Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	25.17	25.17	25.17	25.17	0	-0.19(-0.75%)
May 30, 2023	25.35	25.40	25.35	25.36	419	+0.13(+0.50%)
May 26, 2023	25.13	25.23	25.13	25.23	104	+0.21(+0.82%)
May 25, 2023	25.03	25.03	25.03	25.03	225	-0.03(-0.13%)
May 24, 2023	25.06	25.06	25.06	25.06	0	-0.39(-1.52%)
May 23, 2023	25.79	25.79	25.45	25.45	1,090	-0.29(-1.13%)
May 22, 2023	25.74	25.74	25.74	25.74	186	+0.28(+1.09%)
May 19, 2023	25.46	25.46	25.46	25.46	0	-0.07(-0.27%)
May 18, 2023	25.53	25.53	25.53	25.53	0	+0.02(+0.08%)
May 17, 2023	25.35	25.51	25.35	25.51	314	+0.36(+1.43%)
May 16, 2023	25.15	25.15	25.15	25.15	0	-0.37(-1.46%)
May 15, 2023	25.56	25.56	25.52	25.52	220	+0.37(+1.46%)
May 12, 2023	25.15	25.15	25.15	25.15	104	-0.07(-0.30%)
May 11, 2023	25.23	25.23	25.23	25.23	2	+0.07(+0.28%)
May 10, 2023	25.18	25.18	25.16	25.16	209	-0.06(-0.25%)
May 09, 2023	25.04	25.22	25.04	25.22	383	+0.04(+0.15%)
May 08, 2023	25.18	25.18	25.18	25.18	0	+0.17(+0.67%)
May 05, 2023	25.02	25.02	25.02	25.02	104	+0.66(+2.72%)
May 04, 2023	24.42	24.49	24.22	24.35	2,002	-0.47(-1.90%)
May 03, 2023	25.11	25.22	24.83	24.83	697	-0.18(-0.72%)
May 02, 2023	25.01	25.01	25.01	25.01	3	-0.65(-2.51%)
May 01, 2023	25.97	25.97	25.65	25.65	104	-0.06(-0.24%)
Apr 28, 2023	25.40	25.71	25.40	25.71	104	+0.38(+1.51%)
Apr 27, 2023	25.31	25.40	25.31	25.33	419	+0.38(+1.54%)
Apr 26, 2023	25.16	25.16	24.87	24.95	367	-0.24(-0.96%)
Apr 25, 2023	25.19	25.19	25.19	25.19	5	-0.48(-1.89%)
Apr 24, 2023	25.69	25.69	25.67	25.67	105	-0.06(-0.24%)
Apr 21, 2023	25.76	25.76	25.74	25.74	173	-0.16(-0.62%)
Apr 20, 2023	25.88	25.90	25.88	25.90	314	-0.21(-0.80%)
Apr 19, 2023	25.97	26.16	25.97	26.11	587	+0.13(+0.52%)
Apr 18, 2023	25.84	25.97	25.84	25.97	104	+0.18(+0.70%)
Apr 17, 2023	25.51	25.80	25.51	25.79	826	+0.25(+0.97%)
Apr 14, 2023	25.64	25.73	25.52	25.55	1,077	+0.08(+0.31%)
Apr 13, 2023	25.27	25.47	25.27	25.47	420	+0.20(+0.78%)
Apr 12, 2023	25.56	25.56	25.27	25.27	1,364	-0.13(-0.53%)
Apr 11, 2023	25.26	25.47	25.26	25.40	1,982	+0.34(+1.36%)
Apr 10, 2023	25.07	25.09	25.06	25.06	315	+0.12(+0.49%)
Apr 06, 2023	24.98	25.04	24.94	24.94	1,015	+0.08(+0.33%)
Apr 05, 2023	24.97	24.98	24.77	24.86	5,247	-0.19(-0.78%)
Apr 04, 2023	25.06	25.06	25.05	25.05	209	-0.32(-1.26%)
Apr 03, 2023	25.37	25.37	25.37	25.37	74	-0.13(-0.50%)
Mar 31, 2023	25.31	25.50	25.31	25.50	319	+0.41(+1.64%)
Mar 30, 2023	25.00	25.09	25.00	25.09	427	-0.05(-0.19%)
Mar 29, 2023	25.13	25.13	25.13	25.13	0	+0.47(+1.92%)
Mar 28, 2023	24.64	24.66	24.64	24.66	107	-0.01(-0.02%)
Mar 27, 2023	24.79	24.79	24.67	24.67	165	+0.82(+3.43%)
Mar 24, 2023	23.85	23.85	23.85	23.85	104	-0.09(-0.39%)
Mar 23, 2023	23.94	23.94	23.94	23.94	13	-0.25(-1.02%)
Mar 22, 2023	24.60	24.60	24.19	24.19	104	-0.52(-2.11%)
Mar 21, 2023	24.67	24.71	24.64	24.71	2,098	+0.73(+3.05%)
Mar 20, 2023	24.19	24.93	23.98	23.98	314	+0.12(+0.49%)
Mar 17, 2023	23.84	23.98	23.84	23.86	370	-0.54(-2.20%)
Mar 16, 2023	24.00	24.40	24.00	24.40	114	+0.35(+1.45%)
Mar 15, 2023	23.93	24.05	23.91	24.05	315	-0.52(-2.12%)
Mar 14, 2023	24.57	24.57	24.57	24.57	1	+0.65(+2.73%)
Mar 13, 2023	23.92	23.92	23.92	23.92	0	-0.82(-3.31%)
Mar 10, 2023	25.73	25.73	24.74	24.74	739	-1.07(-4.15%)
Mar 09, 2023	25.81	25.81	25.81	25.81	12	-0.79(-2.98%)
Mar 08, 2023	26.60	26.60	26.60	26.60	1	+0.09(+0.32%)
Mar 07, 2023	26.52	26.52	26.52	26.52	0	-0.52(-1.94%)
Mar 06, 2023	27.04	27.04	27.04	27.04	0	-0.01(-0.03%)
Mar 03, 2023	27.05	27.05	27.05	27.05	104	+0.50(+1.87%)
Mar 02, 2023	26.55	26.55	26.55	26.55	0	-0.07(-0.28%)
Mar 01, 2023	26.63	26.63	26.63	26.63	0	-0.08(-0.29%)
Feb 28, 2023	26.70	26.70	26.70	26.70	0	+0.14(+0.54%)
Feb 27, 2023	26.56	26.56	26.56	26.56	27	-0.00(-0.00%)
Feb 24, 2023	26.56	26.56	26.56	26.56	0	-0.07(-0.27%)
Feb 23, 2023	26.63	26.63	26.63	26.63	2	+0.07(+0.27%)
Feb 22, 2023	26.58	26.75	26.56	26.56	582	-0.03(-0.13%)
Feb 21, 2023	26.59	26.59	26.59	26.59	2	-0.63(-2.32%)
Feb 17, 2023	27.22	27.22	27.22	27.22	0	-0.08(-0.29%)
Feb 16, 2023	27.30	27.30	27.30	27.30	0	-0.32(-1.17%)
Feb 15, 2023	27.63	27.63	27.63	27.63	5	+0.08(+0.29%)
Feb 14, 2023	27.55	27.55	27.55	27.55	0	+0.03(+0.12%)
Feb 13, 2023	27.52	27.52	27.52	27.52	0	+0.30(+1.09%)
Feb 10, 2023	27.22	27.22	27.22	27.22	0	+0.06(+0.22%)
Feb 09, 2023	27.16	27.16	27.16	27.16	10	-0.36(-1.29%)
Feb 08, 2023	27.67	27.67	27.52	27.52	110	-0.25(-0.91%)
Feb 07, 2023	27.49	27.77	27.49	27.77	2,077	+0.35(+1.27%)
Feb 06, 2023	27.42	27.42	27.42	27.42	6	-0.26(-0.93%)
Feb 03, 2023	27.68	27.68	27.68	27.68	0	+0.05(+0.19%)
Feb 02, 2023	27.62	27.62	27.62	27.62	16	+0.37(+1.37%)
Feb 01, 2023	26.94	27.25	26.94	27.25	209	+0.36(+1.32%)
Jan 31, 2023	26.89	26.89	26.89	26.89	0	+0.46(+1.75%)
Jan 30, 2023	26.64	26.64	26.43	26.43	374	-0.26(-0.96%)
Jan 27, 2023	26.69	26.69	26.69	26.69	0	+0.27(+1.02%)
Jan 26, 2023	26.42	26.42	26.42	26.42	0	+0.22(+0.85%)
Jan 25, 2023	26.08	26.20	26.06	26.20	1,783	+0.06(+0.23%)
Jan 24, 2023	26.14	26.14	26.14	26.14	0	-0.04(-0.14%)
Jan 23, 2023	26.18	26.18	26.18	26.18	0	+0.21(+0.81%)
Jan 20, 2023	25.97	25.97	25.97	25.97	0	+0.48(+1.90%)
Jan 19, 2023	25.48	25.48	25.48	25.48	0	-0.28(-1.09%)
Jan 18, 2023	25.76	25.76	25.76	25.76	22	-0.19(-0.72%)
Jan 17, 2023	25.95	25.95	25.95	25.95	0	+0.20(+0.79%)
Jan 13, 2023	25.75	25.75	25.75	25.75	0	+0.00(+0.01%)
Jan 12, 2023	25.72	25.74	25.72	25.74	104	+0.28(+1.12%)
Jan 11, 2023	25.46	25.46	25.46	25.46	0	+0.25(+0.98%)
Jan 10, 2023	25.21	25.21	25.21	25.21	0	+0.21(+0.84%)
Jan 09, 2023	25.00	25.00	25.00	25.00	0	+0.26(+1.05%)
Jan 06, 2023	24.74	24.74	24.74	24.74	0	+0.61(+2.55%)
Jan 05, 2023	24.13	24.13	24.13	24.13	53	-0.14(-0.59%)
Jan 04, 2023	24.34	24.34	24.27	24.27	222	+0.47(+1.97%)
Jan 03, 2023	23.80	23.80	23.80	23.80	20	+0.20(+0.83%)
Dec 30, 2022	23.60	23.60	23.60	23.60	104	-0.01(-0.04%)
Dec 29, 2022	23.59	23.61	23.59	23.61	209	+0.52(+2.24%)
Dec 28, 2022	23.10	23.10	23.10	23.10	0	-0.22(-0.96%)
Dec 27, 2022	23.32	23.32	23.32	23.32	0	-0.05(-0.21%)
Dec 23, 2022	23.43	23.43	23.37	23.37	212	+0.07(+0.29%)
Dec 22, 2022	23.30	23.30	23.30	23.30	0	-0.27(-1.17%)
Dec 21, 2022	23.58	23.58	23.58	23.58	106	+0.36(+1.54%)
Dec 20, 2022	23.22	23.22	23.22	23.22	0	+0.05(+0.20%)
Dec 19, 2022	23.17	23.17	23.17	23.17	0	-0.18(-0.79%)
Dec 16, 2022	23.36	23.36	23.36	23.36	106	-0.76(-3.14%)
Dec 15, 2022	24.11	24.11	24.11	24.11	1,701	-0.49(-1.99%)
Dec 14, 2022	24.60	24.60	24.60	24.60	0	-0.01(-0.03%)
Dec 13, 2022	24.61	24.61	24.61	24.61	4	+0.21(+0.88%)
Dec 12, 2022	24.39	24.39	24.39	24.39	106	+0.16(+0.68%)
Dec 09, 2022	24.23	24.23	24.23	24.23	0	-0.11(-0.45%)
Dec 08, 2022	24.34	24.34	24.34	24.34	0	+0.10(+0.42%)
Dec 07, 2022	24.24	24.24	24.24	24.24	0	-0.18(-0.72%)
Dec 06, 2022	24.41	24.41	24.41	24.41	106	-0.42(-1.70%)
Dec 05, 2022	24.84	24.84	24.84	24.84	753	-0.51(-2.02%)
Dec 02, 2022	25.35	25.35	25.35	25.35	0	-0.11(-0.43%)
Dec 01, 2022	25.35	25.46	25.35	25.46	1,063	+0.20(+0.79%)
Nov 30, 2022	24.84	25.26	24.76	25.26	1,100	+0.28(+1.14%)
Nov 29, 2022	24.97	24.97	24.97	24.97	0	-0.01(-0.05%)
Nov 28, 2022	24.99	24.99	24.99	24.99	110	-0.32(-1.26%)
Nov 25, 2022	25.31	25.31	25.31	25.31	319	+0.07(+0.26%)
Nov 23, 2022	25.24	25.24	25.24	25.24	106	+0.18(+0.71%)
Nov 22, 2022	25.06	25.06	25.06	25.06	106	+0.07(+0.27%)
Nov 21, 2022	25.00	25.00	25.00	25.00	0	-0.03(-0.12%)
Nov 18, 2022	25.03	25.03	25.03	25.03	0	+0.17(+0.67%)
Nov 17, 2022	24.86	24.86	24.86	24.86	0	-0.40(-1.59%)
Nov 16, 2022	25.26	25.26	25.26	25.26	0	-0.05(-0.19%)
Nov 15, 2022	25.31	25.31	25.31	25.31	106	+0.15(+0.60%)
Nov 14, 2022	25.55	25.55	25.16	25.16	212	+1.46(+6.14%)
Nov 09, 2022				23.70	0	-0.38(-1.59%)
Nov 08, 2022	24.08	24.08	24.08	24.08	110	+0.16(+0.67%)
Nov 07, 2022	23.92	23.92	23.92	23.92	106	+0.21(+0.90%)
Nov 04, 2022	23.60	23.71	23.60	23.71	212	+0.27(+1.14%)
Nov 03, 2022	23.44	23.44	23.44	23.44	106	-0.47(-1.97%)
Nov 02, 2022	23.91	23.91	23.91	23.91	110	-0.25(-1.03%)
Nov 01, 2022	24.23	24.23	24.16	24.16	213	+0.10(+0.42%)
Oct 31, 2022	24.20	24.20	24.06	24.06	638	-0.07(-0.29%)
Oct 28, 2022	24.13	24.13	24.13	24.13	744	+0.47(+2.00%)
Oct 27, 2022	23.66	23.66	23.66	23.66	0	+0.19(+0.81%)
Oct 26, 2022	23.47	23.47	23.47	23.47	1	+0.19(+0.83%)
Oct 25, 2022	23.39	23.39	23.28	23.28	319	+0.63(+2.78%)
Oct 24, 2022	22.65	22.65	22.65	22.65	106	+0.23(+1.01%)
Oct 21, 2022	22.42	22.42	22.42	22.42	106	+0.44(+1.99%)
Oct 20, 2022	21.98	21.98	21.98	21.98	0	-0.26(-1.16%)
Oct 19, 2022	22.31	22.31	22.24	22.24	319	-0.30(-1.33%)
Oct 18, 2022	22.54	22.54	22.54	22.54	106	+0.40(+1.78%)
Oct 17, 2022	22.15	22.15	22.15	22.15	106	+0.55(+2.56%)
Oct 14, 2022	21.60	21.60	21.60	21.60	0	-0.40(-1.82%)
Oct 13, 2022	22.00	22.00	22.00	22.00	106	+0.54(+2.50%)
Oct 12, 2022	21.44	21.46	21.44	21.46	313	-0.11(-0.50%)
Oct 11, 2022	21.57	21.57	21.57	21.57	0	-0.44(-1.98%)
Oct 10, 2022	22.00	22.00	22.00	22.00	0	-0.17(-0.77%)
Oct 07, 2022	22.17	22.17	22.17	22.17	0	-0.70(-3.04%)
Oct 06, 2022	22.85	22.87	22.85	22.87	212	-0.32(-1.38%)
Oct 05, 2022	23.20	23.20	23.16	23.19	532	+0.03(+0.12%)
Oct 04, 2022	22.53	23.16	22.53	23.16	850	+1.11(+5.03%)
Oct 03, 2022	22.05	22.05	22.05	22.05	106	+0.42(+1.92%)
Sep 30, 2022	21.64	21.64	21.64	21.64	0	-0.19(-0.88%)
Sep 29, 2022	21.83	21.83	21.83	21.83	0	-0.33(-1.47%)
Sep 28, 2022	22.16	22.16	22.16	22.16	106	+0.37(+1.72%)
Sep 27, 2022	21.99	21.99	21.78	21.78	106	-0.13(-0.61%)
Sep 26, 2022	21.92	21.92	21.92	21.92	0	-0.22(-0.98%)
Sep 23, 2022	22.13	22.13	22.13	22.13	0	-0.48(-2.11%)
Sep 22, 2022	22.61	22.61	22.61	22.61	1	-0.72(-3.09%)
Sep 21, 2022	23.33	23.34	23.33	23.33	319	-0.26(-1.12%)
Sep 20, 2022	23.50	23.60	23.50	23.60	108	-0.39(-1.64%)
Sep 19, 2022	23.99	23.99	23.99	23.99	106	+0.21(+0.90%)
Sep 16, 2022	23.76	23.78	23.76	23.78	319	-0.33(-1.36%)
Sep 15, 2022	24.11	24.11	24.11	24.11	0	-0.01(-0.03%)
Sep 14, 2022	24.11	24.11	24.11	24.11	1	-0.02(-0.08%)
Sep 13, 2022	24.25	24.25	24.13	24.13	1,116	-0.96(-3.82%)
Sep 12, 2022	25.26	25.26	25.09	25.09	499	+0.24(+0.95%)
Sep 09, 2022	24.86	24.86	24.86	24.86	106	+0.39(+1.61%)
Sep 08, 2022	24.44	24.46	24.44	24.46	372	+0.32(+1.32%)
Sep 07, 2022	23.78	24.14	23.78	24.14	903	+0.47(+2.00%)
Sep 06, 2022	23.65	23.67	23.65	23.67	106	+0.02(+0.08%)
Sep 02, 2022	23.65	23.65	23.65	23.65	0	-0.19(-0.80%)
Sep 01, 2022	23.84	23.84	23.84	23.84	0	-0.09(-0.36%)
Aug 31, 2022	23.98	23.98	23.92	23.92	957	-0.16(-0.65%)
Aug 30, 2022	24.15	24.15	24.08	24.08	319	-0.14(-0.59%)
Aug 29, 2022	24.21	24.23	24.21	24.23	531	-0.42(-1.72%)
Aug 26, 2022	24.65	24.65	24.65	24.65	744	-0.50(-1.98%)
Aug 25, 2022	25.15	25.15	25.15	25.15	106	+0.36(+1.44%)
Aug 24, 2022	24.94	24.94	24.79	24.79	425	+0.06(+0.23%)
Aug 23, 2022	24.73	24.73	24.73	24.73	0	-0.06(-0.23%)
Aug 22, 2022	24.79	24.79	24.79	24.79	106	-0.48(-1.90%)
Aug 19, 2022	25.27	25.27	25.27	25.27	106	-0.52(-2.00%)
Aug 18, 2022	25.79	25.79	25.79	25.79	7	+0.04(+0.14%)
Aug 17, 2022	25.75	25.75	25.75	25.75	0	-0.15(-0.58%)
Aug 16, 2022	25.90	25.90	25.90	25.90	106	+0.08(+0.31%)
Aug 15, 2022	25.75	25.82	25.75	25.82	850	+0.02(+0.07%)
Aug 12, 2022	25.67	25.80	25.67	25.80	485	+0.41(+1.61%)
Aug 11, 2022	25.39	25.39	25.39	25.39	106	+0.42(+1.69%)
Aug 10, 2022	24.97	24.97	24.97	24.97	744	+0.49(+2.01%)
Aug 09, 2022	24.48	24.48	24.48	24.48	0	-0.10(-0.41%)
Aug 08, 2022	24.66	24.66	24.58	24.58	212	+0.06(+0.24%)
Aug 05, 2022	24.52	24.52	24.52	24.52	106	+0.11(+0.43%)
Aug 04, 2022	24.41	24.41	24.41	24.41	0	+0.01(+0.03%)
Aug 03, 2022	24.40	24.40	24.40	24.40	106	+0.32(+1.32%)
Aug 02, 2022	24.38	24.38	24.09	24.09	531	-0.33(-1.36%)
Aug 01, 2022	24.42	24.42	24.42	24.42	0	-0.05(-0.21%)
Jul 29, 2022	24.47	24.47	24.47	24.47	106	+0.31(+1.28%)
Jul 28, 2022	24.16	24.16	24.16	24.16	106	+0.45(+1.90%)
Jul 27, 2022	23.80	23.80	23.71	23.71	319	+0.45(+1.94%)
Jul 26, 2022	23.26	23.26	23.26	23.26	2	-0.33(-1.40%)
Jul 25, 2022	23.59	23.59	23.59	23.59	106	+0.08(+0.35%)
Jul 22, 2022	23.50	23.50	23.50	23.50	106	-0.13(-0.55%)
Jul 21, 2022	23.64	23.64	23.63	23.63	319	+0.18(+0.76%)
Jul 20, 2022	23.31	23.45	23.31	23.45	1,116	+0.15(+0.65%)
Jul 19, 2022	23.30	23.30	23.30	23.30	106	+0.74(+3.30%)
Jul 18, 2022	22.95	22.95	22.56	22.56	521	-0.04(-0.17%)
Jul 15, 2022	22.62	22.62	22.60	22.60	106	+0.69(+3.13%)
Jul 14, 2022	21.89	21.91	21.89	21.91	638	-0.27(-1.23%)
Jul 13, 2022	22.27	22.27	22.19	22.19	813	-0.30(-1.34%)
Jul 12, 2022	22.73	22.89	22.49	22.49	861	-0.06(-0.29%)
Jul 11, 2022	22.55	22.55	22.55	22.55	0	-0.29(-1.29%)
Jul 08, 2022	22.84	22.84	22.84	22.84	0	-0.13(-0.57%)
Jul 07, 2022	23.02	23.02	22.97	22.97	505	+0.39(+1.74%)
Jul 06, 2022	22.58	22.58	22.58	22.58	0	-0.10(-0.45%)
Jul 05, 2022	22.68	22.68	22.68	22.68	106	+0.15(+0.67%)
Jul 01, 2022	22.53	22.53	22.53	22.53	319	+0.33(+1.51%)
Jun 30, 2022	22.20	22.20	22.20	22.20	0	-0.32(-1.40%)
Jun 29, 2022	22.51	22.51	22.51	22.51	0	-0.30(-1.30%)
Jun 28, 2022	22.81	22.81	22.81	22.81	0	-0.35(-1.51%)
Jun 27, 2022	23.17	23.17	23.16	23.16	427	-0.08(-0.33%)
Jun 24, 2022	23.18	23.31	23.18	23.24	638	+0.80(+3.56%)
Jun 23, 2022	22.44	22.44	22.44	22.44	115	+0.05(+0.22%)
Jun 22, 2022	22.39	22.39	22.39	22.39	26	+0.04(+0.16%)
Jun 21, 2022	22.35	22.35	22.35	22.35	111	+0.38(+1.71%)
Jun 17, 2022	21.98	21.98	21.98	21.98	110	+0.10(+0.47%)
Jun 16, 2022	21.87	21.87	21.87	21.87	110	-0.69(-3.04%)
Jun 15, 2022	22.56	22.56	22.56	22.56	107	+0.36(+1.61%)
Jun 14, 2022	22.20	22.20	22.20	22.20	0	-0.17(-0.76%)
Jun 13, 2022				22.37	0	-1.09(-4.66%)
Jun 10, 2022	24.17	24.17	23.47	23.47	551	-0.78(-3.22%)
Jun 09, 2022	24.69	24.69	24.25	24.25	531	-0.59(-2.37%)
Jun 08, 2022	24.83	24.83	24.83	24.83	3	-0.29(-1.17%)
Jun 07, 2022				25.13	0	+0.08(+0.31%)
Jun 06, 2022	25.08	25.08	25.05	25.05	106	+0.04(+0.15%)
Jun 03, 2022	25.01	25.01	25.01	25.01	0	-0.27(-1.08%)
Jun 02, 2022	25.29	25.29	25.29	25.29	106	+0.44(+1.76%)

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.