Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	27.70	27.70	27.21	27.38	10,779	-0.43(-1.55%)
May 30, 2023	27.95	27.95	27.78	27.81	14,185	+0.02(+0.07%)
May 26, 2023	27.47	27.83	27.47	27.79	12,317	+0.46(+1.68%)
May 25, 2023	27.40	27.43	27.14	27.33	10,893	-0.06(-0.21%)
May 24, 2023	27.40	27.44	27.32	27.39	6,262	-0.32(-1.15%)
May 23, 2023	27.84	28.07	27.71	27.71	14,212	-0.25(-0.89%)
May 22, 2023	27.79	28.03	27.78	27.96	31,229	+0.16(+0.58%)
May 19, 2023	28.00	28.01	27.71	27.80	8,828	-0.14(-0.50%)
May 18, 2023	27.64	27.95	27.58	27.94	9,725	+0.33(+1.20%)
May 17, 2023	27.26	27.64	27.26	27.61	29,881	+0.47(+1.73%)
May 16, 2023	27.25	27.27	27.13	27.14	10,937	-0.41(-1.49%)
May 15, 2023	27.35	27.61	27.20	27.55	12,902	+0.35(+1.29%)
May 12, 2023	27.27	27.27	27.01	27.20	23,942	-0.04(-0.15%)
May 11, 2023	27.38	27.38	27.10	27.24	11,994	-0.13(-0.47%)
May 10, 2023	27.47	27.47	27.13	27.37	2,545	+0.04(+0.14%)
May 09, 2023	27.30	27.41	27.28	27.33	16,394	-0.14(-0.51%)
May 08, 2023	27.47	27.49	27.34	27.47	10,242	+0.04(+0.15%)
May 05, 2023	27.40	27.48	27.26	27.43	47,481	+0.49(+1.82%)
May 04, 2023	27.01	27.04	26.89	26.94	14,099	-0.48(-1.75%)
May 03, 2023	27.77	27.86	27.42	27.42	61,733	-0.14(-0.51%)
May 02, 2023	27.23	27.58	27.22	27.56	25,526	-0.35(-1.25%)
May 01, 2023	27.92	28.14	27.90	27.91	14,958	-0.10(-0.36%)
Apr 28, 2023	27.96	28.06	27.86	28.01	25,779	+0.29(+1.05%)
Apr 27, 2023	27.42	27.72	27.27	27.72	29,047	+0.55(+2.02%)
Apr 26, 2023	27.36	27.46	27.10	27.17	55,623	-0.17(-0.62%)
Apr 25, 2023	27.78	27.78	27.34	27.34	30,943	-0.65(-2.32%)
Apr 24, 2023	27.92	27.99	27.92	27.99	12,130	+0.03(+0.11%)
Apr 21, 2023	27.96	27.96	27.83	27.96	50,759	-0.07(-0.25%)
Apr 20, 2023	28.15	28.15	27.96	28.03	8,417	-0.16(-0.57%)
Apr 19, 2023	28.14	28.24	28.00	28.19	26,721	-0.03(-0.11%)
Apr 18, 2023	28.21	28.38	28.12	28.22	20,307	+0.01(+0.04%)
Apr 17, 2023	27.94	28.21	27.94	28.21	68,071	+0.17(+0.61%)
Apr 14, 2023	28.23	28.23	27.90	28.04	14,200	-0.06(-0.21%)
Apr 13, 2023	27.83	28.14	27.82	28.10	26,428	+0.28(+1.01%)
Apr 12, 2023	28.29	28.29	27.79	27.82	36,018	-0.19(-0.68%)
Apr 11, 2023	27.98	28.14	27.94	28.01	8,534	+0.28(+1.01%)
Apr 10, 2023	27.41	27.73	27.41	27.73	46,569	+0.23(+0.84%)
Apr 06, 2023	27.44	27.56	27.33	27.50	24,834	-0.02(-0.07%)
Apr 05, 2023	27.63	27.63	27.35	27.52	102,607	-0.29(-1.04%)
Apr 04, 2023	28.32	28.32	27.73	27.81	34,526	-0.48(-1.68%)
Apr 03, 2023	28.39	28.44	28.14	28.29	22,284	-0.16(-0.55%)
Mar 31, 2023	28.13	28.44	28.12	28.44	19,492	+0.50(+1.79%)
Mar 30, 2023	28.13	28.14	27.86	27.94	43,342	+0.17(+0.59%)
Mar 29, 2023	27.67	27.81	27.58	27.77	75,226	+0.45(+1.67%)
Mar 28, 2023	27.29	27.37	27.24	27.32	41,982	+0.08(+0.29%)
Mar 27, 2023	27.25	27.36	27.13	27.24	41,937	+0.25(+0.93%)
Mar 24, 2023	26.60	27.00	26.56	26.99	35,575	+0.03(+0.11%)
Mar 23, 2023	27.32	27.45	26.80	26.96	14,870	-0.09(-0.33%)
Mar 22, 2023	27.61	27.77	27.05	27.05	464,487	-0.65(-2.36%)
Mar 21, 2023	27.59	27.77	27.59	27.70	64,512	+0.46(+1.71%)
Mar 20, 2023	27.13	27.33	27.10	27.24	40,258	+0.40(+1.48%)
Mar 17, 2023	27.03	27.11	26.76	26.84	59,943	-0.46(-1.70%)
Mar 16, 2023	26.71	27.35	26.65	27.31	11,523	+0.42(+1.55%)
Mar 15, 2023	26.67	26.89	26.54	26.89	19,838	-0.59(-2.13%)
Mar 14, 2023	27.75	27.78	27.24	27.48	15,179	+0.37(+1.35%)
Mar 13, 2023	27.00	27.50	27.00	27.11	22,135	-0.55(-1.99%)
Mar 10, 2023	28.20	28.20	27.59	27.66	12,038	-0.80(-2.81%)
Mar 09, 2023	29.22	29.22	28.42	28.46	23,301	-0.66(-2.27%)
Mar 08, 2023	29.03	29.18	28.95	29.12	32,702	+0.09(+0.32%)
Mar 07, 2023	29.58	29.58	29.00	29.03	39,612	-0.44(-1.49%)
Mar 06, 2023	29.82	29.87	29.42	29.46	9,701	-0.37(-1.23%)
Mar 03, 2023	29.53	29.86	29.53	29.83	45,234	+0.42(+1.43%)
Mar 02, 2023	29.19	29.41	29.12	29.41	12,135	+0.13(+0.44%)
Mar 01, 2023	29.26	29.40	29.18	29.28	13,997	-0.00(-0.01%)
Feb 28, 2023	29.29	29.46	29.28	29.28	15,863	-0.03(-0.09%)
Feb 27, 2023	29.40	29.42	29.27	29.31	63,249	+0.14(+0.49%)
Feb 24, 2023	28.94	29.17	28.94	29.17	9,782	-0.31(-1.06%)
Feb 23, 2023	29.49	29.53	29.17	29.48	10,910	+0.09(+0.31%)
Feb 22, 2023	29.49	29.53	29.30	29.39	15,800	+0.02(+0.07%)
Feb 21, 2023	29.98	29.98	29.34	29.37	43,527	-0.88(-2.91%)
Feb 17, 2023	30.16	30.27	29.95	30.25	221,848	-0.01(-0.03%)
Feb 16, 2023	30.15	30.53	30.15	30.26	14,472	-0.38(-1.24%)
Feb 15, 2023	30.29	30.64	30.29	30.64	28,340	+0.18(+0.58%)
Feb 14, 2023	30.38	30.56	30.11	30.46	59,727	+0.06(+0.21%)
Feb 13, 2023	30.00	30.40	30.00	30.40	17,856	+0.40(+1.32%)
Feb 10, 2023	30.00	30.02	29.89	30.00	20,458	-0.11(-0.36%)
Feb 09, 2023	30.55	30.80	30.11	30.11	12,643	-0.34(-1.12%)
Feb 08, 2023	30.70	30.73	30.45	30.45	18,318	-0.33(-1.06%)
Feb 07, 2023	30.41	30.78	30.36	30.78	10,242	+0.20(+0.67%)
Feb 06, 2023	30.92	30.92	30.52	30.58	20,191	-0.50(-1.62%)
Feb 03, 2023	31.11	31.36	31.02	31.08	124,065	-0.16(-0.51%)
Feb 02, 2023	31.05	31.42	31.01	31.24	89,755	+0.48(+1.56%)
Feb 01, 2023	30.21	30.78	30.21	30.76	23,775	+0.52(+1.72%)
Jan 31, 2023	29.70	30.24	29.70	30.24	27,220	+0.67(+2.27%)
Jan 30, 2023	29.73	29.81	29.56	29.57	36,503	-0.30(-1.00%)
Jan 27, 2023	29.87	29.99	29.67	29.87	16,991	+0.09(+0.30%)
Jan 26, 2023	29.47	29.78	29.46	29.78	38,105	+0.28(+0.95%)
Jan 25, 2023	29.04	29.50	29.04	29.50	9,305	+0.09(+0.31%)
Jan 24, 2023	29.32	29.54	29.32	29.41	19,505	-0.06(-0.20%)
Jan 23, 2023	29.21	29.50	29.21	29.47	46,915	+0.47(+1.62%)
Jan 20, 2023	28.50	29.00	28.50	29.00	4,690	+0.62(+2.18%)
Jan 19, 2023	28.40	28.52	28.24	28.38	8,287	-0.30(-1.05%)
Jan 18, 2023	29.32	29.32	28.68	28.68	9,608	-0.39(-1.32%)
Jan 17, 2023	29.16	29.25	29.05	29.07	10,538	-0.04(-0.15%)
Jan 13, 2023	29.00	29.14	28.98	29.11	10,920	+0.04(+0.13%)
Jan 12, 2023	28.89	29.15	28.87	29.07	9,454	+0.15(+0.53%)
Jan 11, 2023	28.79	28.92	28.76	28.92	3,594	+0.37(+1.30%)
Jan 10, 2023	28.32	28.55	28.30	28.55	9,127	+0.28(+0.99%)
Jan 09, 2023	28.24	28.57	28.23	28.27	32,048	+0.09(+0.32%)
Jan 06, 2023	27.75	28.21	27.71	28.18	12,700	+0.67(+2.44%)
Jan 05, 2023	27.37	27.58	27.37	27.51	3,571	-0.19(-0.69%)
Jan 04, 2023	27.41	27.78	27.41	27.70	4,696	+0.59(+2.18%)
Jan 03, 2023	27.07	27.12	26.99	27.11	11,911	+0.08(+0.30%)
Dec 30, 2022	26.90	27.05	26.80	27.03	32,977	-0.08(-0.30%)
Dec 29, 2022	26.99	27.14	26.99	27.11	8,126	+0.60(+2.27%)
Dec 28, 2022	26.95	26.96	26.50	26.51	37,284	-0.37(-1.37%)
Dec 27, 2022	26.72	26.96	26.72	26.88	14,190	-0.00(-0.01%)
Dec 23, 2022	26.66	26.88	26.53	26.88	33,872	+0.22(+0.81%)
Dec 22, 2022	26.56	26.66	26.29	26.66	12,861	-0.29(-1.09%)
Dec 21, 2022	27.01	27.04	26.93	26.96	8,428	+0.41(+1.56%)
Dec 20, 2022	26.50	26.63	26.50	26.55	5,361	+0.05(+0.17%)
Dec 19, 2022	26.71	26.71	26.44	26.50	11,402	-0.42(-1.56%)
Dec 16, 2022	26.99	26.99	26.75	26.92	78,294	-0.28(-1.02%)
Dec 15, 2022	27.54	27.54	27.17	27.20	9,837	-0.79(-2.83%)
Dec 14, 2022	28.30	28.78	27.90	27.99	61,556	-0.20(-0.69%)
Dec 13, 2022	28.70	28.70	28.05	28.19	7,548	+0.37(+1.33%)
Dec 12, 2022	27.51	27.82	27.42	27.82	3,519	+0.40(+1.47%)
Dec 09, 2022	27.59	27.59	27.41	27.41	1,434	-0.15(-0.55%)
Dec 08, 2022	27.69	27.70	27.53	27.56	2,380	+0.17(+0.63%)
Dec 07, 2022	27.55	27.55	27.38	27.39	256,275	-0.04(-0.14%)
Dec 06, 2022	27.62	27.62	27.26	27.43	16,105	-0.39(-1.40%)
Dec 05, 2022	28.06	28.07	27.77	27.82	6,794	-0.67(-2.35%)
Dec 02, 2022	28.28	28.56	28.28	28.49	12,091	-0.03(-0.12%)
Dec 01, 2022	28.62	28.62	28.43	28.52	14,289	+0.12(+0.41%)
Nov 30, 2022	27.53	28.40	27.45	28.40	149,939	+0.77(+2.80%)
Nov 29, 2022	27.75	27.75	27.59	27.63	6,329	+0.08(+0.31%)
Nov 28, 2022	27.78	27.78	27.55	27.55	801	-0.49(-1.74%)
Nov 25, 2022	28.04	28.04	28.03	28.03	677	+0.05(+0.17%)
Nov 23, 2022	28.04	28.04	27.99	27.99	824	+0.15(+0.53%)
Nov 22, 2022	27.65	27.84	27.62	27.84	2,477	+0.43(+1.58%)
Nov 21, 2022	27.40	27.43	27.34	27.41	2,810	-0.08(-0.29%)
Nov 18, 2022	27.46	27.56	27.32	27.49	4,693	+0.15(+0.55%)
Nov 17, 2022	27.35	27.35	27.32	27.34	599	-0.21(-0.78%)
Nov 16, 2022	27.74	27.74	27.55	27.55	2,695	-0.49(-1.75%)
Nov 15, 2022	28.20	28.29	27.91	28.04	9,860	+0.34(+1.24%)
Nov 14, 2022	28.04	28.08	27.70	27.70	6,755	-0.43(-1.52%)
Nov 11, 2022	27.94	28.16	27.94	28.12	2,113	+0.63(+2.31%)
Nov 10, 2022	27.18	27.52	27.18	27.49	1,197	+1.73(+6.72%)
Nov 09, 2022	26.08	26.12	25.76	25.76	4,626	-0.45(-1.72%)
Nov 08, 2022	26.11	26.42	25.93	26.21	4,900	+0.12(+0.44%)
Nov 07, 2022	25.75	26.11	25.72	26.09	5,895	+0.34(+1.33%)
Nov 04, 2022	25.73	25.75	25.73	25.75	1,400	+0.36(+1.43%)
Nov 03, 2022	25.52	25.53	25.39	25.39	2,156	-0.28(-1.10%)
Nov 02, 2022	26.24		25.67	25.67	9,969	-0.83(-3.12%)
Nov 01, 2022	26.65	26.65	26.39	26.50	11,344	+0.20(+0.77%)
Oct 31, 2022	26.32	26.41	26.30	26.30	4,670	-0.13(-0.48%)
Oct 28, 2022	26.35	26.42	26.35	26.42	2,567	+0.49(+1.88%)
Oct 27, 2022	26.17	26.17	25.94	25.94	2,418	-0.03(-0.10%)
Oct 26, 2022	25.90	26.37	25.90	25.96	1,874	+0.02(+0.07%)
Oct 25, 2022	25.41	25.94	25.41	25.94	2,347	+0.57(+2.23%)
Oct 24, 2022	25.37	25.43	25.37	25.38	1,017	+0.20(+0.80%)
Oct 21, 2022	24.69	25.17	24.69	25.17	639	+0.56(+2.26%)
Oct 20, 2022	25.25	25.25	24.54	24.62	14,236	-0.31(-1.25%)
Oct 19, 2022	25.09	25.09	24.74	24.93	7,820	-0.41(-1.63%)
Oct 18, 2022	25.64	25.64	25.26	25.34	6,626	+0.33(+1.32%)
Oct 17, 2022	24.97	25.09	24.97	25.02	5,233	+0.62(+2.55%)
Oct 14, 2022	24.61	24.61	24.39	24.39	103,459	-0.63(-2.50%)
Oct 13, 2022	24.28	25.08	24.28	25.02	5,989	+0.47(+1.91%)
Oct 12, 2022	24.66	24.67	24.55	24.55	3,842	-0.06(-0.24%)
Oct 11, 2022	24.61	24.61	24.61	24.61	71	-0.19(-0.76%)
Oct 10, 2022	24.86	24.86	24.63	24.80	9,656	-0.18(-0.71%)
Oct 07, 2022	25.44	25.44	24.98	24.98	301,174	-0.73(-2.82%)

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.