Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	29.20	29.20	29.17	29.17	320	+0.47(+1.64%)
Apr 26, 2023				28.70	36	-0.72(-2.45%)
Apr 24, 2023				29.42	0	-0.23(-0.78%)
Apr 21, 2023	29.84	29.84	29.60	29.65	900	+0.02(+0.07%)
Apr 20, 2023	29.55	29.63	29.54	29.63	2,100	-0.06(-0.20%)
Apr 19, 2023	29.69	29.69	29.69	29.69	190	-0.49(-1.62%)
Apr 18, 2023	30.18	30.18	30.18	30.18	1,330	+0.40(+1.34%)
Apr 17, 2023	29.90	29.90	29.78	29.78	325	-0.22(-0.73%)
Apr 14, 2023	29.98	30.00	29.88	30.00	400	+0.00(+0.00%)
Apr 12, 2023				30.00	43	+0.49(+1.66%)
Apr 10, 2023				29.51	3	+0.18(+0.61%)
Apr 06, 2023				29.33	0	-0.82(-2.72%)
Apr 04, 2023				30.15	5	+0.37(+1.24%)
Apr 03, 2023	29.97	29.97	29.78	29.78	201	-0.12(-0.40%)
Mar 31, 2023	29.60	29.90	29.60	29.90	1,200	+0.06(+0.20%)
Mar 30, 2023	29.84	29.84	29.84	29.84	335	+0.71(+2.44%)
Mar 29, 2023	29.02	29.27	29.02	29.13	580	+0.13(+0.45%)
Mar 28, 2023	29.00	29.00	29.00	29.00	210	+0.03(+0.10%)
Mar 27, 2023	29.33	29.33	28.94	28.97	1,342	+0.06(+0.21%)
Mar 23, 2023				28.91	0	-0.35(-1.20%)
Mar 22, 2023	29.47	29.47	29.18	29.26	901	+0.28(+0.97%)
Mar 21, 2023	28.80	28.98	28.80	28.98	2,935	+0.38(+1.33%)
Mar 17, 2023				28.60	1	+0.73(+2.62%)
Mar 15, 2023				27.87	6	-0.43(-1.52%)
Mar 14, 2023	28.49	28.50	28.30	28.30	803	+0.35(+1.25%)
Mar 13, 2023	27.95	27.95	27.95	27.95	450	-0.05(-0.18%)
Mar 10, 2023	28.01	28.01	28.00	28.00	212	-0.58(-2.03%)
Mar 09, 2023	28.76	28.76	28.58	28.58	1,305	-0.60(-2.06%)
Mar 08, 2023	29.18	29.18	29.18	29.18	300	-0.07(-0.24%)
Mar 07, 2023	29.25	29.25	29.25	29.25	254	-0.50(-1.68%)
Mar 06, 2023	29.75	29.75	29.75	29.75	215	+0.42(+1.43%)
Mar 03, 2023	29.32	29.33	29.32	29.33	300	+0.68(+2.37%)
Mar 02, 2023	28.65	28.65	28.65	28.65	1,685	-0.07(-0.24%)
Mar 01, 2023	28.83	28.83	28.72	28.72	500	-0.08(-0.28%)
Feb 28, 2023	28.80	28.80	28.80	28.80	101	+0.25(+0.88%)
Feb 24, 2023				28.55	74	-0.50(-1.72%)
Feb 23, 2023	29.02	29.15	28.74	29.05	5,381	+0.12(+0.41%)
Feb 22, 2023	28.93	28.93	28.93	28.93	798	-0.05(-0.17%)
Feb 21, 2023	29.37	29.37	28.98	28.98	1,183	-0.42(-1.43%)
Feb 17, 2023				29.40	0	-0.66(-2.20%)
Feb 16, 2023	29.60	30.07	29.60	30.06	3,195	-0.13(-0.43%)
Feb 15, 2023	30.02	30.19	30.02	30.19	1,401	+0.36(+1.21%)
Feb 14, 2023	29.74	29.83	29.74	29.83	443	+0.25(+0.85%)
Feb 13, 2023	29.57	29.58	29.57	29.58	2,753	+0.26(+0.89%)
Feb 10, 2023	29.32	29.46	29.32	29.32	2,065	-0.39(-1.31%)
Feb 09, 2023	30.39	30.39	29.71	29.71	275	-0.16(-0.54%)
Feb 08, 2023	30.02	30.02	29.86	29.87	1,000	+0.33(+1.12%)
Feb 07, 2023	29.54	29.54	29.54	29.54	250	-0.22(-0.74%)
Feb 06, 2023	29.79	29.79	29.76	29.76	201	-0.52(-1.72%)
Feb 03, 2023	30.02	30.55	30.02	30.28	1,340	-0.37(-1.21%)
Feb 02, 2023	30.50	30.75	30.50	30.65	1,054	+0.65(+2.17%)
Feb 01, 2023	29.44	30.00	29.44	30.00	1,560	+0.70(+2.39%)
Jan 31, 2023	29.24	29.30	29.24	29.30	577	+0.13(+0.45%)
Jan 30, 2023	29.16	29.18	29.16	29.17	437	-0.50(-1.69%)
Jan 27, 2023	29.02	29.67	29.02	29.67	2,960	+0.61(+2.10%)
Jan 26, 2023	28.79	29.06	28.79	29.06	601	+0.27(+0.94%)
Jan 25, 2023	28.79	28.79	28.79	28.79	135	-0.21(-0.72%)
Jan 23, 2023				29.00	5	+0.90(+3.20%)
Jan 20, 2023	28.10	28.10	28.10	28.10	252	+0.26(+0.93%)
Jan 19, 2023	27.67	27.94	27.67	27.84	2,454	-0.36(-1.28%)
Jan 18, 2023	28.39	28.39	28.18	28.20	3,101	-0.14(-0.49%)
Jan 17, 2023	28.26	28.34	28.19	28.34	1,004	+0.29(+1.03%)
Jan 16, 2023	28.05	28.05	28.05	28.05	185	+0.11(+0.39%)
Jan 13, 2023	27.94	27.94	27.94	27.94	175	+0.01(+0.04%)
Jan 12, 2023	27.94	27.94	27.93	27.93	4,930	+0.20(+0.72%)
Jan 11, 2023	27.70	27.73	27.70	27.73	802	+0.23(+0.84%)
Jan 10, 2023	27.29	27.50	27.29	27.50	3,213	-0.19(-0.69%)
Jan 09, 2023	27.11	27.69	27.11	27.69	3,601	+0.69(+2.56%)
Jan 06, 2023	27.00	27.00	27.00	27.00	431	+0.16(+0.60%)
Jan 05, 2023	26.77	26.84	26.77	26.84	214	-0.32(-1.18%)
Jan 04, 2023	26.90	27.16	26.90	27.16	900	+0.64(+2.41%)
Jan 03, 2023	26.77	26.77	26.52	26.52	897	-0.08(-0.30%)
Dec 30, 2022				26.60	0	-0.15(-0.56%)
Dec 29, 2022	26.75	26.75	26.75	26.75	332	+0.75(+2.88%)
Dec 28, 2022	26.07	26.07	25.99	26.00	1,607	-0.50(-1.89%)
Dec 23, 2022				26.50	0	+0.05(+0.19%)
Dec 22, 2022	26.72	26.73	26.40	26.45	5,658	-0.71(-2.61%)
Dec 21, 2022	26.80	27.16	26.80	27.16	9,597	+0.34(+1.27%)
Dec 20, 2022	26.90	26.90	26.82	26.82	1,215	+0.02(+0.07%)
Dec 19, 2022	27.47	27.47	26.80	26.80	3,821	-0.31(-1.14%)
Dec 16, 2022	27.14	27.14	27.11	27.11	2,904	-0.47(-1.70%)
Dec 15, 2022	27.78	27.78	27.58	27.58	2,800	-0.84(-2.96%)
Dec 14, 2022	28.70	28.90	28.33	28.42	1,801	+0.06(+0.21%)
Dec 13, 2022	28.36	28.36	28.36	28.36	140	+0.11(+0.39%)
Dec 12, 2022	27.97	28.25	27.97	28.25	3,825	+0.13(+0.46%)
Dec 09, 2022	28.12	28.12	28.12	28.12	660	-0.05(-0.18%)
Dec 08, 2022	27.96	28.17	27.96	28.17	1,181	+0.54(+1.95%)
Dec 07, 2022	27.54	27.63	27.53	27.63	597	-0.37(-1.32%)
Dec 06, 2022	28.00	28.00	28.00	28.00	401	-0.60(-2.10%)
Dec 05, 2022	28.67	28.78	28.60	28.60	957	-0.40(-1.38%)
Dec 02, 2022	28.82	29.00	28.82	29.00	1,651	-0.08(-0.28%)
Dec 01, 2022	29.05	29.09	29.05	29.08	599	+0.15(+0.52%)
Nov 30, 2022	28.71	28.93	28.67	28.93	1,515	+1.01(+3.62%)
Nov 29, 2022	28.17	28.17	27.92	27.92	646	-0.38(-1.34%)
Nov 28, 2022	28.07	28.30	28.07	28.30	656	+0.00(+0.00%)
Nov 25, 2022	28.49	28.50	28.29	28.30	2,417	-0.23(-0.81%)
Nov 23, 2022				28.53	3	+0.23(+0.81%)
Nov 22, 2022	28.08	28.30	28.08	28.30	876	+0.25(+0.89%)
Nov 21, 2022	28.00	28.05	27.93	28.05	1,306	-0.14(-0.50%)
Nov 18, 2022	28.56	28.56	28.19	28.19	858	-0.24(-0.84%)
Nov 17, 2022	28.35	28.43	28.35	28.43	1,530	-0.58(-2.00%)
Nov 16, 2022	29.01	29.01	29.01	29.01	197	-0.25(-0.85%)
Nov 15, 2022	29.26	29.26	29.26	29.26	721	+0.59(+2.06%)
Nov 14, 2022	28.95	28.96	28.67	28.67	683	-0.38(-1.31%)
Nov 11, 2022	28.65	29.14	28.65	29.05	2,082	+1.05(+3.75%)
Nov 10, 2022	28.00	28.00	28.00	28.00	109	+1.44(+5.42%)
Nov 09, 2022	26.70	26.70	26.56	26.56	2,795	-0.86(-3.14%)
Nov 08, 2022	27.15	27.44	27.02	27.42	4,720	+0.37(+1.37%)
Nov 07, 2022	26.72	27.05	26.72	27.05	5,803	+0.60(+2.27%)
Nov 04, 2022	26.58	26.58	26.44	26.45	625	-0.85(-3.11%)
Nov 02, 2022				27.30	27	-0.77(-2.74%)
Nov 01, 2022	27.41	28.16	27.41	28.07	559	-0.03(-0.11%)
Oct 31, 2022	28.24	28.24	28.00	28.10	4,018	+0.02(+0.07%)
Oct 28, 2022	27.92	28.15	27.90	28.08	1,240	+0.22(+0.79%)
Oct 27, 2022	27.86	27.86	27.86	27.86	108	-0.43(-1.52%)
Oct 26, 2022	27.47	28.30	27.47	28.29	1,523	+0.29(+1.04%)
Oct 25, 2022	27.30	28.00	27.30	28.00	1,273	+0.86(+3.17%)
Oct 24, 2022	27.10	27.14	26.86	27.14	3,923	+0.11(+0.41%)
Oct 21, 2022	27.04	27.04	27.03	27.03	1,943	+0.33(+1.24%)
Oct 20, 2022	26.74	26.74	26.70	26.70	3,390	-0.03(-0.11%)
Oct 19, 2022	27.22	27.22	26.68	26.73	2,020	-0.34(-1.26%)
Oct 18, 2022	27.25	27.30	27.07	27.07	1,581	+0.31(+1.16%)
Oct 17, 2022	26.20	26.76	26.20	26.76	2,901	+0.76(+2.92%)
Oct 14, 2022	26.02	26.02	26.00	26.00	1,371	-0.59(-2.22%)
Oct 13, 2022	25.01	26.59	25.01	26.59	1,583	+0.40(+1.53%)
Oct 12, 2022	26.15	26.30	26.15	26.19	1,228	-0.06(-0.23%)
Oct 11, 2022	26.25	26.25	26.25	26.25	212	-1.88(-6.68%)
Oct 06, 2022				28.13	0	-0.11(-0.39%)
Oct 05, 2022	28.05	28.24	28.05	28.24	13,066	-0.01(-0.04%)
Oct 04, 2022	28.11	28.25	28.11	28.25	433	+1.20(+4.44%)
Oct 03, 2022	27.04	27.05	27.04	27.05	215	+0.29(+1.08%)
Sep 30, 2022	27.00	27.00	26.76	26.76	609	-0.15(-0.56%)
Sep 27, 2022				26.91	52	-0.55(-2.00%)
Sep 26, 2022	27.47	27.47	27.46	27.46	2,110	+0.26(+0.96%)
Sep 23, 2022	27.65	27.65	27.20	27.20	482	-0.44(-1.59%)
Sep 22, 2022	27.65	27.65	27.64	27.64	202	-0.86(-3.02%)
Sep 21, 2022	28.70	28.70	28.50	28.50	1,676	-0.10(-0.35%)
Sep 20, 2022	28.50	28.60	28.50	28.60	362	-0.23(-0.80%)
Sep 19, 2022	29.05	29.05	28.79	28.83	4,206	-0.11(-0.38%)
Sep 16, 2022	28.92	28.94	28.92	28.94	649	-0.82(-2.76%)
Sep 15, 2022	29.98	29.98	29.76	29.76	1,371	+0.16(+0.54%)
Sep 14, 2022	29.62	29.62	29.60	29.60	255	-0.04(-0.13%)
Sep 13, 2022	30.00	30.00	29.64	29.64	2,281	-1.18(-3.83%)
Sep 12, 2022	30.74	30.82	30.74	30.82	1,348	+1.15(+3.88%)
Sep 08, 2022	29.67			29.67	107	+0.17(+0.58%)
Sep 07, 2022	29.44	29.50	29.44	29.50	301	+0.50(+1.72%)
Sep 06, 2022	29.00	29.00	29.00	29.00	874	-0.35(-1.19%)
Sep 01, 2022				29.35	0	-0.65(-2.17%)
Aug 31, 2022	30.20	30.20	29.99	30.00	1,446	-0.14(-0.46%)
Aug 30, 2022	30.14	30.14	30.14	30.14	159	-0.45(-1.47%)
Aug 29, 2022	30.59	30.59	30.59	30.59	255	-0.66(-2.11%)
Aug 25, 2022				31.25	29	+0.05(+0.16%)
Aug 24, 2022	31.03	31.21	31.03	31.20	312	+0.28(+0.91%)
Aug 23, 2022	31.10	31.10	30.92	30.92	860	-0.08(-0.26%)
Aug 22, 2022	31.03	31.03	31.00	31.00	1,163	-1.60(-4.91%)
Aug 18, 2022	32.60			32.60	238	+0.01(+0.03%)
Aug 17, 2022	32.92	32.92	32.50	32.59	24,411	-0.50(-1.51%)
Aug 16, 2022	33.08	33.09	32.70	33.09	16,065	-0.14(-0.42%)
Aug 15, 2022	32.99	33.23	32.91	33.23	1,374	+0.36(+1.10%)
Aug 12, 2022	32.49	32.87	32.49	32.87	1,030	+0.38(+1.17%)
Aug 11, 2022	32.97	32.97	32.49	32.49	876	+0.24(+0.74%)
Aug 10, 2022	32.15	32.25	32.15	32.25	400	-0.30(-0.92%)
Aug 08, 2022				32.55	75	+0.55(+1.72%)
Aug 05, 2022	32.00	32.00	32.00	32.00	589	-0.30(-0.93%)
Aug 04, 2022	32.13	32.30	32.13	32.30	956	+0.00(+0.00%)
Aug 03, 2022	31.42	32.30	31.42	32.30	2,535	+1.04(+3.33%)
Aug 02, 2022	31.24	31.26	31.24	31.26	2,057	-0.03(-0.10%)
Jul 29, 2022				31.29	0	+0.09(+0.29%)
Jul 28, 2022	31.00	31.20	31.00	31.20	2,684	+0.24(+0.78%)
Jul 27, 2022	30.25	30.96	30.25	30.96	4,985	+0.97(+3.23%)
Jul 26, 2022	30.02	30.02	29.99	29.99	236	-0.57(-1.87%)
Jul 25, 2022	31.06	31.06	30.50	30.56	602	-0.03(-0.10%)
Jul 22, 2022	30.59	30.59	30.59	30.59	317	-0.87(-2.77%)
Jul 21, 2022	31.10	31.46	31.10	31.46	1,485	+0.61(+1.98%)
Jul 20, 2022	30.50	30.85	30.50	30.85	4,491	+1.14(+3.84%)
Jul 18, 2022				29.71	162	+0.02(+0.07%)
Jul 15, 2022	29.40	29.69	29.40	29.69	1,474	+0.90(+3.13%)
Jul 14, 2022	28.79	28.79	28.79	28.79	559	-0.49(-1.67%)
Jul 13, 2022	29.40	29.40	29.28	29.28	608	-0.06(-0.20%)
Jul 12, 2022	29.33	29.34	29.33	29.34	1,781	-0.36(-1.21%)
Jul 06, 2022				29.70	77	+0.29(+0.99%)
Jul 05, 2022	28.36	29.42	28.36	29.41	66,875	+0.76(+2.65%)
Jul 04, 2022	28.65	28.65	28.65	28.65	155	-0.06(-0.21%)
Jun 30, 2022				28.71	0	-0.36(-1.24%)
Jun 29, 2022	29.51	29.51	28.85	29.07	930	-0.55(-1.86%)
Jun 28, 2022	29.62	29.62	29.62	29.62	269	-0.34(-1.13%)
Jun 27, 2022	30.55	30.55	29.96	29.96	1,067	-0.09(-0.30%)
Jun 24, 2022	30.00	30.05	29.99	30.05	4,836	+1.44(+5.03%)
Jun 22, 2022				28.61	16	-0.28(-0.97%)
Jun 21, 2022	28.95	28.95	28.88	28.89	3,071	+1.28(+4.64%)
Jun 16, 2022				27.61	20	-1.18(-4.10%)
Jun 15, 2022	28.70	28.91	28.45	28.79	35,218	+0.46(+1.62%)
Jun 14, 2022	28.35	28.48	28.33	28.33	1,240	-0.26(-0.91%)
Jun 13, 2022	28.75	29.00	28.55	28.59	1,404	-1.38(-4.60%)
Jun 10, 2022	30.00	30.00	29.97	29.97	338	-1.28(-4.10%)
Jun 09, 2022	31.29	31.38	31.21	31.25	2,053	-0.53(-1.67%)
Jun 08, 2022	32.01	32.01	31.78	31.78	637	-0.07(-0.22%)
Jun 07, 2022	31.55	31.85	31.55	31.85	532	+0.39(+1.24%)
Jun 06, 2022	31.83	31.84	31.46	31.46	403	+0.21(+0.67%)
Jun 01, 2022	31.25			31.25	294	-0.13(-0.41%)
May 31, 2022	31.95	31.95	31.38	31.38	1,029	-0.11(-0.35%)
May 27, 2022				31.49	65	+0.58(+1.88%)
May 26, 2022	30.57	30.91	30.57	30.91	1,673	+0.73(+2.42%)
May 25, 2022	29.79	30.18	29.79	30.18	3,699	+0.57(+1.93%)
May 24, 2022	29.72	29.75	29.58	29.61	1,477	-0.35(-1.17%)
May 20, 2022				29.96	0	+0.10(+0.33%)
May 19, 2022	29.72	30.17	29.72	29.86	2,730	+0.41(+1.39%)
May 18, 2022	29.80	30.32	29.45	29.45	846	-0.80(-2.64%)
May 17, 2022	30.01	30.52	30.00	30.25	10,787	+0.46(+1.54%)
May 16, 2022	29.80	30.07	29.76	29.79	1,561	-0.11(-0.37%)
May 13, 2022	29.59	30.10	29.59	29.90	1,281	+1.33(+4.66%)
May 12, 2022	28.28	28.70	28.28	28.57	36,356	+0.03(+0.11%)
May 11, 2022	29.24	29.35	28.53	28.54	4,887	-0.70(-2.39%)
May 10, 2022	29.44	29.44	28.69	29.24	2,312	+0.48(+1.67%)
May 09, 2022	30.30	30.30	28.76	28.76	6,042	-1.74(-5.70%)
May 06, 2022	30.90	30.90	30.37	30.50	6,473	-0.83(-2.65%)
May 05, 2022	32.08	32.08	31.33	31.33	2,837	-1.49(-4.54%)
May 04, 2022	31.62	32.84	31.46	32.82	269,485	+0.75(+2.34%)
May 03, 2022	32.10	32.19	31.92	32.07	25,516	+0.66(+2.10%)

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.