Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	31.18	31.22	31.08	31.12	555,768	-0.01(-0.03%)
May 05, 2023	30.79	31.15	30.78	31.13	489,645	+0.61(+1.99%)
May 04, 2023	30.58	30.69	30.49	30.52	2,511,168	-0.12(-0.38%)
May 03, 2023	30.67	30.87	30.63	30.63	578,070	+0.01(+0.03%)
May 02, 2023	30.73	30.73	30.41	30.62	773,987	-0.35(-1.12%)
May 01, 2023	31.08	31.17	30.97	30.97	806,518	-0.10(-0.31%)
Apr 28, 2023	30.83	31.07	30.82	31.07	654,071	+0.02(+0.06%)
Apr 27, 2023	30.83	31.05	30.76	31.05	573,395	+0.40(+1.29%)
Apr 26, 2023	30.84	30.84	30.60	30.65	679,781	+0.07(+0.22%)
Apr 25, 2023	30.87	30.87	30.57	30.59	654,908	-0.48(-1.55%)
Apr 24, 2023	30.98	31.07	30.96	31.07	1,086,570	+0.09(+0.28%)
Apr 21, 2023	30.94	30.98	30.74	30.98	740,981	+0.07(+0.22%)
Apr 20, 2023	30.86	31.00	30.86	30.91	729,014	-0.08(-0.25%)
Apr 19, 2023	30.96	31.01	30.91	30.99	775,275	-0.12(-0.37%)
Apr 18, 2023	31.11	31.13	31.01	31.11	821,792	+0.16(+0.53%)
Apr 17, 2023	30.92	30.94	30.78	30.94	1,364,640	-0.06(-0.19%)
Apr 14, 2023	31.11	31.16	30.85	31.00	694,046	-0.10(-0.31%)
Apr 13, 2023	30.96	31.11	30.91	31.10	724,551	+0.37(+1.19%)
Apr 12, 2023	30.87	30.88	30.65	30.73	941,370	+0.19(+0.63%)
Apr 11, 2023	30.52	30.59	30.47	30.54	1,042,037	+0.16(+0.54%)
Apr 10, 2023	30.18	30.37	30.15	30.37	788,453	+0.05(+0.16%)
Apr 06, 2023	30.25	30.40	30.17	30.32	638,856	+0.09(+0.29%)
Apr 05, 2023	30.30	30.35	30.11	30.24	877,865	-0.21(-0.70%)
Apr 04, 2023	30.56	30.56	30.35	30.45	1,122,328	-0.06(-0.19%)
Apr 03, 2023	30.35	30.52	30.28	30.51	1,695,916	+0.33(+1.09%)
Mar 31, 2023	30.15	30.23	30.11	30.18	1,323,372	+0.13(+0.42%)
Mar 30, 2023	30.09	30.09	29.98	30.05	871,884	+0.35(+1.17%)
Mar 29, 2023	29.72	29.77	29.54	29.71	10,205,780	+0.25(+0.85%)
Mar 28, 2023	29.37	29.51	29.34	29.46	2,348,839	+0.11(+0.36%)
Mar 27, 2023	29.26	29.37	29.17	29.35	1,870,324	+0.29(+1.00%)
Mar 24, 2023	28.92	29.07	28.76	29.06	717,110	-0.14(-0.50%)
Mar 23, 2023	29.59	29.64	29.08	29.21	855,113	-0.04(-0.13%)
Mar 22, 2023	29.42	29.74	29.23	29.24	598,072	-0.13(-0.43%)
Mar 21, 2023	29.36	29.40	29.21	29.37	872,824	+0.43(+1.50%)
Mar 20, 2023	28.76	29.00	28.72	28.93	997,137	+0.48(+1.70%)
Mar 17, 2023	28.62	28.63	28.37	28.45	669,999	-0.42(-1.47%)
Mar 16, 2023	28.35	28.88	28.28	28.88	1,151,824	+0.36(+1.25%)
Mar 15, 2023	28.40	28.55	28.15	28.52	1,373,421	-0.96(-3.24%)
Mar 14, 2023	29.44	29.51	29.27	29.48	674,422	+0.23(+0.79%)
Mar 13, 2023	29.20	29.49	29.10	29.24	1,101,873	-0.35(-1.17%)
Mar 10, 2023	29.90	29.97	29.55	29.59	1,118,600	-0.30(-1.00%)
Mar 09, 2023	30.17	30.27	29.83	29.89	722,469	-0.27(-0.90%)
Mar 08, 2023	30.08	30.27	30.04	30.16	5,104,878	+0.19(+0.64%)
Mar 07, 2023	30.47	30.47	29.91	29.97	980,109	-0.52(-1.71%)
Mar 06, 2023	30.52	30.60	30.45	30.49	889,799	-0.05(-0.16%)
Mar 03, 2023	30.25	30.55	30.19	30.54	950,352	+0.46(+1.54%)
Mar 02, 2023	29.87	30.10	29.82	30.07	1,391,351	+0.02(+0.06%)
Mar 01, 2023	30.09	30.15	29.95	30.05	1,062,538	+0.23(+0.78%)
Feb 28, 2023	30.01	30.03	29.82	29.82	831,898	-0.21(-0.71%)
Feb 27, 2023	30.00	30.10	29.95	30.04	598,667	+0.36(+1.20%)
Feb 24, 2023	29.65	29.72	29.55	29.68	803,217	-0.46(-1.54%)
Feb 23, 2023	30.12	30.18	29.87	30.14	680,094	+0.22(+0.74%)
Feb 22, 2023	30.10	30.10	29.86	29.92	1,032,003	-0.23(-0.77%)
Feb 21, 2023	30.31	30.38	30.13	30.15	916,628	-0.30(-0.98%)
Feb 17, 2023	30.28	30.46	30.19	30.45	957,706	+0.06(+0.19%)
Feb 16, 2023	30.23	30.55	30.20	30.39	810,540	-0.02(-0.06%)
Feb 15, 2023	30.20	30.41	30.16	30.41	861,196	-0.15(-0.51%)
Feb 14, 2023	30.38	30.70	30.32	30.57	1,007,341	+0.06(+0.19%)
Feb 13, 2023	30.31	30.51	30.25	30.51	794,880	+0.21(+0.70%)
Feb 10, 2023	30.30	30.31	30.16	30.30	1,093,258	-0.03(-0.10%)
Feb 09, 2023	30.68	30.73	30.25	30.32	1,486,525	+0.05(+0.16%)
Feb 08, 2023	30.39	30.43	30.21	30.28	2,328,718	-0.12(-0.38%)
Feb 07, 2023	30.03	30.43	29.95	30.39	1,385,208	+0.31(+1.03%)
Feb 06, 2023	30.11	30.18	29.91	30.08	1,001,908	-0.28(-0.92%)
Feb 03, 2023	30.42	30.62	30.31	30.36	785,234	-0.40(-1.29%)
Feb 02, 2023	30.90	30.93	30.58	30.76	1,047,982	-0.10(-0.31%)
Feb 01, 2023	30.58	30.99	30.39	30.86	1,538,089	+0.26(+0.85%)
Jan 31, 2023	30.36	30.62	30.28	30.59	1,331,704	+0.17(+0.57%)
Jan 30, 2023	30.52	30.62	30.42	30.42	836,501	-0.22(-0.72%)
Jan 27, 2023	30.55	30.70	30.48	30.64	951,324	+0.00(+0.00%)
Jan 26, 2023	30.63	30.64	30.38	30.64	978,228	+0.12(+0.38%)
Jan 25, 2023	30.28	30.54	30.23	30.53	842,228	+0.17(+0.57%)
Jan 24, 2023	30.20	30.38	30.08	30.35	824,732	+0.02(+0.06%)
Jan 23, 2023	30.16	30.36	30.11	30.33	1,342,654	+0.06(+0.19%)
Jan 20, 2023	30.02	30.28	29.89	30.28	782,321	+0.30(+1.00%)
Jan 19, 2023	29.87	30.03	29.79	29.98	907,428	+0.02(+0.06%)
Jan 18, 2023	30.41	30.42	29.94	29.96	1,051,265	-0.13(-0.42%)
Jan 17, 2023	30.14	30.22	30.03	30.08	1,486,727	+0.06(+0.19%)
Jan 13, 2023	29.76	30.03	29.76	30.03	629,637	+0.11(+0.35%)
Jan 12, 2023	29.70	29.96	29.45	29.92	1,156,831	+0.50(+1.71%)
Jan 11, 2023	29.36	29.42	29.25	29.42	1,166,695	+0.21(+0.73%)
Jan 10, 2023	29.17	29.25	29.05	29.21	837,897	-0.01(-0.03%)
Jan 09, 2023	29.31	29.45	29.20	29.21	792,908	+0.14(+0.50%)
Jan 06, 2023	28.56	29.09	28.41	29.07	862,318	+0.72(+2.55%)
Jan 05, 2023	28.33	28.42	28.25	28.35	791,053	-0.24(-0.84%)
Jan 04, 2023	28.62	28.66	28.41	28.59	912,737	+0.37(+1.30%)
Jan 03, 2023	28.34	28.49	28.13	28.22	964,576	+0.16(+0.58%)
Dec 30, 2022	28.16	28.27	28.02	28.06	1,089,168	-0.24(-0.85%)
Dec 29, 2022	28.18	28.35	28.16	28.30	872,932	+0.37(+1.31%)
Dec 28, 2022	28.33	28.38	27.92	27.93	1,094,018	-0.37(-1.30%)
Dec 27, 2022	28.25	28.36	28.19	28.30	845,300	+0.08(+0.27%)
Dec 23, 2022	28.04	28.23	28.00	28.22	911,728	+0.16(+0.58%)
Dec 22, 2022	28.15	28.17	27.81	28.06	1,105,829	-0.19(-0.68%)
Dec 21, 2022	28.15	28.31	28.10	28.25	1,517,622	+0.25(+0.90%)
Dec 20, 2022	27.89	28.11	27.89	28.00	2,147,753	+0.24(+0.87%)
Dec 19, 2022	27.89	27.95	27.69	27.76	1,161,167	-0.04(-0.14%)
Dec 16, 2022	27.76	27.86	27.63	27.80	1,204,705	-0.13(-0.45%)
Dec 15, 2022	28.31	28.31	27.84	27.92	1,424,216	-0.68(-2.36%)
Dec 14, 2022	28.66	28.86	28.41	28.60	1,343,267	-0.07(-0.24%)
Dec 13, 2022	28.95	29.01	28.56	28.66	1,660,465	+0.40(+1.40%)
Dec 12, 2022	28.31	28.31	28.11	28.27	934,185	+0.04(+0.14%)
Dec 09, 2022	28.24	28.43	28.20	28.23	763,287	+0.05(+0.17%)
Dec 08, 2022	28.13	28.22	28.05	28.18	1,010,067	+0.14(+0.48%)
Dec 07, 2022	28.13	28.21	27.99	28.05	1,595,147	-0.03(-0.11%)
Dec 06, 2022	28.27	28.33	27.97	28.08	891,956	-0.12(-0.44%)
Dec 05, 2022	28.53	28.59	28.13	28.20	831,012	-0.44(-1.55%)
Dec 02, 2022	28.40	28.70	28.39	28.64	1,071,964	-0.04(-0.13%)
Dec 01, 2022	28.76	28.80	28.54	28.68	1,261,319	+0.14(+0.50%)
Nov 30, 2022	28.29	28.63	28.02	28.54	1,304,468	+0.45(+1.62%)
Nov 29, 2022	28.06	28.25	28.05	28.09	912,394	+0.10(+0.37%)
Nov 28, 2022	28.16	28.27	27.93	27.98	895,707	-0.35(-1.23%)
Nov 25, 2022	28.25	28.38	28.23	28.33	289,666	+0.15(+0.54%)
Nov 23, 2022	27.93	28.21	27.93	28.18	1,161,579	+0.26(+0.95%)
Nov 22, 2022	27.67	27.92	27.67	27.92	753,548	+0.47(+1.72%)
Nov 21, 2022	27.43	27.45	27.27	27.44	922,238	-0.23(-0.82%)
Nov 18, 2022	27.73	27.73	27.57	27.67	1,002,010	+0.07(+0.24%)
Nov 17, 2022	27.28	27.60	27.27	27.60	1,485,345	-0.01(-0.03%)
Nov 16, 2022	27.73	27.76	27.53	27.61	1,243,837	-0.12(-0.44%)
Nov 15, 2022	27.95	27.96	27.48	27.74	1,712,832	+0.21(+0.76%)
Nov 14, 2022	27.61	27.74	27.52	27.53	1,143,722	-0.33(-1.19%)
Nov 11, 2022	27.62	27.90	27.50	27.86	2,749,139	+0.52(+1.90%)
Nov 10, 2022	27.02	27.34	26.89	27.34	1,235,607	+1.27(+4.86%)
Nov 09, 2022	26.31	26.49	26.07	26.07	950,245	-0.44(-1.68%)
Nov 08, 2022	26.40	26.65	26.34	26.52	1,513,801	+0.26(+0.97%)
Nov 07, 2022	26.27	26.35	26.16	26.26	1,114,887	+0.12(+0.47%)
Nov 04, 2022	25.90	26.16	25.77	26.14	1,929,264	+0.94(+3.71%)
Nov 03, 2022	25.03	25.28	25.00	25.20	1,449,024	-0.13(-0.52%)
Nov 02, 2022	25.71		25.31	25.34	1,741,992	-0.31(-1.22%)
Nov 01, 2022	25.89	25.91	25.54	25.65	2,333,146	+0.26(+1.00%)
Oct 31, 2022	25.35	25.46	25.31	25.39	1,541,741	-0.19(-0.74%)
Oct 28, 2022	25.36	25.58	25.28	25.58	2,189,952	+0.21(+0.82%)
Oct 27, 2022	25.50	25.68	25.36	25.37	1,458,672	-0.13(-0.52%)
Oct 26, 2022	25.30	25.65	25.30	25.51	1,135,293	+0.23(+0.90%)
Oct 25, 2022	24.95	25.28	24.95	25.28	1,753,130	+0.45(+1.83%)
Oct 24, 2022	24.74	24.93	24.64	24.83	2,541,361	-0.01(-0.04%)
Oct 21, 2022	24.17	24.87	24.10	24.84	3,864,044	+0.42(+1.70%)
Oct 20, 2022	24.51	24.78	24.35	24.42	2,928,728	-0.03(-0.12%)
Oct 19, 2022	24.48	24.59	24.28	24.45	2,262,240	-0.23(-0.92%)
Oct 18, 2022	24.85	24.86	24.46	24.68	2,526,964	+0.14(+0.58%)
Oct 17, 2022	24.49	24.64	24.49	24.53	1,427,362	+0.58(+2.41%)
Oct 14, 2022	24.45	24.51	23.94	23.96	1,969,708	-0.44(-1.82%)
Oct 13, 2022	23.48	24.48	23.45	24.40	2,319,842	+0.59(+2.46%)
Oct 12, 2022	23.80	23.94	23.73	23.82	1,859,676	-0.07(-0.28%)
Oct 11, 2022	24.01	24.27	23.83	23.88	2,834,770	-0.28(-1.17%)
Oct 10, 2022	24.28	24.30	24.03	24.16	2,008,042	-0.11(-0.47%)
Oct 07, 2022	24.47	24.51	24.17	24.28	1,503,048	-0.26(-1.04%)
Oct 06, 2022	24.66	24.78	24.50	24.53	1,317,485	-0.42(-1.67%)
Oct 05, 2022	24.85	25.10	24.67	24.95	2,140,616	-0.38(-1.49%)
Oct 04, 2022	24.97	25.33	24.97	25.33	2,198,324	+0.95(+3.92%)
Oct 03, 2022	24.09	24.44	24.02	24.37	3,114,034	+0.60(+2.54%)
Sep 30, 2022	23.80	24.09	23.76	23.77	1,646,597	-0.23(-0.95%)
Sep 29, 2022	23.87	23.99	23.62	23.99	1,705,766	-0.26(-1.05%)
Sep 28, 2022	23.71	24.30	23.64	24.25	2,055,316	+0.48(+2.03%)
Sep 27, 2022	23.99	24.11	23.62	23.77	3,355,030	-0.12(-0.51%)
Sep 26, 2022	24.07	24.24	23.78	23.89	3,619,264	-0.46(-1.90%)
Sep 23, 2022	24.64	24.64	24.17	24.35	5,800,911	-0.94(-3.70%)
Sep 22, 2022	25.43	25.46	25.18	25.29	2,334,556	+0.05(+0.19%)
Sep 21, 2022	25.57	25.75	25.22	25.24	1,986,776	-0.39(-1.51%)
Sep 20, 2022	25.70	25.70	25.44	25.63	1,770,872	-0.40(-1.52%)
Sep 19, 2022	25.57	26.03	25.57	26.03	1,144,031	+0.14(+0.55%)
Sep 16, 2022	25.77	25.95	25.73	25.88	1,480,127	-0.09(-0.36%)
Sep 15, 2022	26.00	26.22	25.94	25.98	1,616,660	-0.21(-0.79%)
Sep 14, 2022	26.20	26.30	26.05	26.19	1,151,217	+0.11(+0.43%)
Sep 13, 2022	26.43	26.59	26.04	26.07	1,789,061	-0.83(-3.09%)
Sep 12, 2022	26.88	27.02	26.82	26.91	1,070,916	+0.36(+1.35%)
Sep 09, 2022	26.40	26.56	26.37	26.55	779,374	+0.63(+2.44%)
Sep 08, 2022	25.64	25.92	25.61	25.91	1,025,988	+0.01(+0.04%)
Sep 07, 2022	25.53	25.90	25.50	25.90	2,117,065	+0.14(+0.55%)
Sep 06, 2022	25.96	25.98	25.70	25.76	1,461,597	-0.15(-0.58%)
Sep 02, 2022	26.26	26.41	25.82	25.91	946,286	-0.09(-0.36%)
Sep 01, 2022	26.01	26.01	25.76	26.01	5,113,465	-0.34(-1.29%)
Aug 31, 2022	26.45	26.57	26.32	26.35	2,507,125	-0.18(-0.68%)
Aug 30, 2022	26.87	26.90	26.45	26.53	2,845,358	-0.18(-0.67%)
Aug 29, 2022	26.64	26.83	26.63	26.71	1,109,020	-0.04(-0.14%)
Aug 26, 2022	27.38	27.42	26.71	26.74	921,545	-0.56(-2.04%)
Aug 25, 2022	27.13	27.34	27.09	27.30	874,418	+0.26(+0.94%)
Aug 24, 2022	26.94	27.14	26.91	27.05	1,000,460	-0.05(-0.17%)
Aug 23, 2022	26.95	27.25	26.93	27.09	927,585	+0.14(+0.53%)
Aug 22, 2022	27.06	27.06	26.85	26.95	1,039,063	-0.37(-1.35%)
Aug 19, 2022	27.43	27.44	27.26	27.32	735,925	-0.38(-1.37%)
Aug 18, 2022	27.77	27.77	27.60	27.70	816,135	-0.07(-0.24%)
Aug 17, 2022	27.70	27.88	27.60	27.77	1,059,934	-0.23(-0.81%)
Aug 16, 2022	27.80	28.01	27.77	27.99	916,499	+0.10(+0.37%)
Aug 15, 2022	27.80	27.91	27.75	27.89	1,010,398	-0.22(-0.77%)
Aug 12, 2022	27.97	28.12	27.88	28.11	595,237	+0.19(+0.68%)
Aug 11, 2022	28.04	28.08	27.86	27.92	1,110,720	+0.07(+0.24%)
Aug 10, 2022	27.81	27.92	27.71	27.85	1,525,037	+0.60(+2.18%)
Aug 09, 2022	27.36	27.41	27.20	27.25	969,623	-0.10(-0.38%)
Aug 08, 2022	27.46	27.55	27.31	27.36	1,073,992	+0.13(+0.49%)
Aug 05, 2022	27.06	27.26	27.03	27.23	964,661	-0.10(-0.38%)
Aug 04, 2022	27.28	27.38	27.25	27.33	982,564	+0.04(+0.14%)
Aug 03, 2022	27.31	27.36	27.13	27.29	1,025,482	+0.07(+0.24%)
Aug 02, 2022	27.46	27.49	27.20	27.23	1,451,023	-0.34(-1.23%)
Aug 01, 2022	27.57	27.70	27.47	27.57	1,866,527	-0.03(-0.10%)
Jul 29, 2022	27.23	27.60	27.21	27.60	1,212,837	+0.35(+1.28%)
Jul 28, 2022	27.11	27.27	26.92	27.25	757,953	+0.12(+0.45%)
Jul 27, 2022	26.81	27.18	26.74	27.12	868,362	+0.52(+1.95%)
Jul 26, 2022	26.75	26.79	26.57	26.60	1,268,538	-0.33(-1.23%)
Jul 25, 2022	26.87	26.93	26.75	26.93	976,758	+0.31(+1.17%)
Jul 22, 2022	26.80	26.91	26.51	26.62	679,727	-0.12(-0.46%)
Jul 21, 2022	26.47	26.74	26.39	26.74	1,262,195	+0.19(+0.71%)
Jul 20, 2022	26.67	26.70	26.42	26.56	1,331,751	-0.21(-0.78%)
Jul 19, 2022	26.54	26.77	26.51	26.76	999,050	+0.66(+2.53%)
Jul 18, 2022	26.28	26.37	26.04	26.10	2,231,929	+0.24(+0.91%)
Jul 15, 2022	25.71	25.88	25.57	25.87	1,172,439	+0.39(+1.52%)
Jul 14, 2022	25.35	25.48	25.12	25.48	4,440,369	-0.50(-1.93%)
Jul 13, 2022	25.73	26.06	25.66	25.98	1,525,864	-0.04(-0.15%)
Jul 12, 2022	25.92	26.20	25.92	26.02	1,205,357	-0.01(-0.04%)
Jul 11, 2022	26.14	26.19	26.02	26.03	1,164,592	-0.47(-1.78%)
Jul 08, 2022	26.43	26.58	26.29	26.50	1,392,639	+0.09(+0.36%)
Jul 07, 2022	26.22	26.40	26.22	26.40	865,516	+0.45(+1.75%)
Jul 06, 2022	25.92	25.97	25.70	25.95	1,195,668	-0.19(-0.72%)
Jul 05, 2022	25.98	26.14	25.74	26.14	1,543,942	-0.68(-2.54%)
Jul 01, 2022	26.45	26.82	26.29	26.82	934,581	+0.07(+0.25%)
Jun 30, 2022	26.47	26.79	26.34	26.75	1,941,105	-0.17(-0.63%)
Jun 29, 2022	27.19	27.19	26.91	26.92	1,039,207	-0.22(-0.80%)
Jun 28, 2022	27.43	27.55	27.11	27.14	1,039,378	-0.01(-0.03%)
Jun 27, 2022	27.15	27.29	27.08	27.15	876,033	+0.01(+0.03%)
Jun 24, 2022	26.80	27.16	26.75	27.14	1,120,198	+0.59(+2.21%)
Jun 23, 2022	26.69	26.71	26.32	26.56	1,999,846	-0.23(-0.85%)
Jun 22, 2022	26.76	27.00	26.66	26.78	3,104,609	-0.34(-1.24%)
Jun 21, 2022	27.14	27.20	27.07	27.12	1,299,168	+0.45(+1.68%)
Jun 17, 2022	26.88	26.95	26.54	26.67	974,816	-0.28(-1.04%)
Jun 16, 2022	26.97	27.14	26.78	26.95	3,477,872	-0.63(-2.27%)
Jun 15, 2022	27.41	27.71	27.04	27.58	1,153,712	+0.43(+1.59%)
Jun 14, 2022	27.39	27.48	26.90	27.15	1,557,085	-0.18(-0.65%)
Jun 13, 2022	27.57	27.66	27.26	27.33	5,540,509	-0.91(-3.22%)
Jun 10, 2022	28.41	28.41	28.15	28.23	1,392,646	-0.70(-2.43%)
Jun 09, 2022	29.34	29.40	28.92	28.93	862,570	-0.53(-1.81%)
Jun 08, 2022	29.55	29.66	29.42	29.47	681,446	-0.37(-1.25%)
Jun 07, 2022	29.47	29.87	29.47	29.84	684,477	+0.13(+0.44%)
Jun 06, 2022	29.89	29.91	29.63	29.71	599,665	+0.14(+0.47%)
Jun 03, 2022	29.61	29.65	29.48	29.57	951,953	-0.37(-1.25%)
Jun 02, 2022	29.61	29.95	29.53	29.95	1,062,047	+0.47(+1.59%)

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.