32(+0.81%)
Jul 28, 2022	39.15	39.34	38.69	39.28	42,038	+0.17(+0.43%)
Jul 27, 2022	38.60	39.30	38.51	39.12	26,814	+0.61(+1.60%)
Jul 26, 2022	38.69	38.77	38.41	38.50	57,903	-0.36(-0.93%)
Jul 25, 2022	38.68	39.02	38.62	38.86	8,673	+0.29(+0.74%)
Jul 22, 2022	38.90	38.97	38.43	38.58	44,857	-0.34(-0.88%)
Jul 21, 2022	38.49	38.96	38.19	38.92	13,745	-0.12(-0.32%)
Jul 20, 2022	38.75	39.08	38.69	39.04	80,186	+0.08(+0.20%)
Jul 19, 2022	38.84	39.08	38.71	38.96	34,220	+1.17(+3.10%)
Jul 18, 2022	38.23	38.51	37.79	37.79	28,249	-0.07(-0.19%)
Jul 15, 2022	37.23	37.89	37.23	37.86	2,990	+1.15(+3.13%)
Jul 14, 2022	36.53	36.72	36.27	36.71	24,960	-0.63(-1.69%)
Jul 13, 2022	37.23	37.50	37.00	37.35	13,157	-0.31(-0.81%)
Jul 12, 2022	37.53	38.10	37.54	37.65	5,092	+0.06(+0.16%)
Jul 11, 2022	37.64	37.95	37.41	37.59	358,446	-0.36(-0.95%)
Jul 08, 2022	38.02	38.29	37.95	37.95	18,377	-0.08(-0.20%)
Jul 07, 2022	37.98	38.12	37.97	38.02	2,770	+0.74(+1.98%)
Jul 06, 2022	37.30	37.61	37.01	37.28	10,991	-0.14(-0.38%)
Jul 05, 2022	36.64	37.45	36.64	37.43	70,968	-0.22(-0.58%)

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.