Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	22.88	22.88	22.51	22.56	91,149	-0.30(-1.31%)
Sep 28, 2023	23.01	23.05	22.80	22.85	24,270	-0.24(-1.06%)
Sep 27, 2023	23.06	23.19	23.06	23.10	14,334	+0.28(+1.23%)
Sep 26, 2023	22.67	22.83	22.61	22.82	17,164	+0.07(+0.31%)
Sep 25, 2023	22.80	22.75	22.72	22.75	6,794	-0.11(-0.46%)
Sep 22, 2023	23.12	23.13	22.77	22.85	22,064	-0.07(-0.30%)
Sep 21, 2023	23.16	23.23	22.92	22.92	9,426	-0.01(-0.04%)
Sep 20, 2023	22.97	23.20	22.92	22.93	23,386	-0.38(-1.61%)
Sep 19, 2023	23.36	23.39	23.19	23.31	24,014	+0.01(+0.04%)
Sep 18, 2023	23.32	23.37	23.17	23.30	23,911	+0.03(+0.12%)
Sep 15, 2023	23.17	23.30	23.13	23.27	18,101	-0.10(-0.41%)
Sep 14, 2023	23.29	23.40	23.29	23.36	101,746	+0.26(+1.13%)
Sep 13, 2023	23.02	23.13	22.96	23.10	105,637	+0.07(+0.29%)
Sep 12, 2023	22.96	23.08	22.96	23.04	47,878	+0.25(+1.08%)
Sep 11, 2023	22.80	22.82	22.70	22.79	28,700	+0.12(+0.53%)
Sep 08, 2023	22.61	22.74	22.57	22.67	16,393	+0.17(+0.77%)
Sep 07, 2023	22.46	22.53	22.38	22.50	15,942	-0.05(-0.21%)
Sep 06, 2023	22.31	22.59	22.27	22.55	22,621	+0.11(+0.48%)
Sep 05, 2023	22.52	22.65	22.38	22.44	49,959	+0.25(+1.12%)
Sep 01, 2023	22.06	22.19	22.06	22.19	32,891	+0.34(+1.55%)
Aug 31, 2023	21.67	21.85	21.63	21.85	24,010	+0.26(+1.20%)
Aug 30, 2023	21.59	21.66	21.49	21.59	8,669	+0.05(+0.22%)
Aug 29, 2023	21.46	21.54	21.24	21.54	14,050	+0.14(+0.68%)
Aug 28, 2023	21.50	21.59	21.37	21.40	10,340	-0.13(-0.58%)
Aug 25, 2023	21.41	21.62	21.37	21.52	16,426	+0.27(+1.27%)
Aug 24, 2023	21.04	21.27	21.01	21.25	20,266	+0.07(+0.31%)
Aug 23, 2023	21.09	21.32	21.04	21.19	8,005	-0.24(-1.10%)
Aug 22, 2023	21.50	21.50	21.39	21.42	6,977	-0.00(-0.01%)
Aug 21, 2023	21.64	21.65	21.40	21.43	20,738	-0.10(-0.46%)
Aug 18, 2023	21.35	21.56	21.35	21.52	5,068	+0.17(+0.81%)
Aug 17, 2023	21.54	21.54	21.32	21.35	40,786	+0.16(+0.77%)
Aug 16, 2023	21.56	21.57	21.19	21.19	35,264	-0.30(-1.39%)
Aug 15, 2023	21.65	21.65	21.37	21.49	27,646	-0.22(-1.02%)
Aug 14, 2023	21.72	21.83	21.65	21.71	36,234	-0.13(-0.57%)
Aug 11, 2023	21.85	21.97	21.81	21.83	49,298	-0.02(-0.09%)
Aug 10, 2023	21.97	22.02	21.77	21.85	27,508	-0.23(-1.03%)
Aug 09, 2023	21.97	22.10	21.88	22.08	12,489	+0.30(+1.37%)
Aug 08, 2023	21.32	21.82	21.22	21.78	87,119	+0.08(+0.38%)
Aug 07, 2023	21.65	21.70	21.51	21.70	9,319	+0.06(+0.27%)
Aug 04, 2023	21.56	21.75	21.46	21.64	25,941	+0.15(+0.72%)
Aug 03, 2023	21.20	21.52	21.20	21.49	9,359	+0.31(+1.46%)
Aug 02, 2023	21.46	21.47	21.02	21.18	285,431	-0.32(-1.50%)
Aug 01, 2023	21.47	21.57	21.37	21.50	97,856	-0.01(-0.07%)
Jul 31, 2023	21.42	21.56	21.37	21.51	23,811	+0.18(+0.86%)
Jul 28, 2023	21.12	21.34	21.11	21.33	22,258	+0.19(+0.91%)
Jul 27, 2023	21.01	21.25	20.94	21.14	15,108	+0.17(+0.82%)
Jul 26, 2023	20.89	21.00	20.89	20.97	16,394	-0.01(-0.04%)
Jul 25, 2023	20.87	21.01	20.79	20.98	35,492	+0.06(+0.28%)
Jul 24, 2023	20.65	21.00	20.59	20.92	28,924	+0.39(+1.88%)
Jul 21, 2023	20.43	20.60	20.42	20.53	14,035	+0.28(+1.36%)
Jul 20, 2023	20.30	20.30	20.07	20.26	8,639	+0.13(+0.64%)
Jul 19, 2023	20.20	20.32	20.07	20.13	16,399	+0.02(+0.08%)
Jul 18, 2023	19.93	20.17	19.93	20.11	15,388	+0.28(+1.42%)
Jul 17, 2023	19.86	19.95	19.79	19.83	52,121	-0.14(-0.72%)
Jul 14, 2023	20.24	20.29	19.97	19.97	17,546	-0.35(-1.74%)
Jul 13, 2023	20.08	20.33	20.03	20.33	19,677	+0.22(+1.11%)
Jul 12, 2023	20.02	20.13	19.96	20.10	87,209	+0.21(+1.04%)
Jul 11, 2023	19.66	19.91	19.66	19.90	20,139	+0.34(+1.73%)
Jul 10, 2023	19.52	19.70	19.43	19.56	27,691	+0.05(+0.25%)
Jul 07, 2023	19.17	19.58	19.17	19.51	26,138	+0.30(+1.58%)
Jul 06, 2023	19.19	19.21	18.89	19.21	7,751	-0.03(-0.18%)
Jul 05, 2023	19.26	19.31	19.11	19.24	95,050	+0.31(+1.65%)
Jul 03, 2023	19.07	19.13	18.90	18.93	10,418	-0.15(-0.76%)
Jun 30, 2023	18.89	19.10	18.89	19.07	12,138	+0.22(+1.16%)
Jun 29, 2023	18.78	18.93	18.70	18.86	8,057	+0.15(+0.80%)
Jun 28, 2023	18.49	18.84	18.41	18.71	18,796	+0.21(+1.12%)
Jun 27, 2023	18.78	18.83	18.42	18.50	14,324	-0.30(-1.59%)
Jun 26, 2023	18.56	18.86	18.56	18.80	16,788	+0.13(+0.72%)
Jun 23, 2023	18.43	18.68	18.43	18.66	15,882	-0.05(-0.26%)
Jun 22, 2023	18.76	18.89	18.64	18.71	17,354	-0.56(-2.90%)
Jun 21, 2023	18.90	19.27	18.90	19.27	14,618	+0.27(+1.42%)
Jun 20, 2023	19.03	19.03	18.74	19.00	17,556	-0.24(-1.25%)
Jun 16, 2023	19.01	19.27	19.01	19.24	11,619	+0.26(+1.36%)
Jun 15, 2023	18.65	19.02	18.63	18.98	19,702	+0.13(+0.67%)
May 08, 2023	18.90	18.98	18.77	18.86	8,829	+0.31(+1.66%)
May 05, 2023	18.49	18.58	18.44	18.55	20,059	+0.61(+3.38%)
May 04, 2023	17.94	18.16	17.82	17.94	31,387	+0.06(+0.31%)
May 03, 2023	18.16	18.16	17.86	17.88	45,733	-0.65(-3.52%)
May 02, 2023	18.95	18.96	18.49	18.54	270,817	-0.82(-4.23%)
May 01, 2023	19.24	19.39	19.12	19.36	25,514	-0.16(-0.84%)
Apr 28, 2023	19.16	19.52	19.15	19.52	15,499	+0.37(+1.92%)
Apr 27, 2023	19.17	19.23	19.02	19.15	14,284	+0.02(+0.09%)
Apr 26, 2023	19.54	19.63	19.09	19.14	14,764	-0.54(-2.74%)
Apr 25, 2023	19.75	19.82	19.65	19.67	9,183	-0.53(-2.62%)
Apr 24, 2023	19.85	20.26	19.85	20.20	25,059	+0.32(+1.60%)
Apr 21, 2023	19.92	19.99	19.81	19.89	26,250	+0.16(+0.83%)
Apr 20, 2023	19.76	19.85	19.70	19.72	16,073	-0.43(-2.13%)
Apr 19, 2023	20.25	20.30	20.12	20.15	24,577	-0.35(-1.71%)
Apr 18, 2023	20.43	20.67	20.43	20.50	10,064	-0.07(-0.35%)
Apr 17, 2023	20.70	20.74	20.44	20.57	9,308	-0.21(-1.00%)
Apr 14, 2023	20.75	20.87	20.69	20.78	47,981	+0.02(+0.09%)
Apr 13, 2023	20.82	20.92	20.72	20.76	63,669	-0.15(-0.74%)
Apr 12, 2023	20.69	20.95	20.69	20.92	30,549	+0.29(+1.42%)
Apr 11, 2023	20.43	20.67	20.43	20.62	12,764	+0.18(+0.87%)
Apr 10, 2023	20.42	20.59	20.42	20.45	20,850	+0.02(+0.09%)
Apr 06, 2023	20.52	20.52	20.35	20.43	38,752	-0.13(-0.61%)
Apr 05, 2023	20.46	20.59	20.36	20.55	35,224	+0.19(+0.95%)
Apr 04, 2023	20.51	20.56	20.21	20.36	434,175	-0.08(-0.38%)
Apr 03, 2023	20.44	20.58	20.31	20.44	50,171	+0.64(+3.24%)
Mar 31, 2023	19.65	19.82	19.50	19.79	34,506	+0.33(+1.70%)
Mar 30, 2023	19.39	19.51	19.25	19.46	29,017	+0.14(+0.75%)
Mar 29, 2023	19.59	19.67	19.30	19.32	61,640	-0.27(-1.38%)
Mar 28, 2023	19.42	19.72	19.42	19.59	24,649	+0.02(+0.10%)
Mar 27, 2023	19.13	19.58	19.04	19.57	18,478	+0.64(+3.36%)
Mar 24, 2023	18.82	18.98	18.69	18.93	13,533	+0.04(+0.20%)
Mar 23, 2023	19.22	19.38	18.87	18.89	101,305	-0.13(-0.71%)
Mar 22, 2023	19.11	19.22	19.02	19.03	14,055	+0.04(+0.20%)
Mar 21, 2023	18.80	19.01	18.75	18.99	58,785	+0.28(+1.48%)
Mar 20, 2023	18.55	18.72	18.42	18.71	67,385	+0.15(+0.80%)
Mar 17, 2023	18.87	18.87	18.37	18.57	20,860	-0.28(-1.49%)
Mar 16, 2023	18.33	19.00	18.23	18.85	74,769	+0.10(+0.51%)
Mar 15, 2023	18.82	18.97	18.24	18.75	41,077	-0.77(-3.95%)
Mar 14, 2023	19.80	20.05	19.45	19.52	139,673	-0.54(-2.69%)
Mar 13, 2023	19.80	20.30	19.69	20.06	80,541	-0.30(-1.47%)
Mar 10, 2023	20.17	20.44	20.14	20.36	41,492	+0.28(+1.39%)
Mar 09, 2023	20.57	20.69	20.04	20.08	58,304	-0.39(-1.88%)
Mar 08, 2023	20.46	20.60	20.38	20.46	15,250	-0.26(-1.26%)
Mar 07, 2023	21.19	21.19	20.69	20.72	44,661	-0.60(-2.80%)
Mar 06, 2023	21.06	21.32	20.98	21.32	37,895	-0.11(-0.49%)
Mar 03, 2023	20.71	21.43	20.71	21.43	32,017	+0.49(+2.35%)
Mar 02, 2023	21.04	21.04	20.76	20.94	102,774	+0.04(+0.18%)
Mar 01, 2023	20.56	20.90	20.56	20.90	47,511	+0.34(+1.64%)
Feb 28, 2023	20.68	20.68	20.49	20.56	43,446	+0.19(+0.95%)
Feb 27, 2023	20.46	20.46	20.23	20.37	27,473	-0.07(-0.33%)
Feb 24, 2023	19.98	20.44	19.93	20.44	12,705	+0.28(+1.39%)
Feb 23, 2023	20.03	20.18	19.93	20.16	32,077	+0.36(+1.80%)
Feb 22, 2023	20.15	20.15	19.77	19.80	11,961	-0.39(-1.93%)
Feb 21, 2023	20.23	20.24	20.04	20.19	13,238	-0.03(-0.12%)
Feb 17, 2023	20.02	20.24	19.92	20.21	29,325	-0.33(-1.63%)
Feb 16, 2023	20.74	20.81	20.54	20.55	19,902	-0.22(-1.08%)
Feb 15, 2023	20.74	20.80	20.52	20.77	129,506	-0.20(-0.96%)
Feb 14, 2023	20.62	20.98	20.61	20.98	19,339	+0.14(+0.69%)
Feb 13, 2023	20.73	20.98	20.70	20.83	36,184	-0.10(-0.46%)
Feb 10, 2023	20.66	20.94	20.66	20.93	20,038	+0.56(+2.74%)
Feb 09, 2023	20.38	20.51	20.26	20.37	59,378	-0.27(-1.31%)
Feb 08, 2023	20.70	20.75	20.41	20.64	34,391	+0.09(+0.42%)
Feb 07, 2023	19.98	20.55	19.98	20.55	19,500	+0.67(+3.39%)
Feb 06, 2023	19.81	19.90	19.41	19.88	60,999	+0.25(+1.28%)
Feb 03, 2023	20.28	20.58	19.61	19.63	45,872	-0.66(-3.23%)
Feb 02, 2023	20.42	20.53	20.27	20.28	197,039	-0.22(-1.08%)
Feb 01, 2023	21.03	21.07	20.38	20.50	246,609	-0.72(-3.40%)
Jan 31, 2023	20.75	21.25	20.75	21.23	27,516	+0.42(+2.03%)
Jan 30, 2023	21.04	21.25	20.80	20.80	35,469	-0.51(-2.39%)
Jan 27, 2023	21.80	21.80	21.26	21.31	103,345	-0.40(-1.82%)
Jan 26, 2023	21.80	21.82	21.59	21.71	9,825	+0.12(+0.54%)
Jan 25, 2023	21.79	21.80	21.55	21.59	144,360	-0.23(-1.06%)
Jan 24, 2023	22.24	22.24	21.77	21.82	221,548	-0.40(-1.82%)
Jan 23, 2023	22.10	22.28	22.10	22.23	140,791	+0.22(+1.01%)
Jan 20, 2023	21.94	22.06	21.75	22.01	91,517	+0.25(+1.15%)
Jan 19, 2023	21.58	21.87	21.51	21.76	301,559	+0.39(+1.80%)
Jan 18, 2023	21.82	21.91	21.37	21.37	703,163	-0.38(-1.73%)
Jan 17, 2023	21.73	21.81	21.47	21.75	20,987	+0.21(+0.98%)
Jan 13, 2023	21.36	21.54	21.29	21.53	31,692	+0.27(+1.27%)
Jan 12, 2023	21.37	21.46	21.22	21.26	65,337	+0.19(+0.91%)
Jan 11, 2023	20.93	21.10	20.71	21.07	81,912	+0.56(+2.72%)
Jan 10, 2023	20.62	20.70	20.38	20.51	15,879	-0.11(-0.51%)
Jan 09, 2023	20.65	20.86	20.52	20.62	41,555	+0.38(+1.86%)
Jan 06, 2023	20.43	20.51	20.17	20.24	14,107	-0.02(-0.09%)
Jan 05, 2023	20.26	20.45	20.14	20.26	323,998	-0.11(-0.52%)
Jan 04, 2023	20.46	20.46	20.20	20.37	621,604	-0.60(-2.85%)
Jan 03, 2023	21.27	21.57	20.82	20.97	141,056	-0.88(-4.01%)
Dec 30, 2022	21.52	21.84	21.42	21.84	17,663	+0.39(+1.80%)
Dec 29, 2022	21.20	21.46	21.14	21.46	24,602	-0.10(-0.45%)
Dec 28, 2022	21.90	21.90	21.22	21.55	45,873	-0.35(-1.58%)
Dec 27, 2022	21.70	22.02	21.70	21.90	91,635	+0.25(+1.15%)
Dec 23, 2022	21.33	21.70	21.29	21.65	53,038	+0.53(+2.51%)
Dec 22, 2022	21.47	21.47	20.94	21.12	46,316	-0.34(-1.57%)
Dec 21, 2022	21.34	21.46	21.29	21.46	36,967	+0.48(+2.30%)
Dec 20, 2022	20.79	21.06	20.64	20.98	44,572	-0.07(-0.32%)
Dec 19, 2022	21.07	21.16	20.88	21.04	65,349	+0.02(+0.10%)
Dec 16, 2022	20.97	21.24	20.96	21.02	174,245	-0.49(-2.27%)
Dec 15, 2022	21.67	21.78	21.39	21.51	129,622	-0.28(-1.27%)
Dec 14, 2022	21.59	21.89	21.50	21.79	167,356	+0.32(+1.47%)
Dec 13, 2022	21.30	21.60	21.30	21.47	43,368	+0.51(+2.42%)
Dec 12, 2022	20.64	21.05	20.64	20.97	45,485	+0.47(+2.29%)
Dec 09, 2022	20.60	20.60	20.22	20.50	158,792	+0.11(+0.52%)
Dec 08, 2022	20.64	20.64	20.30	20.39	346,577	-0.11(-0.56%)
Dec 07, 2022	20.98	21.04	20.35	20.51	253,567	-0.39(-1.88%)
Dec 06, 2022	21.44	21.47	20.74	20.90	302,199	-0.68(-3.15%)
Dec 05, 2022	22.69	22.78	21.50	21.58	75,614	-0.87(-3.88%)
Dec 02, 2022	22.81	22.94	22.32	22.45	539,664	-0.48(-2.09%)
Dec 01, 2022	23.41	23.49	22.92	22.93	142,641	-0.15(-0.66%)
Nov 30, 2022	23.02	23.13	22.87	23.08	552,829	+0.57(+2.55%)
Nov 29, 2022	22.53	22.72	22.22	22.50	202,129	+0.43(+1.95%)
Nov 28, 2022	21.74	22.39	21.72	22.07	717,725	-0.15(-0.69%)
Nov 25, 2022	22.71	22.84	22.23	22.23	388,376	-0.32(-1.44%)
Nov 23, 2022	22.69	22.78	22.42	22.55	35,414	-0.61(-2.64%)
Nov 22, 2022	23.08	23.36	23.01	23.16	34,755	+0.36(+1.59%)
Nov 21, 2022	22.20	22.88	21.84	22.80	96,446	+0.04(+0.19%)
Nov 18, 2022	22.37	22.78	22.28	22.76	117,421	-0.34(-1.47%)
Nov 17, 2022	23.36	23.43	22.98	23.10	105,497	-0.54(-2.31%)
Nov 16, 2022	23.57	23.70	23.36	23.64	104,454	-0.26(-1.08%)
Nov 15, 2022	23.56	24.28	23.41	23.90	76,085	+0.37(+1.58%)
Nov 14, 2022	24.11	24.38	23.53	23.53	55,170	-0.72(-2.96%)
Nov 11, 2022	24.30	24.51	23.98	24.24	50,091	+0.50(+2.09%)
Nov 10, 2022	23.58	23.92	23.53	23.75	35,009	+0.20(+0.85%)
Nov 09, 2022	23.85	23.87	23.55	23.55	63,773	-0.82(-3.37%)
Nov 08, 2022	24.95	24.95	24.27	24.37	63,943	-0.59(-2.37%)
Nov 07, 2022	25.25	25.36	24.91	24.96	355,903	-0.22(-0.87%)
Nov 04, 2022	25.12	25.19	24.82	25.18	185,919	+0.89(+3.65%)
Nov 03, 2022	24.13	24.45	24.03	24.29	55,923	+0.02(+0.08%)
Nov 02, 2022	23.89			24.27	760,682	+0.47(+1.97%)
Nov 01, 2022	24.00	24.00	23.77	23.80	42,547	+0.29(+1.25%)
Oct 31, 2022	23.53	23.79	23.31	23.51	41,210	-0.28(-1.19%)
Oct 28, 2022	23.85	23.90	23.66	23.80	42,315	-0.29(-1.22%)
Oct 27, 2022	24.03	24.18	23.96	24.09	24,375	+0.14(+0.59%)
Oct 26, 2022	23.53	24.00	23.53	23.95	22,316	+0.54(+2.33%)
Oct 25, 2022	23.24	23.52	23.23	23.40	31,181	+0.20(+0.87%)
Oct 24, 2022	23.10	23.41	23.09	23.20	17,359	+0.21(+0.91%)
Oct 21, 2022	22.90	23.09	22.75	22.99	42,466	-0.03(-0.12%)
Oct 20, 2022	23.38	23.50	22.94	23.02	25,362	-0.05(-0.21%)
Oct 19, 2022	22.89	23.23	22.84	23.07	71,503	+0.06(+0.25%)
Oct 18, 2022	23.26	23.29	22.84	23.01	91,491	-0.39(-1.67%)
Oct 17, 2022	23.66	23.68	23.34	23.40	70,833	-0.05(-0.20%)
Oct 14, 2022	23.76	23.79	23.36	23.45	85,543	-0.57(-2.39%)
Oct 13, 2022	23.46	24.09	23.42	24.02	129,234	+0.52(+2.20%)
Oct 12, 2022	23.68	23.68	23.33	23.51	123,301	-0.06(-0.24%)
Oct 11, 2022	23.72	23.93	23.52	23.57	314,588	-0.43(-1.79%)
Oct 10, 2022	24.56	24.74	23.98	24.00	185,259	-0.52(-2.11%)
Oct 07, 2022	24.08	24.67	24.03	24.51	126,569	+0.50(+2.07%)
Oct 06, 2022	23.65	24.02	23.62	24.02	270,292	+0.32(+1.37%)
Oct 05, 2022	23.31	23.72	23.06	23.69	165,186	+0.64(+2.78%)
Oct 04, 2022	22.92	23.15	22.75	23.05	788,938	+0.73(+3.25%)

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.