Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	28.80	29.09	28.59	28.77	268,967	+0.05(+0.17%)
Jul 28, 2023	28.47	29.02	28.41	28.72	214,328	+0.56(+1.99%)
Jul 27, 2023	28.64	28.91	28.13	28.16	431,376	-0.40(-1.40%)
Jul 26, 2023	28.55	28.82	28.39	28.56	206,401	+0.02(+0.07%)
Jul 25, 2023	28.67	28.84	28.39	28.54	151,895	-0.04(-0.14%)
Jul 24, 2023	28.86	29.00	28.56	28.58	182,853	-0.29(-1.00%)
Jul 21, 2023	29.09	29.09	28.68	28.87	163,699	-0.06(-0.21%)
Jul 20, 2023	29.00	29.35	28.82	28.93	445,990	-0.14(-0.48%)
Jul 19, 2023	29.42	29.55	28.91	29.07	306,714	-0.32(-1.09%)
Jul 18, 2023	29.40	29.41	28.87	29.39	291,114	-0.05(-0.17%)
Jul 17, 2023	29.65	29.93	29.24	29.44	748,895	-0.15(-0.51%)
Jul 14, 2023	29.41	29.70	29.12	29.59	480,305	+0.29(+0.99%)
Jul 13, 2023	29.50	29.63	28.82	29.30	982,930	+0.00(+0.00%)
Jul 12, 2023	28.39	29.38	28.33	29.30	674,709	+1.25(+4.46%)
Jul 11, 2023	27.22	28.07	26.99	28.05	538,846	+0.85(+3.13%)
Jul 10, 2023	27.09	27.36	26.91	27.20	411,624	+0.18(+0.67%)
Jul 07, 2023	26.54	27.07	26.43	27.02	574,907	+0.54(+2.04%)
Jul 06, 2023	26.62	26.68	25.75	26.48	336,751	-0.29(-1.08%)
Jul 05, 2023	26.88	27.28	26.76	26.77	195,085	-0.24(-0.89%)
Jul 03, 2023	26.84	27.15	26.77	27.01	155,643	+0.03(+0.11%)
Jun 30, 2023	27.18	27.60	26.98	26.98	164,186	-0.02(-0.07%)
Jun 29, 2023	27.13	27.23	26.77	27.00	170,327	-0.14(-0.52%)
Jun 28, 2023	26.82	27.29	26.54	27.14	269,562	+0.20(+0.74%)
Jun 27, 2023	27.01	27.14	26.79	26.94	233,148	+0.16(+0.60%)
Jun 26, 2023	26.98	27.50	26.69	26.78	218,330	-0.27(-1.00%)
Jun 23, 2023	27.12	27.40	26.91	27.05	207,329	-0.40(-1.46%)
Jun 22, 2023	27.20	27.50	27.11	27.45	179,716	+0.14(+0.51%)
Jun 21, 2023	26.78	27.53	26.60	27.31	155,097	+0.45(+1.68%)
Jun 20, 2023	26.49	27.00	26.15	26.86	253,714	+0.14(+0.52%)
Jun 16, 2023	27.53	27.76	26.69	26.72	495,851	-0.72(-2.62%)
Jun 15, 2023	27.91	28.14	27.36	27.44	336,839	+1.87(+7.31%)
May 08, 2023	25.37	25.62	25.24	25.57	344,182	+0.27(+1.07%)
May 05, 2023	25.25	25.43	24.80	25.30	169,577	+0.34(+1.36%)
May 04, 2023	25.20	25.45	24.18	24.96	518,167	-0.27(-1.07%)
May 03, 2023	24.61	25.45	24.37	25.23	501,324	+0.72(+2.94%)
May 02, 2023	24.06	24.52	23.84	24.51	237,924	+0.39(+1.62%)
May 01, 2023	23.37	24.13	23.28	24.12	260,885	+0.68(+2.90%)
Apr 28, 2023	22.75	23.64	22.75	23.44	123,891	+0.66(+2.90%)
Apr 27, 2023	22.78	23.00	22.62	22.78	118,105	+0.07(+0.31%)
Apr 26, 2023	22.51	23.02	22.50	22.71	242,227	+0.20(+0.89%)
Apr 25, 2023	22.99	23.01	22.50	22.51	202,583	-0.61(-2.64%)
Apr 24, 2023	23.18	24.41	23.08	23.12	143,073	-0.03(-0.13%)
Apr 21, 2023	23.50	23.71	22.70	23.15	405,056	-0.35(-1.49%)
Apr 20, 2023	23.94	23.94	23.39	23.50	224,621	-0.50(-2.08%)
Apr 19, 2023	23.93	24.42	23.83	24.00	198,285	-0.07(-0.29%)
Apr 18, 2023	23.99	24.73	23.68	24.07	233,523	+0.08(+0.33%)
Apr 17, 2023	24.00	24.37	23.84	23.99	200,484	-0.04(-0.17%)
Apr 14, 2023	24.46	24.76	23.88	24.03	268,725	-0.47(-1.92%)
Apr 13, 2023	24.19	24.54	24.10	24.50	151,345	+0.48(+2.00%)
Apr 12, 2023	24.29	24.64	23.85	24.02	291,275	-0.15(-0.62%)
Apr 11, 2023	24.21	24.33	23.97	24.17	132,478	+0.14(+0.58%)
Apr 10, 2023	23.75	24.20	23.66	24.03	174,553	+0.17(+0.71%)
Apr 06, 2023	23.46	24.00	23.39	23.86	368,222	+0.44(+1.88%)
Apr 05, 2023	23.86	23.97	23.03	23.42	265,904	-0.54(-2.25%)
Apr 04, 2023	24.71	24.84	23.95	23.96	284,387	-0.78(-3.15%)
Apr 03, 2023	24.39	24.86	24.39	24.74	160,285	+0.27(+1.10%)
Mar 31, 2023	23.90	24.52	23.74	24.47	274,994	+0.61(+2.56%)
Mar 30, 2023	23.95	24.36	23.78	23.86	407,868	+0.08(+0.34%)
Mar 29, 2023	23.95	24.75	23.75	23.78	564,535	-0.11(-0.46%)
Mar 28, 2023	23.78	24.01	23.61	23.89	241,667	+0.11(+0.46%)
Mar 27, 2023	24.06	24.26	23.59	23.78	412,962	-0.29(-1.20%)
Mar 24, 2023	24.15	24.47	23.92	24.07	155,792	-0.26(-1.07%)
Mar 23, 2023	24.66	25.09	24.30	24.33	141,663	-0.22(-0.90%)
Mar 22, 2023	25.02	25.04	24.52	24.55	116,257	-0.52(-2.07%)
Mar 21, 2023	25.16	25.50	24.87	25.07	161,968	+0.18(+0.72%)
Mar 20, 2023	25.37	25.60	24.89	24.89	158,098	-0.49(-1.93%)
Mar 17, 2023	25.18	25.51	24.42	25.38	352,864	+0.11(+0.44%)
Mar 16, 2023	24.64	25.34	24.51	25.27	225,528	+0.59(+2.39%)
Mar 15, 2023	24.42	24.72	23.96	24.68	418,874	-0.31(-1.24%)
Mar 14, 2023	25.14	25.47	24.92	24.99	292,048	-0.05(-0.20%)
Mar 13, 2023	25.03	25.26	24.45	25.04	276,904	-0.28(-1.11%)
Mar 10, 2023	25.41	25.88	25.15	25.32	931,991	-0.01(-0.04%)
Mar 09, 2023	25.31	25.79	25.20	25.33	312,583	-0.02(-0.08%)
Mar 08, 2023	25.59	25.84	25.15	25.35	213,641	-0.23(-0.90%)
Mar 07, 2023	25.78	26.31	25.39	25.58	170,867	-0.26(-1.01%)
Mar 06, 2023	25.96	26.28	25.75	25.84	168,900	-0.08(-0.31%)
Mar 03, 2023	25.90	26.06	25.64	25.92	154,215	+0.16(+0.62%)
Mar 02, 2023	25.98	26.29	25.53	25.76	120,691	-0.53(-2.02%)
Mar 01, 2023	26.21	26.63	25.98	26.29	378,622	+0.37(+1.43%)
Feb 28, 2023	25.35	26.02	25.04	25.92	466,125	+0.65(+2.57%)
Feb 27, 2023	25.50	25.90	25.14	25.27	561,041	-0.40(-1.56%)
Feb 24, 2023	25.96	26.03	25.52	25.67	286,470	-0.60(-2.28%)
Feb 23, 2023	25.65	26.28	25.51	26.27	175,408	+0.71(+2.78%)
Feb 22, 2023	26.06	26.39	25.29	25.56	182,430	-0.59(-2.26%)
Feb 21, 2023	26.37	27.23	25.95	26.15	424,967	-0.44(-1.65%)
Feb 17, 2023	27.14	27.27	26.50	26.59	228,022	-0.84(-3.06%)
Feb 16, 2023	26.14	27.50	26.09	27.43	285,149	+0.94(+3.55%)
Feb 15, 2023	26.21	26.65	25.92	26.49	276,718	+0.20(+0.76%)
Feb 14, 2023	25.77	26.37	25.62	26.29	270,429	+0.38(+1.47%)
Feb 13, 2023	25.68	26.20	25.68	25.91	227,907	+0.30(+1.17%)
Feb 10, 2023	26.19	26.42	25.27	25.61	376,750	-0.90(-3.39%)
Feb 09, 2023	26.85	27.03	25.81	26.51	665,377	-0.04(-0.15%)
Feb 08, 2023	26.99	27.24	26.55	26.55	353,939	-0.48(-1.78%)
Feb 07, 2023	27.21	27.31	26.44	27.03	369,908	-0.02(-0.07%)
Feb 06, 2023	27.28	27.38	26.31	27.05	265,996	-0.44(-1.60%)
Feb 03, 2023	27.80	28.25	27.04	27.49	607,131	-0.55(-1.96%)
Feb 02, 2023	28.53	28.59	27.34	28.04	990,657	-0.49(-1.72%)
Feb 01, 2023	28.97	29.77	27.71	28.53	581,880	-0.45(-1.55%)
Jan 31, 2023	28.88	29.55	28.21	28.98	389,538	+0.13(+0.45%)
Jan 30, 2023	29.06	29.87	28.73	28.85	232,991	-0.62(-2.10%)
Jan 27, 2023	28.62	29.68	28.62	29.47	164,257	+0.52(+1.80%)
Jan 26, 2023	28.77	29.05	27.94	28.95	423,050	+0.32(+1.12%)
Jan 25, 2023	29.56	30.16	28.60	28.63	199,966	-1.11(-3.73%)
Jan 24, 2023	30.50	30.70	29.66	29.74	567,312	-0.83(-2.72%)
Jan 23, 2023	30.94	31.06	30.40	30.57	264,353	-0.25(-0.81%)
Jan 20, 2023	29.57	30.85	29.50	30.82	217,673	+1.36(+4.62%)
Jan 19, 2023	29.50	29.70	29.10	29.46	312,570	-0.04(-0.14%)
Jan 18, 2023	29.74	29.74	28.98	29.50	377,347	+0.09(+0.31%)
Jan 17, 2023	27.76	29.56	27.58	29.41	423,270	+1.65(+5.94%)
Jan 13, 2023	27.64	28.23	27.21	27.76	527,919	+0.00(+0.00%)
Jan 12, 2023	27.19	28.11	26.22	27.76	501,966	+0.60(+2.21%)
Jan 11, 2023	27.81	28.50	27.14	27.16	657,201	-0.54(-1.95%)
Jan 10, 2023	27.05	27.71	26.66	27.70	360,630	+0.81(+3.01%)
Jan 09, 2023	27.43	27.54	26.68	26.89	382,716	-0.31(-1.14%)
Jan 06, 2023	27.46	27.94	27.11	27.20	191,695	-0.22(-0.80%)
Jan 05, 2023	26.73	27.77	26.25	27.42	276,998	+0.46(+1.71%)
Jan 04, 2023	27.61	28.15	26.73	26.96	503,954	-0.41(-1.50%)
Jan 03, 2023	27.98	28.51	26.52	27.37	316,164	-0.20(-0.73%)
Dec 30, 2022	27.14	27.74	27.10	27.57	173,211	+0.12(+0.44%)
Dec 29, 2022	27.14	27.86	27.13	27.45	179,516	+0.46(+1.70%)
Dec 28, 2022	27.73	27.89	26.83	26.99	186,470	-0.74(-2.67%)
Dec 27, 2022	28.00	28.12	27.64	27.73	126,254	-0.27(-0.96%)
Dec 23, 2022	28.25	28.41	27.73	28.00	155,708	-0.25(-0.88%)
Dec 22, 2022	28.20	28.29	27.58	28.25	140,454	-0.19(-0.67%)
Dec 21, 2022	28.23	28.99	27.95	28.44	161,229	+0.36(+1.28%)
Dec 20, 2022	29.00	29.46	27.87	28.08	308,846	-0.96(-3.31%)
Dec 19, 2022	28.58	29.05	28.00	29.04	219,717	+0.70(+2.47%)
Dec 16, 2022	28.42	28.52	27.91	28.34	269,744	-0.19(-0.67%)
Dec 15, 2022	28.70	28.79	28.12	28.53	160,741	-0.28(-0.97%)
Dec 14, 2022	28.90	29.45	28.54	28.81	333,516	-0.09(-0.31%)
Dec 13, 2022	30.00	30.00	28.52	28.90	255,607	-0.03(-0.10%)
Dec 12, 2022	28.51	29.05	28.23	28.93	120,657	+0.34(+1.19%)
Dec 09, 2022	29.07	29.52	28.24	28.59	406,216	-0.78(-2.66%)
Dec 08, 2022	29.75	33.70	28.70	29.37	813,537	+1.29(+4.59%)
Dec 07, 2022	27.75	28.12	27.04	28.08	207,914	+0.30(+1.08%)
Dec 06, 2022	28.00	28.00	27.48	27.78	299,104	-0.25(-0.89%)
Dec 05, 2022	29.00	29.35	27.98	28.03	392,136	-1.26(-4.30%)
Dec 02, 2022	29.48	29.77	29.21	29.29	217,119	-0.49(-1.65%)
Dec 01, 2022	29.75	30.80	29.51	29.78	231,180	+0.09(+0.30%)
Nov 30, 2022	29.97	30.08	29.22	29.69	255,537	+0.00(+0.00%)
Nov 29, 2022	29.17	29.90	29.03	29.69	191,888	+0.96(+3.34%)
Nov 28, 2022	28.38	28.81	28.34	28.73	217,422	+0.23(+0.81%)
Nov 25, 2022	28.79	28.98	28.46	28.50	77,003	-0.43(-1.49%)
Nov 23, 2022	28.71	29.16	28.59	28.93	130,824	+0.25(+0.87%)
Nov 22, 2022	28.23	28.77	28.11	28.68	155,879	+0.32(+1.13%)
Nov 21, 2022	28.59	28.69	28.02	28.36	173,489	-0.17(-0.60%)
Nov 18, 2022	28.89	29.03	28.19	28.53	185,683	-0.21(-0.73%)
Nov 17, 2022	28.93	29.33	28.33	28.74	320,114	-0.93(-3.13%)
Nov 16, 2022	29.62	30.29	29.30	29.67	262,990	-0.22(-0.74%)
Nov 15, 2022	30.48	31.82	29.85	29.89	313,615	+0.42(+1.43%)
Nov 14, 2022	30.34	30.45	28.89	29.47	272,401	-1.10(-3.60%)
Nov 11, 2022	29.20	30.78	29.19	30.57	182,785	+1.05(+3.56%)
Nov 10, 2022	28.79	30.00	28.52	29.52	358,532	+2.12(+7.74%)
Nov 09, 2022	28.24	28.29	27.33	27.40	182,483	-1.09(-3.83%)
Nov 08, 2022	28.18	28.64	27.71	28.49	213,687	+0.48(+1.71%)
Nov 07, 2022	27.92	28.03	27.23	28.01	237,522	+0.29(+1.05%)
Nov 04, 2022	28.05	28.97	27.08	27.72	176,466	+0.43(+1.58%)
Nov 03, 2022	26.90	27.77	26.16	27.29	1,164,690	+0.06(+0.22%)
Nov 02, 2022	28.50		27.21	27.23	289,557	-1.32(-4.62%)
Nov 01, 2022	30.06	32.07	28.36	28.55	428,563	+0.72(+2.59%)
Oct 31, 2022	28.02	28.26	27.44	27.83	150,720	-0.18(-0.64%)
Oct 28, 2022	27.87	28.44	27.42	28.01	378,567	+0.01(+0.04%)
Oct 27, 2022	28.06	28.81	27.53	28.00	188,265	-0.19(-0.67%)
Oct 26, 2022	28.29	28.70	27.82	28.19	303,645	+0.13(+0.46%)
Oct 25, 2022	27.55	28.20	27.42	28.06	378,741	+0.66(+2.41%)
Oct 24, 2022	27.78	28.08	26.06	27.40	341,938	-0.97(-3.42%)
Oct 21, 2022	27.88	28.43	27.22	28.37	232,504	+0.26(+0.92%)
Oct 20, 2022	28.51	29.41	28.00	28.11	229,390	-0.45(-1.58%)
Oct 19, 2022	28.50	28.85	27.83	28.56	247,441	-0.21(-0.73%)
Oct 18, 2022	29.56	29.87	28.08	28.77	309,573	-0.09(-0.31%)
Oct 17, 2022	28.50	29.11	28.33	28.86	256,261	+1.18(+4.26%)
Oct 14, 2022	30.28	30.28	27.47	27.68	464,248	-2.26(-7.55%)
Oct 13, 2022	29.27	30.22	29.10	29.94	240,426	-0.13(-0.43%)
Oct 12, 2022	29.93	30.31	29.54	30.07	154,248	-0.08(-0.27%)
Oct 11, 2022	30.46	30.50	29.48	30.15	259,505	-0.23(-0.76%)
Oct 10, 2022	31.17	31.47	30.32	30.38	171,718	-1.06(-3.37%)
Oct 07, 2022	31.89	32.14	31.32	31.44	202,633	-1.06(-3.26%)
Oct 06, 2022	32.39	33.04	32.15	32.50	197,688	-0.05(-0.15%)
Oct 05, 2022	32.26	32.66	31.83	32.55	179,253	-0.22(-0.67%)
Oct 04, 2022	31.91	32.86	31.59	32.77	248,582	+1.91(+6.19%)
Oct 03, 2022	30.92	31.20	30.38	30.86	210,225	+0.16(+0.52%)
Sep 30, 2022	29.84	30.90	29.60	30.70	412,508	+0.87(+2.92%)
Sep 29, 2022	31.08	31.10	29.50	29.83	323,010	-1.80(-5.69%)
Sep 28, 2022	31.40	31.79	31.00	31.63	299,298	+0.26(+0.83%)
Sep 27, 2022	30.64	31.50	30.47	31.37	272,111	+1.48(+4.95%)
Sep 26, 2022	30.62	31.23	29.85	29.89	470,763	-0.73(-2.38%)
Sep 23, 2022	30.56	30.94	30.21	30.62	561,795	-0.21(-0.68%)
Sep 22, 2022	30.47	33.12	30.33	30.83	421,011	+0.32(+1.05%)
Sep 21, 2022	32.09	32.09	30.45	30.51	385,954	-1.74(-5.40%)
Sep 20, 2022	32.43	32.53	31.80	32.25	155,258	-0.26(-0.80%)
Sep 19, 2022	31.94	32.77	31.72	32.51	150,226	+0.24(+0.74%)
Sep 16, 2022	32.48	32.80	31.73	32.27	372,069	-0.98(-2.95%)
Sep 15, 2022	33.85	34.68	33.12	33.25	225,735	-0.73(-2.15%)
Sep 14, 2022	32.55	33.99	31.94	33.98	329,715	+2.33(+7.36%)
Sep 13, 2022	31.58	32.02	31.22	31.65	588,648	-0.85(-2.62%)
Sep 12, 2022	32.73	32.99	32.15	32.50	469,595	+0.00(+0.00%)
Sep 09, 2022	32.85	33.25	32.41	32.50	795,602	-0.12(-0.37%)
Sep 08, 2022	33.28	33.57	32.19	32.62	449,908	-0.73(-2.19%)
Sep 07, 2022	32.42	33.44	32.16	33.35	384,120	+0.88(+2.71%)
Sep 06, 2022	33.46	33.60	32.35	32.47	239,300	-1.12(-3.33%)
Sep 02, 2022	33.13	34.11	32.44	33.59	471,066	+0.66(+2.00%)
Sep 01, 2022	33.01	33.30	32.39	32.93	670,158	-0.42(-1.26%)
Aug 31, 2022	33.69	34.32	33.25	33.35	393,322	-0.04(-0.12%)
Aug 30, 2022	33.75	33.75	32.84	33.39	629,802	+0.71(+2.17%)
Aug 29, 2022	32.94	33.39	32.17	32.68	250,454	-0.85(-2.54%)
Aug 26, 2022	33.43	34.49	33.27	33.53	498,822	+0.10(+0.30%)
Aug 25, 2022	33.00	33.49	32.62	33.43	268,030	+0.93(+2.86%)
Aug 24, 2022	32.09	32.69	31.43	32.50	267,621	+0.33(+1.03%)
Aug 23, 2022	32.40	32.78	31.84	32.17	236,550	-0.02(-0.06%)
Aug 22, 2022	32.24	32.76	32.14	32.19	125,750	-0.80(-2.42%)
Aug 19, 2022	32.70	33.03	32.20	32.99	263,101	-0.26(-0.78%)
Aug 18, 2022	33.17	33.35	32.41	33.25	245,634	+0.11(+0.33%)
Aug 17, 2022	32.81	33.29	32.31	33.14	481,669	+0.11(+0.33%)
Aug 16, 2022	32.71	33.50	32.27	33.03	379,952	+0.07(+0.21%)
Aug 15, 2022	33.70	33.70	32.56	32.96	279,230	-1.14(-3.34%)
Aug 12, 2022	33.20	34.43	33.03	34.10	585,908	+1.14(+3.46%)
Aug 11, 2022	32.61	33.06	32.13	32.96	360,531	+0.70(+2.17%)
Aug 10, 2022	32.20	32.44	31.64	32.26	629,498	+0.58(+1.83%)
Aug 09, 2022	31.70	31.95	31.35	31.68	212,442	-0.29(-0.91%)
Aug 08, 2022	32.20	32.78	31.86	31.97	293,723	-0.10(-0.31%)
Aug 05, 2022	31.80	32.20	31.45	32.07	437,784	+0.05(+0.16%)
Aug 04, 2022	31.94	32.20	31.32	32.02	677,610	+0.21(+0.66%)
Aug 03, 2022	30.53	32.09	30.34	31.81	557,821	+1.62(+5.37%)
Aug 02, 2022	29.88	30.38	29.12	30.19	532,459	-0.02(-0.07%)

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.