Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	27.15	27.28	27.05	27.24	824,902	+0.13(+0.49%)
Aug 30, 2023	27.49	27.55	27.05	27.10	429,933	-0.29(-1.07%)
Aug 29, 2023	27.66	27.66	27.26	27.40	495,280	-0.18(-0.65%)
Aug 28, 2023	27.28	27.63	27.28	27.57	323,580	+0.30(+1.11%)
Aug 25, 2023	27.49	27.49	27.18	27.27	612,008	+0.05(+0.17%)
Aug 24, 2023	27.38	27.57	27.16	27.23	528,988	-0.09(-0.34%)
Aug 23, 2023	27.34	27.35	26.88	27.32	526,877	+0.05(+0.17%)
Aug 22, 2023	27.38	27.41	27.09	27.27	552,295	+0.03(+0.10%)
Aug 21, 2023	27.09	27.30	26.95	27.24	653,606	+0.04(+0.14%)
Aug 18, 2023	27.00	27.38	26.93	27.21	1,426,326	+0.11(+0.42%)
Aug 17, 2023	27.21	27.24	26.86	27.09	1,825,154	-0.02(-0.07%)
Aug 16, 2023	27.29	27.46	27.06	27.11	5,374,080	-1.77(-6.13%)
Aug 15, 2023	29.10	29.13	28.79	28.88	306,166	-0.22(-0.74%)
Aug 14, 2023	29.32	29.36	28.98	29.10	373,908	-0.22(-0.74%)
Aug 11, 2023	29.21	29.41	29.20	29.32	338,654	+0.09(+0.32%)
Aug 10, 2023	29.23	29.43	29.12	29.22	309,258	+0.06(+0.19%)
Aug 09, 2023	29.01	29.44	28.96	29.17	263,482	+0.24(+0.81%)
Aug 08, 2023	28.83	29.03	28.53	28.93	377,953	-0.27(-0.94%)
Aug 07, 2023	28.94	29.34	28.85	29.20	359,742	+0.35(+1.21%)
Aug 04, 2023	28.99	29.30	28.78	28.86	488,163	-0.18(-0.62%)
Aug 03, 2023	28.69	29.16	28.29	29.04	406,565	+0.39(+1.35%)
Aug 02, 2023	28.95	28.99	28.45	28.65	966,447	-0.49(-1.68%)
Aug 01, 2023	28.86	29.17	28.67	29.14	912,231	+0.31(+1.06%)
Jul 31, 2023	29.12	29.12	28.70	28.83	581,637	-0.13(-0.45%)
Jul 28, 2023	28.89	29.11	28.67	28.96	336,477	+0.19(+0.68%)
Jul 27, 2023	28.85	29.17	28.72	28.77	396,843	-0.08(-0.29%)
Jul 26, 2023	29.58	29.98	28.54	28.85	766,163	-0.61(-2.07%)
Jul 25, 2023	29.44	29.67	29.35	29.46	476,346	+0.11(+0.38%)
Jul 24, 2023	29.28	29.88	29.21	29.35	435,698	+0.19(+0.67%)
Jul 21, 2023	29.14	29.36	28.91	29.16	799,796	+0.18(+0.64%)
Jul 20, 2023	28.73	29.01	28.43	28.97	448,210	+0.41(+1.42%)
Jul 19, 2023	28.38	28.72	28.38	28.56	405,521	+0.24(+0.85%)
Jul 18, 2023	27.98	28.63	27.89	28.32	277,147	+0.34(+1.22%)
Jul 17, 2023	27.99	28.09	27.77	27.98	318,906	-0.01(-0.03%)
Jul 14, 2023	28.44	28.52	27.94	27.99	260,309	-0.55(-1.94%)
Jul 13, 2023	28.24	28.64	28.16	28.55	365,944	+0.35(+1.25%)
Jul 12, 2023	28.42	28.43	28.03	28.19	590,399	-0.03(-0.10%)
Jul 11, 2023	28.06	28.28	27.88	28.22	506,759	+0.16(+0.56%)
Jul 10, 2023	28.00	28.32	27.96	28.07	446,271	+0.06(+0.23%)
Jul 07, 2023	28.09	28.41	27.94	28.00	528,730	-0.20(-0.72%)
Jul 06, 2023	28.38	28.49	27.87	28.20	437,326	-0.32(-1.13%)
Jul 05, 2023	28.61	28.74	28.40	28.53	372,994	+0.02(+0.06%)
Jul 03, 2023	28.43	28.69	28.36	28.51	196,565	+0.15(+0.52%)
Jun 30, 2023	28.42	28.54	28.15	28.36	510,390	+0.01(+0.03%)
Jun 29, 2023	28.00	28.42	27.85	28.35	443,455	+0.47(+1.69%)
Jun 28, 2023	28.04	28.04	27.75	27.88	455,063	-0.04(-0.13%)
Jun 27, 2023	27.83	28.04	27.62	27.92	459,751	+0.32(+1.17%)
Jun 26, 2023	27.07	27.78	26.99	27.59	375,999	+0.50(+1.84%)
Jun 23, 2023	27.04	27.24	26.93	27.09	401,888	-0.25(-0.91%)
Jun 22, 2023	26.98	27.40	26.85	27.34	430,049	+0.18(+0.65%)
Jun 21, 2023	27.58	27.86	26.99	27.17	487,525	-0.44(-1.61%)
Jun 20, 2023	27.70	27.70	27.19	27.61	811,498	-0.13(-0.47%)
Jun 16, 2023	27.62	27.77	27.23	27.74	4,641,430	+0.40(+1.45%)
Jun 15, 2023	26.80	27.67	26.79	27.34	807,361	+1.16(+4.45%)
May 08, 2023	26.87	26.99	26.16	26.18	278,547	-0.57(-2.14%)
May 05, 2023	26.48	26.77	26.24	26.75	415,380	+0.48(+1.83%)
May 04, 2023	25.97	26.39	25.64	26.27	321,287	+0.36(+1.39%)
May 03, 2023	26.48	26.75	25.91	25.91	668,359	-0.90(-3.36%)
May 02, 2023	26.65	26.88	26.01	26.81	984,882	-0.05(-0.17%)
May 01, 2023	26.30	26.89	26.30	26.86	682,158	+0.27(+1.02%)
Apr 28, 2023	26.17	27.00	26.13	26.59	813,876	+0.41(+1.56%)
Apr 27, 2023	25.58	26.19	25.50	26.18	534,406	+0.56(+2.19%)
Apr 26, 2023	25.82	26.03	25.16	25.62	724,854	-0.19(-0.74%)
Apr 25, 2023	25.91	25.96	25.41	25.81	837,187	-0.06(-0.25%)
Apr 24, 2023	26.20	26.31	25.61	25.87	1,783,083	-0.26(-1.01%)
Apr 21, 2023	25.97	26.22	25.61	26.13	363,626	+0.53(+2.05%)
Apr 20, 2023	25.54	25.68	25.38	25.61	198,516	-0.10(-0.39%)
Apr 19, 2023	25.62	25.84	25.46	25.71	256,673	-0.07(-0.28%)
Apr 18, 2023	25.78	26.02	25.52	25.78	318,682	+0.03(+0.11%)
Apr 17, 2023	26.30	26.59	25.63	25.75	407,313	-0.74(-2.80%)
Apr 14, 2023	26.55	26.72	26.39	26.50	178,118	-0.03(-0.10%)
Apr 13, 2023	26.50	26.71	26.34	26.52	180,103	+0.09(+0.34%)
Apr 12, 2023	26.97	26.97	26.28	26.43	264,122	-0.38(-1.42%)
Apr 11, 2023	26.63	26.96	26.60	26.81	256,676	+0.21(+0.78%)
Apr 10, 2023	26.61	27.00	26.52	26.60	149,991	-0.02(-0.07%)
Apr 06, 2023	26.74	26.90	26.51	26.62	205,256	-0.06(-0.24%)
Apr 05, 2023	26.66	26.79	26.32	26.69	282,573	+0.02(+0.07%)
Apr 04, 2023	26.98	27.18	26.35	26.67	242,826	-0.30(-1.11%)
Apr 03, 2023	27.18	27.23	26.69	26.97	340,840	+0.74(+2.83%)
Mar 31, 2023	26.18	26.27	25.86	26.22	480,817	+0.13(+0.49%)
Mar 30, 2023	26.45	26.55	26.10	26.10	220,625	-0.20(-0.76%)
Mar 29, 2023	26.17	26.39	25.92	26.30	1,160,431	+0.39(+1.50%)
Mar 28, 2023	25.11	26.24	25.09	25.91	506,310	+0.87(+3.47%)
Mar 27, 2023	24.67	25.09	24.57	25.04	147,964	+0.53(+2.18%)
Mar 24, 2023	23.99	24.53	23.74	24.50	233,135	+0.24(+1.01%)
Mar 23, 2023	24.54	24.88	24.00	24.26	348,639	-0.12(-0.48%)
Mar 22, 2023	24.74	24.96	24.35	24.38	520,452	-0.43(-1.75%)
Mar 21, 2023	24.25	25.09	24.25	24.81	472,978	+0.94(+3.95%)
Mar 20, 2023	23.65	24.18	23.53	23.87	285,501	+0.32(+1.35%)
Mar 17, 2023	24.00	24.00	23.41	23.55	468,088	-0.50(-2.07%)
Mar 16, 2023	23.57	24.24	23.23	24.05	581,934	+0.26(+1.10%)
Mar 15, 2023	23.87	24.16	23.62	23.79	441,524	-0.80(-3.24%)
Mar 14, 2023	24.74	25.19	24.31	24.58	276,832	-0.05(-0.18%)
Mar 13, 2023	24.33	25.24	23.76	24.63	473,584	-0.05(-0.18%)
Mar 10, 2023	25.15	25.27	24.67	24.67	458,350	-0.54(-2.16%)
Mar 09, 2023	25.68	25.88	25.22	25.22	317,541	-0.40(-1.56%)
Mar 08, 2023	25.54	26.01	25.34	25.62	332,098	-0.02(-0.07%)
Mar 07, 2023	26.00	26.18	25.63	25.63	414,196	-0.40(-1.53%)
Mar 06, 2023	25.74	26.26	25.57	26.03	379,133	+0.24(+0.95%)
Mar 03, 2023	25.17	25.92	25.07	25.79	484,119	+0.54(+2.15%)
Mar 02, 2023	24.69	25.47	24.66	25.25	538,299	+0.51(+2.05%)
Mar 01, 2023	24.88	25.27	24.57	24.74	474,672	-0.11(-0.44%)
Feb 28, 2023	25.52	25.57	24.85	24.85	900,399	-0.49(-1.93%)
Feb 27, 2023	25.66	25.71	25.27	25.34	253,938	-0.14(-0.53%)
Feb 24, 2023	25.34	25.56	25.15	25.47	223,309	-0.09(-0.35%)
Feb 23, 2023	25.43	25.76	25.24	25.56	271,336	+0.35(+1.40%)
Feb 22, 2023	24.84	25.34	24.65	25.21	466,768	+0.32(+1.27%)
Feb 21, 2023	25.47	25.63	24.83	24.89	458,621	-0.74(-2.90%)
Feb 17, 2023	26.25	26.35	25.56	25.63	377,501	-0.87(-3.28%)
Feb 16, 2023	26.68	26.89	26.50	26.50	348,672	-0.38(-1.42%)
Feb 15, 2023	26.54	26.94	26.02	26.89	483,217	+0.25(+0.95%)
Feb 14, 2023	26.56	26.89	26.21	26.63	357,097	-0.02(-0.07%)
Feb 13, 2023	26.45	26.86	26.36	26.65	308,358	+0.19(+0.72%)
Feb 10, 2023	26.16	26.54	26.08	26.46	432,409	+0.44(+1.71%)
Feb 09, 2023	26.61	26.67	25.95	26.02	423,922	-0.47(-1.78%)
Feb 08, 2023	26.38	26.58	26.12	26.49	410,048	-0.05(-0.20%)
Feb 07, 2023	26.26	26.60	25.90	26.54	485,334	+0.30(+1.14%)
Feb 06, 2023	26.75	26.85	26.23	26.24	514,841	-0.59(-2.20%)
Feb 03, 2023	27.37	27.59	26.77	26.83	480,089	-0.47(-1.73%)
Feb 02, 2023	26.96	27.46	26.68	27.30	407,364	+0.34(+1.24%)
Feb 01, 2023	27.46	27.49	26.59	26.97	797,509	-0.50(-1.82%)
Jan 31, 2023	27.33	27.48	26.99	27.47	517,865	+0.30(+1.11%)
Jan 30, 2023	27.69	27.88	27.14	27.16	565,760	-0.56(-2.02%)
Jan 27, 2023	27.59	27.80	27.24	27.72	516,553	-0.01(-0.03%)
Jan 26, 2023	27.63	27.91	27.31	27.73	412,297	+0.29(+1.07%)
Jan 25, 2023	27.57	28.20	27.20	27.44	587,860	-0.88(-3.11%)
Jan 24, 2023	28.45	28.45	27.57	28.32	505,007	+0.02(+0.06%)
Jan 23, 2023	27.79	28.45	27.62	28.30	737,357	+0.63(+2.28%)
Jan 20, 2023	27.93	27.93	27.46	27.67	177,414	-0.19(-0.67%)
Jan 19, 2023	27.79	28.23	27.73	27.86	349,503	-0.02(-0.06%)
Jan 18, 2023	28.30	28.51	27.82	27.87	307,982	-0.25(-0.89%)
Jan 17, 2023	27.80	28.34	27.80	28.12	401,108	+0.10(+0.35%)
Jan 13, 2023	28.50	28.60	28.00	28.03	236,585	-0.49(-1.72%)
Jan 12, 2023	28.30	28.64	28.15	28.52	207,298	+0.28(+1.01%)
Jan 11, 2023	28.46	28.54	27.89	28.23	231,535	+0.03(+0.09%)
Jan 10, 2023	27.92	28.53	27.73	28.20	404,627	+0.47(+1.70%)
Jan 09, 2023	28.11	28.35	27.53	27.73	406,052	-0.14(-0.51%)
Jan 06, 2023	27.57	28.62	27.42	27.87	524,447	+0.60(+2.18%)
Jan 05, 2023	26.68	27.34	26.51	27.28	395,934	+0.58(+2.17%)
Jan 04, 2023	26.10	26.98	26.10	26.70	362,979	+0.31(+1.18%)
Jan 03, 2023	26.68	26.83	26.16	26.39	510,777	-0.22(-0.84%)
Dec 30, 2022	26.59	26.81	26.59	26.61	315,881	-0.09(-0.33%)
Dec 29, 2022	26.22	26.83	26.22	26.70	242,781	+0.48(+1.83%)
Dec 28, 2022	26.35	26.66	26.03	26.22	350,659	-0.28(-1.07%)
Dec 27, 2022	26.44	26.60	26.30	26.50	184,596	+0.12(+0.47%)
Dec 23, 2022	25.75	26.42	25.59	26.38	257,702	+0.60(+2.35%)
Dec 22, 2022	25.95	25.95	25.54	25.78	312,637	-0.19(-0.72%)
Dec 21, 2022	25.79	25.96	25.54	25.96	279,545	+0.52(+2.06%)
Dec 20, 2022	24.89	25.53	24.79	25.44	379,231	+0.58(+2.33%)
Dec 19, 2022	25.48	25.52	24.73	24.86	298,825	-0.52(-2.07%)
Dec 16, 2022	25.36	25.45	24.75	25.38	1,083,784	-0.48(-1.86%)
Dec 15, 2022	26.13	26.23	25.44	25.86	389,395	-0.43(-1.62%)
Dec 14, 2022	26.60	26.62	26.06	26.29	364,323	-0.05(-0.20%)
Dec 13, 2022	26.34	26.38	25.94	26.34	388,353	+0.40(+1.54%)
Dec 12, 2022	25.80	25.94	25.36	25.94	336,860	+0.14(+0.55%)
Dec 09, 2022	25.57	26.19	25.54	25.80	413,267	+0.20(+0.80%)
Dec 08, 2022	25.85	25.91	25.33	25.60	347,402	-0.06(-0.24%)
Dec 07, 2022	26.10	26.20	25.55	25.66	328,596	-0.49(-1.87%)
Dec 06, 2022	26.60	27.18	26.03	26.15	701,323	-0.89(-3.29%)
Dec 05, 2022	27.57	27.62	26.67	27.04	628,023	-0.33(-1.20%)
Dec 02, 2022	27.34	27.79	27.30	27.37	425,963	-0.26(-0.93%)
Dec 01, 2022	27.85	27.89	26.86	27.63	906,266	-0.15(-0.54%)
Nov 30, 2022	27.39	28.08	26.83	27.78	1,101,217	+0.67(+2.46%)
Nov 29, 2022	26.59	27.11	26.19	27.11	309,697	+0.81(+3.08%)
Nov 28, 2022	26.15	26.63	25.84	26.30	336,659	-0.03(-0.10%)
Nov 25, 2022	26.60	26.82	26.25	26.33	136,181	-0.27(-1.00%)
Nov 23, 2022	26.26	26.64	26.10	26.59	406,168	+0.22(+0.84%)
Nov 22, 2022	25.84	26.56	25.73	26.37	336,677	+0.76(+2.99%)
Nov 21, 2022	25.22	25.63	24.88	25.61	372,250	+0.14(+0.56%)
Nov 18, 2022	25.06	25.48	24.82	25.46	286,337	+0.24(+0.95%)
Nov 17, 2022	24.98	25.29	24.61	25.22	439,070	-0.12(-0.49%)
Nov 16, 2022	25.25	25.42	25.07	25.35	225,032	-0.09(-0.35%)
Nov 15, 2022	25.72	25.76	25.25	25.44	306,845	-0.07(-0.28%)
Nov 14, 2022	25.75	26.33	25.51	25.51	299,953	-0.20(-0.80%)
Nov 11, 2022	25.93	26.00	25.37	25.71	288,250	-0.05(-0.21%)
Nov 10, 2022	25.57	25.78	25.30	25.77	246,665	+0.64(+2.55%)
Nov 09, 2022	26.30	26.30	25.00	25.13	341,416	-1.35(-5.11%)
Nov 08, 2022	26.21	26.68	26.04	26.48	582,942	+0.27(+1.02%)
Nov 07, 2022	25.44	26.22	25.41	26.21	585,942	+0.87(+3.44%)
Nov 04, 2022	25.47	25.66	24.73	25.34	417,537	+0.29(+1.17%)
Nov 03, 2022	24.52	25.10	24.46	25.05	349,711	+0.36(+1.44%)
Nov 02, 2022	25.33			24.69	579,864	-0.71(-2.79%)
Nov 01, 2022	25.58	25.88	25.21	25.40	1,739,895	+0.16(+0.62%)
Oct 31, 2022	24.89	25.51	24.81	25.24	691,679	+0.25(+1.01%)
Oct 28, 2022	25.14	25.27	24.54	24.99	286,543	-0.04(-0.17%)
Oct 27, 2022	25.12	25.48	24.78	25.03	311,210	+0.29(+1.16%)
Oct 26, 2022	24.31	25.21	24.18	24.75	702,346	+0.82(+3.43%)
Oct 25, 2022	23.54	23.99	23.34	23.93	637,217	+0.47(+2.01%)
Oct 24, 2022	23.91	23.91	23.24	23.45	470,275	-0.31(-1.32%)
Oct 21, 2022	23.45	24.02	23.13	23.77	325,147	+0.43(+1.83%)
Oct 20, 2022	23.86	23.95	23.07	23.34	392,599	-0.35(-1.47%)
Oct 19, 2022	23.38	23.99	23.36	23.69	492,945	+0.29(+1.23%)
Oct 18, 2022	23.45	23.94	23.16	23.40	1,067,874	+0.10(+0.41%)
Oct 17, 2022	23.13	23.45	23.04	23.31	311,155	+0.57(+2.49%)
Oct 14, 2022	23.54	23.79	22.56	22.74	478,927	-0.96(-4.05%)
Oct 13, 2022	22.75	23.99	22.68	23.70	547,122	+0.70(+3.03%)
Oct 12, 2022	22.98	23.25	22.59	23.00	451,517	-0.34(-1.46%)
Oct 11, 2022	22.63	23.82	22.33	23.34	713,025	+0.52(+2.29%)
Oct 10, 2022	23.59	23.88	22.80	22.82	279,337	-0.74(-3.15%)
Oct 07, 2022	23.59	24.12	23.45	23.56	462,990	-0.03(-0.11%)
Oct 06, 2022	23.81	24.22	23.11	23.59	510,565	-0.29(-1.21%)
Oct 05, 2022	23.42	24.06	22.76	23.87	607,523	+0.35(+1.48%)
Oct 04, 2022	23.10	23.52	23.08	23.52	312,471	+0.83(+3.65%)
Oct 03, 2022	22.97	23.34	22.49	22.70	511,634	+0.44(+1.96%)
Sep 30, 2022	22.43	22.52	22.02	22.26	356,631	-0.24(-1.09%)
Sep 29, 2022	22.71	22.80	22.07	22.50	456,008	-0.34(-1.49%)
Sep 28, 2022	21.62	22.90	21.47	22.84	552,499	+1.40(+6.55%)
Sep 27, 2022	21.54	21.91	21.22	21.44	532,094	+0.18(+0.86%)
Sep 26, 2022	21.80	21.99	21.22	21.26	515,508	-0.59(-2.71%)
Sep 23, 2022	22.55	22.73	21.49	21.85	722,523	-1.33(-5.76%)
Sep 22, 2022	24.03	24.11	23.18	23.18	459,175	-0.65(-2.71%)
Sep 21, 2022	24.20	24.55	23.83	23.83	585,220	-0.04(-0.18%)
Sep 20, 2022	24.02	24.20	23.41	23.87	337,878	-0.41(-1.69%)
Sep 19, 2022	23.54	24.29	23.43	24.28	496,786	+0.31(+1.31%)
Sep 16, 2022	24.58	24.58	23.59	23.97	3,058,209	-0.66(-2.69%)
Sep 15, 2022	24.94	25.19	24.59	24.63	468,221	-0.58(-2.32%)
Sep 14, 2022	24.46	25.23	24.46	25.22	621,788	+0.92(+3.81%)
Sep 13, 2022	24.73	25.08	24.26	24.29	599,765	-0.75(-3.00%)
Sep 12, 2022	25.21	25.37	24.75	25.04	648,514	+0.08(+0.31%)
Sep 09, 2022	24.98	25.10	24.58	24.96	589,610	+0.38(+1.56%)
Sep 08, 2022	24.70	24.86	24.29	24.58	350,515	-0.12(-0.49%)
Sep 07, 2022	24.50	24.83	24.34	24.70	307,977	-0.04(-0.18%)
Sep 06, 2022	25.54	25.60	24.75	24.75	336,258	-0.48(-1.90%)
Sep 02, 2022	25.32	25.62	25.05	25.23	313,228	+0.31(+1.23%)

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.