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	+0.22(+0.75%)
Jun 14, 2023	28.90	29.00	28.84	28.94	204,256	+0.13(+0.45%)
Jun 13, 2023	29.04	29.07	28.79	28.82	39,706	-0.22(-0.75%)
Jun 12, 2023	29.03	29.04	28.86	29.03	32,160	+0.03(+0.10%)
Jun 09, 2023	28.96	29.04	28.89	29.00	224,551	-0.04(-0.14%)
Jun 08, 2023	28.88	29.04	28.88	29.04	41,208	+0.24(+0.83%)
Jun 07, 2023	29.05	29.06	28.79	28.81	325,626	-0.30(-1.02%)
Jun 06, 2023	29.03	29.10	28.95	29.10	20,080	+0.08(+0.27%)
Jun 05, 2023	28.90	29.13	28.90	29.02	148,340	-0.01(-0.03%)
Jun 02, 2023	29.24	29.24	29.03	29.03	19,506	-0.26(-0.88%)
Jun 01, 2023	29.31	29.34	29.22	29.29	34,059	+0.09(+0.31%)
May 31, 2023	29.03	29.23	29.00	29.20	62,254	+0.17(+0.58%)
May 30, 2023	28.88	29.03	28.85	29.03	34,132	+0.28(+0.97%)
May 26, 2023	28.64	28.79	28.60	28.76	67,859	+0.07(+0.24%)
May 25, 2023	28.81	28.81	28.64	28.69	58,219	-0.13(-0.45%)
May 24, 2023	28.95	28.95	28.81	28.82	49,475	-0.07(-0.24%)
May 23, 2023	28.81	28.94	28.77	28.88	215,405	+0.02(+0.07%)
May 22, 2023	28.93	28.96	28.83	28.86	59,681	-0.05(-0.16%)
May 19, 2023	28.94	29.06	28.91	28.91	29,183	-0.16(-0.55%)
May 18, 2023	29.15	29.15	29.06	29.07	45,606	-0.16(-0.54%)
May 17, 2023	29.36	29.36	29.21	29.23	91,817	-0.09(-0.30%)
May 16, 2023	29.26	29.33	29.20	29.32	852,726	-0.10(-0.34%)
May 15, 2023	29.41	29.44	29.38	29.42	71,580	-0.17(-0.57%)
May 12, 2023	29.75	29.76	29.57	29.58	58,705	-0.19(-0.63%)
May 11, 2023	29.83	29.83	29.71	29.77	35,247	+0.19(+0.64%)
May 10, 2023	29.50	29.59	29.50	29.58	105,032	+0.25(+0.84%)
May 09, 2023	29.44	29.44	29.34	29.34	26,831	-0.08(-0.27%)
May 08, 2023	29.41	29.49	29.39	29.42	58,879	-0.24(-0.80%)
May 05, 2023	29.60	29.66	29.56	29.65	106,169	-0.16(-0.53%)
May 04, 2023	29.76	29.97	29.75	29.81	205,161	-0.09(-0.30%)
May 03, 2023	29.81	29.93	29.71	29.90	43,667	+0.15(+0.50%)
May 02, 2023	29.43	29.75	29.41	29.75	62,002	+0.48(+1.62%)
May 01, 2023	29.62	29.62	29.23	29.28	142,136	-0.49(-1.63%)
Apr 28, 2023	29.73	29.81	29.67	29.76	62,633	+0.27(+0.91%)
Apr 27, 2023	29.56	29.56	29.46	29.50	21,431	-0.20(-0.67%)
Apr 26, 2023	29.88	29.93	29.67	29.69	25,887	-0.21(-0.70%)
Apr 25, 2023	29.77	29.92	29.77	29.90	28,824	+0.33(+1.11%)
Apr 24, 2023	29.47	29.57	29.45	29.57	30,441	+0.22(+0.74%)
Apr 21, 2023	29.56	29.56	29.36	29.36	33,125	-0.11(-0.39%)
Apr 20, 2023	29.47	29.50	29.43	29.47	17,335	+0.18(+0.62%)
Apr 19, 2023	29.26	29.32	29.20	29.29	35,444	-0.06(-0.20%)
Apr 18, 2023	29.29	29.41	29.28	29.35	36,640	+0.07(+0.24%)
Apr 17, 2023	29.40	29.40	29.26	29.28	44,983	-0.23(-0.79%)
Apr 14, 2023	29.58	29.59	29.46	29.51	132,451	-0.21(-0.72%)
Apr 13, 2023	29.91	29.96	29.67	29.72	28,414	-0.13(-0.43%)
Apr 12, 2023	29.89	29.89	29.68	29.85	33,280	+0.02(+0.07%)
Apr 11, 2023	29.88	29.88	29.74	29.83	127,092	+0.02(+0.07%)
Apr 10, 2023	29.91	29.95	29.77	29.81	343,077	-0.35(-1.15%)
Apr 06, 2023	30.15	30.20	30.14	30.16	38,592	+0.04(+0.13%)
Apr 05, 2023	30.07	30.16	30.02	30.12	34,312	+0.19(+0.63%)
Apr 04, 2023	29.56	29.97	29.56	29.93	113,800	+0.17(+0.56%)

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.