Date	Open	High	Low	Close	Volume	Change (%)
Aug 25, 2023				27.88	0	+0.03(+0.11%)
Aug 24, 2023	27.89	27.95	27.85	27.85	47,017	-0.11(-0.39%)
Aug 23, 2023	27.77	27.96	27.77	27.96	27,091	+0.41(+1.49%)
Aug 22, 2023	27.45	27.56	27.43	27.55	35,418	+0.10(+0.36%)
Aug 21, 2023	27.50	27.50	27.42	27.45	53,273	-0.26(-0.94%)
Aug 18, 2023	27.65	27.77	27.65	27.71	31,646	+0.08(+0.29%)
Aug 17, 2023	27.64	27.64	27.54	27.63	82,499	-0.06(-0.22%)
Aug 16, 2023	27.79	27.87	27.67	27.69	31,473	-0.14(-0.50%)
Aug 15, 2023	27.87	27.93	27.82	27.83	33,341	-0.10(-0.36%)
Aug 14, 2023	27.94	28.04	27.89	27.93	72,918	-0.04(-0.14%)
Aug 11, 2023	27.98	28.07	27.96	27.97	117,183	-0.10(-0.36%)
Aug 10, 2023	28.32	28.37	28.07	28.07	93,851	-0.28(-0.99%)
Aug 09, 2023	28.31	28.38	28.30	28.35	79,969	+0.07(+0.25%)
Aug 08, 2023	28.31	28.37	28.24	28.28	177,059	+0.22(+0.78%)
Aug 07, 2023	28.15	28.15	28.05	28.06	20,755	-0.17(-0.60%)
Aug 04, 2023	27.96	28.25	27.96	28.23	41,926	+0.36(+1.29%)
Aug 03, 2023	27.92	27.93	27.85	27.87	62,390	-0.37(-1.31%)
Aug 02, 2023	28.22	28.26	28.11	28.24	68,462	-0.13(-0.46%)
Aug 01, 2023	28.49	28.49	28.34	28.37	55,717	-0.31(-1.08%)
Jul 31, 2023	28.60	28.71	28.60	28.68	34,373	+0.06(+0.21%)
Jul 28, 2023	28.56	28.62	28.54	28.62	136,055	+0.10(+0.35%)
Jul 27, 2023	28.79	28.79	28.48	28.52	41,705	-0.39(-1.35%)
Jul 26, 2023	28.94	28.94	28.82	28.91	72,669	+0.07(+0.24%)
Jul 25, 2023	28.77	28.88	28.77	28.84	40,027	-0.06(-0.21%)
Jul 24, 2023	29.03	29.04	28.88	28.90	40,046	-0.06(-0.22%)
Jul 21, 2023	29.03	29.05	28.95	28.96	52,741	+0.02(+0.07%)
Jul 20, 2023	29.05	29.05	28.89	28.94	29,787	-0.27(-0.92%)
Jul 19, 2023	29.08	29.21	29.04	29.21	32,213	+0.19(+0.65%)
Jul 18, 2023	29.05	29.08	29.00	29.02	19,465	+0.07(+0.24%)
Jul 17, 2023	28.93	28.97	28.89	28.95	20,445	+0.02(+0.07%)
Jul 14, 2023	29.00	29.05	28.91	28.93	29,029	-0.12(-0.41%)
Jul 13, 2023	28.94	29.07	28.90	29.05	153,495	+0.23(+0.79%)
Jul 12, 2023	28.66	28.85	28.65	28.82	30,406	+0.29(+1.01%)
Jul 11, 2023	28.52	28.59	28.47	28.53	40,645	+0.06(+0.21%)
Jul 10, 2023	28.36	28.52	28.36	28.47	18,326	+0.10(+0.35%)
Jul 07, 2023	28.38	28.47	28.36	28.37	27,700	-0.09(-0.31%)
Jul 06, 2023	28.53	28.53	28.40	28.46	65,021	-0.28(-0.97%)
Jul 05, 2023	28.90	28.92	28.68	28.74	64,216	-0.21(-0.72%)
Jul 03, 2023	29.08	29.12	28.93	28.95	41,972	-0.08(-0.27%)
Jun 30, 2023	28.89	29.06	28.88	29.03	68,264	+0.16(+0.55%)
Jun 29, 2023	28.94	28.94	28.83	28.87	18,790	-0.37(-1.26%)
Jun 28, 2023	29.18	29.26	29.11	29.24	63,205	+0.12(+0.41%)
Jun 27, 2023	29.23	29.28	29.06	29.12	71,696	-0.10(-0.34%)
Jun 26, 2023	29.24	29.25	29.16	29.22	51,752	+0.05(+0.17%)
Jun 23, 2023	29.28	29.28	29.11	29.17	33,772	+0.17(+0.58%)
Jun 22, 2023	29.09	29.15	28.96	29.00	38,860	-0.21(-0.72%)
Jun 21, 2023	29.08	29.24	29.01	29.21	35,868	+0.02(+0.07%)
Jun 20, 2023	29.15	29.24	29.14	29.19	73,582	+0.12(+0.43%)
Jun 16, 2023	29.02	29.08	28.95	29.06	39,658	-0.10(-0.34%)
Jun 15, 2023	29.14	29.23	29.06	29.16	392,404	-0.25(-0.87%)
May 08, 2023	29.41	29.49	29.39	29.42	58,877	-0.24(-0.80%)
May 05, 2023	29.61	29.67	29.57	29.66	106,165	-0.16(-0.53%)
May 04, 2023	29.76	29.97	29.75	29.81	205,153	-0.09(-0.30%)
May 03, 2023	29.81	29.93	29.71	29.90	43,665	+0.15(+0.50%)
May 02, 2023	29.43	29.75	29.41	29.75	62,000	+0.48(+1.62%)
May 01, 2023	29.63	29.63	29.23	29.28	142,131	-0.49(-1.63%)
Apr 28, 2023	29.73	29.81	29.68	29.76	62,631	+0.27(+0.91%)
Apr 27, 2023	29.57	29.57	29.46	29.50	21,430	-0.20(-0.67%)
Apr 26, 2023	29.88	29.93	29.68	29.69	25,886	-0.21(-0.70%)
Apr 25, 2023	29.77	29.92	29.77	29.90	28,823	+0.33(+1.11%)
Apr 24, 2023	29.47	29.58	29.45	29.58	30,440	+0.22(+0.74%)
Apr 21, 2023	29.57	29.57	29.36	29.36	33,124	-0.11(-0.39%)
Apr 20, 2023	29.48	29.51	29.43	29.47	17,335	+0.18(+0.62%)
Apr 19, 2023	29.26	29.32	29.20	29.29	35,443	-0.06(-0.20%)
Apr 18, 2023	29.29	29.41	29.28	29.35	36,639	+0.07(+0.24%)
Apr 17, 2023	29.40	29.40	29.26	29.28	44,981	-0.23(-0.79%)
Apr 14, 2023	29.58	29.59	29.47	29.51	132,446	-0.21(-0.71%)
Apr 13, 2023	29.91	29.96	29.67	29.72	28,413	-0.13(-0.43%)
Apr 12, 2023	29.89	29.89	29.68	29.85	33,278	+0.02(+0.07%)
Apr 11, 2023	29.88	29.88	29.74	29.83	127,087	+0.02(+0.07%)
Apr 10, 2023	29.91	29.95	29.77	29.81	343,064	-0.35(-1.15%)
Apr 06, 2023	30.15	30.20	30.14	30.16	38,591	+0.04(+0.13%)
Apr 05, 2023	30.07	30.16	30.02	30.12	34,311	+0.19(+0.63%)
Apr 04, 2023	29.57	29.97	29.57	29.93	113,795	+0.17(+0.56%)
Apr 03, 2023	29.60	29.81	29.56	29.76	136,181	+0.14(+0.47%)
Mar 31, 2023	29.46	29.63	29.41	29.62	47,463	+0.27(+0.91%)
Mar 30, 2023	29.27	29.39	29.26	29.36	18,787	+0.10(+0.34%)
Mar 29, 2023	29.18	29.31	29.16	29.26	30,736	-0.08(-0.27%)
Mar 28, 2023	29.30	29.37	29.27	29.34	60,052	-0.01(-0.03%)
Mar 27, 2023	29.47	29.56	29.33	29.35	194,685	-0.45(-1.53%)
Mar 24, 2023	29.91	29.95	29.77	29.80	46,275	+0.07(+0.23%)
Mar 23, 2023	29.52	29.76	29.44	29.73	148,944	+0.09(+0.30%)
Mar 22, 2023	29.24	29.64	29.21	29.64	23,959	+0.34(+1.15%)
Mar 21, 2023	29.33	29.41	29.25	29.31	3,178,461	-0.22(-0.74%)
Mar 20, 2023	29.76	29.76	29.52	29.53	56,325	-0.20(-0.67%)
Mar 17, 2023	29.62	29.85	29.62	29.73	30,449	+0.35(+1.18%)
Mar 16, 2023	29.84	29.91	29.34	29.38	412,166	-0.21(-0.70%)
Mar 15, 2023	29.66	29.83	29.46	29.59	20,440	+0.45(+1.56%)
Mar 14, 2023	29.32	29.38	29.08	29.13	108,582	-0.37(-1.24%)
Mar 13, 2023	29.78	29.93	29.33	29.50	118,810	+0.27(+0.93%)
Mar 10, 2023	28.97	29.23	28.97	29.23	570,381	+0.69(+2.40%)
Mar 09, 2023	28.42	28.61	28.39	28.54	42,713	+0.13(+0.45%)
Mar 08, 2023	28.53	28.62	28.37	28.41	13,398	+0.00(+0.00%)
Mar 07, 2023	28.39	28.50	28.31	28.41	16,335	+0.07(+0.24%)
Mar 06, 2023	28.52	28.53	28.33	28.34	45,256	-0.10(-0.35%)
Mar 03, 2023	28.29	28.44	28.24	28.44	41,511	+0.40(+1.44%)
Mar 02, 2023	28.00	28.06	27.98	28.04	29,754	-0.18(-0.63%)
Mar 01, 2023	28.31	28.34	28.18	28.22	141,773	-0.25(-0.87%)
Feb 28, 2023	28.25	28.46	28.23	28.46	122,908	+0.06(+0.21%)
Feb 27, 2023	28.41	28.47	28.35	28.40	222,059	+0.07(+0.24%)
Feb 24, 2023	28.37	28.43	28.26	28.33	71,841	-0.27(-0.93%)
Feb 23, 2023	28.45	28.63	28.43	28.60	28,677	+0.17(+0.59%)
Feb 22, 2023	28.40	28.48	28.40	28.43	1,954,177	+0.15(+0.52%)
Feb 21, 2023	28.41	28.45	28.28	28.28	37,301	-0.39(-1.36%)
Feb 17, 2023	28.44	28.68	28.44	28.68	26,063	+0.14(+0.48%)
Feb 16, 2023	28.57	28.63	28.51	28.54	22,758	-0.20(-0.69%)
Feb 15, 2023	28.83	28.89	28.69	28.73	88,851	-0.19(-0.65%)
Feb 14, 2023	28.94	29.02	28.80	28.92	21,071	-0.09(-0.31%)
Feb 13, 2023	28.91	29.01	28.90	29.01	20,773	+0.15(+0.51%)
Feb 10, 2023	29.05	29.05	28.85	28.86	119,802	-0.21(-0.71%)
Feb 09, 2023	29.34	29.34	29.04	29.07	54,193	-0.16(-0.54%)
Feb 08, 2023	29.15	29.23	29.05	29.23	23,227	+0.11(+0.37%)
Feb 07, 2023	29.18	29.29	29.12	29.12	40,765	-0.13(-0.44%)
Feb 06, 2023	29.31	29.32	29.24	29.25	84,372	-0.21(-0.70%)
Feb 03, 2023	29.48	29.53	29.40	29.45	476,582	-0.32(-1.09%)
Feb 02, 2023	29.91	29.93	29.74	29.78	73,758	+0.03(+0.10%)
Feb 01, 2023	29.62	29.78	29.46	29.75	23,916	+0.24(+0.80%)
Jan 31, 2023	29.49	29.51	29.32	29.51	22,277	+0.15(+0.50%)
Jan 30, 2023	29.38	29.47	29.35	29.37	46,275	-0.08(-0.27%)
Jan 27, 2023	29.36	29.45	29.34	29.44	15,274	-0.04(-0.13%)
Jan 26, 2023	29.51	29.58	29.41	29.48	91,357	-0.09(-0.30%)
Jan 25, 2023	29.57	29.61	29.49	29.57	12,609	+0.04(+0.13%)
Jan 24, 2023	29.38	29.55	29.27	29.53	29,246	+0.24(+0.81%)
Jan 23, 2023	29.32	29.38	29.30	29.30	90,311	-0.12(-0.39%)
Jan 20, 2023	29.51	29.53	29.38	29.41	133,369	-0.25(-0.83%)
Jan 19, 2023	29.69	29.73	29.61	29.66	24,890	-0.12(-0.40%)
Jan 18, 2023	29.71	29.78	29.58	29.78	19,175	+0.46(+1.58%)
Jan 17, 2023	29.28	29.39	29.28	29.31	45,820	-0.08(-0.27%)
Jan 13, 2023	29.48	29.60	29.35	29.39	18,486	-0.16(-0.53%)
Jan 12, 2023	29.27	29.56	29.18	29.55	13,607	+0.30(+1.04%)
Jan 11, 2023	29.12	29.25	29.10	29.25	26,453	+0.27(+0.92%)
Jan 10, 2023	29.08	29.11	28.94	28.98	113,845	-0.26(-0.87%)
Jan 09, 2023	29.04	29.30	29.04	29.24	84,500	+0.09(+0.30%)
Jan 06, 2023	28.76	29.18	28.76	29.15	25,527	+0.36(+1.26%)
Jan 05, 2023	28.62	28.80	28.59	28.78	19,696	+0.03(+0.10%)
Jan 04, 2023	28.81	28.84	28.69	28.75	22,779	+0.23(+0.79%)
Jan 03, 2023	28.66	28.66	28.46	28.53	134,228	+0.28(+0.97%)
Dec 30, 2022	28.29	28.37	28.19	28.25	37,710	-0.17(-0.59%)
Dec 29, 2022	28.31	28.44	28.29	28.42	62,302	+0.16(+0.56%)
Dec 28, 2022	28.38	28.40	28.23	28.26	240,453	-0.09(-0.31%)
Dec 27, 2022	28.38	28.49	28.31	28.35	26,813	-0.30(-1.06%)
Dec 23, 2022	28.69	28.73	28.64	28.66	31,801	-0.21(-0.72%)
Dec 22, 2022	28.86	28.93	28.83	28.86	72,833	+0.02(+0.07%)
Dec 21, 2022	28.95	28.95	28.77	28.84	41,685	+0.03(+0.10%)
Dec 20, 2022	28.82	28.86	28.77	28.81	30,751	-0.30(-1.01%)
Dec 19, 2022	29.21	29.22	29.06	29.11	348,101	-0.30(-1.02%)
Dec 16, 2022	29.30	29.49	29.24	29.41	44,926	-0.14(-0.47%)
Dec 15, 2022	29.55	29.65	29.50	29.54	412,564	+0.05(+0.17%)
Dec 14, 2022	29.42	29.50	29.29	29.50	30,313	+0.10(+0.33%)
Dec 13, 2022	29.58	29.60	29.36	29.40	59,542	+0.26(+0.91%)
Dec 12, 2022	29.33	29.36	29.09	29.13	24,691	+0.00(+0.00%)
Dec 09, 2022	29.33	29.36	29.13	29.13	162,944	-0.37(-1.26%)
Dec 08, 2022	29.47	29.57	29.42	29.51	347,003	-0.07(-0.23%)
Dec 07, 2022	29.43	29.62	29.43	29.57	278,539	+0.34(+1.17%)
Dec 06, 2022	29.14	29.28	29.11	29.23	34,542	+0.20(+0.68%)
Dec 05, 2022	29.10	29.10	28.96	29.03	24,646	-0.26(-0.90%)
Dec 02, 2022	29.00	29.30	28.93	29.30	35,046	+0.15(+0.50%)
Dec 01, 2022	28.79	29.15	28.78	29.15	238,175	+0.50(+1.75%)
Nov 30, 2022	28.44	28.65	28.42	28.65	31,781	+0.19(+0.66%)
Nov 29, 2022	28.48	28.59	28.47	28.47	21,249	-0.21(-0.72%)
Nov 28, 2022	28.73	28.73	28.60	28.67	19,465	+0.03(+0.10%)
Nov 25, 2022	28.57	28.64	28.55	28.64	4,925	-0.01(-0.03%)
Nov 23, 2022	28.53	28.65	28.53	28.65	17,340	+0.27(+0.93%)
Nov 22, 2022	28.28	28.42	28.28	28.39	74,440	+0.22(+0.77%)
Nov 21, 2022	28.30	28.33	28.15	28.17	18,261	+0.01(+0.04%)
Nov 18, 2022	28.31	28.34	28.15	28.16	70,269	-0.11(-0.38%)
Nov 17, 2022	28.27	28.30	28.21	28.27	15,505	-0.19(-0.65%)
Nov 16, 2022	28.26	28.45	28.24	28.45	70,069	+0.32(+1.15%)
Nov 15, 2022	27.99	28.13	27.94	28.13	17,132	+0.28(+1.02%)
Nov 14, 2022	27.79	27.88	27.79	27.85	221,667	-0.05(-0.18%)
Nov 11, 2022	27.86	27.97	27.84	27.90	49,673	-0.08(-0.28%)
Nov 10, 2022	27.80	27.97	27.79	27.97	60,723	+0.70(+2.55%)
Nov 09, 2022	27.11	27.32	27.11	27.28	172,022	+0.08(+0.29%)
Nov 08, 2022	27.06	27.26	27.06	27.20	39,681	+0.21(+0.76%)
Nov 07, 2022	27.19	27.19	26.98	26.99	25,180	-0.13(-0.47%)
Nov 04, 2022	27.27	27.32	27.12	27.12	8,020	-0.22(-0.79%)
Nov 03, 2022	27.19	27.41	27.19	27.34	586,227	-0.10(-0.36%)
Nov 02, 2022	27.54	27.63	27.37	27.44	196,098	-0.06(-0.21%)
Nov 01, 2022	27.68	27.69	27.44	27.49	45,826	+0.08(+0.29%)
Oct 31, 2022	27.42	27.48	27.28	27.42	14,459	-0.12(-0.44%)
Oct 28, 2022	27.53	27.65	27.47	27.54	17,343	-0.17(-0.62%)
Oct 27, 2022	27.60	27.73	27.51	27.71	14,573	+0.21(+0.75%)
Oct 26, 2022	27.44	27.52	27.43	27.50	98,261	+0.20(+0.72%)
Oct 25, 2022	27.24	27.31	27.21	27.31	20,406	+0.44(+1.64%)
Oct 24, 2022	26.92	27.02	26.79	26.87	65,937	-0.12(-0.43%)
Oct 21, 2022	26.91	27.02	26.91	26.98	78,332	-0.18(-0.65%)
Oct 20, 2022	27.35	27.39	27.16	27.16	31,515	-0.26(-0.96%)
Oct 19, 2022	27.55	27.55	27.41	27.42	5,505	-0.31(-1.13%)
Oct 18, 2022	27.70	27.79	27.55	27.74	12,453	+0.07(+0.25%)
Oct 17, 2022	27.81	27.85	27.67	27.67	10,159	-0.08(-0.28%)
Oct 14, 2022	28.01	28.01	27.71	27.75	30,372	-0.11(-0.39%)
Oct 13, 2022	27.64	27.93	27.64	27.85	88,335	-0.18(-0.63%)
Oct 12, 2022	27.86	28.05	27.84	28.03	48,556	+0.11(+0.39%)
Oct 11, 2022	27.92	28.11	27.81	27.92	21,877	+0.07(+0.25%)
Oct 10, 2022	28.04	28.04	27.80	27.85	79,063	-0.25(-0.90%)
Oct 07, 2022	28.06	28.17	28.05	28.11	13,527	-0.15(-0.52%)
Oct 06, 2022	28.35	28.36	28.22	28.25	12,289	-0.12(-0.41%)
Oct 05, 2022	28.46	28.46	28.29	28.37	22,989	-0.23(-0.82%)
Oct 04, 2022	28.68	28.74	28.60	28.61	90,668	+0.00(+0.00%)

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.