Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	26.00	26.00	25.43	25.58	3,180	+0.15(+0.60%)
May 05, 2023	25.63	25.63	25.38	25.43	4,624	+0.78(+3.15%)
May 04, 2023	24.99	25.16	24.65	24.65	10,320	-0.37(-1.48%)
May 03, 2023	25.38	25.38	25.02	25.02	2,806	-0.43(-1.70%)
May 02, 2023	26.28	26.28	25.20	25.46	10,393	-0.74(-2.82%)
May 01, 2023	26.33	26.40	26.20	26.20	1,541	-0.23(-0.85%)
Apr 28, 2023	25.73	26.42	25.73	26.42	1,032	+0.65(+2.52%)
Apr 27, 2023	25.77	25.77	25.77	25.77	262	+0.10(+0.37%)
Apr 26, 2023	25.88	25.96	25.68	25.68	2,569	-0.29(-1.13%)
Apr 25, 2023	26.38	26.38	25.80	25.97	5,526	-0.49(-1.84%)
Apr 24, 2023	26.27	26.46	26.25	26.46	1,661	+0.34(+1.31%)
Apr 21, 2023	26.25	26.25	26.08	26.11	3,366	-0.02(-0.07%)
Apr 20, 2023	26.12	26.13	26.12	26.13	1,533	-0.23(-0.89%)
Apr 19, 2023	26.45	26.45	26.06	26.37	2,387	-0.10(-0.38%)
Apr 18, 2023	26.61	26.61	26.41	26.47	3,643	-0.15(-0.58%)
Apr 17, 2023	26.71	26.71	26.48	26.62	2,876	-0.15(-0.57%)
Apr 14, 2023	26.76	26.85	26.68	26.77	7,931	-0.01(-0.03%)
Apr 13, 2023	26.76	26.91	26.74	26.78	8,806	+0.04(+0.17%)
Apr 12, 2023	26.91	26.92	26.65	26.74	2,986	-0.07(-0.27%)
Apr 11, 2023	26.47	26.89	26.47	26.81	3,031	+0.41(+1.54%)
Apr 10, 2023	26.01	26.53	26.01	26.40	2,477	+0.36(+1.39%)
Apr 06, 2023	26.00	26.14	26.00	26.04	968	-0.27(-1.03%)
Apr 05, 2023	25.97	26.31	25.93	26.31	7,307	+0.20(+0.76%)
Apr 04, 2023	26.25	26.54	25.96	26.11	9,885	-0.33(-1.24%)
Apr 03, 2023	26.11	26.67	26.11	26.44	6,812	+1.06(+4.17%)
Mar 31, 2023	25.34	25.39	25.23	25.38	9,046	+0.15(+0.61%)
Mar 30, 2023	25.34	25.34	25.09	25.23	2,256	+0.16(+0.65%)
Mar 29, 2023	25.02	25.07	24.81	25.07	5,070	+0.40(+1.61%)
Mar 28, 2023	24.14	24.74	24.14	24.67	4,532	+0.38(+1.56%)
Mar 27, 2023	23.93	24.36	23.86	24.29	7,788	+0.52(+2.20%)
Mar 24, 2023	23.48	23.86	23.36	23.77	1,990	+0.04(+0.15%)
Mar 23, 2023	24.14	24.28	23.63	23.73	8,244	-0.34(-1.42%)
Mar 22, 2023	24.41	24.41	24.08	24.08	11,320	-0.36(-1.48%)
Mar 21, 2023	24.24	24.44	24.08	24.44	12,068	+0.60(+2.54%)
Mar 20, 2023	23.82	24.02	23.74	23.83	21,227	-0.07(-0.30%)
Mar 17, 2023	24.09	24.09	23.69	23.91	3,566	-0.24(-1.01%)
Mar 16, 2023	23.41	24.28	23.27	24.15	10,370	+0.43(+1.82%)
Mar 15, 2023	24.52	24.77	23.45	23.72	15,586	-1.22(-4.88%)
Mar 14, 2023	25.18	25.50	24.83	24.93	2,981	-0.09(-0.36%)
Mar 13, 2023	25.14	25.43	24.69	25.02	2,415	-0.57(-2.22%)
Mar 10, 2023	26.10	26.21	25.58	25.59	6,283	-0.50(-1.90%)
Mar 09, 2023	26.72	26.72	26.09	26.09	2,435	-0.34(-1.30%)
Mar 08, 2023	26.73	26.73	26.43	26.43	1,420	-0.28(-1.05%)
Mar 07, 2023	26.81	26.85	26.65	26.71	1,535	-0.34(-1.27%)
Mar 06, 2023	27.20	27.21	27.05	27.05	5,342	-0.41(-1.48%)
Mar 03, 2023	26.93	27.65	26.83	27.46	8,526	+0.39(+1.43%)
Mar 02, 2023	26.82	27.07	26.65	27.07	7,665	+0.26(+0.98%)
Mar 01, 2023	26.40	26.86	26.40	26.81	7,479	+0.24(+0.92%)
Feb 28, 2023	26.76	26.76	26.52	26.57	4,318	-0.03(-0.10%)
Feb 27, 2023	26.52	26.78	26.52	26.59	4,745	+0.10(+0.37%)
Feb 24, 2023	26.38	26.63	26.24	26.49	8,745	+0.12(+0.44%)
Feb 23, 2023	26.30	26.66	26.30	26.38	12,965	+0.23(+0.86%)
Feb 22, 2023	25.99	26.33	25.95	26.15	6,281	+0.02(+0.07%)
Feb 21, 2023	26.38	26.38	26.03	26.13	6,770	-0.27(-1.02%)
Feb 17, 2023	26.58	27.21	26.02	26.40	24,207	-0.48(-1.78%)
Feb 16, 2023	26.72	26.98	25.84	26.88	3,785	-0.08(-0.29%)
Feb 15, 2023	27.05	27.05	26.52	26.96	12,450	-0.35(-1.29%)
Feb 14, 2023	26.99	27.37	26.99	27.31	11,131	+0.16(+0.59%)
Feb 13, 2023	27.14	27.34	27.08	27.16	13,568	-0.08(-0.29%)
Feb 10, 2023	26.63	27.23	26.63	27.23	13,447	+1.00(+3.80%)
Feb 09, 2023	26.52	26.59	26.22	26.24	22,310	-0.39(-1.46%)
Feb 08, 2023	26.80	26.80	26.56	26.63	1,168	-0.13(-0.50%)
Feb 07, 2023	26.46	26.78	26.46	26.76	8,982	+0.45(+1.71%)
Feb 06, 2023	26.66	26.89	26.19	26.31	4,569	-0.27(-1.03%)
Feb 03, 2023	26.90	27.23	26.58	26.58	4,436	-0.22(-0.82%)
Feb 02, 2023	27.03	27.21	26.61	26.80	12,704	-0.48(-1.75%)
Feb 01, 2023	27.04	27.28	27.04	27.28	3,101	+0.00(+0.00%)
Jan 31, 2023	27.10	27.33	27.10	27.28	1,795	+0.32(+1.18%)
Jan 30, 2023	27.31	27.50	26.93	26.96	7,209	-0.66(-2.40%)
Jan 27, 2023	27.69	27.77	27.43	27.62	2,471	+0.04(+0.16%)
Jan 26, 2023	27.15	27.58	27.15	27.58	9,986	+0.83(+3.10%)
Jan 25, 2023	26.99	26.99	26.67	26.75	2,625	-0.49(-1.78%)
Jan 24, 2023	27.46	27.46	27.23	27.23	3,651	-0.26(-0.93%)
Jan 23, 2023	27.41	27.65	27.41	27.49	4,282	+0.26(+0.95%)
Jan 20, 2023	27.06	27.25	27.03	27.23	1,566	+0.26(+0.98%)
Jan 19, 2023	26.63	26.97	26.49	26.97	5,190	+0.22(+0.82%)
Jan 18, 2023	26.96	27.31	26.75	26.75	7,261	-0.19(-0.72%)
Jan 17, 2023	27.07	27.13	26.93	26.95	3,292	-0.07(-0.26%)
Jan 13, 2023	26.89	27.01	26.85	27.01	3,339	+0.07(+0.26%)
Jan 12, 2023	26.48	27.13	26.48	26.94	5,475	+0.64(+2.45%)
Jan 11, 2023	26.48	26.51	26.27	26.30	2,647	+0.07(+0.27%)
Jan 10, 2023	26.44	26.44	26.03	26.23	8,812	-0.03(-0.10%)
Jan 09, 2023	26.31	26.57	26.20	26.25	8,058	+0.36(+1.40%)
Jan 06, 2023	25.56	26.14	25.56	25.89	1,724	+0.70(+2.77%)
Jan 05, 2023	25.29	25.36	25.14	25.19	4,726	-0.04(-0.18%)
Jan 04, 2023	25.00	25.53	24.99	25.24	19,077	-0.11(-0.42%)
Jan 03, 2023	25.65	25.75	25.23	25.34	62,103	-0.39(-1.52%)
Dec 30, 2022	25.43	25.74	25.43	25.74	5,999	+0.09(+0.35%)
Dec 29, 2022	25.59	25.98	25.02	25.65	39,434	-0.03(-0.10%)
Dec 28, 2022	26.48	26.48	25.67	25.67	2,285	-0.86(-3.23%)
Dec 27, 2022	26.54	26.77	26.50	26.53	3,050	+0.13(+0.50%)
Dec 23, 2022	25.94	26.42	25.94	26.40	5,775	+0.73(+2.86%)
Dec 22, 2022	25.79	25.92	25.27	25.66	15,410	-0.49(-1.89%)
Dec 21, 2022	26.06	26.25	26.03	26.16	8,755	+0.44(+1.72%)
Dec 20, 2022	25.37	25.86	25.37	25.72	3,878	+0.04(+0.14%)
Dec 19, 2022	25.85	25.95	25.60	25.68	16,573	-0.25(-0.95%)
Dec 16, 2022	25.82	25.95	25.31	25.93	17,895	-0.36(-1.38%)
Dec 15, 2022	26.18	26.36	25.85	26.29	9,389	-0.10(-0.37%)
Dec 14, 2022	26.43	26.66	26.14	26.39	12,120	-0.12(-0.47%)
Dec 13, 2022	26.49	26.73	26.20	26.51	9,153	+0.59(+2.27%)
Dec 12, 2022	25.61	26.03	25.56	25.92	22,613	+0.41(+1.61%)
Dec 09, 2022	25.94	26.14	25.50	25.51	13,383	-0.60(-2.30%)
Dec 08, 2022	26.86	26.86	26.11	26.11	4,915	-0.22(-0.84%)
Dec 07, 2022	26.55	26.73	26.02	26.33	8,919	-0.35(-1.32%)
Dec 06, 2022	27.16	27.24	26.69	26.69	4,647	-0.55(-2.01%)
Dec 05, 2022	28.37	28.38	27.23	27.23	11,490	-0.97(-3.44%)
Dec 02, 2022	28.16	28.36	28.16	28.21	1,041	-0.14(-0.50%)
Dec 01, 2022	28.92	28.93	28.35	28.35	3,681	-0.27(-0.95%)
Nov 30, 2022	28.59	28.80	28.48	28.62	2,647	+0.07(+0.25%)
Nov 29, 2022	28.23	28.65	28.23	28.55	8,088	+0.73(+2.64%)
Nov 28, 2022	28.06	28.31	27.80	27.82	18,817	-0.94(-3.29%)
Nov 25, 2022	28.78	28.79	28.76	28.76	2,313	+0.15(+0.54%)
Nov 23, 2022	28.96	29.00	28.49	28.61	8,619	-0.58(-1.98%)
Nov 22, 2022	28.69	29.41	28.69	29.19	13,108	+0.94(+3.35%)
Nov 21, 2022	28.58	28.58	27.60	28.24	17,111	-0.55(-1.92%)
Nov 18, 2022	28.87	28.98	28.25	28.79	8,360	-0.43(-1.47%)
Nov 17, 2022	29.02	29.22	28.73	29.22	7,127	-0.12(-0.41%)
Nov 16, 2022	29.71	29.71	29.19	29.34	39,024	-0.57(-1.91%)
Nov 15, 2022	29.60	29.92	29.47	29.92	4,566	+0.19(+0.64%)
Nov 14, 2022	29.45	29.79	29.42	29.73	21,723	+0.11(+0.38%)
Nov 11, 2022	29.67	29.81	29.32	29.61	13,532	+0.43(+1.49%)
Nov 10, 2022	29.10	29.52	29.10	29.18	8,989	+0.59(+2.06%)
Nov 09, 2022	30.27	30.27	28.59	28.59	18,324	-1.99(-6.52%)
Nov 08, 2022	30.45	30.78	30.45	30.58	5,458	-0.04(-0.12%)
Nov 07, 2022	30.52	30.63	30.42	30.62	4,062	+0.14(+0.46%)
Nov 04, 2022	30.74	30.74	29.88	30.48	14,721	+0.23(+0.77%)
Nov 03, 2022	29.30	30.32	29.25	30.25	13,644	+0.74(+2.50%)
Nov 02, 2022	30.06	30.20	29.51	29.51	8,180	-0.82(-2.69%)
Nov 01, 2022	30.18	30.33	29.34	30.32	12,208	+0.48(+1.60%)
Oct 31, 2022	29.89	30.35	29.77	29.85	11,616	-0.04(-0.12%)
Oct 28, 2022	30.12	30.12	29.37	29.88	9,168	+0.08(+0.26%)
Oct 27, 2022	30.31	30.33	29.80	29.80	5,345	-0.23(-0.75%)
Oct 26, 2022	29.99	30.38	29.99	30.03	8,961	-0.05(-0.17%)
Oct 25, 2022	29.99	30.10	29.60	30.08	23,072	-0.01(-0.03%)
Oct 24, 2022	29.93	30.26	29.59	30.09	5,626	-0.06(-0.20%)
Oct 21, 2022	30.06	30.17	29.54	30.15	12,756	+0.09(+0.29%)
Oct 20, 2022	29.65	30.30	29.41	30.06	12,663	+0.52(+1.74%)
Oct 19, 2022	28.35	29.80	28.35	29.55	14,168	+1.14(+4.02%)
Oct 18, 2022	28.80	28.80	28.10	28.41	2,670	-0.18(-0.64%)
Oct 17, 2022	28.86	28.86	28.48	28.59	27,774	+0.05(+0.18%)
Oct 14, 2022	29.55	29.55	28.24	28.54	3,342	-0.94(-3.18%)
Oct 13, 2022	28.03	30.86	28.03	29.47	47,100	+0.95(+3.32%)
Oct 12, 2022	28.07	28.58	27.42	28.53	61,140	+0.33(+1.17%)
Oct 11, 2022	28.28	28.51	27.76	28.20	83,275	-0.09(-0.31%)
Oct 10, 2022	28.06	28.29	27.30	28.28	28,775	+0.41(+1.46%)
Oct 07, 2022	28.16	28.46	27.82	27.88	44,922	-0.25(-0.89%)
Oct 06, 2022	27.39	28.23	27.39	28.13	112,518	+0.43(+1.57%)
Oct 05, 2022	26.96	27.70	26.65	27.69	14,192	+0.84(+3.13%)
Oct 04, 2022	26.21	26.87	26.21	26.85	5,887	+1.04(+4.04%)
Oct 03, 2022	25.22	25.81	25.22	25.81	5,731	+1.24(+5.04%)
Sep 30, 2022	24.25	24.72	24.25	24.57	15,621	+0.18(+0.76%)
Sep 29, 2022	24.08	24.45	24.05	24.39	4,899	-0.27(-1.09%)
Sep 28, 2022	23.69	24.82	23.69	24.66	7,943	+1.12(+4.76%)
Sep 27, 2022	23.52	24.01	23.52	23.54	2,764	+0.33(+1.42%)
Sep 26, 2022	23.82	23.82	23.15	23.21	11,753	-0.89(-3.71%)
Sep 23, 2022	24.84	24.84	24.01	24.10	26,170	-1.75(-6.78%)
Sep 22, 2022	26.29	26.38	25.79	25.85	5,302	-0.21(-0.80%)
Sep 21, 2022	26.61	26.78	26.06	26.06	2,650	-0.24(-0.92%)
Sep 20, 2022	26.64	26.64	26.01	26.31	6,136	-0.40(-1.49%)
Sep 19, 2022	25.48	26.77	25.48	26.71	29,338	+0.02(+0.06%)
Sep 16, 2022	27.36	27.36	26.36	26.69	15,938	-0.82(-3.00%)
Sep 15, 2022	27.79	27.85	27.51	27.51	1,768	-0.55(-1.95%)
Sep 14, 2022	27.67	28.44	27.67	28.06	7,717	+0.56(+2.05%)
Sep 13, 2022	28.18	28.18	27.39	27.50	11,624	-0.64(-2.28%)
Sep 12, 2022	27.94	28.16	27.82	28.14	15,001	+0.64(+2.34%)
Sep 09, 2022	27.18	27.50	26.97	27.50	2,976	+0.74(+2.76%)
Sep 08, 2022	26.90	26.90	26.66	26.76	2,133	-0.10(-0.39%)
Sep 07, 2022	26.93	26.93	26.15	26.86	19,550	-0.28(-1.02%)
Sep 06, 2022	27.41	27.41	27.14	27.14	5,516	+0.00(+0.00%)
Sep 02, 2022	27.76	27.76	27.14	27.14	17,775	-0.10(-0.35%)
Sep 01, 2022	27.82	27.94	27.20	27.23	7,341	-0.86(-3.06%)
Aug 31, 2022	27.72	28.44	27.54	28.09	11,136	+0.09(+0.31%)
Aug 30, 2022	28.33	28.33	27.80	28.01	24,536	-0.57(-2.00%)
Aug 29, 2022	28.13	28.86	28.06	28.58	12,416	+0.39(+1.39%)
Aug 26, 2022	28.35	28.45	28.16	28.19	2,489	-0.26(-0.92%)
Aug 25, 2022	28.41	28.49	28.29	28.45	5,027	+0.38(+1.35%)
Aug 24, 2022	28.00	28.18	27.91	28.07	5,422	+0.20(+0.73%)
Aug 23, 2022	27.70	28.22	27.70	27.87	11,263	+0.71(+2.62%)
Aug 22, 2022	27.20	27.20	26.99	27.16	8,273	-0.08(-0.28%)
Aug 19, 2022	27.14	27.30	27.08	27.23	5,593	+0.14(+0.54%)
Aug 18, 2022	27.07	27.32	27.07	27.09	3,764	+0.87(+3.32%)
Aug 17, 2022	26.13	26.47	26.11	26.22	10,608	-0.05(-0.19%)
Aug 16, 2022	26.14	26.27	26.05	26.27	4,450	+0.30(+1.17%)
Aug 15, 2022	25.44	26.43	25.14	25.97	9,804	-0.06(-0.25%)
Aug 12, 2022	25.24	26.10	25.24	26.03	8,976	+0.68(+2.69%)
Aug 11, 2022	24.77	25.80	24.77	25.35	8,200	+0.73(+2.98%)
Aug 10, 2022	24.33	25.30	24.24	24.62	20,791	+0.34(+1.41%)
Aug 09, 2022	24.27	24.53	24.20	24.27	3,487	+0.19(+0.78%)
Aug 08, 2022	23.88	24.33	23.80	24.09	9,002	+0.32(+1.34%)
Aug 05, 2022	23.50	24.26	23.45	23.77	6,200	+0.10(+0.42%)
Aug 04, 2022	24.60	24.60	23.67	23.67	4,423	-1.05(-4.24%)
Aug 03, 2022	25.29	25.29	24.38	24.72	4,137	-0.27(-1.09%)
Aug 02, 2022	24.98	25.24	24.86	24.99	8,354	-0.15(-0.61%)
Aug 01, 2022	25.15	25.25	24.95	25.14	4,491	-0.57(-2.22%)
Jul 29, 2022	25.13	25.76	25.13	25.72	6,387	+0.83(+3.32%)
Jul 28, 2022	24.88	24.91	24.75	24.89	1,484	+0.09(+0.38%)
Jul 27, 2022	24.14	24.85	24.14	24.79	3,727	+0.72(+3.01%)
Jul 26, 2022	24.77	24.77	24.01	24.07	5,378	-0.14(-0.56%)
Jul 25, 2022	23.54	24.26	23.49	24.21	2,735	+1.04(+4.49%)
Jul 22, 2022	23.73	23.73	23.09	23.17	3,780	-0.35(-1.49%)
Jul 21, 2022	23.25	23.52	22.99	23.52	4,284	-0.15(-0.64%)
Jul 20, 2022	23.14	23.67	23.14	23.67	1,191	+0.39(+1.68%)
Jul 19, 2022	23.02	23.28	23.02	23.28	2,532	+0.64(+2.82%)
Jul 18, 2022	22.51	22.81	22.51	22.64	2,788	+0.57(+2.59%)
Jul 15, 2022	22.10	22.10	22.05	22.07	4,131	+0.27(+1.25%)
Jul 14, 2022	21.54	21.80	21.14	21.79	14,218	-0.41(-1.85%)
Jul 13, 2022	22.07	22.42	22.07	22.20	6,140	+0.20(+0.93%)
Jul 12, 2022	22.06	22.06	21.93	22.00	4,196	-0.54(-2.38%)
Jul 11, 2022	22.79	22.79	22.46	22.54	2,826	-0.47(-2.04%)
Jul 08, 2022	22.68	23.12	22.68	23.00	2,807	+0.24(+1.05%)
Jul 07, 2022	22.25	22.92	22.25	22.77	5,479	+0.85(+3.89%)
Jul 06, 2022	22.22	22.36	21.25	21.91	9,857	-0.45(-2.02%)
Jul 05, 2022	22.84	22.84	21.81	22.36	10,485	-1.12(-4.76%)
Jul 01, 2022	23.42	23.48	22.71	23.48	6,987	+0.34(+1.47%)
Jun 30, 2022	23.06	23.63	23.01	23.14	23,677	-0.38(-1.60%)
Jun 29, 2022	24.23	24.23	23.52	23.52	11,680	-0.38(-1.57%)
Jun 28, 2022	23.57	24.02	23.57	23.89	15,874	+0.71(+3.05%)
Jun 27, 2022	22.58	23.27	22.58	23.18	15,570	+0.78(+3.46%)
Jun 24, 2022	22.40	22.83	22.22	22.41	6,415	+0.33(+1.51%)
Jun 23, 2022	22.85	22.85	21.62	22.07	64,092	-0.60(-2.63%)
Jun 22, 2022	22.76	23.08	22.51	22.67	40,228	-0.96(-4.08%)
Jun 21, 2022	23.31	24.10	23.31	23.64	21,142	+0.93(+4.09%)
Jun 17, 2022	23.85	23.87	22.51	22.71	48,722	-1.17(-4.88%)
Jun 16, 2022	25.31	25.35	23.68	23.87	66,952	-2.09(-8.06%)
Jun 15, 2022	26.59	26.78	25.12	25.96	72,078	-0.54(-2.03%)
Jun 14, 2022	27.17	27.54	26.22	26.50	22,690	-0.32(-1.18%)
Jun 13, 2022	28.27	28.27	26.37	26.82	30,631	-1.90(-6.62%)
Jun 10, 2022	28.76	28.91	28.00	28.72	18,014	-0.31(-1.06%)
Jun 09, 2022	29.13	29.33	28.96	29.02	7,916	-0.39(-1.32%)
Jun 08, 2022	29.64	29.68	29.25	29.41	7,331	-0.20(-0.67%)
Jun 07, 2022	28.68	29.62	28.68	29.61	25,555	+0.81(+2.80%)
Jun 06, 2022	28.86	28.94	28.67	28.80	20,102	-0.01(-0.03%)
Jun 03, 2022	28.59	28.86	28.51	28.81	15,929	+0.25(+0.87%)
Jun 02, 2022	28.66	28.66	28.31	28.56	8,307	+0.09(+0.30%)

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.