Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	27.54	27.54	27.38	27.38	1,461	-0.18(-0.66%)
May 05, 2023	27.49	27.56	27.49	27.56	302	+0.49(+1.80%)
May 04, 2023	27.44	27.44	27.07	27.07	431	-0.48(-1.75%)
May 03, 2023	27.72	27.77	27.55	27.55	2,316	-0.05(-0.16%)
May 02, 2023	27.28	27.60	27.28	27.60	1,223	-0.25(-0.90%)
May 01, 2023	27.88	27.89	27.73	27.85	3,243	+0.12(+0.42%)
Apr 28, 2023	27.55	27.73	27.54	27.73	2,892	+0.28(+1.01%)
Apr 27, 2023	27.34	27.46	27.29	27.46	1,706	+0.05(+0.17%)
Apr 26, 2023	27.54	27.54	27.39	27.41	1,492	-0.10(-0.37%)
Apr 25, 2023	27.67	27.67	27.51	27.51	531	-0.45(-1.60%)
Apr 24, 2023	27.91	27.96	27.91	27.96	778	+0.14(+0.52%)
Apr 21, 2023	27.79	27.82	27.75	27.82	1,219	-0.25(-0.88%)
Apr 20, 2023	27.99	28.06	27.99	28.06	717	-0.18(-0.63%)
Apr 19, 2023	28.20	28.27	28.20	28.24	6,306	-0.18(-0.64%)
Apr 18, 2023	28.46	28.46	28.38	28.42	2,199	+0.06(+0.22%)
Apr 17, 2023	28.27	28.36	28.23	28.36	2,696	+0.12(+0.42%)
Apr 14, 2023	28.33	28.33	28.18	28.24	1,023	-0.05(-0.19%)
Apr 13, 2023	28.21	28.35	28.21	28.30	1,411	+0.23(+0.82%)
Apr 12, 2023	28.05	28.07	28.05	28.07	263	+0.11(+0.39%)
Apr 11, 2023	27.89	27.96	27.89	27.96	1,712	+0.30(+1.09%)
Apr 10, 2023	27.51	27.66	27.51	27.66	938	+0.32(+1.17%)
Apr 06, 2023	27.34	27.41	27.32	27.34	1,453	-0.17(-0.60%)
Apr 05, 2023	27.48	27.50	27.44	27.50	884	-0.44(-1.58%)
Apr 04, 2023	27.98	28.00	27.94	27.95	2,739	-0.34(-1.19%)
Apr 03, 2023	28.28	28.28	28.28	28.28	416	+0.19(+0.68%)
Mar 31, 2023	28.03	28.09	28.02	28.09	2,254	+0.23(+0.84%)
Mar 30, 2023	27.89	27.90	27.78	27.86	5,278	+0.20(+0.71%)
Mar 29, 2023	27.43	27.71	27.43	27.66	1,812	+0.40(+1.48%)
Mar 28, 2023	27.18	27.26	27.18	27.26	385	+0.17(+0.64%)
Mar 27, 2023	26.98	27.13	26.94	27.09	2,317	+0.27(+1.00%)
Mar 24, 2023	26.75	26.86	26.58	26.82	1,787	-0.21(-0.76%)
Mar 23, 2023	27.46	27.46	26.87	27.02	9,671	-0.16(-0.59%)
Mar 22, 2023	27.50	27.50	27.18	27.18	2,791	-0.24(-0.86%)
Mar 21, 2023	27.33	27.42	27.30	27.42	46,068	+0.44(+1.62%)
Mar 20, 2023	26.84	27.05	26.82	26.98	2,923	+0.39(+1.46%)
Mar 17, 2023	26.74	26.74	26.50	26.60	2,646	-0.32(-1.20%)
Mar 16, 2023	26.50	26.92	26.50	26.92	6,434	+0.15(+0.58%)
Mar 15, 2023	26.76	26.81	26.50	26.76	9,826	-0.90(-3.26%)
Mar 14, 2023	27.81	27.81	27.50	27.67	10,119	+0.30(+1.09%)
Mar 13, 2023	27.35	27.52	27.25	27.37	10,329	-0.35(-1.25%)
Mar 10, 2023	28.24	28.24	27.71	27.71	5,628	-0.62(-2.18%)
Mar 09, 2023	28.90	28.90	28.33	28.33	15,711	-0.52(-1.81%)
Mar 08, 2023	28.85	28.86	28.75	28.85	20,033	+0.22(+0.78%)
Mar 07, 2023	28.91	28.91	28.58	28.63	1,377	-0.45(-1.56%)
Mar 06, 2023	29.23	29.31	29.07	29.08	6,998	-0.25(-0.86%)
Mar 03, 2023	29.22	29.39	27.20	29.34	2,198	+0.38(+1.31%)
Mar 02, 2023	28.63	29.01	28.63	28.96	1,310	+0.25(+0.86%)
Mar 01, 2023	28.70	28.71	28.66	28.71	2,188	+0.10(+0.34%)
Feb 28, 2023	28.79	28.79	28.62	28.62	4,326	-0.09(-0.31%)
Feb 27, 2023	28.64	28.76	28.64	28.70	3,296	+0.13(+0.46%)
Feb 24, 2023	28.50	28.59	28.50	28.57	1,109	-0.60(-2.06%)
Feb 23, 2023	28.98	29.17	28.96	29.17	2,487	+0.22(+0.78%)
Feb 22, 2023	28.87	29.07	28.87	28.95	2,311	+0.09(+0.30%)
Feb 21, 2023	29.06	29.06	28.86	28.86	186	-0.32(-1.09%)
Feb 17, 2023	29.16	29.20	29.12	29.18	1,500	+0.10(+0.33%)
Feb 16, 2023	28.76	29.29	28.76	29.08	1,019	-0.06(-0.20%)
Feb 15, 2023	29.02	29.18	28.89	29.14	7,227	+0.00(+0.00%)
Feb 14, 2023	29.02	29.14	29.02	29.14	438	-0.08(-0.26%)
Feb 13, 2023	29.27	29.27	29.22	29.22	1,564	-0.01(-0.03%)
Feb 10, 2023	29.21	29.30	29.20	29.23	958	+0.15(+0.53%)
Feb 09, 2023	29.43	29.43	29.07	29.07	3,114	-0.14(-0.48%)
Feb 08, 2023	29.12	29.27	29.04	29.21	33,552	+0.05(+0.18%)
Feb 07, 2023	28.99	29.16	28.86	29.16	4,594	-0.01(-0.03%)
Feb 06, 2023	29.09	29.17	29.07	29.17	1,406	-0.09(-0.31%)
Feb 03, 2023	29.12	29.42	29.12	29.26	3,831	-0.25(-0.83%)
Feb 02, 2023	29.45	29.52	29.34	29.51	4,190	-0.44(-1.45%)
Feb 01, 2023	29.68	29.94	29.57	29.94	3,282	+0.11(+0.36%)
Jan 31, 2023	29.52	29.83	29.51	29.83	3,589	+0.45(+1.54%)
Jan 30, 2023	29.54	29.54	29.38	29.38	865	-0.22(-0.74%)
Jan 27, 2023	29.62	29.62	29.56	29.60	935	-0.07(-0.24%)
Jan 26, 2023	29.50	29.67	29.47	29.67	1,918	+0.24(+0.82%)
Jan 25, 2023	29.22	29.43	29.21	29.43	9,404	-0.00(-0.02%)
Jan 24, 2023	29.21	29.43	29.21	29.43	7,400	+0.06(+0.20%)
Jan 23, 2023	29.40	29.40	29.30	29.38	892	+0.04(+0.14%)
Jan 20, 2023	29.17	29.34	29.17	29.34	2,221	+0.27(+0.93%)
Jan 19, 2023	29.08	29.16	29.05	29.07	1,901	-0.18(-0.63%)
Jan 18, 2023	29.71	29.72	29.19	29.25	4,287	-0.17(-0.59%)
Jan 17, 2023	29.57	29.57	29.42	29.42	1,758	-0.03(-0.10%)
Jan 13, 2023	29.30	29.45	29.30	29.45	597	+0.06(+0.21%)
Jan 12, 2023	29.04	29.39	29.04	29.39	1,663	+0.40(+1.38%)
Jan 11, 2023	28.92	29.00	28.86	28.99	2,658	+0.08(+0.27%)
Jan 10, 2023	28.84	28.91	28.73	28.91	5,895	+0.14(+0.47%)
Jan 09, 2023	28.96	28.96	28.77	28.77	483	+0.24(+0.84%)
Jan 06, 2023	28.14	28.53	28.14	28.53	1,438	+0.73(+2.64%)
Jan 05, 2023	27.69	27.84	27.69	27.80	1,963	+0.01(+0.05%)
Jan 04, 2023	27.76	27.79	27.76	27.79	2,283	+0.18(+0.65%)
Jan 03, 2023	27.80	27.80	27.55	27.61	1,085	+0.04(+0.15%)
Dec 30, 2022	27.63	27.63	27.43	27.57	8,509	-0.12(-0.43%)
Dec 29, 2022	27.66	27.82	27.64	27.69	3,950	+0.21(+0.77%)
Dec 28, 2022	27.88	27.88	27.47	27.47	3,600	-0.22(-0.79%)
Dec 27, 2022	27.70	27.78	27.65	27.69	2,115	+0.01(+0.03%)
Dec 23, 2022	27.62	27.73	27.62	27.68	28,326	+0.08(+0.28%)
Dec 22, 2022	27.51	27.60	27.51	27.60	1,365	-0.28(-1.00%)
Dec 21, 2022	27.74	27.93	27.74	27.88	3,581	+0.12(+0.44%)
Dec 20, 2022	27.75	27.78	27.73	27.76	2,567	+0.12(+0.44%)
Dec 19, 2022	27.86	27.86	27.56	27.64	9,923	-0.13(-0.46%)
Dec 16, 2022	27.55	27.77	27.55	27.77	2,317	-0.12(-0.41%)
Dec 15, 2022	27.99	28.11	27.83	27.88	5,953	-0.61(-2.15%)
Dec 14, 2022	28.76	28.76	28.48	28.50	6,732	-0.26(-0.90%)
Dec 13, 2022	29.42	29.42	28.70	28.76	5,858	+0.17(+0.60%)
Dec 12, 2022	28.44	28.58	28.40	28.58	16,709	-0.03(-0.10%)
Dec 09, 2022	28.71	28.77	28.61	28.61	4,584	-0.08(-0.27%)
Dec 08, 2022	28.66	28.80	28.66	28.69	4,728	+0.03(+0.10%)
Dec 07, 2022	28.55	28.70	28.55	28.66	4,520	-0.06(-0.21%)
Dec 06, 2022	28.93	28.93	28.69	28.72	4,248	-0.25(-0.88%)
Dec 05, 2022	29.46	29.46	28.97	28.97	1,553	-0.62(-2.11%)
Dec 02, 2022	29.23	29.60	29.23	29.60	8,248	+0.12(+0.42%)
Dec 01, 2022	29.67	29.67	29.44	29.47	8,185	-0.21(-0.71%)
Nov 30, 2022	29.08	29.69	29.06	29.69	1,813	+0.36(+1.24%)
Nov 29, 2022	29.29	29.32	29.29	29.32	371	+0.19(+0.66%)
Nov 28, 2022	29.44	29.47	29.13	29.13	2,087	-0.42(-1.43%)
Nov 25, 2022	29.55	29.55	29.55	29.55	110	+0.33(+1.12%)
Nov 23, 2022	29.17	29.23	29.09	29.23	1,474	+0.25(+0.86%)
Nov 22, 2022	28.86	28.98	28.85	28.98	3,024	+0.50(+1.75%)
Nov 21, 2022	28.25	28.56	28.22	28.48	8,047	-0.03(-0.10%)
Nov 18, 2022	28.44	28.51	28.40	28.51	2,009	+0.01(+0.03%)
Nov 17, 2022	28.19	28.50	28.19	28.50	1,046	-0.12(-0.42%)
Nov 16, 2022	28.98	28.98	28.54	28.62	6,021	-0.36(-1.23%)
Nov 15, 2022	28.97	28.97	28.97	28.97	538	+0.12(+0.42%)
Nov 14, 2022	28.75	28.90	28.75	28.85	1,372	-0.00(-0.00%)
Nov 11, 2022	28.99	29.07	28.78	28.85	3,131	-0.06(-0.21%)
Nov 10, 2022	28.79	28.91	28.77	28.91	524	+1.07(+3.83%)
Nov 09, 2022	28.23	28.23	27.84	27.84	836	-0.68(-2.38%)
Nov 08, 2022	28.64	28.67	28.27	28.52	5,253	+0.53(+1.89%)
Nov 07, 2022	27.95	27.99	27.93	27.99	1,904	+0.16(+0.57%)
Nov 04, 2022	27.67	27.84	27.67	27.84	2,393	+0.53(+1.93%)
Nov 03, 2022	27.11	27.47	27.11	27.31	1,789	-0.29(-1.04%)
Nov 02, 2022	28.00	28.00	27.59	27.59	2,461	-0.50(-1.78%)
Nov 01, 2022	27.96	28.17	27.88	28.09	6,117	+0.09(+0.31%)
Oct 31, 2022	27.73	28.12	27.73	28.01	1,954	+0.04(+0.14%)
Oct 28, 2022	27.92	27.97	27.73	27.97	2,236	+0.05(+0.17%)
Oct 27, 2022	27.87	27.92	27.87	27.92	842	+0.03(+0.10%)
Oct 26, 2022	27.96	28.03	27.87	27.89	1,018	+0.18(+0.66%)
Oct 25, 2022	27.47	27.71	27.40	27.71	1,309	+0.39(+1.44%)
Oct 24, 2022	27.26	27.32	27.26	27.32	632	-0.10(-0.35%)
Oct 21, 2022	26.70	27.41	26.67	27.41	1,716	+0.65(+2.42%)
Oct 20, 2022	26.87	27.09	26.70	26.76	2,231	+0.10(+0.36%)
Oct 19, 2022	26.76	26.76	26.61	26.67	1,544	-0.11(-0.43%)
Oct 18, 2022	26.82	26.82	26.55	26.78	10,010	+0.30(+1.14%)
Oct 17, 2022	26.47	26.48	26.47	26.48	790	+0.58(+2.26%)
Oct 14, 2022	26.10	26.10	25.88	25.90	13,434	-1.03(-3.82%)
Oct 13, 2022	26.07	26.93	26.06	26.93	1,021	+0.62(+2.37%)
Oct 12, 2022	26.19	26.32	26.19	26.30	664	+0.01(+0.05%)
Oct 11, 2022	26.37	26.67	26.25	26.29	2,319	-0.35(-1.30%)
Oct 10, 2022	26.64	26.64	26.60	26.64	889	+0.33(+1.24%)
Oct 07, 2022	26.43	26.43	26.29	26.31	481	-0.37(-1.40%)
Oct 06, 2022	26.76	26.81	26.68	26.68	2,563	-0.13(-0.50%)
Oct 05, 2022	26.93	27.00	26.71	26.82	9,088	-0.28(-1.05%)
Oct 04, 2022	27.04	27.10	27.02	27.10	1,467	+0.96(+3.69%)
Oct 03, 2022	26.05	26.20	26.05	26.14	2,736	+0.61(+2.40%)
Sep 30, 2022	25.73	25.79	25.52	25.52	11,935	-0.13(-0.51%)
Sep 29, 2022	25.52	25.74	25.46	25.65	27,802	-0.39(-1.49%)
Sep 28, 2022	25.71	26.04	25.71	26.04	2,059	+0.66(+2.61%)
Sep 27, 2022	25.56	25.56	25.25	25.38	1,667	+0.14(+0.54%)
Sep 26, 2022	25.71	25.72	25.23	25.24	10,259	-0.49(-1.91%)
Sep 23, 2022	26.18	26.18	25.52	25.74	6,110	-1.12(-4.18%)
Sep 22, 2022	27.01	27.01	26.86	26.86	2,218	-0.14(-0.50%)
Sep 21, 2022	27.36	27.39	26.99	26.99	891	-0.35(-1.29%)
Sep 20, 2022	27.27	27.35	27.23	27.35	1,423	-0.32(-1.14%)
Sep 19, 2022	27.27	27.66	27.27	27.66	6,235	+0.56(+2.05%)
Sep 16, 2022	27.30	27.30	27.01	27.11	7,107	-0.52(-1.87%)
Sep 15, 2022	27.85	27.85	27.59	27.62	5,025	-0.36(-1.30%)
Sep 14, 2022	27.98	28.12	27.83	27.99	3,743	+0.14(+0.51%)
Sep 13, 2022	28.11	28.11	27.81	27.85	1,476	-0.67(-2.36%)
Sep 12, 2022	28.49	28.54	28.49	28.52	1,836	-0.03(-0.11%)
Sep 09, 2022	28.54	28.57	28.51	28.55	2,498	+0.59(+2.12%)
Sep 08, 2022	27.78	28.02	27.78	27.96	5,555	+0.08(+0.28%)
Sep 07, 2022	27.69	27.93	27.69	27.88	3,409	+0.30(+1.08%)
Sep 06, 2022	27.95	27.95	27.56	27.58	4,399	-0.23(-0.82%)
Sep 02, 2022	28.08	28.23	27.76	27.81	12,067	+0.12(+0.44%)
Sep 01, 2022	28.25	28.25	27.48	27.69	6,908	-0.42(-1.48%)
Aug 31, 2022	28.26	28.28	28.11	28.11	3,869	-0.25(-0.90%)
Aug 30, 2022	28.99	28.99	28.36	28.36	1,194	-0.63(-2.16%)
Aug 29, 2022	28.79	29.14	28.78	28.99	3,453	-0.01(-0.04%)
Aug 26, 2022	29.80	29.80	29.00	29.00	17,988	-0.47(-1.61%)
Aug 25, 2022	29.24	29.47	29.24	29.47	5,518	+0.59(+2.03%)
Aug 24, 2022	28.84	28.88	28.84	28.88	337	+0.29(+1.01%)
Aug 23, 2022	28.46	28.62	28.46	28.60	4,490	+0.54(+1.91%)
Aug 22, 2022	28.19	28.19	28.01	28.06	1,834	-0.29(-1.04%)
Aug 19, 2022	28.33	28.36	28.21	28.35	5,202	-0.33(-1.16%)
Aug 18, 2022	28.71	28.72	28.68	28.69	2,119	-0.04(-0.12%)
Aug 17, 2022	28.64	28.72	28.60	28.72	2,877	-0.28(-0.97%)
Aug 16, 2022	28.68	29.01	28.68	29.00	2,795	+0.21(+0.73%)
Aug 15, 2022	28.83	28.83	28.79	28.79	3,525	-0.22(-0.76%)
Aug 12, 2022	28.73	29.01	28.73	29.01	847	+0.52(+1.82%)
Aug 11, 2022	28.69	28.69	28.50	28.50	579	+0.06(+0.20%)
Aug 10, 2022	28.31	28.55	28.31	28.44	6,942	+0.59(+2.13%)
Aug 09, 2022	27.95	27.97	27.84	27.84	1,230	+0.02(+0.08%)
Aug 08, 2022	27.95	27.98	27.78	27.82	1,394	+0.17(+0.61%)
Aug 05, 2022	27.52	27.65	27.52	27.65	2,509	-0.06(-0.21%)
Aug 04, 2022	27.74	27.81	27.69	27.71	1,110	-0.04(-0.13%)
Aug 03, 2022	27.68	27.75	27.68	27.75	2,612	+0.11(+0.38%)
Aug 02, 2022	27.54	27.97	27.54	27.64	3,784	-0.11(-0.41%)
Aug 01, 2022	27.77	27.81	27.71	27.75	7,264	-0.02(-0.08%)
Jul 29, 2022	29.04	29.04	27.51	27.78	6,558	+0.43(+1.56%)
Jul 28, 2022	27.22	27.35	27.22	27.35	2,983	+0.21(+0.77%)
Jul 27, 2022	26.81	27.14	26.81	27.14	2,243	+0.43(+1.60%)
Jul 26, 2022	26.82	26.85	26.69	26.71	700	-0.21(-0.78%)
Jul 25, 2022	26.57	26.92	26.57	26.92	1,709	+0.52(+1.96%)
Jul 22, 2022	26.73	26.73	26.41	26.41	491	-0.25(-0.93%)
Jul 21, 2022	26.48	26.66	26.47	26.66	2,708	+0.05(+0.20%)
Jul 20, 2022	26.37	26.62	26.37	26.60	2,944	+0.10(+0.38%)
Jul 19, 2022	26.01	26.51	26.01	26.50	6,992	+1.02(+4.02%)
Jul 18, 2022	25.83	25.83	25.48	25.48	2,586	+0.16(+0.64%)
Jul 15, 2022	25.29	25.37	25.25	25.32	22,236	+0.43(+1.73%)
Jul 14, 2022	24.66	24.93	24.64	24.88	37,820	-0.58(-2.29%)
Jul 13, 2022	25.30	25.56	25.30	25.47	3,327	-0.03(-0.12%)
Jul 12, 2022	25.55	25.75	25.44	25.50	2,767	-0.17(-0.67%)
Jul 11, 2022	25.67	25.67	25.67	25.67	556	-0.36(-1.38%)
Jul 08, 2022	25.94	26.11	25.94	26.03	7,647	+0.14(+0.53%)
Jul 07, 2022	25.76	25.93	25.75	25.89	4,383	+0.66(+2.63%)
Jul 06, 2022	24.92	25.27	24.87	25.23	22,091	-0.20(-0.79%)
Jul 05, 2022	25.55	25.55	25.14	25.43	4,088	-0.78(-2.96%)
Jul 01, 2022	26.12	26.21	26.01	26.21	19,680	+0.06(+0.22%)
Jun 30, 2022	26.20	26.29	25.86	26.15	3,135	-0.32(-1.19%)
Jun 29, 2022	26.52	26.52	26.46	26.46	1,523	-0.43(-1.62%)
Jun 28, 2022	27.33	27.50	26.86	26.90	14,754	-0.06(-0.23%)
Jun 27, 2022	26.89	27.07	26.89	26.96	4,904	+0.43(+1.62%)
Jun 24, 2022	26.08	26.59	26.03	26.53	21,811	+0.58(+2.22%)
Jun 23, 2022	26.75	26.75	25.83	25.95	71,451	-1.05(-3.89%)
Jun 22, 2022	26.97	27.23	26.91	27.00	25,530	-0.56(-2.04%)
Jun 21, 2022	27.53	27.79	27.53	27.57	14,586	+0.33(+1.20%)
Jun 17, 2022	27.36	27.61	27.11	27.24	7,849	-0.27(-0.98%)
Jun 16, 2022	27.80	27.80	27.42	27.51	35,749	-1.03(-3.62%)
Jun 15, 2022	28.54	28.77	28.26	28.55	17,091	+0.22(+0.77%)
Jun 14, 2022	28.31	28.50	28.16	28.33	12,771	+0.24(+0.84%)
Jun 13, 2022	28.81	28.81	28.02	28.09	234,229	-0.91(-3.13%)
Jun 10, 2022	29.20	29.30	29.00	29.00	5,738	-0.73(-2.46%)
Jun 09, 2022	30.06	30.06	29.73	29.73	2,279	-0.56(-1.85%)
Jun 08, 2022	30.52	30.53	30.29	30.29	4,249	-0.47(-1.54%)
Jun 07, 2022	30.58	30.77	30.58	30.77	932	-0.10(-0.33%)
Jun 06, 2022	30.98	31.05	30.80	30.87	2,889	+0.09(+0.28%)
Jun 03, 2022	30.87	30.90	30.69	30.79	2,844	-0.37(-1.17%)
Jun 02, 2022	30.80	31.16	30.80	31.15	28,211	+0.51(+1.66%)

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.