Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	24.54	24.54	24.41	24.43	6,829	+0.09(+0.39%)
May 05, 2023	24.15	24.39	24.15	24.33	5,017	+0.44(+1.86%)
May 04, 2023	23.92	24.00	23.81	23.89	19,836	-0.29(-1.20%)
May 03, 2023	24.33	24.46	24.18	24.18	4,547	-0.11(-0.44%)
May 02, 2023	24.33	24.33	23.99	24.28	70,081	-0.25(-1.00%)
May 01, 2023	24.68	24.69	24.46	24.53	18,195	-0.07(-0.27%)
Apr 28, 2023	24.62	24.64	24.57	24.60	3,678	+0.10(+0.39%)
Apr 27, 2023	24.43	24.53	24.35	24.50	17,439	+0.13(+0.53%)
Apr 26, 2023	24.56	24.58	24.33	24.37	10,697	-0.26(-1.07%)
Apr 25, 2023	24.89	24.89	24.62	24.63	19,400	-0.45(-1.78%)
Apr 24, 2023	24.88	25.08	24.88	25.08	92,704	+0.11(+0.45%)
Apr 21, 2023	24.99	25.04	24.93	24.97	76,342	-0.19(-0.77%)
Apr 20, 2023	25.00	25.31	25.00	25.16	14,567	-0.03(-0.13%)
Apr 19, 2023	24.99	25.21	24.99	25.19	13,723	+0.03(+0.13%)
Apr 18, 2023	25.12	25.16	25.07	25.16	9,793	+0.11(+0.44%)
Apr 17, 2023	24.96	25.12	24.95	25.05	18,550	+0.04(+0.16%)
Apr 14, 2023	25.15	25.15	24.93	25.01	5,670	-0.06(-0.22%)
Apr 13, 2023	25.05	25.18	25.02	25.07	12,650	-0.02(-0.10%)
Apr 12, 2023	25.17	25.22	25.09	25.09	4,785	-0.07(-0.28%)
Apr 11, 2023	25.12	25.28	25.11	25.16	25,396	+0.30(+1.21%)
Apr 10, 2023	24.35	25.07	24.35	24.86	10,059	+0.32(+1.30%)
Apr 06, 2023	24.73	24.79	24.54	24.54	21,897	-0.24(-0.95%)
Apr 05, 2023	24.56	24.79	24.56	24.78	29,809	+0.05(+0.21%)
Apr 04, 2023	25.06	25.06	24.58	24.73	13,185	-0.60(-2.38%)
Apr 03, 2023	25.21	25.40	25.09	25.33	18,433	+0.22(+0.87%)
Mar 31, 2023	25.04	25.12	25.00	25.11	18,073	+0.17(+0.67%)
Mar 30, 2023	25.03	25.12	24.89	24.94	710,365	-0.05(-0.21%)
Mar 29, 2023	25.07	25.07	24.92	24.99	5,610	+0.01(+0.06%)
Mar 28, 2023	25.07	25.07	24.95	24.98	25,980	+0.05(+0.21%)
Mar 27, 2023	24.73	24.99	24.73	24.93	3,428	+0.40(+1.62%)
Mar 24, 2023	24.20	24.61	24.14	24.53	18,193	+0.02(+0.08%)
Mar 23, 2023	24.89	24.96	24.48	24.51	16,732	-0.52(-2.08%)
Mar 22, 2023	25.25	25.27	25.00	25.03	5,700	-0.27(-1.07%)
Mar 21, 2023	25.45	25.48	25.30	25.30	65,779	+0.37(+1.48%)
Mar 20, 2023	24.50	25.19	24.50	24.93	1,024,159	+0.34(+1.38%)
Mar 17, 2023	24.70	24.71	24.57	24.59	11,901	-0.45(-1.79%)
Mar 16, 2023	24.53	25.10	24.48	25.04	57,583	+0.25(+1.00%)
Mar 15, 2023	25.09	25.15	24.65	24.79	36,677	-0.90(-3.50%)
Mar 14, 2023	26.18	26.18	25.64	25.69	15,285	-0.01(-0.05%)
Mar 13, 2023	26.00	26.04	25.67	25.70	33,000	-0.73(-2.75%)
Mar 10, 2023	26.64	26.71	26.39	26.43	11,466	-0.39(-1.45%)
Mar 09, 2023	27.34	27.34	26.82	26.82	10,238	-0.33(-1.22%)
Mar 08, 2023	27.29	27.41	27.03	27.15	173,388	-0.19(-0.69%)
Mar 07, 2023	27.42	27.43	27.20	27.34	16,390	-0.04(-0.15%)
Mar 06, 2023	27.68	27.68	27.33	27.38	20,740	-0.52(-1.86%)
Mar 03, 2023	27.61	27.92	27.61	27.90	12,586	+0.27(+0.98%)
Mar 02, 2023	27.57	27.85	27.55	27.63	15,447	+0.02(+0.07%)
Mar 01, 2023	27.46	27.66	27.45	27.61	12,006	+0.32(+1.19%)
Feb 28, 2023	27.33	27.50	27.26	27.29	11,369	-0.04(-0.16%)
Feb 27, 2023	27.49	27.49	27.28	27.33	9,178	+0.07(+0.26%)
Feb 24, 2023	26.69	27.26	26.69	27.26	43,143	+0.32(+1.19%)
Feb 23, 2023	27.02	27.11	26.90	26.94	8,379	+0.02(+0.07%)
Feb 22, 2023	26.96	27.01	26.81	26.92	79,186	+0.09(+0.34%)
Feb 21, 2023	27.40	27.40	26.81	26.83	14,895	-0.51(-1.87%)
Feb 17, 2023	27.26	27.50	27.26	27.34	11,055	-0.25(-0.91%)
Feb 16, 2023	27.15	27.66	27.15	27.59	16,260	+0.23(+0.84%)
Feb 15, 2023	27.26	27.44	27.16	27.36	5,531	-0.18(-0.65%)
Feb 14, 2023	27.19	27.59	27.14	27.54	27,755	+0.20(+0.73%)
Feb 13, 2023	27.29	27.39	27.29	27.34	6,346	-0.11(-0.40%)
Feb 10, 2023	27.12	27.45	27.07	27.45	17,264	+0.65(+2.43%)
Feb 09, 2023	27.02	27.04	26.80	26.80	11,570	-0.31(-1.16%)
Feb 08, 2023	27.25	27.25	27.01	27.11	10,454	-0.01(-0.02%)
Feb 07, 2023	27.00	27.20	26.89	27.12	17,192	+0.15(+0.56%)
Feb 06, 2023	27.11	27.11	26.90	26.97	9,439	-0.29(-1.06%)
Feb 03, 2023	27.00	27.32	27.00	27.26	15,002	+0.16(+0.59%)
Feb 02, 2023	27.23	27.23	26.89	27.10	56,770	-0.21(-0.77%)
Feb 01, 2023	27.39	27.39	27.00	27.31	93,099	-0.07(-0.26%)
Jan 31, 2023	27.11	27.38	27.01	27.38	16,934	+0.20(+0.74%)
Jan 30, 2023	27.25	27.37	27.18	27.18	22,234	-0.11(-0.40%)
Jan 27, 2023	27.55	27.56	27.28	27.29	9,226	-0.23(-0.84%)
Jan 26, 2023	27.43	27.57	27.27	27.52	11,321	+0.12(+0.44%)
Jan 25, 2023	27.21	27.70	27.21	27.40	13,917	+0.11(+0.40%)
Jan 24, 2023	27.31	27.34	27.18	27.29	9,288	-0.03(-0.11%)
Jan 23, 2023	27.52	27.52	27.27	27.32	8,526	-0.04(-0.15%)
Jan 20, 2023	27.28	27.45	27.28	27.36	7,404	-0.02(-0.07%)
Jan 19, 2023	27.06	27.38	26.80	27.38	19,389	+0.35(+1.29%)
Jan 18, 2023	27.65	27.65	27.03	27.03	38,722	-0.22(-0.80%)
Jan 17, 2023	27.05	27.30	27.05	27.25	7,324	+0.21(+0.77%)
Jan 13, 2023	27.17	27.32	27.04	27.04	7,713	+0.04(+0.15%)
Jan 12, 2023	27.12	27.23	26.98	27.00	6,982	+0.20(+0.75%)
Jan 11, 2023	27.00	27.00	26.77	26.80	8,083	-0.19(-0.70%)
Jan 10, 2023	26.74	27.07	26.61	26.99	25,109	+0.07(+0.26%)
Jan 09, 2023	27.31	27.31	26.69	26.92	44,066	-0.05(-0.19%)
Jan 06, 2023	27.16	27.31	26.95	26.97	22,193	+0.08(+0.32%)
Jan 05, 2023	26.47	26.92	26.47	26.89	29,499	+0.29(+1.07%)
Jan 04, 2023	26.71	26.77	26.59	26.60	225,101	+0.01(+0.04%)
Jan 03, 2023	27.29	27.29	26.56	26.59	39,298	-0.62(-2.28%)
Dec 30, 2022	27.07	27.29	27.07	27.21	31,183	+0.17(+0.63%)
Dec 29, 2022	27.13	27.17	27.00	27.04	21,925	-0.19(-0.70%)
Dec 28, 2022	27.51	27.51	27.05	27.23	36,028	-0.67(-2.40%)
Dec 27, 2022	27.50	27.90	27.46	27.90	10,854	+0.43(+1.57%)
Dec 23, 2022	27.23	27.48	27.19	27.47	14,039	+0.39(+1.43%)
Dec 22, 2022	27.26	27.43	27.05	27.08	30,092	-0.28(-1.02%)
Dec 21, 2022	27.35	27.46	27.25	27.36	20,427	+0.16(+0.58%)
Dec 20, 2022	26.88	27.30	26.88	27.20	41,511	+0.27(+1.01%)
Dec 19, 2022	26.77	27.11	26.77	26.93	23,896	+0.11(+0.39%)
Dec 16, 2022	26.61	26.92	26.61	26.82	16,797	-0.09(-0.32%)
Dec 15, 2022	26.66	26.93	26.66	26.91	48,475	+0.34(+1.28%)
Dec 14, 2022	26.97	26.97	26.51	26.57	16,846	-0.16(-0.59%)
Dec 13, 2022	26.41	27.03	26.41	26.73	23,642	-0.08(-0.30%)
Dec 12, 2022	26.65	26.93	26.58	26.81	36,317	+0.11(+0.41%)
Dec 09, 2022	27.00	27.00	26.63	26.70	41,928	-0.30(-1.11%)
Dec 08, 2022	27.75	27.75	27.00	27.00	35,376	-0.55(-1.98%)
Dec 07, 2022	27.25	28.00	27.25	27.55	61,491	+0.07(+0.24%)
Dec 06, 2022	27.40	27.55	27.00	27.48	33,935	+0.15(+0.55%)
Dec 05, 2022	27.93	28.10	27.26	27.33	28,190	-0.54(-1.94%)
Dec 02, 2022	27.88	27.96	27.84	27.87	43,827	+0.12(+0.43%)
Dec 01, 2022	27.83	28.05	27.53	27.75	52,982	-0.05(-0.18%)
Nov 30, 2022	28.23	28.23	27.80	27.80	20,794	-0.32(-1.14%)
Nov 29, 2022	28.04	28.23	28.04	28.12	156,558	+0.44(+1.59%)
Nov 28, 2022	27.72	27.94	27.67	27.68	22,186	-0.33(-1.18%)
Nov 25, 2022	28.04	28.12	28.01	28.01	2,270	+0.05(+0.18%)
Nov 23, 2022	28.11	28.11	27.88	27.96	15,685	-0.10(-0.36%)
Nov 22, 2022	27.94	28.30	27.94	28.06	23,350	+0.33(+1.21%)
Nov 21, 2022	27.66	27.89	27.41	27.73	42,306	-0.15(-0.56%)
Nov 18, 2022	28.08	28.08	27.75	27.88	18,593	-0.20(-0.71%)
Nov 17, 2022	28.02	28.14	27.82	28.08	42,357	+0.08(+0.29%)
Nov 16, 2022	28.39	28.39	27.96	28.00	63,219	-0.25(-0.88%)
Nov 15, 2022	27.93	28.31	27.73	28.25	34,577	+0.26(+0.93%)
Nov 14, 2022	27.72	28.35	27.72	27.99	17,857	-0.04(-0.15%)
Nov 11, 2022	28.10	28.45	27.94	28.03	17,195	+0.02(+0.08%)
Nov 10, 2022	29.14	29.14	28.01	28.01	46,257	-0.33(-1.16%)
Nov 09, 2022	28.73	28.78	28.28	28.34	20,652	-0.65(-2.24%)
Nov 08, 2022	29.17	29.17	28.77	28.99	36,994	-0.11(-0.38%)
Nov 07, 2022	29.06	29.19	28.90	29.10	61,595	+0.33(+1.15%)
Nov 04, 2022	28.87	29.21	28.75	28.77	66,090	+0.32(+1.12%)
Nov 03, 2022	27.94	29.01	27.94	28.45	83,901	+0.26(+0.91%)
Nov 02, 2022	28.31	28.31	28.04	28.19	15,833	-0.09(-0.31%)
Nov 01, 2022	28.25	28.39	28.16	28.28	27,960	+0.32(+1.14%)
Oct 31, 2022	27.61	28.13	27.61	27.96	36,482	+0.25(+0.90%)
Oct 28, 2022	27.97	27.97	27.49	27.71	107,659	-0.16(-0.57%)
Oct 27, 2022	28.15	28.29	27.87	27.87	49,376	+0.10(+0.36%)
Oct 26, 2022	27.71	27.99	27.71	27.77	25,646	+0.33(+1.20%)
Oct 25, 2022	27.61	27.74	27.44	27.44	40,342	-0.18(-0.65%)
Oct 24, 2022	27.78	27.80	27.61	27.62	41,880	-0.08(-0.29%)
Oct 21, 2022	27.63	27.70	27.41	27.70	8,534	+0.28(+1.02%)
Oct 20, 2022	27.57	27.66	27.30	27.42	17,713	-0.06(-0.22%)
Oct 19, 2022	27.36	27.57	27.36	27.48	13,729	+0.07(+0.26%)
Oct 18, 2022	27.68	27.68	27.20	27.41	43,655	-0.04(-0.15%)
Oct 17, 2022	27.80	27.81	27.27	27.45	209,364	-0.04(-0.15%)
Oct 14, 2022	27.72	27.72	27.14	27.49	757,926	-0.23(-0.83%)
Oct 13, 2022	27.93	28.07	27.71	27.72	32,854	+0.07(+0.25%)
Oct 12, 2022	28.25	28.25	27.32	27.65	29,253	+0.13(+0.47%)
Oct 11, 2022	27.69	27.94	27.33	27.52	42,391	+0.09(+0.33%)
Oct 10, 2022	27.52	27.66	27.34	27.43	16,034	+0.22(+0.81%)
Oct 07, 2022	26.91	27.34	26.91	27.21	15,102	+0.21(+0.78%)
Oct 06, 2022	26.61	27.09	26.61	27.00	15,250	+0.48(+1.81%)
Oct 05, 2022	26.43	26.77	26.43	26.52	3,859	-0.06(-0.23%)
Oct 04, 2022	26.68	26.68	26.43	26.58	9,756	+0.35(+1.33%)
Oct 03, 2022	26.42	26.42	26.23	26.23	10,749	+0.33(+1.27%)
Sep 30, 2022	25.68	26.10	25.66	25.90	11,963	+0.21(+0.82%)
Sep 29, 2022	25.49	25.71	25.45	25.69	2,226	+0.26(+1.02%)
Sep 28, 2022	25.49	25.54	25.38	25.43	2,883	+0.13(+0.51%)
Sep 27, 2022	25.17	25.35	25.06	25.30	16,669	+0.27(+1.08%)
Sep 26, 2022	25.06	25.24	25.02	25.03	13,060	-0.35(-1.38%)
Sep 23, 2022	26.38	26.38	25.28	25.38	38,083	-0.43(-1.67%)
Sep 22, 2022	26.15	26.18	25.81	25.81	25,457	-0.25(-0.96%)
Sep 21, 2022	25.98	26.06	25.89	26.06	722,389	+0.22(+0.85%)
Sep 20, 2022	25.82	25.92	25.58	25.84	26,964	-0.25(-0.95%)
Sep 19, 2022	25.54	26.27	25.54	26.09	31,318	+0.04(+0.14%)
Sep 16, 2022	25.88	26.20	25.84	26.05	9,413	-0.07(-0.28%)
Sep 15, 2022	25.94	26.21	25.94	26.12	7,642	+0.33(+1.30%)
Sep 14, 2022	26.10	26.17	25.79	25.79	16,077	-0.42(-1.61%)
Sep 13, 2022	26.10	26.22	26.02	26.21	4,876	+0.30(+1.17%)
Sep 12, 2022	25.99	25.99	25.91	25.91	2,239	-0.31(-1.18%)
Sep 09, 2022	25.91	26.22	25.86	26.22	17,852	+0.62(+2.42%)
Sep 08, 2022	25.97	25.97	25.55	25.60	31,626	-0.21(-0.80%)
Sep 07, 2022	25.98	25.98	25.81	25.81	11,283	-0.29(-1.10%)
Sep 06, 2022	26.58	26.58	26.09	26.09	27,213	-0.16(-0.59%)
Sep 02, 2022	25.90	26.36	25.90	26.25	21,693	+0.29(+1.12%)
Sep 01, 2022	26.16	26.30	25.91	25.96	19,492	-0.57(-2.15%)
Aug 31, 2022	26.35	26.56	26.22	26.53	13,045	+0.03(+0.11%)
Aug 30, 2022	26.62	26.62	26.50	26.50	11,716	-0.50(-1.85%)
Aug 29, 2022	27.22	27.26	27.00	27.00	6,881	-0.02(-0.07%)
Aug 26, 2022	26.86	27.11	26.85	27.02	44,146	-0.06(-0.22%)
Aug 25, 2022	26.97	27.10	26.93	27.08	7,298	+0.17(+0.63%)
Aug 24, 2022	26.80	26.93	26.80	26.91	23,445	+0.00(+0.00%)
Aug 23, 2022	26.83	27.01	26.65	26.91	11,460	+0.45(+1.70%)
Aug 22, 2022	26.04	26.59	26.04	26.46	12,195	+0.22(+0.84%)
Aug 19, 2022	26.08	26.43	26.08	26.24	12,121	-0.20(-0.74%)
Aug 18, 2022	26.16	26.44	26.16	26.44	2,873	+0.36(+1.38%)
Aug 17, 2022	26.01	26.07	26.00	26.07	23,739	+0.11(+0.40%)
Aug 16, 2022	25.76	26.13	25.76	25.97	13,802	+0.08(+0.31%)
Aug 15, 2022	25.68	25.91	25.64	25.89	14,772	-0.30(-1.14%)
Aug 12, 2022	25.86	26.19	25.86	26.19	12,750	+0.67(+2.62%)
Aug 11, 2022	25.92	26.29	25.52	25.52	9,664	-0.22(-0.85%)
Aug 10, 2022	25.73	25.84	25.73	25.74	10,604	-0.01(-0.04%)
Aug 09, 2022	25.71	25.85	25.68	25.75	23,535	+0.13(+0.51%)
Aug 08, 2022	25.61	25.64	25.49	25.62	5,184	+0.10(+0.38%)
Aug 05, 2022	25.09	25.60	25.09	25.52	12,856	+0.37(+1.46%)
Aug 04, 2022	25.16	25.31	25.16	25.16	3,509	-0.16(-0.64%)
Aug 03, 2022	25.60	25.60	25.30	25.32	1,789	-0.40(-1.56%)
Aug 02, 2022	25.58	25.88	25.58	25.72	6,238	-0.20(-0.77%)
Aug 01, 2022	25.77	25.94	25.69	25.92	10,530	-0.04(-0.15%)
Jul 29, 2022	26.08	26.08	25.71	25.96	23,944	+0.06(+0.23%)
Jul 28, 2022	25.96	26.07	25.81	25.90	29,104	-0.28(-1.06%)
Jul 27, 2022	26.02	26.18	25.95	26.18	2,963	-0.01(-0.04%)
Jul 26, 2022	26.25	26.25	25.99	26.19	4,036	+0.25(+0.96%)
Jul 25, 2022	25.54	25.95	25.54	25.94	12,721	+0.55(+2.18%)
Jul 22, 2022	25.58	25.58	25.34	25.39	3,937	-0.11(-0.42%)
Jul 21, 2022	25.56	25.72	25.45	25.50	3,604	-0.47(-1.82%)
Jul 20, 2022	25.61	25.97	25.58	25.97	4,370	+0.36(+1.40%)
Jul 19, 2022	25.69	25.77	25.61	25.61	2,546	-0.08(-0.30%)
Jul 18, 2022	25.57	25.69	25.49	25.69	12,369	+0.36(+1.41%)
Jul 15, 2022	25.16	25.33	25.09	25.33	4,006	+0.03(+0.12%)
Jul 14, 2022	25.16	25.30	25.12	25.30	10,045	-0.10(-0.39%)
Jul 13, 2022	25.38	25.47	25.38	25.40	920	+0.13(+0.50%)
Jul 12, 2022	25.13	25.29	25.12	25.27	4,195	-0.01(-0.04%)
Jul 11, 2022	25.14	25.28	25.13	25.28	6,793	+0.20(+0.79%)
Jul 08, 2022	24.91	25.18	24.91	25.09	2,971	-0.05(-0.19%)
Jul 07, 2022	24.73	25.23	24.73	25.13	4,763	+0.40(+1.63%)
Jul 06, 2022	24.69	24.79	24.50	24.73	23,585	-0.24(-0.96%)
Jul 05, 2022	25.30	25.31	24.85	24.97	7,621	-0.51(-2.00%)
Jul 01, 2022	25.75	25.82	25.39	25.48	20,446	-0.21(-0.82%)
Jun 30, 2022	25.94	26.03	25.43	25.69	48,349	+0.01(+0.04%)
Jun 29, 2022	26.07	26.07	25.68	25.68	2,703	-0.55(-2.10%)
Jun 28, 2022	26.09	26.28	26.08	26.23	11,559	+0.42(+1.63%)
Jun 27, 2022	25.75	26.00	25.61	25.81	4,788	+0.28(+1.10%)
Jun 24, 2022	25.73	25.87	25.42	25.53	9,535	+0.04(+0.16%)
Jun 23, 2022	26.41	26.41	25.34	25.49	18,774	-0.70(-2.67%)
Jun 22, 2022	26.50	26.52	26.10	26.19	22,643	-0.79(-2.93%)
Jun 21, 2022	26.93	27.17	26.77	26.98	3,834	+0.17(+0.63%)
Jun 17, 2022	27.13	27.31	26.61	26.81	65,366	-0.32(-1.18%)
Jun 16, 2022	27.55	27.59	26.76	27.13	137,831	-0.61(-2.19%)
Jun 15, 2022	28.22	28.22	27.70	27.74	32,536	-0.18(-0.65%)
Jun 14, 2022	27.47	28.10	27.47	27.92	9,393	+0.11(+0.40%)
Jun 13, 2022	28.01	28.01	27.43	27.81	61,384	-0.50(-1.77%)
Jun 10, 2022	28.50	28.50	28.00	28.31	40,056	-0.78(-2.68%)
Jun 09, 2022	28.34	29.09	28.02	29.09	24,528	+0.71(+2.50%)
Jun 08, 2022	28.89	28.89	28.28	28.38	17,354	-0.26(-0.91%)
Jun 07, 2022	28.25	28.96	28.25	28.64	24,655	+0.34(+1.20%)
Jun 06, 2022	28.38	28.38	27.76	28.30	19,181	+0.19(+0.68%)
Jun 03, 2022	27.86	28.11	27.67	28.11	16,227	+0.84(+3.08%)
Jun 02, 2022	27.85	28.14	27.27	27.27	44,001	-0.49(-1.77%)

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.