Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	29.08	29.11	29.04	29.08	1,554	-0.02(-0.07%)
May 05, 2023	28.99	29.15	28.95	29.10	4,546	+0.46(+1.62%)
May 04, 2023	28.76	28.76	28.57	28.63	3,392	-0.27(-0.92%)
May 03, 2023	29.09	29.22	28.88	28.90	13,179	-0.19(-0.65%)
May 02, 2023	29.34	29.34	28.96	29.09	3,907	-0.38(-1.27%)
May 01, 2023	29.46	29.52	29.41	29.46	2,474	+0.02(+0.07%)
Apr 28, 2023	29.36	29.44	29.30	29.44	5,113	+0.23(+0.78%)
Apr 27, 2023	28.77	29.22	28.77	29.22	9,059	+0.54(+1.90%)
Apr 26, 2023	28.73	28.85	28.61	28.67	3,302	-0.08(-0.28%)
Apr 25, 2023	28.99	28.99	28.75	28.75	8,423	-0.46(-1.59%)
Apr 24, 2023	29.24	29.31	29.19	29.22	4,671	+0.05(+0.17%)
Apr 21, 2023	29.11	29.21	29.11	29.17	6,170	-0.04(-0.14%)
Apr 20, 2023	29.19	29.30	29.07	29.21	71,350	-0.09(-0.30%)
Apr 19, 2023	29.23	29.38	29.23	29.30	5,957	-0.11(-0.37%)
Apr 18, 2023	29.41	29.42	29.27	29.41	10,121	+0.01(+0.03%)
Apr 17, 2023	29.28	29.40	29.17	29.40	16,239	+0.09(+0.30%)
Apr 14, 2023	29.42	29.42	29.09	29.31	6,087	-0.09(-0.30%)
Apr 13, 2023	29.16	29.40	29.10	29.40	12,619	+0.39(+1.33%)
Apr 12, 2023	29.14	29.23	28.95	29.01	5,270	-0.09(-0.31%)
Apr 11, 2023	29.09	29.20	29.09	29.10	6,194	-0.04(-0.14%)
Apr 10, 2023	28.86	29.14	28.86	29.14	3,982	+0.13(+0.44%)
Apr 06, 2023	28.87	29.06	28.80	29.01	14,694	-0.01(-0.03%)
Apr 05, 2023	29.05	29.05	28.90	29.02	4,367	-0.01(-0.03%)
Apr 04, 2023	29.34	29.34	29.00	29.03	4,391	-0.26(-0.88%)
Apr 03, 2023	29.13	29.29	29.10	29.29	3,363	+0.15(+0.51%)
Mar 31, 2023	28.92	29.14	28.89	29.14	3,266	+0.35(+1.20%)
Mar 30, 2023	28.79	28.84	28.61	28.79	4,579	+0.26(+0.90%)
Mar 29, 2023	28.43	28.54	28.41	28.54	3,589	+0.34(+1.19%)
Mar 28, 2023	28.20	28.20	28.06	28.20	23,493	-0.00(-0.02%)
Mar 27, 2023	28.36	28.36	28.15	28.20	7,332	+0.01(+0.05%)
Mar 24, 2023	27.78	28.19	27.78	28.19	7,891	+0.29(+1.03%)
Mar 23, 2023	28.23	28.34	27.85	27.90	2,465	-0.05(-0.18%)
Mar 22, 2023	28.44	28.65	27.95	27.95	2,346	-0.50(-1.77%)
Mar 21, 2023	28.22	28.46	28.22	28.46	5,293	+0.41(+1.48%)
Mar 20, 2023	27.96	28.04	27.96	28.04	1,790	+0.17(+0.60%)
Mar 17, 2023	28.21	28.25	27.83	27.87	2,645	-0.34(-1.19%)
Mar 16, 2023	27.67	28.21	27.67	28.21	37,152	+0.55(+2.00%)
Mar 15, 2023	27.45	27.70	27.29	27.66	15,629	-0.24(-0.85%)
Mar 14, 2023	27.72	27.89	27.52	27.89	3,177	+0.52(+1.91%)
Mar 13, 2023	27.27	27.66	27.27	27.37	9,530	-0.16(-0.57%)
Mar 10, 2023	27.66	27.78	27.42	27.53	3,057	-0.37(-1.31%)
Mar 09, 2023	28.55	28.55	27.89	27.89	8,167	-0.56(-1.98%)
Mar 08, 2023	28.36	28.46	28.30	28.46	28,253	+0.09(+0.31%)
Mar 07, 2023	28.58	28.63	28.32	28.37	4,978	-0.46(-1.61%)
Mar 06, 2023	28.95	28.99	28.78	28.83	1,654	-0.02(-0.07%)
Mar 03, 2023	28.57	28.85	28.54	28.85	4,145	+0.44(+1.57%)
Mar 02, 2023	28.11	28.44	28.11	28.41	3,082	+0.16(+0.56%)
Mar 01, 2023	28.28	28.29	28.12	28.25	7,766	-0.09(-0.31%)
Feb 28, 2023	28.41	28.51	28.33	28.34	6,396	+0.01(+0.03%)
Feb 27, 2023	28.55	28.61	28.33	28.33	3,131	-0.02(-0.07%)
Feb 24, 2023	28.30	28.36	28.15	28.35	11,302	-0.24(-0.83%)
Feb 23, 2023	28.69	28.71	28.37	28.59	5,530	+0.02(+0.07%)
Feb 22, 2023	28.59	28.61	28.47	28.57	4,154	-0.04(-0.14%)
Feb 21, 2023	28.80	28.84	28.57	28.60	6,395	-0.56(-1.93%)
Feb 17, 2023	29.13	29.17	28.90	29.17	11,962	-0.03(-0.10%)
Feb 16, 2023	29.15	29.45	29.15	29.20	14,193	-0.33(-1.10%)
Feb 15, 2023	29.28	29.52	29.26	29.52	6,141	+0.05(+0.17%)
Feb 14, 2023	29.30	29.52	29.30	29.47	6,927	-0.02(-0.07%)
Feb 13, 2023	29.13	29.49	29.13	29.49	9,940	+0.38(+1.29%)
Feb 10, 2023	28.99	29.12	28.91	29.12	13,466	+0.07(+0.24%)
Feb 09, 2023	29.49	29.50	28.96	29.05	6,480	-0.25(-0.84%)
Feb 08, 2023	29.41	29.41	29.27	29.30	2,637	-0.36(-1.20%)
Feb 07, 2023	29.31	29.69	29.11	29.65	29,002	+0.40(+1.37%)
Feb 06, 2023	29.28	29.37	29.16	29.25	13,559	-0.22(-0.75%)
Feb 03, 2023	29.56	29.79	29.47	29.47	3,805	-0.41(-1.39%)
Feb 02, 2023	29.58	29.95	29.51	29.89	8,799	+0.44(+1.51%)
Feb 01, 2023	29.07	29.44	28.78	29.44	11,605	+0.42(+1.46%)
Jan 31, 2023	28.66	29.02	28.66	29.02	12,310	+0.38(+1.33%)
Jan 30, 2023	28.78	28.88	28.63	28.64	6,544	-0.29(-1.01%)
Jan 27, 2023	28.74	29.13	28.74	28.93	3,310	+0.06(+0.21%)
Jan 26, 2023	28.73	28.87	28.73	28.87	1,791	+0.29(+1.00%)
Jan 25, 2023	28.32	28.59	28.19	28.59	867,211	+0.02(+0.07%)
Jan 24, 2023	28.47	28.73	28.47	28.57	16,847	-0.11(-0.38%)
Jan 23, 2023	28.59	28.80	28.57	28.67	19,281	+0.30(+1.04%)
Jan 20, 2023	27.83	28.38	27.83	28.38	11,564	+0.52(+1.88%)
Jan 19, 2023	27.87	27.92	27.74	27.85	4,517	-0.25(-0.88%)
Jan 18, 2023	28.61	28.61	28.03	28.10	11,625	-0.43(-1.52%)
Jan 17, 2023	28.66	28.66	28.48	28.54	12,838	-0.04(-0.14%)
Jan 13, 2023	28.34	28.58	28.30	28.58	7,702	+0.15(+0.52%)
Jan 12, 2023	28.19	28.49	28.19	28.43	9,263	+0.00(+0.00%)
Jan 11, 2023	28.14	28.43	28.06	28.43	7,987	+0.41(+1.48%)
Jan 10, 2023	27.75	28.01	27.74	28.01	9,860	+0.24(+0.85%)
Jan 09, 2023	27.92	28.12	27.68	27.77	14,143	+0.09(+0.32%)
Jan 06, 2023	27.44	27.82	27.22	27.69	7,831	+0.40(+1.45%)
Jan 05, 2023	27.16	27.29	27.11	27.29	3,816	-0.24(-0.86%)
Jan 04, 2023	27.41	27.61	27.31	27.53	2,772	+0.31(+1.13%)
Jan 03, 2023	27.24	27.31	27.03	27.22	13,109	-0.14(-0.51%)
Dec 30, 2022	27.08	27.36	27.04	27.36	8,106	-0.03(-0.11%)
Dec 29, 2022	27.29	27.46	27.29	27.39	6,778	+0.52(+1.92%)
Dec 28, 2022	27.14	27.38	26.87	26.87	12,225	-0.39(-1.44%)
Dec 27, 2022	27.37	27.38	27.14	27.27	5,470	-0.05(-0.18%)
Dec 23, 2022	27.08	27.34	27.08	27.32	4,539	+0.04(+0.14%)
Dec 22, 2022	27.20	27.28	26.83	27.28	2,909	-0.25(-0.89%)
Dec 21, 2022	27.23	27.60	27.23	27.52	19,572	+0.31(+1.16%)
Dec 20, 2022	26.98	27.23	26.98	27.21	10,780	+0.00(+0.00%)
Dec 19, 2022	27.34	27.34	27.06	27.21	6,232	-0.14(-0.50%)
Dec 16, 2022	27.38	27.45	27.25	27.34	16,025	-0.32(-1.17%)
Dec 15, 2022	27.93	27.99	27.60	27.67	8,731	-0.83(-2.90%)
Dec 14, 2022	28.75	28.83	28.38	28.50	5,877	-0.13(-0.45%)
Dec 13, 2022	28.94	29.16	28.47	28.62	8,951	+0.23(+0.80%)
Dec 12, 2022	28.13	28.40	28.13	28.40	3,310	+0.38(+1.37%)
Dec 09, 2022	28.17	28.25	28.01	28.01	7,670	-0.25(-0.88%)
Dec 08, 2022	28.14	28.35	28.14	28.26	8,054	+0.17(+0.61%)
Dec 07, 2022	28.15	28.15	28.00	28.09	16,478	-0.05(-0.17%)
Dec 06, 2022	28.30	28.30	27.92	28.14	27,663	-0.29(-1.04%)
Dec 05, 2022	28.78	28.78	28.37	28.44	7,600	-0.67(-2.30%)
Dec 02, 2022	28.78	29.16	28.78	29.11	8,149	-0.05(-0.17%)
Dec 01, 2022	29.20	29.20	28.93	29.15	3,767	+0.15(+0.51%)
Nov 30, 2022	28.14	29.04	28.08	29.01	8,068	+0.90(+3.22%)
Nov 29, 2022	28.03	28.16	28.00	28.10	9,786	-0.14(-0.49%)
Nov 28, 2022	28.51	28.51	28.14	28.24	6,240	-0.42(-1.46%)
Nov 25, 2022	28.52	28.71	28.52	28.66	9,842	+0.06(+0.22%)
Nov 23, 2022	28.57	28.70	28.44	28.59	6,951	+0.17(+0.59%)
Nov 22, 2022	28.14	28.47	28.10	28.43	16,407	+0.34(+1.23%)
Nov 21, 2022	28.19	28.19	28.00	28.08	12,296	-0.09(-0.31%)
Nov 18, 2022	28.13	28.17	27.96	28.17	2,463	+0.18(+0.63%)
Nov 17, 2022	27.72	28.01	27.71	27.99	13,347	-0.17(-0.59%)
Nov 16, 2022	28.40	28.40	28.11	28.16	17,209	-0.19(-0.66%)
Nov 15, 2022	28.61	28.61	28.35	28.35	6,402	+0.27(+0.95%)
Nov 14, 2022	28.14	28.53	28.08	28.08	16,695	-0.27(-0.94%)
Nov 11, 2022	28.11	28.40	28.08	28.35	5,195	+0.29(+1.02%)
Nov 10, 2022	27.55	28.06	27.55	28.06	24,763	+1.55(+5.86%)
Nov 09, 2022	26.79	26.89	26.42	26.51	61,632	-0.44(-1.64%)
Nov 08, 2022	26.76	27.19	26.75	26.95	18,916	+0.10(+0.37%)
Nov 07, 2022	26.67	26.87	26.59	26.85	5,190	+0.28(+1.04%)
Nov 04, 2022	26.37	26.58	26.22	26.58	1,483	+0.36(+1.39%)
Nov 03, 2022	26.21	26.44	26.04	26.21	11,096	-0.16(-0.60%)
Nov 02, 2022	27.01		26.37	26.37	9,243	-0.80(-2.93%)
Nov 01, 2022	27.55	27.56	27.17	27.17	6,267	-0.20(-0.72%)
Oct 31, 2022	27.35	27.50	27.27	27.36	3,714	-0.10(-0.36%)
Oct 28, 2022	26.74	27.57	26.74	27.46	11,483	+0.55(+2.05%)
Oct 27, 2022	27.01	27.06	26.90	26.91	2,809	-0.10(-0.36%)
Oct 26, 2022	27.04	27.37	26.99	27.01	8,993	-0.11(-0.40%)
Oct 25, 2022	26.57	27.20	26.57	27.12	31,797	+0.51(+1.92%)
Oct 24, 2022	26.40	26.68	26.32	26.61	21,699	+0.30(+1.16%)
Oct 21, 2022	26.03	26.37	25.77	26.30	21,274	+0.57(+2.22%)
Oct 20, 2022	26.02	26.02	25.68	25.73	15,377	-0.23(-0.87%)
Oct 19, 2022	25.99	26.08	25.73	25.96	13,572	-0.20(-0.75%)
Oct 18, 2022	26.33	26.33	26.03	26.15	202,185	+0.26(+0.99%)
Oct 17, 2022	25.83	25.94	25.80	25.90	32,572	+0.62(+2.45%)
Oct 14, 2022	25.61	25.63	25.19	25.28	9,503	-0.45(-1.76%)
Oct 13, 2022	24.67	25.91	24.63	25.73	13,467	+0.54(+2.15%)
Oct 12, 2022	25.29	25.32	25.19	25.19	13,736	-0.06(-0.23%)
Oct 11, 2022	25.12	25.52	25.12	25.25	5,954	-0.17(-0.66%)
Oct 10, 2022	25.66	25.66	25.28	25.42	4,447	-0.11(-0.42%)
Oct 07, 2022	25.76	25.86	25.49	25.52	7,454	-0.86(-3.24%)
Oct 06, 2022	26.51	26.60	26.37	26.38	10,722	-0.21(-0.78%)
Oct 05, 2022	26.19	26.72	26.19	26.59	5,533	-0.04(-0.15%)
Oct 04, 2022	26.29	26.64	26.29	26.63	4,758	+0.74(+2.85%)
Oct 03, 2022	25.68	25.92	25.62	25.89	4,918	+0.80(+3.18%)
Sep 30, 2022	25.51	25.63	25.09	25.09	14,532	-0.48(-1.88%)
Sep 29, 2022	25.97	25.97	25.33	25.57	7,180	-0.53(-2.03%)
Sep 28, 2022	25.58	26.16	25.58	26.11	6,055	+0.64(+2.51%)
Sep 27, 2022	25.82	25.94	25.35	25.47	1,740	-0.11(-0.42%)
Sep 26, 2022	25.75	25.90	25.49	25.57	9,757	-0.22(-0.84%)
Sep 23, 2022	25.89	25.89	25.52	25.79	13,070	-0.42(-1.61%)
Sep 22, 2022	26.36	26.51	26.14	26.21	11,878	-0.31(-1.19%)
Sep 21, 2022	27.16	27.18	26.53	26.53	2,631	-0.39(-1.45%)
Sep 20, 2022	27.17	27.18	26.81	26.92	34,823	-0.45(-1.63%)
Sep 19, 2022	27.09	27.36	27.08	27.36	5,099	+0.25(+0.91%)
Sep 16, 2022	27.05	27.12	26.88	27.12	4,091	-0.22(-0.79%)
Sep 15, 2022	27.51	27.51	27.33	27.33	12,111	-0.37(-1.35%)
Sep 14, 2022	27.74	27.74	27.53	27.71	4,796	+0.14(+0.50%)
Sep 13, 2022	28.22	28.22	27.57	27.57	2,220	-1.35(-4.66%)
Sep 12, 2022	28.69	28.92	28.69	28.92	6,370	+0.41(+1.45%)
Sep 09, 2022	28.27	28.62	28.27	28.51	4,550	+0.36(+1.29%)
Sep 08, 2022	27.72	28.14	27.72	28.14	5,783	+0.21(+0.74%)
Sep 07, 2022	27.48	27.93	27.48	27.93	1,808	+0.63(+2.31%)
Sep 06, 2022	27.43	27.50	27.24	27.31	3,793	-0.10(-0.36%)
Sep 02, 2022	27.99	27.99	27.40	27.40	5,670	-0.39(-1.42%)
Sep 01, 2022	27.54	27.80	27.37	27.80	6,041	+0.05(+0.18%)
Aug 31, 2022	27.93	27.93	27.72	27.75	5,039	-0.22(-0.77%)
Aug 30, 2022	28.35	28.35	27.79	27.96	7,677	-0.21(-0.73%)
Aug 29, 2022	28.15	28.33	28.15	28.17	4,064	-0.16(-0.56%)
Aug 26, 2022	29.16	29.16	28.33	28.33	8,311	-1.10(-3.74%)
Aug 25, 2022	28.90	29.43	28.90	29.43	2,196	+0.49(+1.70%)
Aug 24, 2022	28.76	29.01	28.76	28.94	6,827	+0.13(+0.44%)
Aug 23, 2022	28.96	28.96	28.81	28.81	258,268	-0.20(-0.68%)
Aug 22, 2022	29.12	29.14	28.88	29.01	11,493	-0.65(-2.19%)
Aug 19, 2022	29.68	29.68	29.60	29.66	3,052	-0.44(-1.47%)
Aug 18, 2022	29.78	30.11	29.78	30.10	20,182	+0.18(+0.59%)
Aug 17, 2022	29.95	29.97	29.87	29.92	11,294	-0.28(-0.91%)
Aug 16, 2022	30.06	30.35	29.98	30.20	28,065	-0.03(-0.10%)
Aug 15, 2022	30.06	30.23	30.01	30.23	10,964	+0.18(+0.61%)
Aug 12, 2022	29.73	30.05	29.73	30.04	2,145	+0.41(+1.38%)
Aug 11, 2022	29.97	29.97	29.56	29.64	3,711	-0.04(-0.13%)
Aug 10, 2022	29.51	29.68	29.47	29.68	53,927	+0.80(+2.76%)
Aug 09, 2022	28.98	28.98	28.85	28.88	7,947	-0.30(-1.04%)
Aug 08, 2022	29.34	29.43	29.10	29.18	4,551	+0.09(+0.30%)
Aug 05, 2022	28.89	29.11	28.89	29.10	7,647	-0.08(-0.27%)
Aug 04, 2022	29.11	29.17	29.11	29.17	2,946	+0.11(+0.37%)
Aug 03, 2022	28.82	29.15	28.82	29.07	5,420	+0.42(+1.48%)
Aug 02, 2022	28.63	28.89	28.60	28.64	5,195	-0.20(-0.68%)
Aug 01, 2022	28.70	28.94	28.70	28.84	3,072	-0.04(-0.14%)
Jul 29, 2022	28.63	28.92	28.62	28.88	6,661	+0.40(+1.42%)
Jul 28, 2022	27.99	28.53	27.99	28.48	2,912	+0.36(+1.29%)
Jul 27, 2022	27.74	28.11	27.63	28.11	4,265	+0.73(+2.66%)
Jul 26, 2022	27.37	27.44	27.32	27.38	4,155	-0.23(-0.82%)
Jul 25, 2022	27.68	27.70	27.53	27.61	78,753	-0.10(-0.36%)
Jul 22, 2022	27.89	28.07	27.51	27.71	7,616	-0.17(-0.60%)
Jul 21, 2022	27.49	27.88	27.49	27.88	7,123	+0.19(+0.68%)
Jul 20, 2022	27.50	27.74	27.44	27.69	4,505	+0.24(+0.86%)
Jul 19, 2022	27.21	27.45	27.21	27.45	3,355	+0.85(+3.18%)
Jul 18, 2022	27.16	27.16	26.61	26.61	4,006	-0.26(-0.95%)
Jul 15, 2022	26.46	26.88	26.46	26.86	7,775	+0.49(+1.86%)
Jul 14, 2022	26.11	26.44	26.00	26.37	10,567	-0.16(-0.59%)
Jul 13, 2022	26.12	26.63	26.12	26.53	39,792	-0.09(-0.33%)
Jul 12, 2022	26.89	26.94	26.53	26.62	6,561	-0.29(-1.10%)
Jul 11, 2022	26.93	27.01	26.86	26.91	4,263	-0.30(-1.08%)
Jul 08, 2022	27.14	27.24	27.04	27.21	10,917	+0.00(+0.00%)
Jul 07, 2022	27.10	27.22	27.06	27.21	7,799	+0.30(+1.13%)
Jul 06, 2022	26.85	26.99	26.72	26.90	5,201	+0.13(+0.48%)
Jul 05, 2022	26.33	26.77	26.15	26.77	4,616	+0.08(+0.29%)
Jul 01, 2022	26.16	26.70	26.16	26.70	7,283	+0.41(+1.55%)
Jun 30, 2022	26.54	26.54	26.20	26.29	13,750	-0.33(-1.24%)
Jun 29, 2022	26.56	26.62	26.49	26.62	5,146	+0.03(+0.13%)
Jun 28, 2022	27.43	27.43	26.58	26.58	498	-0.71(-2.62%)
Jun 27, 2022	27.37	27.37	27.16	27.30	4,403	-0.07(-0.25%)
Jun 24, 2022	26.73	27.37	26.73	27.37	2,821	+0.83(+3.14%)
Jun 23, 2022	26.31	26.53	26.12	26.53	4,822	+0.45(+1.73%)
Jun 22, 2022	25.77	26.33	25.77	26.08	6,664	-0.05(-0.19%)
Jun 21, 2022	25.98	26.21	25.98	26.13	14,477	+0.58(+2.26%)
Jun 17, 2022	25.69	25.69	25.54	25.55	3,740	+0.07(+0.27%)
Jun 16, 2022	25.55	25.62	25.27	25.49	11,592	-0.88(-3.34%)
Jun 15, 2022	26.16	26.51	26.14	26.37	6,011	+0.42(+1.62%)
Jun 14, 2022	25.96	26.05	25.82	25.95	16,494	-0.04(-0.15%)
Jun 13, 2022	26.32	26.32	25.98	25.98	6,285	-1.11(-4.09%)
Jun 10, 2022	27.09	27.21	27.06	27.09	6,518	-0.81(-2.91%)
Jun 09, 2022	28.39	28.45	27.90	27.90	3,092	-0.68(-2.38%)
Jun 08, 2022	28.81	28.84	28.55	28.59	6,612	-0.37(-1.27%)
Jun 07, 2022	28.34	28.95	28.34	28.95	6,350	+0.24(+0.82%)
Jun 06, 2022	28.92	28.96	28.59	28.72	4,371	+0.10(+0.34%)
Jun 03, 2022	28.63	28.63	28.53	28.62	9,742	-0.39(-1.35%)
Jun 02, 2022	28.37	29.01	28.18	29.01	4,969	+0.54(+1.89%)

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.