Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	29.39	29.48	29.36	29.48	282,272	+0.03(+0.10%)
Jul 28, 2023	29.30	29.48	29.27	29.45	830,899	+0.71(+2.48%)
Jul 27, 2023	29.11	29.11	28.72	28.74	228,902	-0.36(-1.22%)
Jul 26, 2023	28.74	29.19	28.74	29.10	274,216	+0.22(+0.75%)
Jul 25, 2023	29.00	29.02	28.87	28.88	165,618	+0.15(+0.52%)
Jul 24, 2023	28.41	28.79	28.30	28.73	447,406	+0.46(+1.64%)
Jul 21, 2023	28.41	28.49	28.25	28.27	537,708	-0.05(-0.17%)
Jul 20, 2023	28.46	28.46	28.28	28.32	877,186	-0.30(-1.04%)
Jul 19, 2023	28.76	28.80	28.56	28.61	359,400	-0.08(-0.28%)
Jul 18, 2023	28.72	28.78	28.59	28.69	388,873	-0.16(-0.55%)
Jul 17, 2023	28.61	28.85	28.55	28.85	378,561	+0.06(+0.21%)
Jul 14, 2023	28.86	28.86	28.74	28.79	714,933	-0.14(-0.48%)
Jul 13, 2023	28.71	28.96	28.71	28.93	260,011	+0.42(+1.49%)
Jul 12, 2023	28.33	28.55	28.32	28.50	375,796	+0.57(+2.05%)
Jul 11, 2023	27.82	27.93	27.69	27.93	386,185	+0.33(+1.18%)
Jul 10, 2023	27.36	27.60	27.34	27.60	245,825	+0.10(+0.36%)
Jul 07, 2023	27.26	27.66	27.26	27.51	142,508	+0.35(+1.27%)
Jul 06, 2023	27.36	27.38	27.09	27.16	294,678	-0.52(-1.89%)
Jul 05, 2023	27.74	27.77	27.67	27.68	204,919	-0.23(-0.81%)
Jul 03, 2023	27.93	28.03	27.86	27.91	211,300	+0.30(+1.07%)
Jun 30, 2023	27.55	27.68	27.53	27.61	279,319	+0.27(+0.98%)
Jun 29, 2023	27.32	27.37	27.25	27.35	282,926	-0.15(-0.54%)
Jun 28, 2023	27.48	27.53	27.39	27.50	448,189	-0.19(-0.68%)
Jun 27, 2023	27.64	27.68	27.56	27.68	319,301	+0.29(+1.05%)
Jun 26, 2023	27.38	27.52	27.33	27.40	469,716	+0.14(+0.51%)
Jun 23, 2023	27.26	27.30	27.20	27.26	190,048	-0.43(-1.56%)
Jun 22, 2023	27.55	27.70	27.50	27.69	236,983	-0.05(-0.18%)
Jun 21, 2023	27.75	27.81	27.68	27.74	316,902	-0.19(-0.67%)
Jun 20, 2023	28.11	28.11	27.85	27.93	622,007	-0.58(-2.03%)
Jun 16, 2023	28.65	28.65	28.46	28.51	347,749	-0.12(-0.41%)
Jun 15, 2023	28.46	28.64	28.46	28.62	1,207,212	+1.59(+5.88%)
May 08, 2023	27.04	27.08	26.98	27.03	170,591	+0.00(+0.00%)
May 05, 2023	26.87	27.07	26.79	27.03	161,854	+0.28(+1.06%)
May 04, 2023	26.78	26.82	26.67	26.75	475,037	+0.23(+0.85%)
May 03, 2023	26.58	26.75	26.52	26.52	259,200	-0.05(-0.18%)
May 02, 2023	26.75	26.75	26.47	26.57	567,234	-0.25(-0.92%)
May 01, 2023	26.76	26.99	26.76	26.82	195,542	-0.10(-0.36%)
Apr 28, 2023	26.74	26.93	26.74	26.92	550,152	+0.15(+0.55%)
Apr 27, 2023	26.55	26.79	26.51	26.77	242,509	+0.42(+1.60%)
Apr 26, 2023	26.50	26.52	26.34	26.35	271,787	+0.17(+0.64%)
Apr 25, 2023	26.37	26.40	26.16	26.18	795,792	-0.63(-2.34%)
Apr 24, 2023	26.77	26.83	26.69	26.81	192,666	-0.04(-0.15%)
Apr 21, 2023	26.87	26.89	26.69	26.85	551,668	-0.26(-0.94%)
Apr 20, 2023	27.11	27.29	27.03	27.10	436,816	-0.05(-0.18%)
Apr 19, 2023	27.10	27.20	27.07	27.15	514,946	-0.29(-1.07%)
Apr 18, 2023	27.56	27.56	27.38	27.45	401,245	-0.06(-0.21%)
Apr 17, 2023	27.50	27.53	27.39	27.50	478,383	+0.12(+0.43%)
Apr 14, 2023	27.42	27.54	27.28	27.39	572,564	-0.16(-0.57%)
Apr 13, 2023	27.47	27.58	27.45	27.54	445,116	+0.37(+1.37%)
Apr 12, 2023	27.47	27.50	27.14	27.17	382,686	-0.21(-0.75%)
Apr 11, 2023	27.42	27.49	27.36	27.38	400,551	+0.18(+0.65%)
Apr 10, 2023	27.11	27.22	27.07	27.20	117,574	+0.03(+0.11%)
Apr 06, 2023	26.95	27.21	26.84	27.17	112,753	+0.13(+0.47%)
Apr 05, 2023	27.25	27.25	26.96	27.04	266,914	-0.26(-0.94%)
Apr 04, 2023	27.30	27.30	27.16	27.30	1,305,315	-0.07(-0.25%)
Apr 03, 2023	27.19	27.37	27.16	27.37	1,249,815	+0.04(+0.14%)
Mar 31, 2023	27.33	27.44	27.25	27.33	342,741	-0.02(-0.07%)
Mar 30, 2023	27.27	27.41	27.25	27.35	209,055	+0.34(+1.27%)
Mar 29, 2023	26.96	27.06	26.88	27.00	196,812	+0.10(+0.36%)
Mar 28, 2023	26.73	26.91	26.73	26.91	275,444	+0.36(+1.37%)
Mar 27, 2023	26.49	26.60	26.46	26.54	137,742	-0.12(-0.44%)
Mar 24, 2023	26.54	26.68	26.48	26.66	212,248	-0.04(-0.15%)
Mar 23, 2023	26.85	27.01	26.59	26.70	265,642	+0.38(+1.45%)
Mar 22, 2023	26.44	26.77	26.32	26.32	257,935	+0.04(+0.15%)
Mar 21, 2023	26.25	26.36	26.15	26.28	172,248	+0.26(+0.98%)
Mar 20, 2023	25.88	26.07	25.83	26.02	497,515	+0.07(+0.26%)
Mar 17, 2023	26.13	26.14	25.89	25.95	320,492	-0.21(-0.79%)
Mar 16, 2023	25.69	26.18	25.69	26.16	406,037	+0.44(+1.72%)
Mar 15, 2023	25.56	25.75	25.48	25.72	239,993	-0.50(-1.91%)
Mar 14, 2023	26.12	26.27	26.09	26.22	118,023	+0.04(+0.15%)
Mar 13, 2023	26.09	26.36	25.99	26.18	271,052	-0.03(-0.11%)
Mar 10, 2023	26.33	26.46	26.15	26.21	224,977	-0.08(-0.30%)
Mar 09, 2023	26.60	26.67	26.24	26.29	261,575	-0.61(-2.26%)
Mar 08, 2023	26.77	26.92	26.72	26.90	228,920	+0.10(+0.37%)
Mar 07, 2023	27.13	27.14	26.78	26.80	360,255	-0.50(-1.83%)
Mar 06, 2023	27.31	27.46	27.26	27.30	242,947	-0.06(-0.22%)
Mar 03, 2023	27.18	27.38	27.15	27.36	353,335	+0.27(+0.98%)
Mar 02, 2023	26.86	27.14	26.79	27.09	672,639	+0.11(+0.40%)
Mar 01, 2023	27.12	27.12	26.94	26.98	289,405	+0.53(+2.00%)
Feb 28, 2023	26.58	26.65	26.45	26.45	267,828	-0.16(-0.59%)
Feb 27, 2023	26.71	26.71	26.57	26.61	327,929	+0.10(+0.37%)
Feb 24, 2023	26.50	26.62	26.39	26.51	341,207	-0.67(-2.46%)
Feb 23, 2023	27.40	27.43	26.97	27.18	433,330	+0.19(+0.69%)
Feb 22, 2023	27.04	27.14	26.92	26.99	510,533	-0.14(-0.51%)
Feb 21, 2023	27.24	27.39	27.12	27.13	4,204,685	-0.35(-1.29%)
Feb 17, 2023	27.46	27.56	27.39	27.48	303,028	-0.30(-1.10%)
Feb 16, 2023	27.68	27.93	27.59	27.79	309,584	-0.01(-0.04%)
Feb 15, 2023	27.62	27.80	27.55	27.80	465,684	-0.25(-0.88%)
Feb 14, 2023	27.96	28.14	27.79	28.04	617,300	-0.06(-0.21%)
Feb 13, 2023	27.98	28.13	27.93	28.10	1,981,242	+0.23(+0.81%)
Feb 10, 2023	27.99	28.05	27.82	27.88	225,323	-0.31(-1.11%)
Feb 09, 2023	28.52	28.53	28.12	28.19	314,616	+0.12(+0.42%)
Feb 08, 2023	28.20	28.22	27.99	28.07	302,765	-0.07(-0.24%)
Feb 07, 2023	28.09	28.23	27.86	28.14	342,428	+0.09(+0.31%)
Feb 06, 2023	28.02	28.08	27.82	28.05	454,179	-0.40(-1.41%)
Feb 03, 2023	28.68	28.86	28.44	28.46	544,804	-0.62(-2.13%)
Feb 02, 2023	29.26	29.26	28.88	29.07	481,641	-0.15(-0.50%)
Feb 01, 2023	28.99	29.30	28.78	29.22	284,278	+0.46(+1.60%)
Jan 31, 2023	28.63	28.78	28.56	28.76	521,346	-0.05(-0.17%)
Jan 30, 2023	28.96	29.01	28.80	28.81	422,174	-0.57(-1.94%)
Jan 27, 2023	29.36	29.44	29.24	29.38	198,913	-0.13(-0.43%)
Jan 26, 2023	29.45	29.53	29.28	29.51	696,178	+0.31(+1.08%)
Jan 25, 2023	29.07	29.19	28.85	29.19	360,320	+0.01(+0.03%)
Jan 24, 2023	29.12	29.22	29.03	29.18	1,169,580	-0.01(-0.03%)
Jan 23, 2023	29.05	29.32	29.01	29.19	495,932	+0.24(+0.81%)
Jan 20, 2023	28.70	28.97	28.67	28.96	353,164	+0.34(+1.20%)
Jan 19, 2023	28.49	28.67	28.46	28.61	823,379	+0.27(+0.97%)
Jan 18, 2023	28.82	28.87	28.34	28.34	1,440,272	-0.22(-0.76%)
Jan 17, 2023	28.55	28.60	28.48	28.55	743,035	-0.21(-0.72%)
Jan 13, 2023	28.54	28.80	28.54	28.76	509,411	+0.17(+0.58%)
Jan 12, 2023	28.41	28.62	28.17	28.59	939,552	+0.27(+0.94%)
Jan 11, 2023	28.14	28.38	28.07	28.33	2,728,369	+0.12(+0.42%)
Jan 10, 2023	28.08	28.27	27.99	28.21	314,770	+0.17(+0.59%)
Jan 09, 2023	28.18	28.25	28.01	28.04	384,189	+0.24(+0.85%)
Jan 06, 2023	27.35	27.81	27.20	27.81	215,681	+0.60(+2.20%)
Jan 05, 2023	27.07	27.31	27.06	27.21	395,007	-0.10(-0.36%)
Jan 04, 2023	26.94	27.32	26.83	27.31	587,286	+0.84(+3.19%)
Jan 03, 2023	26.61	26.77	26.41	26.46	365,016	+0.27(+1.05%)
Dec 30, 2022	26.42	26.54	26.16	26.19	452,686	-0.47(-1.77%)
Dec 29, 2022	26.47	26.67	26.43	26.66	555,555	+0.45(+1.72%)
Dec 28, 2022	26.54	26.57	26.20	26.21	547,157	-0.47(-1.77%)
Dec 27, 2022	26.52	26.81	26.41	26.68	852,641	+0.43(+1.65%)
Dec 23, 2022	26.26	26.35	26.13	26.25	556,766	-0.09(-0.34%)
Dec 22, 2022	26.50	26.52	26.15	26.34	525,111	-0.24(-0.89%)
Dec 21, 2022	26.33	26.60	26.25	26.57	443,306	+0.24(+0.89%)
Dec 20, 2022	26.25	26.47	26.25	26.34	667,930	-0.06(-0.22%)
Dec 19, 2022	26.57	26.57	26.32	26.40	1,067,221	+0.10(+0.37%)
Dec 16, 2022	26.44	26.51	26.29	26.30	484,372	+0.03(+0.11%)
Dec 15, 2022	26.74	26.80	26.25	26.27	908,413	-0.73(-2.69%)
Dec 14, 2022	26.91	27.09	26.78	26.99	570,225	+0.03(+0.11%)
Dec 13, 2022	27.34	27.40	26.88	26.96	747,527	+0.27(+1.03%)
Dec 12, 2022	26.70	26.75	26.50	26.69	452,692	-0.17(-0.62%)
Dec 09, 2022	27.06	27.13	26.85	26.86	378,990	-0.20(-0.73%)
Dec 08, 2022	26.97	27.16	26.93	27.05	288,065	+0.31(+1.18%)
Dec 07, 2022	26.63	26.82	26.62	26.74	487,450	-0.11(-0.40%)
Dec 06, 2022	26.94	26.98	26.77	26.85	438,517	-0.03(-0.11%)
Dec 05, 2022	27.20	27.26	26.83	26.88	365,409	-0.38(-1.40%)
Dec 02, 2022	26.87	27.35	26.87	27.26	680,016	+0.16(+0.58%)
Dec 01, 2022	27.29	27.31	27.02	27.10	546,174	-0.16(-0.58%)
Nov 30, 2022	27.01	27.37	26.86	27.26	1,005,197	+0.90(+3.43%)
Nov 29, 2022	26.33	26.47	26.29	26.36	530,829	+0.56(+2.17%)
Nov 28, 2022	25.80	26.10	25.80	25.80	359,856	-0.12(-0.45%)
Nov 25, 2022	25.98	25.98	25.87	25.91	164,518	-0.16(-0.60%)
Nov 23, 2022	25.88	26.11	25.88	26.07	227,529	+0.17(+0.64%)
Nov 22, 2022	25.76	25.91	25.73	25.90	439,264	+0.02(+0.08%)
Nov 21, 2022	25.94	25.98	25.78	25.88	388,961	-0.38(-1.46%)
Nov 18, 2022	26.39	26.39	26.15	26.27	284,327	-0.11(-0.41%)
Nov 17, 2022	25.85	26.41	25.85	26.38	475,125	+0.11(+0.41%)
Nov 16, 2022	26.54	26.54	26.25	26.27	520,657	-0.56(-2.09%)
Nov 15, 2022	26.99	27.06	26.65	26.83	355,600	+0.65(+2.47%)
Nov 14, 2022	26.20	26.37	26.09	26.18	508,366	-0.20(-0.74%)
Nov 11, 2022	26.25	26.43	26.17	26.38	675,926	+0.65(+2.52%)
Nov 10, 2022	25.40	25.76	25.40	25.73	954,982	+0.88(+3.56%)
Nov 09, 2022	25.12	25.17	24.81	24.84	542,971	-0.44(-1.75%)
Nov 08, 2022	25.17	25.43	25.07	25.29	558,864	+0.18(+0.70%)
Nov 07, 2022	25.20	25.29	25.01	25.11	602,147	+0.01(+0.04%)
Nov 04, 2022	24.94	25.12	24.70	25.10	428,122	+1.04(+4.32%)
Nov 03, 2022	23.75	24.13	23.75	24.06	919,871	+0.17(+0.70%)
Nov 02, 2022	24.13		23.88	23.89	645,532	-0.16(-0.65%)
Nov 01, 2022	24.29	24.32	24.02	24.05	603,196	+0.37(+1.58%)
Oct 31, 2022	23.50	23.72	23.49	23.68	710,527	-0.04(-0.17%)
Oct 28, 2022	23.48	23.72	23.44	23.72	748,911	-0.11(-0.45%)
Oct 27, 2022	23.83	24.08	23.80	23.82	1,548,397	-0.19(-0.78%)
Oct 26, 2022	23.65	24.21	23.65	24.01	338,208	+0.45(+1.92%)
Oct 25, 2022	23.36	23.58	23.36	23.56	514,143	+0.22(+0.93%)
Oct 24, 2022	23.32	23.37	23.00	23.34	439,868	-0.88(-3.65%)
Oct 21, 2022	23.83	24.25	23.72	24.23	610,335	+0.34(+1.44%)
Oct 20, 2022	23.83	24.28	23.83	23.88	899,096	+0.04(+0.16%)
Oct 19, 2022	23.95	24.06	23.75	23.84	639,613	-0.47(-1.94%)
Oct 18, 2022	24.57	24.65	24.19	24.31	319,687	-0.07(-0.28%)
Oct 17, 2022	24.23	24.47	24.22	24.38	703,978	+0.68(+2.86%)
Oct 14, 2022	24.21	24.23	23.67	23.71	2,077,819	-0.34(-1.43%)
Oct 13, 2022	23.40	24.16	23.27	24.05	770,773	+0.12(+0.49%)
Oct 12, 2022	23.89	24.04	23.84	23.93	666,146	+0.09(+0.37%)
Oct 11, 2022	23.99	24.16	23.75	23.84	701,120	-0.39(-1.62%)
Oct 10, 2022	24.41	24.41	24.15	24.24	749,775	-0.29(-1.20%)
Oct 07, 2022	24.85	24.90	24.51	24.53	608,007	-0.59(-2.34%)
Oct 06, 2022	25.21	25.38	25.12	25.12	665,786	-0.17(-0.66%)
Oct 05, 2022	25.23	25.39	25.04	25.29	1,931,686	-0.04(-0.15%)
Oct 04, 2022	25.01	25.39	25.01	25.33	1,638,881	+0.83(+3.41%)
Oct 03, 2022	24.29	24.57	24.16	24.49	636,643	+0.32(+1.34%)
Sep 30, 2022	24.21	24.43	24.14	24.17	623,895	-0.10(-0.40%)
Sep 29, 2022	24.40	24.40	24.05	24.27	843,831	-0.59(-2.37%)
Sep 28, 2022	24.40	24.90	24.38	24.85	946,586	+0.21(+0.84%)
Sep 27, 2022	24.92	25.06	24.55	24.65	1,182,330	-0.07(-0.28%)
Sep 26, 2022	24.85	24.98	24.66	24.72	1,078,534	-0.21(-0.85%)
Sep 23, 2022	25.13	25.16	24.80	24.93	485,720	-0.69(-2.70%)
Sep 22, 2022	25.70	25.78	25.54	25.62	736,538	-0.15(-0.57%)
Sep 21, 2022	26.06	26.21	25.75	25.76	351,079	-0.48(-1.82%)
Sep 20, 2022	26.26	26.36	26.14	26.24	732,022	-0.13(-0.48%)
Sep 19, 2022	26.13	26.38	26.05	26.37	351,733	+0.14(+0.52%)
Sep 16, 2022	26.22	26.34	26.11	26.23	890,011	-0.29(-1.10%)
Sep 15, 2022	26.64	26.79	26.47	26.52	479,129	-0.34(-1.27%)
Sep 14, 2022	26.84	26.94	26.76	26.86	646,722	+0.16(+0.58%)
Sep 13, 2022	26.99	27.12	26.66	26.71	292,860	-0.90(-3.28%)
Sep 12, 2022	27.45	27.65	27.40	27.61	369,903	+0.38(+1.39%)
Sep 09, 2022	27.07	27.27	27.07	27.23	359,677	+0.41(+1.52%)
Sep 08, 2022	26.65	26.85	26.60	26.82	493,530	-0.12(-0.43%)
Sep 07, 2022	26.61	26.98	26.57	26.94	306,556	+0.23(+0.87%)
Sep 06, 2022	26.91	26.92	26.67	26.71	363,515	-0.24(-0.90%)
Sep 02, 2022	27.21	27.31	26.93	26.95	721,333	-0.27(-1.00%)
Sep 01, 2022	27.18	27.24	26.96	27.22	395,400	-0.22(-0.82%)
Aug 31, 2022	27.57	27.72	27.43	27.45	441,179	+0.16(+0.57%)
Aug 30, 2022	27.70	27.74	27.20	27.29	404,507	-0.23(-0.85%)
Aug 29, 2022	27.64	27.75	27.53	27.53	473,369	-0.24(-0.88%)
Aug 26, 2022	28.42	28.52	27.73	27.77	502,229	-0.48(-1.69%)
Aug 25, 2022	27.92	28.26	27.88	28.25	574,968	+0.55(+2.00%)
Aug 24, 2022	27.45	27.83	27.45	27.69	291,800	+0.04(+0.14%)
Aug 23, 2022	27.56	27.79	27.54	27.65	397,938	+0.18(+0.64%)
Aug 22, 2022	27.55	27.59	27.45	27.48	435,216	-0.30(-1.09%)
Aug 19, 2022	27.95	27.95	27.70	27.78	394,885	-0.43(-1.52%)
Aug 18, 2022	28.27	28.28	28.11	28.21	348,339	-0.18(-0.62%)
Aug 17, 2022	28.39	28.51	28.28	28.38	588,470	-0.17(-0.58%)
Aug 16, 2022	28.48	28.61	28.44	28.55	234,490	+0.03(+0.10%)
Aug 15, 2022	28.37	28.56	28.37	28.52	205,264	-0.08(-0.27%)
Aug 12, 2022	28.31	28.61	28.31	28.60	569,412	+0.28(+1.00%)
Aug 11, 2022	28.44	28.69	28.27	28.31	389,295	+0.07(+0.24%)
Aug 10, 2022	28.09	28.26	27.96	28.25	681,833	+0.41(+1.47%)
Aug 09, 2022	28.00	28.03	27.80	27.84	426,147	-0.13(-0.45%)
Aug 08, 2022	27.99	28.15	27.92	27.96	261,299	+0.01(+0.03%)
Aug 05, 2022	27.80	28.00	27.78	27.95	223,045	-0.04(-0.14%)
Aug 04, 2022	27.96	28.04	27.86	27.99	519,596	+0.23(+0.84%)
Aug 03, 2022	27.51	27.80	27.44	27.76	355,556	+0.32(+1.17%)
Aug 02, 2022	27.38	27.75	27.31	27.44	565,757	-0.16(-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.