Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	26.89	26.89	26.29	26.50	20,866	-0.29(-1.08%)
Jul 28, 2023	26.79	27.03	26.53	26.79	10,637	+0.38(+1.43%)
Jul 27, 2023	26.36	27.10	25.99	26.42	22,930	+0.22(+0.85%)
Jul 26, 2023	25.68	26.65	25.68	26.19	12,696	+0.77(+3.01%)
Jul 25, 2023	25.51	25.73	25.30	25.43	5,206	-0.16(-0.64%)
Jul 24, 2023	25.84	25.84	25.18	25.59	5,298	+0.38(+1.50%)
Jul 21, 2023	25.30	25.49	24.94	25.22	46,717	-0.09(-0.34%)
Jul 20, 2023	25.37	25.37	24.90	25.30	12,263	-0.17(-0.68%)
Jul 19, 2023	25.39	25.49	25.15	25.48	15,701	+0.28(+1.12%)
Jul 18, 2023	24.33	25.20	24.33	25.20	12,596	+0.92(+3.79%)
Jul 17, 2023	23.99	24.60	23.79	24.28	12,443	+0.48(+2.04%)
Jul 14, 2023	24.24	24.56	23.64	23.79	9,157	-0.30(-1.25%)
Jul 13, 2023	24.28	24.31	24.03	24.09	6,911	-0.01(-0.04%)
Jul 12, 2023	24.13	24.37	24.10	24.10	6,071	+0.17(+0.73%)
Jul 11, 2023	23.69	23.93	23.63	23.93	5,875	+0.26(+1.11%)
Jul 10, 2023	23.82	24.38	23.57	23.66	16,135	-0.37(-1.53%)
Jul 07, 2023	23.66	24.31	23.52	24.03	45,330	+0.44(+1.85%)
Jul 06, 2023	24.09	24.09	23.53	23.60	13,991	-0.84(-3.45%)
Jul 05, 2023	24.04	24.74	23.73	24.44	16,977	+0.34(+1.41%)
Jul 03, 2023	23.74	24.21	23.74	24.10	12,250	+0.47(+2.01%)
Jun 30, 2023	23.77	24.44	23.63	23.63	27,060	-0.49(-2.05%)
Jun 29, 2023	23.94	24.26	23.94	24.12	8,800	+0.30(+1.26%)
Jun 28, 2023	23.46	23.93	23.29	23.82	9,278	+0.20(+0.86%)
Jun 27, 2023	24.03	24.10	23.50	23.62	21,101	-0.16(-0.69%)
Jun 26, 2023	24.04	24.05	23.46	23.78	35,486	-0.14(-0.57%)
Jun 23, 2023	23.43	24.09	22.78	23.92	172,971	+0.27(+1.15%)
Jun 22, 2023	23.76	23.76	23.29	23.65	10,136	-0.12(-0.49%)
Jun 21, 2023	24.05	24.38	23.76	23.76	7,141	-0.16(-0.65%)
Jun 20, 2023	24.43	24.43	23.65	23.92	6,831	-0.51(-2.10%)
Jun 16, 2023	24.62	25.02	24.23	24.43	37,838	-0.12(-0.47%)
Jun 15, 2023	24.10	24.55	23.98	24.55	11,648	+3.12(+14.56%)
May 08, 2023	21.67	21.80	21.13	21.43	12,040	-0.31(-1.41%)
May 05, 2023	21.17	21.79	20.96	21.73	12,337	+0.93(+4.48%)
May 04, 2023	21.27	21.27	20.38	20.80	25,864	-0.79(-3.65%)
May 03, 2023	22.12	22.25	21.54	21.59	19,769	-0.03(-0.13%)
May 02, 2023	22.46	22.46	20.95	21.62	38,733	-0.57(-2.55%)
May 01, 2023	22.34	22.75	22.18	22.18	15,980	-0.15(-0.69%)
Apr 28, 2023	22.70	22.70	22.13	22.34	15,924	-0.30(-1.32%)
Apr 27, 2023	23.05	23.73	22.13	22.64	24,306	+0.79(+3.60%)
Apr 26, 2023	22.04	22.38	21.77	21.85	20,496	-0.26(-1.17%)
Apr 25, 2023	22.62	22.83	21.91	22.11	11,958	-0.83(-3.60%)
Apr 24, 2023	22.96	23.45	22.84	22.93	13,523	-0.13(-0.58%)
Apr 21, 2023	22.98	23.43	22.44	23.07	12,222	+0.12(+0.50%)
Apr 20, 2023	23.04	23.05	22.50	22.95	128,198	-0.05(-0.21%)
Apr 19, 2023	22.66	23.23	22.65	23.00	19,792	+0.43(+1.92%)
Apr 18, 2023	22.57	22.80	22.02	22.57	17,744	+0.09(+0.38%)
Apr 17, 2023	22.21	22.51	21.96	22.48	14,059	+0.28(+1.25%)
Apr 14, 2023	22.87	22.87	21.80	22.20	34,848	-0.45(-1.99%)
Apr 13, 2023	22.66	22.70	22.57	22.66	15,112	+0.09(+0.38%)
Apr 12, 2023	22.98	22.98	22.20	22.57	29,830	-0.22(-0.97%)
Apr 11, 2023	22.91	23.05	22.79	22.79	9,042	+0.06(+0.25%)
Apr 10, 2023	22.95	23.15	22.61	22.73	32,192	-0.24(-1.05%)
Apr 06, 2023	22.90	23.19	22.87	22.97	33,673	-0.04(-0.17%)
Apr 05, 2023	23.15	23.18	22.94	23.01	9,740	-0.23(-0.99%)
Apr 04, 2023	23.93	23.93	22.95	23.24	30,637	-0.58(-2.42%)
Apr 03, 2023	24.11	24.48	23.71	23.82	73,678	-0.06(-0.24%)
Mar 31, 2023	23.30	24.49	23.30	23.88	18,073	+0.02(+0.08%)
Mar 30, 2023	24.84	24.84	23.44	23.86	23,015	-0.73(-2.97%)
Mar 29, 2023	24.38	24.73	24.25	24.59	18,438	+0.20(+0.83%)
Mar 28, 2023	24.46	24.53	24.24	24.38	6,677	-0.04(-0.16%)
Mar 27, 2023	24.97	25.17	24.42	24.42	21,411	+0.03(+0.12%)
Mar 24, 2023	23.54	24.42	23.40	24.39	14,822	+0.55(+2.30%)
Mar 23, 2023	24.57	24.68	23.79	23.85	31,409	-0.48(-1.97%)
Mar 22, 2023	25.74	25.74	24.29	24.33	18,058	-1.14(-4.49%)
Mar 21, 2023	24.87	25.93	24.87	25.47	32,481	+0.98(+4.00%)
Mar 20, 2023	25.10	25.42	24.37	24.49	26,297	-0.45(-1.81%)
Mar 17, 2023	25.48	25.98	24.76	24.94	54,481	-0.67(-2.62%)
Mar 16, 2023	24.52	26.34	24.52	25.61	25,275	+0.89(+3.61%)
Mar 15, 2023	24.33	24.93	24.10	24.72	25,510	-0.12(-0.50%)
Mar 14, 2023	25.14	26.68	24.69	24.84	44,258	+0.49(+2.01%)
Mar 13, 2023	25.68	25.68	23.53	24.36	41,920	-1.77(-6.76%)
Mar 10, 2023	26.65	26.66	25.57	26.12	87,105	-0.55(-2.07%)
Mar 09, 2023	27.73	27.75	26.46	26.67	22,780	-1.02(-3.69%)
Mar 08, 2023	28.24	28.33	27.57	27.70	20,609	-0.58(-2.04%)
Mar 07, 2023	28.61	28.67	28.17	28.27	15,908	-0.17(-0.61%)
Mar 06, 2023	29.20	29.41	28.42	28.45	51,684	-0.76(-2.60%)
Mar 03, 2023	29.11	29.29	29.00	29.21	8,804	+0.12(+0.40%)
Mar 02, 2023	28.84	29.09	28.81	29.09	5,979	+0.13(+0.46%)
Mar 01, 2023	29.13	29.13	28.81	28.96	29,709	-0.03(-0.10%)
Feb 28, 2023	29.17	29.42	28.93	28.98	9,837	-0.09(-0.30%)
Feb 27, 2023	29.95	29.95	28.82	29.07	10,493	+0.01(+0.03%)
Feb 24, 2023	29.04	29.53	28.95	29.06	7,035	-0.32(-1.08%)
Feb 23, 2023	29.31	29.39	29.00	29.38	7,410	+0.16(+0.56%)
Feb 22, 2023	29.40	29.42	29.02	29.21	16,113	-0.17(-0.59%)
Feb 21, 2023	30.16	30.25	29.39	29.39	17,682	-0.81(-2.67%)
Feb 17, 2023	30.04	30.19	29.89	30.19	10,213	+0.18(+0.61%)
Feb 16, 2023	30.36	30.36	29.60	30.01	13,192	-0.09(-0.29%)
Feb 15, 2023	29.95	30.30	29.95	30.10	19,167	+0.30(+1.00%)
Feb 14, 2023	29.65	29.92	29.65	29.80	11,426	-0.18(-0.61%)
Feb 13, 2023	29.53	29.98	29.53	29.98	7,212	+0.24(+0.81%)
Feb 10, 2023	29.82	30.03	29.48	29.74	26,689	-0.05(-0.16%)
Feb 09, 2023	29.68	29.83	29.57	29.79	14,841	+0.59(+2.03%)
Feb 08, 2023	30.04	30.04	28.46	29.20	21,131	-0.11(-0.39%)
Feb 07, 2023	28.97	29.31	28.97	29.31	15,595	+0.39(+1.34%)
Feb 06, 2023	29.25	29.26	28.93	28.93	10,233	-0.33(-1.13%)
Feb 03, 2023	29.14	29.43	29.14	29.26	6,531	-0.11(-0.39%)
Feb 02, 2023	28.87	29.37	28.87	29.37	13,089	+0.50(+1.72%)
Feb 01, 2023	28.29	29.33	27.91	28.87	20,181	+0.66(+2.33%)
Jan 31, 2023	28.17	28.44	28.14	28.22	13,147	+0.18(+0.65%)
Jan 30, 2023	27.96	28.27	27.92	28.04	17,024	-0.09(-0.31%)
Jan 27, 2023	28.63	28.66	28.11	28.12	22,702	-0.54(-1.90%)
Jan 26, 2023	28.69	30.02	28.51	28.66	48,536	-0.03(-0.10%)
Jan 25, 2023	28.34	28.69	28.34	28.69	12,557	+0.16(+0.57%)
Jan 24, 2023	28.73	28.75	28.49	28.53	10,023	-0.28(-0.96%)
Jan 23, 2023	28.63	29.12	28.41	28.81	12,361	+0.03(+0.10%)
Jan 20, 2023	28.39	28.78	28.34	28.78	15,633	+0.46(+1.62%)
Jan 19, 2023	28.14	28.37	28.03	28.32	13,446	+0.17(+0.61%)
Jan 18, 2023	28.87	28.87	28.12	28.15	8,133	-0.62(-2.16%)
Jan 17, 2023	28.83	29.09	28.64	28.77	14,764	-0.04(-0.13%)
Jan 13, 2023	28.38	28.98	28.21	28.81	19,554	+0.04(+0.13%)
Jan 12, 2023	28.42	28.85	28.42	28.77	18,518	+0.56(+2.00%)
Jan 11, 2023	27.88	28.40	27.81	28.21	22,783	+0.47(+1.69%)
Jan 10, 2023	27.08	27.86	27.07	27.74	16,817	+0.76(+2.83%)
Jan 09, 2023	27.46	27.46	26.93	26.98	11,306	-0.34(-1.26%)
Jan 06, 2023	27.00	27.36	27.00	27.32	8,752	+0.32(+1.20%)
Jan 05, 2023	27.24	27.24	26.94	27.00	7,959	-0.31(-1.15%)
Jan 04, 2023	27.29	27.61	27.23	27.31	8,897	+0.17(+0.63%)
Jan 03, 2023	28.07	28.07	26.91	27.14	44,386	-0.94(-3.36%)
Dec 30, 2022	28.01	28.25	27.82	28.08	9,250	+0.02(+0.07%)
Dec 29, 2022	28.00	28.06	27.53	28.06	18,665	+0.57(+2.08%)
Dec 28, 2022	27.74	27.89	27.47	27.49	12,305	-0.35(-1.27%)
Dec 27, 2022	27.82	28.06	27.77	27.84	8,062	+0.06(+0.21%)
Dec 23, 2022	27.48	28.03	27.48	27.79	9,697	+0.25(+0.90%)
Dec 22, 2022	27.38	27.65	27.38	27.54	14,831	-0.31(-1.13%)
Dec 21, 2022	27.90	28.17	27.67	27.85	14,596	+0.18(+0.66%)
Dec 20, 2022	27.52	27.92	27.51	27.67	16,083	+0.14(+0.52%)
Dec 19, 2022	28.13	28.13	27.28	27.53	19,253	-0.75(-2.67%)
Dec 16, 2022	27.48	28.40	26.88	28.28	112,466	+0.79(+2.88%)
Dec 15, 2022	27.51	27.90	27.49	27.49	26,673	-0.24(-0.86%)
Dec 14, 2022	27.87	28.00	27.67	27.73	16,257	-0.06(-0.21%)
Dec 13, 2022	28.10	28.11	27.67	27.79	22,613	+0.11(+0.41%)
Dec 12, 2022	27.68	27.85	27.31	27.67	15,266	-0.01(-0.03%)
Dec 09, 2022	27.55	27.79	27.53	27.68	12,453	-0.06(-0.21%)
Dec 08, 2022	27.76	27.83	27.54	27.74	10,702	-0.01(-0.03%)
Dec 07, 2022	27.76	28.05	27.60	27.75	15,762	-0.08(-0.27%)
Dec 06, 2022	28.03	28.03	27.67	27.83	22,879	-0.14(-0.51%)
Dec 05, 2022	28.76	28.79	27.73	27.97	22,989	-1.08(-3.71%)
Dec 02, 2022	28.65	29.05	28.65	29.05	8,552	+0.06(+0.20%)
Dec 01, 2022	28.45	29.19	28.07	28.99	23,217	+0.75(+2.67%)
Nov 30, 2022	28.56	28.56	27.82	28.24	20,406	-0.48(-1.66%)
Nov 29, 2022	28.78	28.78	28.44	28.71	15,090	-0.04(-0.13%)
Nov 28, 2022	29.28	29.28	28.63	28.75	11,805	-0.57(-1.95%)
Nov 25, 2022	29.79	29.79	29.32	29.32	9,399	-0.40(-1.35%)
Nov 23, 2022	29.88	30.05	29.50	29.72	17,119	-0.03(-0.10%)
Nov 22, 2022	29.68	29.88	28.82	29.75	17,980	+0.17(+0.58%)
Nov 21, 2022	29.55	29.76	29.34	29.58	18,690	-0.21(-0.70%)
Nov 18, 2022	29.83	29.99	29.50	29.79	17,910	+0.27(+0.91%)
Nov 17, 2022	29.41	29.57	29.17	29.52	10,978	+0.11(+0.39%)
Nov 16, 2022	29.05	29.82	29.00	29.41	33,147	+0.52(+1.78%)
Nov 15, 2022	28.83	28.98	28.72	28.89	13,202	+0.28(+0.97%)
Nov 14, 2022	29.21	29.62	28.58	28.62	32,317	-0.95(-3.23%)
Nov 11, 2022	29.71	29.89	29.44	29.57	17,813	+0.05(+0.16%)
Nov 10, 2022	29.38	29.91	28.98	29.52	27,052	+0.88(+3.06%)
Nov 09, 2022	28.71	28.89	28.57	28.65	14,085	-0.20(-0.69%)
Nov 08, 2022	28.86	29.03	28.58	28.84	14,799	+0.06(+0.20%)
Nov 07, 2022	29.16	29.33	28.46	28.79	41,604	-0.29(-1.00%)
Nov 04, 2022	28.96	29.20	28.68	29.08	28,478	+0.24(+0.82%)
Nov 03, 2022	28.18	28.89	28.18	28.84	6,869	-0.27(-0.94%)
Nov 02, 2022	29.57	29.65	28.97	29.12	21,555	-0.47(-1.59%)
Nov 01, 2022	29.06	29.60	28.93	29.59	18,919	+0.73(+2.55%)
Oct 31, 2022	28.82	29.00	28.46	28.85	28,695	-0.08(-0.26%)
Oct 28, 2022	28.52	29.19	28.52	28.93	18,283	+0.51(+1.79%)
Oct 27, 2022	28.20	28.76	28.00	28.42	34,428	+0.66(+2.37%)
Oct 26, 2022	27.66	28.23	27.66	27.76	34,637	+0.29(+1.06%)
Oct 25, 2022	27.63	27.67	27.31	27.47	36,121	-0.08(-0.27%)
Oct 24, 2022	26.78	27.89	26.78	27.55	38,103	+0.89(+3.36%)
Oct 21, 2022	26.66	26.81	26.14	26.65	48,936	+0.13(+0.50%)
Oct 20, 2022	27.61	27.80	26.34	26.52	85,007	-0.93(-3.40%)
Oct 19, 2022	27.63	27.63	27.03	27.45	37,397	-0.28(-1.02%)
Oct 18, 2022	28.09	28.23	27.37	27.73	32,368	-0.06(-0.20%)
Oct 17, 2022	27.53	27.79	27.14	27.79	51,806	+0.56(+2.04%)
Oct 14, 2022	27.48	27.75	27.17	27.23	33,636	-0.05(-0.17%)
Oct 13, 2022	26.94	27.64	26.94	27.28	39,452	+0.04(+0.14%)
Oct 12, 2022	27.05	27.51	27.05	27.24	14,051	+0.08(+0.28%)
Oct 11, 2022	27.23	27.50	27.03	27.17	55,773	-0.16(-0.59%)
Oct 10, 2022	27.56	27.72	27.18	27.33	17,054	-0.12(-0.45%)
Oct 07, 2022	27.39	27.89	27.31	27.45	20,817	-0.55(-1.95%)
Oct 06, 2022	28.06	28.15	27.66	28.00	24,480	-0.17(-0.60%)
Oct 05, 2022	28.73	28.73	27.95	28.17	9,217	-0.68(-2.35%)
Oct 04, 2022	28.62	28.84	28.62	28.84	11,871	+0.80(+2.85%)
Oct 03, 2022	27.46	28.36	27.46	28.04	30,146	+0.63(+2.30%)
Sep 30, 2022	27.95	27.95	27.41	27.41	11,423	-0.27(-0.99%)
Sep 29, 2022	28.06	28.45	27.52	27.69	38,798	-0.42(-1.51%)
Sep 28, 2022	27.74	28.21	27.61	28.11	18,989	+0.33(+1.19%)
Sep 27, 2022	28.36	28.47	27.58	27.78	14,478	-0.24(-0.84%)
Sep 26, 2022	28.02	28.35	27.97	28.02	17,481	-0.07(-0.24%)
Sep 23, 2022	28.25	28.37	27.61	28.08	13,476	-0.39(-1.36%)
Sep 22, 2022	29.03	29.32	28.18	28.47	42,543	-0.59(-2.04%)
Sep 21, 2022	29.05	29.71	28.94	29.06	18,843	-0.09(-0.32%)
Sep 20, 2022	29.27	29.30	28.95	29.16	14,291	-0.34(-1.15%)
Sep 19, 2022	28.97	29.49	28.97	29.49	11,280	+0.13(+0.45%)
Sep 16, 2022	29.10	29.38	28.99	29.36	36,994	-0.01(-0.03%)
Sep 15, 2022	29.49	29.67	29.25	29.37	17,394	+0.21(+0.71%)
Sep 14, 2022	29.33	30.43	29.09	29.17	25,150	-0.25(-0.86%)
Sep 13, 2022	29.77	29.77	29.26	29.42	14,564	-0.77(-2.56%)
Sep 12, 2022	30.26	30.48	29.81	30.19	21,049	-0.07(-0.22%)
Sep 09, 2022	29.82	30.44	29.81	30.26	17,418	+0.65(+2.19%)
Sep 08, 2022	29.40	30.17	29.33	29.61	44,863	+0.16(+0.54%)
Sep 07, 2022	28.72	29.56	28.71	29.45	18,198	+0.69(+2.39%)
Sep 06, 2022	29.69	29.69	28.66	28.76	34,414	-0.94(-3.17%)
Sep 02, 2022	29.95	30.14	29.57	29.70	17,243	-0.15(-0.50%)
Sep 01, 2022	29.69	29.92	29.61	29.85	23,991	+0.17(+0.57%)
Aug 31, 2022	29.71	29.96	29.60	29.68	22,308	-0.10(-0.35%)
Aug 30, 2022	30.04	30.08	29.76	29.79	21,798	-0.35(-1.16%)
Aug 29, 2022	30.07	30.42	29.90	30.14	21,976	-0.19(-0.62%)
Aug 26, 2022	30.81	30.81	30.22	30.32	20,313	-0.30(-0.98%)
Aug 25, 2022	30.32	30.97	30.32	30.62	15,074	+0.23(+0.74%)
Aug 24, 2022	30.48	30.65	30.23	30.40	16,711	-0.29(-0.95%)
Aug 23, 2022	31.06	31.13	30.57	30.69	17,964	-0.44(-1.42%)
Aug 22, 2022	31.49	31.49	30.94	31.13	12,083	-0.66(-2.07%)
Aug 19, 2022	31.68	32.03	31.26	31.79	38,306	-0.14(-0.44%)
Aug 18, 2022	32.16	32.16	31.72	31.93	16,000	-0.18(-0.56%)
Aug 17, 2022	32.05	32.33	31.84	32.11	14,502	-0.18(-0.55%)
Aug 16, 2022	31.88	32.40	31.88	32.29	18,798	+0.47(+1.48%)
Aug 15, 2022	31.55	31.84	31.41	31.82	22,108	+0.17(+0.54%)
Aug 12, 2022	31.72	31.78	31.14	31.65	48,791	+0.41(+1.33%)
Aug 11, 2022	31.24	31.26	30.89	31.24	28,814	+0.29(+0.94%)
Aug 10, 2022	31.37	31.53	30.95	30.95	17,722	-0.14(-0.45%)
Aug 09, 2022	30.68	31.11	30.41	31.09	29,043	+0.56(+1.84%)
Aug 08, 2022	30.20	30.67	30.20	30.53	36,817	+0.22(+0.71%)
Aug 05, 2022	29.96	30.34	29.96	30.31	14,149	+0.34(+1.12%)
Aug 04, 2022	30.02	30.28	29.73	29.97	42,698	-0.18(-0.59%)
Aug 03, 2022	30.42	30.42	30.01	30.15	23,445	-0.15(-0.49%)
Aug 02, 2022	30.97	30.97	30.27	30.30	24,689	-0.79(-2.53%)

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.