Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	32.01	32.13	31.91	32.01	172,844	-1.11(-3.34%)
Jul 28, 2023	32.98	33.20	32.74	33.11	88,756	+0.25(+0.76%)
Jul 27, 2023	33.12	33.20	32.82	32.86	35,795	-0.16(-0.48%)
Jul 26, 2023	33.10	33.21	32.92	33.02	56,686	-0.10(-0.31%)
Jul 25, 2023	33.16	33.29	33.06	33.13	29,953	-0.04(-0.11%)
Jul 24, 2023	32.80	33.39	32.58	33.16	84,918	+0.46(+1.41%)
Jul 21, 2023	32.71	32.90	32.50	32.70	42,534	+0.14(+0.43%)
Jul 20, 2023	32.55	32.69	32.47	32.56	22,246	+0.08(+0.26%)
Jul 19, 2023	32.36	32.60	32.34	32.48	25,843	+0.12(+0.38%)
Jul 18, 2023	31.99	32.49	31.92	32.36	41,889	+0.46(+1.43%)
Jul 17, 2023	31.89	32.07	31.80	31.90	29,345	+0.36(+1.16%)
Jul 14, 2023	32.37	32.37	31.53	31.53	36,759	-0.82(-2.54%)
Jul 13, 2023	31.92	32.37	31.92	32.36	59,544	+0.36(+1.14%)
Jul 12, 2023	32.07	32.14	31.87	31.99	36,408	-0.04(-0.12%)
Jul 11, 2023	31.68	32.06	31.66	32.03	30,479	+0.35(+1.12%)
Jul 10, 2023	31.41	31.70	31.41	31.67	34,158	+0.26(+0.83%)
Jul 07, 2023	31.05	31.57	31.05	31.41	27,190	+0.31(+0.99%)
Jul 06, 2023	31.14	31.21	30.80	31.10	24,676	+0.37(+1.22%)
Jul 05, 2023	31.43	31.47	30.73	30.73	28,131	-0.61(-1.94%)
Jul 03, 2023	31.09	31.48	31.08	31.34	21,659	+0.36(+1.18%)
Jun 30, 2023	31.08	31.35	30.97	30.97	57,183	+0.02(+0.07%)
Jun 29, 2023	30.67	30.99	30.61	30.95	35,985	+0.44(+1.45%)
Jun 28, 2023	30.34	30.67	30.16	30.51	37,734	+0.15(+0.49%)
Jun 27, 2023	30.25	30.44	30.05	30.36	15,700	+0.00(+0.00%)
Jun 26, 2023	29.88	30.40	29.85	30.36	30,278	+0.42(+1.40%)
Jun 23, 2023	29.98	30.14	29.79	29.94	40,662	-0.18(-0.59%)
Jun 22, 2023	30.39	30.40	29.98	30.11	35,966	-0.39(-1.29%)
Jun 21, 2023	30.50	30.89	30.32	30.51	34,494	+0.01(+0.03%)
Jun 20, 2023	30.93	30.96	30.47	30.50	43,038	-0.50(-1.60%)
Jun 16, 2023	30.83	31.07	30.70	30.99	38,880	+0.26(+0.85%)
Jun 15, 2023	30.36	30.82	30.26	30.73	36,300	+2.27(+7.98%)
May 08, 2023	28.99	29.09	28.32	28.46	35,496	-0.06(-0.23%)
May 05, 2023	28.60	28.92	28.16	28.53	75,251	+0.41(+1.47%)
May 04, 2023	28.33	28.39	27.77	28.11	48,788	-0.34(-1.20%)
May 03, 2023	28.61	28.89	28.33	28.45	35,191	-0.12(-0.42%)
May 02, 2023	29.12	29.12	28.22	28.57	55,869	-0.78(-2.66%)
May 01, 2023	29.38	29.95	29.08	29.35	76,589	-0.24(-0.81%)
Apr 28, 2023	29.35	29.68	29.12	29.59	113,400	+0.17(+0.59%)
Apr 27, 2023	29.11	29.45	28.99	29.42	41,487	+0.51(+1.75%)
Apr 26, 2023	29.13	29.26	28.77	28.91	43,942	-0.52(-1.75%)
Apr 25, 2023	29.51	29.61	29.02	29.43	25,567	-0.15(-0.50%)
Apr 24, 2023	29.44	29.77	28.99	29.57	54,076	+0.14(+0.47%)
Apr 21, 2023	29.33	29.45	29.15	29.44	21,623	+0.22(+0.76%)
Apr 20, 2023	29.25	29.25	29.05	29.22	35,376	-0.18(-0.63%)
Apr 19, 2023	29.53	29.54	29.23	29.40	53,153	-0.17(-0.59%)
Apr 18, 2023	29.79	29.81	29.51	29.57	27,967	-0.27(-0.92%)
Apr 17, 2023	29.87	30.05	29.66	29.85	24,324	-0.02(-0.06%)
Apr 14, 2023	29.78	29.89	29.68	29.86	22,334	+0.00(+0.00%)
Apr 13, 2023	29.78	29.86	29.66	29.86	39,218	+0.10(+0.34%)
Apr 12, 2023	29.85	30.00	29.62	29.76	29,807	+0.03(+0.09%)
Apr 11, 2023	29.49	29.94	29.45	29.74	44,796	+0.47(+1.62%)
Apr 10, 2023	29.28	29.73	29.23	29.26	29,483	-0.05(-0.19%)
Apr 06, 2023	29.65	29.65	29.22	29.32	43,074	-0.33(-1.11%)
Apr 05, 2023	29.41	29.65	29.21	29.65	30,668	+0.42(+1.44%)
Apr 04, 2023	29.92	29.92	29.18	29.23	33,570	-0.50(-1.69%)
Apr 03, 2023	29.55	30.05	29.51	29.73	34,789	+0.73(+2.52%)
Mar 31, 2023	29.17	29.23	28.83	29.00	33,296	-0.20(-0.69%)
Mar 30, 2023	28.81	29.20	28.63	29.20	27,065	+0.65(+2.27%)
Mar 29, 2023	28.49	28.76	28.40	28.55	53,488	+0.33(+1.17%)
Mar 28, 2023	27.86	28.45	27.86	28.22	32,079	+0.22(+0.78%)
Mar 27, 2023	27.40	28.02	27.31	28.00	25,888	+0.89(+3.27%)
Mar 24, 2023	26.70	27.33	26.39	27.12	52,402	+0.12(+0.43%)
Mar 23, 2023	27.85	27.94	26.79	27.00	67,949	-0.67(-2.44%)
Mar 22, 2023	28.36	28.38	27.65	27.67	35,904	-0.47(-1.69%)
Mar 21, 2023	27.94	28.44	27.94	28.15	78,333	+0.37(+1.31%)
Mar 20, 2023	27.65	28.24	27.52	27.78	51,482	+0.09(+0.33%)
Mar 17, 2023	27.76	27.80	27.09	27.69	70,809	-0.32(-1.13%)
Mar 16, 2023	27.37	28.01	26.75	28.01	80,120	+0.31(+1.11%)
Mar 15, 2023	28.28	28.35	27.32	27.70	98,811	-1.35(-4.65%)
Mar 14, 2023	29.17	29.71	28.67	29.05	45,431	+0.24(+0.82%)
Mar 13, 2023	29.02	29.58	28.24	28.82	56,164	-0.51(-1.73%)
Mar 10, 2023	29.77	30.20	29.28	29.32	35,602	-0.58(-1.94%)
Mar 09, 2023	30.23	30.50	29.83	29.90	36,979	-0.15(-0.51%)
Mar 08, 2023	30.20	30.34	29.88	30.06	45,767	-0.12(-0.39%)
Mar 07, 2023	30.47	30.65	30.07	30.17	27,448	-0.36(-1.19%)
Mar 06, 2023	30.33	30.76	30.30	30.54	50,577	+0.24(+0.81%)
Mar 03, 2023	30.01	30.73	29.97	30.29	59,495	+0.07(+0.24%)
Mar 02, 2023	29.57	30.28	29.57	30.22	32,234	+0.40(+1.34%)
Mar 01, 2023	29.63	29.90	29.47	29.82	34,614	+0.28(+0.95%)
Feb 28, 2023	29.99	30.11	29.54	29.54	56,336	-0.36(-1.21%)
Feb 27, 2023	30.17	30.29	29.77	29.90	65,437	-0.25(-0.84%)
Feb 24, 2023	29.94	30.16	29.75	30.16	24,266	+0.04(+0.12%)
Feb 23, 2023	30.35	30.44	29.92	30.12	34,293	-0.09(-0.30%)
Feb 22, 2023	29.97	30.30	29.55	30.21	27,124	+0.29(+0.97%)
Feb 21, 2023	30.16	30.30	29.63	29.92	54,654	-0.31(-1.02%)
Feb 17, 2023	30.72	30.75	30.15	30.23	70,044	-0.72(-2.33%)
Feb 16, 2023	30.80	31.26	30.80	30.95	37,589	-0.14(-0.46%)
Feb 15, 2023	30.93	31.26	30.70	31.09	44,369	-0.09(-0.27%)
Feb 14, 2023	30.66	31.40	30.66	31.18	54,963	+0.50(+1.63%)
Feb 13, 2023	30.80	31.19	30.68	30.68	74,958	-0.13(-0.44%)
Feb 10, 2023	30.30	30.81	30.30	30.81	40,187	+0.55(+1.83%)
Feb 09, 2023	30.28	30.63	30.08	30.26	46,926	-0.28(-0.93%)
Feb 08, 2023	30.24	30.54	29.95	30.54	68,035	+0.17(+0.56%)
Feb 07, 2023	30.17	30.37	29.87	30.37	93,343	+0.20(+0.66%)
Feb 06, 2023	30.26	30.59	29.92	30.17	105,068	-0.06(-0.21%)
Feb 03, 2023	30.43	30.86	30.23	30.24	90,148	-0.06(-0.21%)
Feb 02, 2023	30.25	30.61	30.13	30.30	41,256	+0.16(+0.53%)
Feb 01, 2023	30.05	30.42	29.78	30.14	86,418	+0.06(+0.21%)
Jan 31, 2023	29.96	30.08	29.53	30.08	72,352	+0.08(+0.26%)
Jan 30, 2023	30.53	30.99	29.82	30.00	74,701	-0.53(-1.72%)
Jan 27, 2023	30.71	30.82	30.40	30.53	46,530	-0.13(-0.44%)
Jan 26, 2023	30.53	30.68	30.23	30.66	37,231	+0.47(+1.55%)
Jan 25, 2023	30.19	30.25	29.80	30.19	32,128	-0.04(-0.15%)
Jan 24, 2023	30.23	30.52	29.86	30.24	68,264	+0.03(+0.08%)
Jan 23, 2023	29.76	30.36	29.76	30.21	90,812	+0.64(+2.17%)
Jan 20, 2023	29.56	29.71	29.50	29.57	42,155	+0.13(+0.46%)
Jan 19, 2023	29.03	29.51	28.95	29.44	29,789	+0.29(+1.01%)
Jan 18, 2023	29.77	29.88	29.13	29.14	64,842	-0.46(-1.54%)
Jan 17, 2023	29.70	29.88	29.49	29.60	78,529	-0.04(-0.12%)
Jan 13, 2023	29.49	29.74	29.47	29.63	29,827	-0.10(-0.33%)
Jan 12, 2023	29.50	29.82	29.29	29.73	72,566	+0.35(+1.19%)
Jan 11, 2023	29.13	29.38	29.05	29.38	58,072	+0.50(+1.73%)
Jan 10, 2023	28.96	28.97	28.81	28.88	45,571	-0.10(-0.34%)
Jan 09, 2023	29.18	29.39	28.89	28.98	183,183	+0.53(+1.87%)
Jan 06, 2023	27.96	28.67	27.96	28.45	127,516	+0.75(+2.70%)
Jan 05, 2023	27.25	27.70	27.12	27.70	39,734	+0.41(+1.52%)
Jan 04, 2023	27.02	27.44	26.96	27.29	52,598	+0.28(+1.04%)
Jan 03, 2023	27.70	27.70	26.79	27.00	51,706	-0.66(-2.39%)
Dec 30, 2022	27.22	27.69	27.22	27.66	38,768	+0.11(+0.38%)
Dec 29, 2022	26.84	27.56	26.80	27.56	53,347	+0.77(+2.87%)
Dec 28, 2022	27.32	27.32	26.64	26.79	46,617	-0.66(-2.42%)
Dec 27, 2022	27.32	27.49	27.14	27.45	43,576	+0.15(+0.54%)
Dec 23, 2022	26.68	27.32	26.58	27.31	61,668	+0.63(+2.36%)
Dec 22, 2022	26.98	26.98	26.09	26.68	42,771	-0.45(-1.68%)
Dec 21, 2022	26.85	27.19	26.67	27.13	47,597	+0.39(+1.47%)
Dec 20, 2022	26.55	26.77	26.40	26.74	36,769	+0.11(+0.43%)
Dec 19, 2022	27.08	27.12	26.45	26.62	29,476	-0.44(-1.62%)
Dec 16, 2022	26.63	27.06	26.38	27.06	46,501	-0.02(-0.06%)
Dec 15, 2022	27.16	27.26	26.75	27.08	24,402	-0.46(-1.68%)
Dec 14, 2022	27.79	27.80	27.20	27.54	34,842	-0.25(-0.92%)
Dec 13, 2022	27.80	27.90	27.08	27.80	36,962	+0.86(+3.18%)
Dec 12, 2022	26.65	27.25	26.43	26.94	56,951	+0.29(+1.08%)
Dec 09, 2022	27.12	27.12	26.55	26.65	49,291	-0.39(-1.46%)
Dec 08, 2022	27.74	27.87	27.04	27.04	36,183	-0.41(-1.50%)
Dec 07, 2022	27.92	28.03	27.32	27.45	62,062	-0.57(-2.03%)
Dec 06, 2022	28.56	28.70	27.60	28.02	69,134	-0.60(-2.11%)
Dec 05, 2022	29.56	29.56	28.46	28.63	50,984	-0.76(-2.59%)
Dec 02, 2022	28.94	29.41	28.94	29.39	107,063	+0.21(+0.72%)
Dec 01, 2022	29.46	29.53	29.18	29.18	58,909	-0.28(-0.95%)
Nov 30, 2022	29.13	29.46	28.93	29.46	105,759	+0.39(+1.32%)
Nov 29, 2022	28.63	29.12	28.61	29.07	35,383	+0.66(+2.34%)
Nov 28, 2022	28.63	28.87	28.17	28.41	343,886	-0.52(-1.81%)
Nov 25, 2022	28.81	29.13	28.78	28.93	33,404	+0.14(+0.49%)
Nov 23, 2022	29.05	29.26	28.73	28.79	71,788	-0.56(-1.91%)
Nov 22, 2022	28.84	29.44	28.70	29.35	94,290	+0.85(+2.98%)
Nov 21, 2022	28.83	28.83	27.66	28.50	60,792	-0.37(-1.27%)
Nov 18, 2022	28.21	28.87	28.12	28.87	62,194	+0.38(+1.35%)
Nov 17, 2022	28.39	28.59	28.11	28.49	45,329	-0.21(-0.73%)
Nov 16, 2022	28.41	28.78	28.17	28.70	25,921	+0.10(+0.37%)
Nov 15, 2022	28.94	29.22	28.44	28.59	52,861	-0.15(-0.52%)
Nov 14, 2022	28.90	29.54	28.43	28.74	59,896	-0.17(-0.58%)
Nov 11, 2022	29.33	29.34	28.68	28.91	45,743	-0.14(-0.48%)
Nov 10, 2022	28.65	29.10	28.32	29.05	55,678	+0.98(+3.49%)
Nov 09, 2022	28.78	28.87	28.02	28.07	65,739	-1.04(-3.58%)
Nov 08, 2022	29.12	29.22	28.77	29.11	54,970	+0.06(+0.21%)
Nov 07, 2022	29.02	29.23	28.50	29.05	54,508	+0.03(+0.12%)
Nov 04, 2022	29.36	29.36	28.34	29.01	150,285	+0.24(+0.82%)
Nov 03, 2022	28.46	28.93	28.13	28.78	96,116	+0.14(+0.49%)
Nov 02, 2022	29.07	29.40	28.37	28.64	93,301	-0.68(-2.33%)
Nov 01, 2022	29.48	29.57	29.20	29.32	41,096	+0.20(+0.69%)
Oct 31, 2022	28.53	29.31	28.53	29.12	361,029	+0.48(+1.68%)
Oct 28, 2022	28.59	28.77	28.18	28.64	99,618	+0.21(+0.74%)
Oct 27, 2022	28.43	28.67	28.16	28.43	98,148	+0.42(+1.50%)
Oct 26, 2022	28.00	28.17	27.86	28.01	68,297	+0.14(+0.50%)
Oct 25, 2022	27.56	27.90	27.48	27.87	102,028	+0.36(+1.30%)
Oct 24, 2022	27.81	27.81	27.24	27.51	68,522	-0.31(-1.10%)
Oct 21, 2022	27.39	27.81	27.19	27.81	52,219	+0.52(+1.92%)
Oct 20, 2022	27.45	27.59	27.10	27.29	36,916	-0.08(-0.29%)
Oct 19, 2022	27.25	27.52	26.93	27.37	56,164	+0.10(+0.38%)
Oct 18, 2022	26.99	27.53	26.93	27.26	40,156	+0.49(+1.82%)
Oct 17, 2022	26.39	26.83	26.27	26.78	34,192	+0.70(+2.70%)
Oct 14, 2022	26.46	26.58	25.99	26.07	29,648	-0.57(-2.15%)
Oct 13, 2022	25.46	26.70	25.29	26.65	66,900	+0.72(+2.78%)
Oct 12, 2022	25.86	26.40	25.43	25.93	21,033	+0.06(+0.24%)
Oct 11, 2022	24.93	26.06	24.76	25.86	49,994	+0.65(+2.58%)
Oct 10, 2022	25.80	26.20	25.12	25.21	52,748	-0.59(-2.29%)
Oct 07, 2022	26.31	26.31	25.74	25.80	42,507	-0.39(-1.49%)
Oct 06, 2022	26.59	26.71	26.01	26.19	26,408	-0.42(-1.57%)
Oct 05, 2022	26.38	26.71	25.70	26.61	91,761	+0.11(+0.43%)
Oct 04, 2022	25.92	26.50	25.92	26.50	87,702	+1.02(+3.99%)
Oct 03, 2022	25.43	25.85	25.06	25.48	234,454	+0.75(+3.02%)
Sep 30, 2022	24.64	25.20	24.28	24.73	31,169	+0.00(+0.00%)
Sep 29, 2022	24.87	24.95	23.76	24.73	165,708	-0.38(-1.52%)
Sep 28, 2022	23.81	25.16	23.52	25.12	99,058	+1.47(+6.21%)
Sep 27, 2022	23.58	24.29	23.34	23.65	85,383	+0.37(+1.61%)
Sep 26, 2022	23.85	24.06	23.01	23.28	170,036	-0.75(-3.11%)
Sep 23, 2022	25.80	25.80	23.74	24.02	253,892	-2.07(-7.93%)
Sep 22, 2022	27.11	27.25	26.06	26.09	100,443	-0.84(-3.13%)
Sep 21, 2022	27.80	27.80	26.93	26.93	40,586	-0.40(-1.46%)
Sep 20, 2022	27.25	27.53	27.05	27.33	40,101	-0.09(-0.32%)
Sep 19, 2022	26.76	27.51	26.69	27.42	104,383	+0.19(+0.70%)
Sep 16, 2022	27.94	27.94	26.98	27.23	80,590	-0.88(-3.13%)
Sep 15, 2022	28.43	28.52	28.08	28.11	32,748	-0.47(-1.66%)
Sep 14, 2022	27.74	28.58	27.74	28.58	171,010	+0.92(+3.34%)
Sep 13, 2022	28.04	28.28	27.66	27.66	36,232	-0.66(-2.35%)
Sep 12, 2022	28.17	28.55	28.02	28.33	48,821	+0.35(+1.26%)
Sep 09, 2022	27.68	28.02	27.68	27.97	42,490	+0.73(+2.69%)
Sep 08, 2022	27.22	27.32	26.88	27.24	26,443	+0.03(+0.13%)
Sep 07, 2022	26.83	27.20	26.53	27.20	121,558	+0.30(+1.12%)
Sep 06, 2022	27.63	27.75	26.83	26.90	241,586	-0.52(-1.89%)
Sep 02, 2022	27.60	27.73	27.16	27.42	97,309	+0.41(+1.53%)
Sep 01, 2022	27.26	27.39	26.67	27.01	103,651	-0.50(-1.82%)
Aug 31, 2022	27.32	27.98	27.05	27.51	57,232	-0.03(-0.13%)
Aug 30, 2022	28.52	28.52	27.41	27.54	123,708	-0.97(-3.42%)
Aug 29, 2022	28.33	28.74	28.18	28.52	398,548	+0.19(+0.67%)
Aug 26, 2022	28.78	28.78	28.20	28.33	141,564	-0.53(-1.85%)
Aug 25, 2022	28.69	28.86	28.56	28.86	97,199	+0.24(+0.84%)
Aug 24, 2022	28.46	28.76	28.30	28.62	73,103	+0.17(+0.61%)
Aug 23, 2022	27.83	28.53	27.83	28.45	76,346	+0.87(+3.16%)
Aug 22, 2022	27.38	27.71	27.18	27.57	47,056	-0.11(-0.41%)
Aug 19, 2022	27.69	27.90	27.58	27.69	42,403	-0.23(-0.83%)
Aug 18, 2022	27.28	28.06	26.95	27.92	99,753	+0.93(+3.46%)
Aug 17, 2022	27.17	27.34	26.76	26.98	83,099	-0.38(-1.38%)
Aug 16, 2022	26.93	27.49	26.93	27.36	64,309	+0.48(+1.79%)
Aug 15, 2022	26.36	26.88	26.09	26.88	42,895	-0.19(-0.70%)
Aug 12, 2022	26.94	27.20	26.91	27.07	64,371	+0.09(+0.32%)
Aug 11, 2022	26.56	27.19	26.56	26.98	78,979	+0.69(+2.61%)
Aug 10, 2022	25.83	26.35	25.70	26.30	45,632	+0.71(+2.78%)
Aug 09, 2022	25.59	25.79	25.30	25.59	49,548	+0.23(+0.91%)
Aug 08, 2022	25.24	25.78	25.24	25.36	29,023	+0.10(+0.41%)
Aug 05, 2022	24.70	25.54	24.59	25.25	41,500	+0.30(+1.20%)
Aug 04, 2022	26.27	26.27	24.95	24.95	88,442	-1.20(-4.59%)
Aug 03, 2022	26.22	26.41	25.84	26.15	34,503	-0.01(-0.03%)
Aug 02, 2022	26.08	26.31	25.84	26.16	31,537	+0.17(+0.66%)

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.