Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	26.99	27.23	26.79	26.91	474,917	+0.26(+0.97%)
Sep 28, 2023	26.57	26.75	26.41	26.65	301,587	+0.08(+0.29%)
Sep 27, 2023	26.22	26.61	26.02	26.57	494,151	+0.49(+1.88%)
Sep 26, 2023	26.39	26.64	26.04	26.08	470,630	-0.50(-1.88%)
Sep 25, 2023	26.09	26.61	25.93	26.58	378,011	+0.40(+1.54%)
Sep 22, 2023	26.39	26.54	26.09	26.18	460,125	-0.09(-0.33%)
Sep 21, 2023	26.63	26.63	26.21	26.26	625,791	-0.60(-2.22%)
Sep 20, 2023	26.90	27.28	26.77	26.86	356,346	+0.06(+0.21%)
Sep 19, 2023	27.12	27.22	26.52	26.80	289,267	-0.25(-0.92%)
Sep 18, 2023	27.25	27.25	26.96	27.05	364,153	-0.20(-0.74%)
Sep 15, 2023	26.92	27.40	26.78	27.25	741,272	+0.21(+0.78%)
Sep 14, 2023	27.39	27.56	26.97	27.04	653,588	-0.16(-0.60%)
Sep 13, 2023	27.45	27.48	27.03	27.20	470,758	-0.37(-1.32%)
Sep 12, 2023	27.14	27.71	27.13	27.57	236,737	+0.37(+1.38%)
Sep 11, 2023	27.26	27.42	27.11	27.19	487,849	+0.12(+0.43%)
Sep 08, 2023	27.17	27.28	27.01	27.08	274,006	-0.08(-0.28%)
Sep 07, 2023	27.39	27.57	27.08	27.15	282,186	-0.45(-1.64%)
Sep 06, 2023	27.98	28.23	27.57	27.61	327,009	-0.51(-1.81%)
Sep 05, 2023	28.80	28.87	28.10	28.12	356,423	-0.86(-2.98%)
Sep 01, 2023	28.86	29.10	28.57	28.98	302,032	+0.34(+1.17%)
Aug 31, 2023	28.98	28.99	28.53	28.64	390,046	-0.31(-1.06%)
Aug 30, 2023	28.74	29.03	28.71	28.95	308,942	+0.13(+0.47%)
Aug 29, 2023	28.20	29.07	27.94	28.82	509,515	+0.84(+2.99%)
Aug 28, 2023	28.03	28.32	27.74	27.98	455,298	+0.11(+0.38%)
Aug 25, 2023	27.66	27.92	27.45	27.88	476,166	+0.36(+1.33%)
Aug 24, 2023	27.88	27.97	27.50	27.51	233,042	-0.45(-1.61%)
Aug 23, 2023	27.57	28.16	27.39	27.96	256,131	+0.57(+2.06%)
Aug 22, 2023	27.69	27.69	27.25	27.40	451,296	-0.32(-1.16%)
Aug 21, 2023	28.47	28.49	27.66	27.72	694,910	-0.59(-2.07%)
Aug 18, 2023	28.21	28.40	28.06	28.30	256,795	-0.15(-0.53%)
Aug 17, 2023	28.75	29.00	28.31	28.46	478,011	-0.17(-0.59%)
Aug 16, 2023	28.53	28.79	28.36	28.63	395,558	-0.01(-0.03%)
Aug 15, 2023	28.74	28.94	28.37	28.64	722,658	-0.36(-1.24%)
Aug 14, 2023	28.81	29.00	28.65	29.00	328,501	-0.05(-0.16%)
Aug 11, 2023	29.07	29.35	28.94	29.04	254,254	-0.09(-0.32%)
Aug 10, 2023	28.76	29.65	28.76	29.14	345,487	+0.43(+1.48%)
Aug 09, 2023	29.41	29.43	28.50	28.71	629,391	-0.77(-2.60%)
Aug 08, 2023	29.35	29.53	28.77	29.48	623,439	-0.16(-0.54%)
Aug 07, 2023	29.36	30.16	29.36	29.64	380,195	+0.44(+1.52%)
Aug 04, 2023	28.75	29.57	28.64	29.19	741,450	+0.70(+2.46%)
Aug 03, 2023	28.22	29.18	27.39	28.49	1,531,677	-0.51(-1.76%)
Aug 02, 2023	29.08	29.29	28.80	29.00	645,784	-0.37(-1.26%)
Aug 01, 2023	29.27	29.56	29.08	29.37	472,903	-0.05(-0.16%)
Jul 31, 2023	29.59	29.82	29.33	29.42	621,750	+0.02(+0.06%)
Jul 28, 2023	29.33	29.56	29.25	29.40	382,766	+0.23(+0.78%)
Jul 27, 2023	29.40	29.63	28.92	29.18	511,396	-0.01(-0.03%)
Jul 26, 2023	29.35	29.63	28.90	29.18	650,405	-0.35(-1.19%)
Jul 25, 2023	29.82	29.84	29.31	29.53	696,426	-0.26(-0.86%)
Jul 24, 2023	29.70	30.09	29.70	29.79	426,397	-0.02(-0.06%)
Jul 21, 2023	30.06	30.11	29.76	29.81	289,529	-0.19(-0.63%)
Jul 20, 2023	30.34	30.45	29.88	30.00	365,565	-0.44(-1.46%)
Jul 19, 2023	30.04	30.47	29.90	30.44	406,241	+0.30(+1.00%)
Jul 18, 2023	29.62	30.24	29.53	30.14	614,066	+0.44(+1.47%)
Jul 17, 2023	29.33	29.98	29.31	29.70	860,856	+0.21(+0.71%)
Jul 14, 2023	30.13	30.20	29.47	29.50	1,863,561	-0.71(-2.35%)
Jul 13, 2023	30.89	31.02	30.18	30.21	730,566	-0.50(-1.63%)
Jul 12, 2023	31.19	31.26	30.64	30.71	543,687	-0.11(-0.37%)
Jul 11, 2023	30.55	31.07	30.38	30.82	350,294	+0.47(+1.56%)
Jul 10, 2023	30.27	30.67	30.17	30.35	415,621	+0.09(+0.28%)
Jul 07, 2023	30.08	30.58	30.08	30.26	251,881	+0.04(+0.13%)
Jul 06, 2023	30.41	30.60	29.78	30.23	389,163	-0.58(-1.87%)
Jul 05, 2023	30.56	31.19	30.53	30.80	702,824	-0.07(-0.21%)
Jul 03, 2023	30.60	31.07	30.46	30.87	251,821	+0.37(+1.21%)
Jun 30, 2023	30.22	30.65	30.18	30.50	284,770	+0.38(+1.26%)
Jun 29, 2023	30.14	30.51	30.02	30.12	553,920	+0.13(+0.44%)
Jun 28, 2023	29.52	30.04	29.38	29.99	447,008	+0.26(+0.89%)
Jun 27, 2023	29.05	29.83	28.97	29.72	496,835	+0.73(+2.51%)
Jun 26, 2023	28.73	29.56	28.73	29.00	734,682	+0.33(+1.16%)
Jun 23, 2023	28.34	28.78	28.19	28.66	778,410	-0.02(-0.07%)
Jun 22, 2023	28.73	28.92	28.38	28.68	436,453	-0.13(-0.46%)
Jun 21, 2023	29.11	29.19	28.64	28.82	464,268	-0.47(-1.61%)
Jun 20, 2023	29.07	29.54	28.78	29.29	531,805	+0.10(+0.36%)
Jun 16, 2023	28.92	29.24	28.72	29.18	746,022	+0.47(+1.65%)
Jun 15, 2023	28.39	28.81	28.33	28.71	365,113	+0.70(+2.49%)
May 08, 2023	27.57	28.10	27.44	28.01	625,855	+0.51(+1.86%)
May 05, 2023	27.79	28.01	27.04	27.50	726,125	+0.24(+0.89%)
May 04, 2023	28.63	28.63	26.79	27.26	1,784,549	-2.06(-7.03%)
May 03, 2023	30.04	30.27	29.20	29.32	1,051,662	-0.79(-2.63%)
May 02, 2023	30.22	30.31	29.63	30.11	437,638	-0.09(-0.31%)
May 01, 2023	30.20	30.76	30.18	30.20	396,285	-0.17(-0.55%)
Apr 28, 2023	29.69	30.40	29.68	30.37	329,466	+0.53(+1.78%)
Apr 27, 2023	29.59	29.91	29.48	29.84	369,970	+0.32(+1.07%)
Apr 26, 2023	29.68	29.98	29.45	29.52	499,210	+0.10(+0.35%)
Apr 25, 2023	30.01	30.21	29.40	29.42	391,315	-0.92(-3.04%)
Apr 24, 2023	30.28	30.59	30.18	30.34	336,486	+0.05(+0.15%)
Apr 21, 2023	30.27	30.32	29.69	30.30	440,997	+0.22(+0.74%)
Apr 20, 2023	29.83	30.37	29.83	30.07	353,832	+0.03(+0.09%)
Apr 19, 2023	30.02	30.32	29.97	30.05	311,271	-0.11(-0.37%)
Apr 18, 2023	29.68	30.41	29.68	30.16	597,247	+0.56(+1.89%)
Apr 17, 2023	29.81	29.88	29.38	29.60	485,692	-0.23(-0.78%)
Apr 14, 2023	30.09	30.44	29.74	29.83	309,896	-0.12(-0.40%)
Apr 13, 2023	29.97	30.19	29.77	29.95	297,909	+0.17(+0.56%)
Apr 12, 2023	30.24	30.36	29.76	29.78	306,561	-0.13(-0.44%)
Apr 11, 2023	29.84	30.15	29.82	29.91	413,103	+0.18(+0.60%)
Apr 10, 2023	29.14	29.88	29.11	29.74	478,897	+0.42(+1.43%)
Apr 06, 2023	29.65	29.77	29.28	29.32	488,591	-0.44(-1.47%)
Apr 05, 2023	31.19	31.24	29.72	29.76	529,347	-1.69(-5.37%)
Apr 04, 2023	31.64	32.00	31.34	31.44	497,607	-0.06(-0.18%)
Apr 03, 2023	30.94	31.54	30.94	31.50	547,906	+0.56(+1.81%)
Mar 31, 2023	30.51	31.00	30.48	30.94	297,351	+0.48(+1.56%)
Mar 30, 2023	30.36	30.81	30.36	30.46	310,671	+0.43(+1.43%)
Mar 29, 2023	30.25	30.28	29.86	30.04	331,444	+0.09(+0.31%)
Mar 28, 2023	29.89	30.05	29.64	29.94	412,496	+0.15(+0.50%)
Mar 27, 2023	29.84	30.06	29.56	29.79	361,748	+0.13(+0.44%)
Mar 24, 2023	29.47	29.80	29.22	29.66	327,649	+0.00(+0.00%)
Mar 23, 2023	29.87	30.27	29.39	29.66	352,641	+0.06(+0.19%)
Mar 22, 2023	30.13	30.39	29.61	29.61	510,320	-0.45(-1.49%)
Mar 21, 2023	29.78	30.42	29.72	30.05	652,292	+0.74(+2.51%)
Mar 20, 2023	29.47	29.75	29.21	29.32	478,229	+0.03(+0.10%)
Mar 17, 2023	29.29	29.59	29.07	29.29	717,330	-0.32(-1.07%)
Mar 16, 2023	28.43	29.92	28.35	29.61	592,430	+0.85(+2.95%)
Mar 15, 2023	28.12	28.83	28.12	28.76	685,755	-0.17(-0.58%)
Mar 14, 2023	28.81	29.12	28.56	28.93	686,696	+0.71(+2.51%)
Mar 13, 2023	28.31	28.65	27.99	28.22	1,261,339	-0.37(-1.30%)
Mar 10, 2023	29.04	29.11	28.35	28.59	1,041,888	-0.46(-1.58%)
Mar 09, 2023	29.62	29.96	29.02	29.05	684,937	-0.62(-2.11%)
Mar 08, 2023	29.83	30.13	29.58	29.67	534,985	-0.17(-0.55%)
Mar 07, 2023	30.23	30.58	29.79	29.84	1,143,128	-0.38(-1.25%)
Mar 06, 2023	31.01	31.18	30.18	30.22	787,148	-0.72(-2.32%)
Mar 03, 2023	30.29	30.98	30.14	30.93	849,456	+0.77(+2.56%)
Mar 02, 2023	29.32	30.19	29.32	30.16	983,652	+0.71(+2.40%)
Mar 01, 2023	29.27	29.84	29.27	29.45	911,360	+0.28(+0.94%)
Feb 28, 2023	28.65	29.24	28.49	29.18	1,086,705	+0.40(+1.37%)
Feb 27, 2023	28.87	29.16	28.46	28.78	1,090,376	-0.01(-0.03%)
Feb 24, 2023	29.15	29.15	28.17	28.79	1,171,456	-0.74(-2.52%)
Feb 23, 2023	28.03	29.57	27.79	29.54	1,338,964	+1.77(+6.39%)
Feb 22, 2023	25.73	28.82	25.73	27.76	1,141,025	+1.42(+5.41%)
Feb 21, 2023	27.08	27.13	26.28	26.34	1,168,078	-1.05(-3.83%)
Feb 17, 2023	27.06	27.42	27.02	27.39	427,851	-0.01(-0.03%)
Feb 16, 2023	27.00	27.69	27.00	27.40	445,121	+0.06(+0.24%)
Feb 15, 2023	26.97	27.37	26.97	27.33	250,279	+0.15(+0.54%)
Feb 14, 2023	26.78	27.25	26.66	27.18	303,449	+0.16(+0.58%)
Feb 13, 2023	26.71	27.03	26.57	27.03	267,325	+0.42(+1.59%)
Feb 10, 2023	26.45	26.75	26.23	26.61	405,593	+0.05(+0.17%)
Feb 09, 2023	27.60	27.74	26.41	26.56	875,651	-0.61(-2.23%)
Feb 08, 2023	27.20	27.42	26.95	27.17	534,452	-0.26(-0.94%)
Feb 07, 2023	27.18	27.48	26.70	27.42	681,997	+0.15(+0.54%)
Feb 06, 2023	28.37	28.38	27.24	27.28	981,731	-1.35(-4.72%)
Feb 03, 2023	27.70	28.84	27.50	28.63	622,732	+0.53(+1.90%)
Feb 02, 2023	29.14	29.14	27.85	28.09	1,348,059	-0.96(-3.32%)
Feb 01, 2023	28.76	29.09	28.39	29.06	556,531	+0.27(+0.93%)
Jan 31, 2023	28.29	28.83	28.29	28.79	417,530	+0.60(+2.12%)
Jan 30, 2023	27.66	28.28	27.66	28.20	396,981	+0.30(+1.09%)
Jan 27, 2023	27.80	28.05	27.69	27.89	383,079	-0.11(-0.39%)
Jan 26, 2023	28.24	28.47	27.75	28.00	509,254	+0.05(+0.16%)
Jan 25, 2023	27.71	28.02	27.47	27.96	621,341	-0.01(-0.03%)
Jan 24, 2023	28.00	28.21	27.52	27.97	320,110	-0.02(-0.07%)
Jan 23, 2023	27.83	28.03	26.76	27.98	1,037,188	-0.46(-1.62%)
Jan 20, 2023	28.42	28.52	28.16	28.44	246,520	+0.14(+0.49%)
Jan 19, 2023	28.12	28.46	27.96	28.31	363,847	-0.02(-0.06%)
Jan 18, 2023	28.80	28.95	28.29	28.32	278,114	-0.28(-0.96%)
Jan 17, 2023	28.52	28.74	28.35	28.60	229,280	+0.06(+0.23%)
Jan 13, 2023	28.43	28.76	28.24	28.54	318,781	-0.03(-0.10%)
Jan 12, 2023	28.12	28.63	27.91	28.56	611,490	+0.66(+2.37%)
Jan 11, 2023	26.94	27.96	26.94	27.90	712,685	+1.11(+4.15%)
Jan 10, 2023	26.99	27.14	26.28	26.79	543,728	-0.21(-0.78%)
Jan 09, 2023	26.75	27.18	26.57	27.00	647,365	+0.32(+1.21%)
Jan 06, 2023	26.32	26.70	26.04	26.68	572,516	+0.62(+2.36%)
Jan 05, 2023	25.68	26.12	25.45	26.06	332,567	+0.23(+0.89%)
Jan 04, 2023	25.63	25.86	25.28	25.83	638,115	+0.51(+2.03%)
Jan 03, 2023	25.51	25.55	25.05	25.32	442,746	+0.14(+0.55%)
Dec 30, 2022	24.81	25.24	24.65	25.18	765,546	+0.17(+0.70%)
Dec 29, 2022	24.60	25.05	24.47	25.01	523,262	+0.64(+2.64%)
Dec 28, 2022	24.80	24.90	24.17	24.36	452,689	-0.44(-1.78%)
Dec 27, 2022	24.96	24.96	24.68	24.80	319,482	-0.06(-0.26%)
Dec 23, 2022	24.75	24.90	24.50	24.87	445,503	+0.01(+0.04%)
Dec 22, 2022	24.57	24.86	24.44	24.86	570,947	-0.06(-0.22%)
Dec 21, 2022	24.93	25.13	24.84	24.91	597,961	+0.28(+1.12%)
Dec 20, 2022	24.71	25.09	24.48	24.64	1,114,917	-0.06(-0.22%)
Dec 19, 2022	25.18	25.27	24.47	24.69	862,551	-0.49(-1.93%)
Dec 16, 2022	25.11	25.41	25.04	25.18	1,003,215	-0.18(-0.72%)
Dec 15, 2022	25.55	25.86	25.17	25.36	968,490	-0.63(-2.44%)
Dec 14, 2022	26.34	26.47	25.82	26.00	612,416	-0.25(-0.95%)
Dec 13, 2022	27.04	27.21	26.04	26.25	468,053	-0.07(-0.28%)
Dec 12, 2022	26.62	26.62	26.16	26.32	402,267	-0.25(-0.93%)
Dec 09, 2022	26.29	26.74	26.19	26.57	392,858	-0.04(-0.14%)
Dec 08, 2022	26.59	26.76	26.38	26.61	252,843	+0.08(+0.31%)
Dec 07, 2022	26.19	26.56	25.93	26.52	705,074	+0.21(+0.80%)
Dec 06, 2022	26.77	26.95	26.16	26.31	610,291	-0.39(-1.45%)
Dec 05, 2022	27.06	27.13	26.52	26.70	582,155	-0.44(-1.63%)
Dec 02, 2022	26.61	27.29	26.45	27.14	497,443	+0.13(+0.48%)
Dec 01, 2022	26.72	27.25	26.50	27.01	414,566	+0.46(+1.73%)
Nov 30, 2022	25.96	26.57	25.61	26.55	399,715	+0.74(+2.85%)
Nov 29, 2022	26.06	26.18	25.70	25.82	400,312	-0.27(-1.02%)
Nov 28, 2022	26.61	26.76	26.08	26.08	527,312	-0.67(-2.51%)
Nov 25, 2022	26.61	26.84	26.40	26.75	142,878	+0.24(+0.90%)
Nov 23, 2022	26.19	26.62	26.14	26.51	364,124	+0.12(+0.45%)
Nov 22, 2022	25.90	26.41	25.71	26.39	536,178	+0.82(+3.22%)
Nov 21, 2022	25.76	26.06	25.34	25.57	699,101	-0.42(-1.60%)
Nov 18, 2022	25.70	26.01	25.14	25.99	480,528	+0.75(+2.98%)
Nov 17, 2022	24.95	25.32	24.74	25.24	634,148	-0.18(-0.71%)
Nov 16, 2022	25.79	26.05	25.32	25.42	412,223	-0.63(-2.43%)
Nov 15, 2022	26.38	26.69	25.76	26.05	566,624	+0.12(+0.45%)
Nov 14, 2022	26.05	26.31	25.78	25.93	494,243	-0.39(-1.48%)
Nov 11, 2022	25.42	26.62	25.42	26.32	613,737	+0.96(+3.79%)
Nov 10, 2022	25.34	26.06	25.26	25.36	888,888	+1.07(+4.40%)
Nov 09, 2022	25.10	25.10	24.28	24.29	514,685	-0.94(-3.73%)
Nov 08, 2022	25.93	26.07	25.11	25.24	523,466	-0.53(-2.04%)
Nov 07, 2022	26.48	26.54	25.39	25.76	458,509	-0.55(-2.10%)
Nov 04, 2022	26.29	26.68	25.73	26.31	664,110	+0.52(+2.00%)
Nov 03, 2022	26.40	26.55	25.25	25.80	1,289,006	-0.76(-2.87%)
Nov 02, 2022	28.26		26.51	26.56	1,439,860	-2.05(-7.16%)
Nov 01, 2022	29.05	29.24	28.55	28.61	958,466	+0.02(+0.06%)
Oct 31, 2022	28.91	29.07	28.51	28.59	456,931	-0.63(-2.17%)
Oct 28, 2022	28.64	29.24	28.64	29.22	517,812	+0.54(+1.90%)
Oct 27, 2022	29.02	29.22	28.62	28.68	616,052	-0.14(-0.50%)
Oct 26, 2022	28.77	29.11	28.69	28.82	573,939	+0.00(+0.00%)
Oct 25, 2022	28.25	29.02	28.25	28.82	653,097	+0.70(+2.48%)
Oct 24, 2022	28.00	28.20	27.80	28.13	664,007	-0.06(-0.23%)
Oct 21, 2022	27.21	28.29	27.21	28.19	539,731	+0.88(+3.22%)
Oct 20, 2022	28.36	28.45	27.21	27.31	717,240	-0.84(-2.99%)
Oct 19, 2022	28.25	28.43	27.95	28.15	646,500	-0.30(-1.05%)
Oct 18, 2022	28.80	28.96	28.16	28.45	585,020	+0.21(+0.74%)
Oct 17, 2022	27.69	28.35	27.69	28.24	612,219	+1.14(+4.21%)
Oct 14, 2022	27.58	27.70	26.92	27.10	540,411	-0.25(-0.93%)
Oct 13, 2022	26.01	27.49	25.68	27.36	461,833	+0.72(+2.69%)
Oct 12, 2022	26.05	26.68	25.82	26.64	550,388	+0.56(+2.15%)
Oct 11, 2022	26.40	26.75	25.93	26.08	650,367	-0.33(-1.24%)
Oct 10, 2022	26.69	26.69	26.15	26.40	549,664	-0.07(-0.27%)
Oct 07, 2022	26.80	27.03	26.21	26.48	495,542	-0.86(-3.15%)
Oct 06, 2022	27.26	27.60	27.16	27.34	522,584	-0.20(-0.72%)
Oct 05, 2022	27.21	27.69	27.08	27.54	505,435	-0.14(-0.49%)
Oct 04, 2022	26.82	27.71	26.79	27.67	614,461	+1.45(+5.53%)

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.