Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2023				28.00	274	-0.10(-0.36%)
Aug 29, 2023	28.10	28.10	27.16	28.10	830	+0.35(+1.26%)
Aug 28, 2023	27.08	27.75	27.08	27.75	682	+0.85(+3.16%)
Aug 24, 2023				26.90	0	+0.05(+0.20%)
Aug 23, 2023	26.85	26.85	26.85	26.85	367	-0.25(-0.94%)
Aug 22, 2023	26.71	27.10	26.71	27.10	744	+0.30(+1.12%)
Aug 18, 2023				26.80	88	-0.05(-0.19%)
Aug 17, 2023	26.17	27.31	26.09	26.85	2,613	-0.30(-1.10%)
Aug 16, 2023	27.60	27.60	27.15	27.15	460	-0.36(-1.31%)
Aug 15, 2023	27.51	27.51	27.51	27.51	12,074	-0.39(-1.40%)
Aug 14, 2023	27.81	28.39	27.81	27.90	1,506	+0.09(+0.32%)
Aug 11, 2023	27.81	27.81	27.81	27.81	158	-0.29(-1.03%)
Aug 09, 2023				28.10	130	+0.00(+0.00%)
Aug 04, 2023				28.10	20	+0.30(+1.08%)
Aug 03, 2023	28.40	28.40	27.80	27.80	762	-0.55(-1.94%)
Aug 02, 2023	28.35	29.04	28.35	28.35	5,108	-0.25(-0.87%)
Aug 01, 2023	28.87	28.87	28.60	28.60	364	+0.09(+0.32%)
Jul 27, 2023				28.51	378	+0.11(+0.39%)
Jul 26, 2023	28.79	28.88	28.13	28.40	1,408	+0.60(+2.16%)
Jul 25, 2023	27.90	28.00	27.80	27.80	33,625	+0.00(+0.00%)
Jul 24, 2023	27.94	27.94	27.80	27.80	1,538	+0.50(+1.83%)
Jul 17, 2023				27.30	21	+0.06(+0.24%)
Jul 14, 2023	27.24	27.24	27.24	27.24	223	-0.21(-0.78%)
Jul 13, 2023	27.77	27.77	27.45	27.45	1,098	+1.10(+4.17%)
Jul 07, 2023				26.35	6,010	+0.20(+0.76%)
Jul 06, 2023	26.24	26.58	26.15	26.15	18,543	-1.08(-3.97%)
Jul 03, 2023				27.23	70	+0.59(+2.22%)
Jun 30, 2023	26.99	26.99	26.64	26.64	442	-0.16(-0.60%)
Jun 29, 2023	26.50	26.80	26.50	26.80	2,477	+0.26(+0.98%)
Jun 28, 2023	26.54	26.54	26.54	26.54	121	+0.19(+0.72%)
Jun 26, 2023				26.35	62	-0.48(-1.79%)
Jun 22, 2023				26.83	50	+0.33(+1.25%)
Jun 21, 2023	26.25	26.50	26.25	26.50	110,872	+0.10(+0.38%)
Jun 20, 2023	26.30	26.56	26.30	26.40	11,448	-0.76(-2.78%)
Jun 16, 2023	27.16	27.16	27.16	27.16	7,123	-0.73(-2.64%)
Jun 15, 2023	27.82	27.94	27.64	27.89	102,812	+0.26(+0.94%)
Jun 14, 2023	27.43	27.63	27.32	27.63	1,174	+1.21(+4.58%)
Jun 13, 2023	26.32	26.42	26.32	26.42	25,854	+0.55(+2.13%)
Jun 12, 2023	26.04	26.04	25.87	25.87	2,254	+0.50(+1.97%)
Jun 09, 2023	25.37	25.37	25.37	25.37	324	+0.37(+1.48%)
Jun 07, 2023				25.00	54	+1.10(+4.60%)
Jun 01, 2023				23.90	0	+0.41(+1.77%)
May 31, 2023	23.18	23.48	23.18	23.48	6,015	-0.91(-3.75%)
May 26, 2023				24.40	93	+0.18(+0.74%)
May 25, 2023	24.22	24.22	24.22	24.22	9,066	-0.29(-1.18%)
May 17, 2023				24.51	14	+0.28(+1.15%)
May 16, 2023	24.23	24.23	24.23	24.23	1,540	-0.37(-1.50%)
May 10, 2023				24.60	91	-0.25(-1.01%)
May 09, 2023	24.94	24.94	24.85	24.85	8,863	-0.15(-0.60%)
May 08, 2023	24.85	25.00	24.34	25.00	2,739	-0.20(-0.79%)
May 01, 2023				25.20	9	+0.18(+0.72%)
Apr 28, 2023	24.75	25.02	24.75	25.02	31,250	+1.11(+4.65%)
Apr 26, 2023				23.91	111,048	-0.49(-2.02%)
Apr 24, 2023				24.40	5,240	+0.30(+1.26%)
Apr 12, 2023				24.10	1	-0.15(-0.64%)
Apr 05, 2023				24.25	40	-0.61(-2.45%)
Apr 04, 2023	24.88	24.88	24.86	24.86	200	-0.08(-0.32%)
Apr 03, 2023	24.79	25.01	24.79	24.94	1,476	+0.04(+0.16%)
Mar 31, 2023	24.78	24.95	24.78	24.90	3,801	+0.46(+1.87%)
Mar 30, 2023	24.44	24.44	24.44	24.44	605	-0.51(-2.03%)
Mar 28, 2023				24.95	46	+0.35(+1.41%)
Mar 27, 2023	24.83	24.83	24.60	24.60	213	+0.36(+1.50%)
Mar 24, 2023	24.27	24.54	24.24	24.24	3,842	-0.47(-1.91%)
Mar 22, 2023				24.71	7	+0.71(+2.97%)
Mar 20, 2023				24.00	30	-0.45(-1.84%)
Mar 13, 2023				24.45	0	-0.27(-1.09%)
Mar 10, 2023	24.72	24.72	24.72	24.72	606	-0.82(-3.22%)
Mar 08, 2023				25.54	5	+0.29(+1.16%)
Mar 07, 2023	25.25	25.25	25.25	25.25	100	-0.15(-0.59%)
Mar 03, 2023				25.40	106,161	+0.92(+3.74%)
Mar 01, 2023				24.48	6	+0.30(+1.26%)
Feb 24, 2023				24.18	3	-0.27(-1.10%)
Feb 22, 2023				24.45	4	-0.03(-0.12%)
Feb 21, 2023	24.42	24.48	24.42	24.48	1,113	+0.04(+0.16%)
Feb 17, 2023	24.44	24.44	24.44	24.44	143	+0.18(+0.74%)
Feb 15, 2023				24.26	0	-0.14(-0.57%)
Feb 13, 2023				24.40	92	+0.06(+0.25%)
Feb 10, 2023	24.39	24.39	24.23	24.34	5,439	+1.01(+4.33%)
Feb 03, 2023				23.33	88	-0.47(-1.97%)
Feb 02, 2023	23.80	23.80	23.80	23.80	270	-0.73(-2.98%)
Jan 31, 2023				24.53	34	+0.39(+1.64%)
Jan 30, 2023	24.14	24.14	24.14	24.14	128	-0.28(-1.15%)
Jan 27, 2023	24.41	24.41	24.41	24.41	578	+0.36(+1.48%)
Jan 26, 2023	24.00	24.06	24.00	24.06	2,364	+0.50(+2.12%)
Jan 24, 2023				23.56	13	+0.38(+1.64%)
Jan 20, 2023				23.18	62	-0.02(-0.09%)
Jan 17, 2023				23.20	11	+0.30(+1.31%)
Jan 13, 2023	22.90	22.90	22.90	22.90	36,240	+1.36(+6.31%)
Jan 10, 2023				21.54	0	-0.26(-1.19%)
Jan 09, 2023	21.89	21.89	21.80	21.80	754	+0.91(+4.36%)
Jan 05, 2023				20.89	0	-0.67(-3.10%)
Dec 30, 2022				21.56	1,800	-0.17(-0.79%)
Dec 27, 2022				21.73	0	-0.77(-3.42%)
Dec 21, 2022				22.50	0	-0.35(-1.53%)
Dec 14, 2022				22.85	25	+0.15(+0.66%)
Dec 08, 2022				22.70	10,000	+0.40(+1.79%)
Dec 06, 2022				22.30	99	-0.30(-1.33%)
Dec 05, 2022	22.60	22.60	22.60	22.60	264	-0.40(-1.74%)
Dec 02, 2022	23.06	23.06	23.00	23.00	390	+0.00(+0.00%)
Nov 30, 2022				23.00	112	+0.20(+0.88%)
Nov 28, 2022				22.80	1,044	+0.06(+0.26%)
Nov 25, 2022	22.74	22.74	22.74	22.74	15,100	+0.14(+0.63%)
Nov 23, 2022	22.60	22.60	22.60	22.60	288	+0.90(+4.15%)
Nov 18, 2022				21.70	82	-0.30(-1.36%)
Nov 16, 2022				22.00	45	-0.04(-0.18%)
Nov 14, 2022				22.04	0	+1.09(+5.20%)
Nov 09, 2022				20.95	0	+0.24(+1.16%)
Nov 07, 2022				20.71	0	+0.21(+1.02%)
Nov 02, 2022				20.50	0	+0.01(+0.05%)
Nov 01, 2022	20.49	20.49	20.49	20.49	146	+1.09(+5.61%)
Oct 31, 2022	19.40	19.40	19.40	19.40	148	+0.25(+1.31%)
Oct 28, 2022	18.98	19.15	18.98	19.15	876	-0.21(-1.08%)
Oct 27, 2022	19.36	19.36	19.36	19.36	320	+0.64(+3.42%)
Oct 25, 2022				18.72	54,000	+0.89(+4.99%)
Oct 24, 2022				17.83	169	-0.02(-0.08%)
Oct 20, 2022				17.84	32	-0.05(-0.31%)
Oct 18, 2022				17.90	77	+0.12(+0.67%)
Oct 14, 2022				17.78	15	-0.52(-2.84%)
Oct 13, 2022	18.07	18.30	18.07	18.30	406	+0.35(+1.95%)
Oct 12, 2022	17.78	17.95	17.78	17.95	7,708	-1.35(-6.99%)
Oct 04, 2022				19.30	0	+0.50(+2.66%)
Oct 03, 2022	18.70	18.87	18.70	18.80	17,064	+0.60(+3.30%)
Sep 30, 2022	18.20	18.20	18.20	18.20	11,743	-0.23(-1.25%)
Sep 29, 2022	18.00	18.43	18.00	18.43	3,738	-0.02(-0.11%)
Sep 28, 2022	18.50	18.50	18.45	18.45	392	-0.95(-4.90%)
Sep 22, 2022				19.40	0	+0.25(+1.31%)
Sep 21, 2022	18.75	19.15	18.75	19.15	761	-0.60(-3.04%)
Sep 19, 2022				19.75	405	-0.10(-0.50%)
Sep 13, 2022				19.85	65	-0.60(-2.96%)
Sep 09, 2022				20.45	6	+0.51(+2.58%)
Sep 07, 2022				19.94	1,500	-0.26(-1.29%)
Sep 06, 2022	20.20	20.70	20.20	20.20	953	-0.30(-1.46%)

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.