Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	24.38	24.45	23.96	24.12	48,225	+0.03(+0.12%)
Sep 28, 2023	23.70	24.09	23.55	24.09	38,821	+0.16(+0.66%)
Sep 27, 2023	24.37	24.37	23.74	23.94	55,872	-0.30(-1.22%)
Sep 26, 2023	24.44	24.44	24.16	24.23	35,599	-0.04(-0.16%)
Sep 25, 2023	24.32	24.37	24.27	24.27	60,901	-0.57(-2.29%)
Sep 22, 2023	24.63	24.88	24.57	24.84	30,502	+0.30(+1.23%)
Sep 21, 2023	24.60	24.69	24.50	24.54	60,451	-0.56(-2.24%)
Sep 20, 2023	25.38	25.48	25.10	25.10	42,906	-0.12(-0.47%)
Sep 19, 2023	25.33	25.40	25.18	25.22	70,879	-0.26(-1.01%)
Sep 18, 2023	25.33	25.53	25.33	25.48	21,249	+0.04(+0.15%)
Sep 15, 2023	25.55	25.55	25.39	25.44	106,104	-0.24(-0.93%)
Sep 14, 2023	25.91	25.97	25.64	25.68	10,699	-0.17(-0.67%)
Sep 13, 2023	25.57	25.96	25.57	25.85	18,523	+0.11(+0.42%)
Sep 12, 2023	25.66	25.80	25.62	25.74	11,453	+0.05(+0.19%)
Sep 11, 2023	25.64	25.74	25.58	25.69	36,380	-0.14(-0.53%)
Sep 08, 2023	26.05	26.12	25.80	25.83	27,152	+0.00(+0.01%)
Sep 07, 2023	25.70	25.87	25.67	25.83	23,446	+0.21(+0.84%)
Sep 06, 2023	25.88	25.92	25.57	25.62	61,296	-0.17(-0.65%)
Sep 05, 2023	26.06	26.06	25.76	25.78	32,434	-0.50(-1.91%)
Sep 01, 2023	26.76	26.76	26.23	26.28	65,960	-0.52(-1.94%)
Aug 31, 2023	26.68	26.89	26.67	26.80	20,371	+0.15(+0.55%)
Aug 30, 2023	26.81	26.81	26.60	26.66	29,386	-0.03(-0.11%)
Aug 29, 2023	25.94	26.70	25.94	26.69	25,531	+0.55(+2.10%)
Aug 28, 2023	26.11	26.14	25.94	26.14	9,250	+0.20(+0.76%)
Aug 25, 2023	25.88	25.99	25.65	25.94	23,694	-0.07(-0.26%)
Aug 24, 2023	25.98	26.24	25.94	26.01	75,838	-0.23(-0.87%)
Aug 23, 2023	25.88	26.25	25.88	26.24	39,101	+0.82(+3.21%)
Aug 22, 2023	25.37	25.51	25.26	25.42	166,472	+0.01(+0.04%)
Aug 21, 2023	25.55	25.62	25.33	25.41	163,781	-0.54(-2.08%)
Aug 18, 2023	25.86	26.07	25.79	25.95	63,206	+0.22(+0.84%)
Aug 17, 2023	25.81	25.81	25.50	25.73	70,202	-0.08(-0.32%)
Aug 16, 2023	26.12	26.27	25.75	25.82	61,060	-0.33(-1.26%)
Aug 15, 2023	26.18	26.43	26.09	26.15	12,762	-0.12(-0.47%)
Aug 14, 2023	26.30	26.45	26.16	26.27	18,307	-0.17(-0.65%)
Aug 11, 2023	26.50	26.80	26.40	26.44	26,843	-0.44(-1.64%)
Aug 10, 2023	27.51	27.64	26.88	26.88	16,478	-0.66(-2.39%)
Aug 09, 2023	27.58	27.65	27.40	27.54	177,318	+0.08(+0.29%)
Aug 08, 2023	27.50	27.66	27.37	27.46	20,562	+0.37(+1.37%)
Aug 07, 2023	27.22	27.22	26.99	27.09	25,493	-0.18(-0.65%)
Aug 04, 2023	26.77	27.34	26.76	27.27	59,063	+0.83(+3.15%)
Aug 03, 2023	26.58	26.58	26.40	26.43	112,068	-0.65(-2.39%)
Aug 02, 2023	27.03	27.10	26.74	27.08	96,498	-0.14(-0.53%)
Aug 01, 2023	27.37	27.40	27.12	27.22	51,901	-0.48(-1.75%)
Jul 31, 2023	27.52	27.85	27.52	27.71	31,808	+0.04(+0.16%)
Jul 28, 2023	27.49	27.74	27.47	27.66	28,232	+0.23(+0.84%)
Jul 27, 2023	27.99	28.11	27.31	27.43	102,338	-0.85(-2.99%)
Jul 26, 2023	28.15	28.32	28.05	28.28	51,695	+0.22(+0.77%)
Jul 25, 2023	27.93	28.07	27.90	28.06	65,936	-0.17(-0.59%)
Jul 24, 2023	28.49	28.64	28.23	28.23	84,144	-0.23(-0.79%)
Jul 21, 2023	28.46	28.58	28.41	28.46	43,424	+0.07(+0.24%)
Jul 20, 2023	28.55	28.67	28.24	28.39	38,438	-0.70(-2.40%)
Jul 19, 2023	28.90	29.12	28.77	29.09	150,308	+0.31(+1.08%)
Jul 18, 2023	28.91	29.04	28.73	28.77	13,826	+0.07(+0.26%)
Jul 17, 2023	28.55	28.76	28.50	28.70	13,616	+0.13(+0.45%)
Jul 14, 2023	28.86	28.91	28.55	28.57	20,710	-0.49(-1.69%)
Jul 13, 2023	28.78	29.17	28.62	29.06	89,306	+0.77(+2.71%)
Jul 12, 2023	28.02	28.46	27.97	28.30	80,407	+0.76(+2.75%)
Jul 11, 2023	27.55	27.62	27.41	27.54	66,144	+0.17(+0.63%)
Jul 10, 2023	27.10	27.48	27.08	27.37	13,177	+0.38(+1.41%)
Jul 07, 2023	26.92	27.21	26.90	26.99	34,881	-0.06(-0.22%)
Jul 06, 2023	27.14	27.21	26.81	27.05	75,843	-0.80(-2.86%)
Jul 05, 2023	28.22	28.22	27.70	27.85	66,620	-0.43(-1.53%)
Jul 03, 2023	28.47	28.74	28.23	28.28	41,468	-0.25(-0.89%)
Jun 30, 2023	28.43	28.63	28.34	28.53	57,268	+0.11(+0.38%)
Jun 29, 2023	28.57	28.57	28.27	28.43	102,410	-0.91(-3.11%)
Jun 28, 2023	29.13	29.34	29.00	29.34	23,177	+0.33(+1.15%)
Jun 27, 2023	29.26	29.42	28.88	29.01	36,415	-0.26(-0.90%)
Jun 26, 2023	29.24	29.35	29.17	29.27	12,539	+0.17(+0.57%)
Jun 23, 2023	29.47	29.47	29.03	29.10	65,409	+0.32(+1.10%)
Jun 22, 2023	29.02	29.09	28.73	28.79	82,679	-0.45(-1.52%)
Jun 21, 2023	28.96	29.32	28.83	29.23	85,515	-0.00(-0.01%)
Jun 20, 2023	29.09	29.36	29.09	29.23	29,473	+0.23(+0.81%)
Jun 16, 2023	28.94	29.02	28.74	29.00	47,542	-0.31(-1.06%)
Jun 15, 2023	29.14	29.38	29.09	29.31	38,565	-1.89(-6.06%)
May 08, 2023	31.25	31.45	31.18	31.20	66,169	-0.58(-1.81%)
May 05, 2023	31.80	31.82	31.61	31.78	42,539	-0.61(-1.90%)
May 04, 2023	32.14	32.86	32.14	32.39	31,558	-0.06(-0.18%)
May 03, 2023	32.08	32.45	31.92	32.45	28,158	+0.62(+1.96%)
May 02, 2023	30.82	31.84	30.82	31.83	56,389	+1.30(+4.25%)
May 01, 2023	31.35	31.40	30.47	30.53	36,178	-1.24(-3.90%)
Apr 28, 2023	31.60	31.77	31.41	31.77	18,619	+0.71(+2.29%)
Apr 27, 2023	31.25	31.33	30.95	31.06	36,334	-0.64(-2.03%)
Apr 26, 2023	32.07	32.14	31.50	31.70	22,678	-0.40(-1.25%)
Apr 25, 2023	31.65	32.12	31.65	32.10	30,539	+0.93(+2.97%)
Apr 24, 2023	30.98	31.17	30.94	31.17	21,704	+0.48(+1.56%)
Apr 21, 2023	31.09	31.20	30.65	30.70	22,587	-0.21(-0.69%)
Apr 20, 2023	30.85	31.00	30.85	30.91	7,511	+0.48(+1.57%)
Apr 19, 2023	30.42	30.49	30.22	30.43	12,689	-0.22(-0.73%)
Apr 18, 2023	30.55	30.79	30.50	30.66	27,007	+0.14(+0.45%)
Apr 17, 2023	30.70	30.80	30.45	30.52	52,950	-0.53(-1.70%)
Apr 14, 2023	31.23	31.26	31.00	31.05	64,165	-0.50(-1.58%)
Apr 13, 2023	32.08	32.19	31.54	31.54	20,827	-0.33(-1.04%)
Apr 12, 2023	32.11	32.11	31.61	31.87	13,589	+0.28(+0.90%)
Apr 11, 2023	31.71	31.71	31.47	31.59	16,859	-0.06(-0.18%)
Apr 10, 2023	31.96	31.96	31.59	31.65	34,626	-0.99(-3.05%)
Apr 06, 2023	32.73	32.90	32.65	32.65	37,375	-0.01(-0.03%)
Apr 05, 2023	32.65	32.97	32.58	32.65	36,857	+0.37(+1.15%)
Apr 04, 2023	31.31	32.39	31.23	32.28	32,566	+0.64(+2.03%)
Apr 03, 2023	31.16	31.92	31.06	31.64	44,245	+0.32(+1.03%)
Mar 31, 2023	30.94	31.33	30.81	31.32	51,310	+0.58(+1.90%)
Mar 30, 2023	30.60	30.84	30.57	30.73	6,822	+0.02(+0.06%)
Mar 29, 2023	30.50	30.80	30.47	30.71	41,466	-0.14(-0.44%)
Mar 28, 2023	30.71	30.92	30.62	30.85	32,272	-0.08(-0.25%)
Mar 27, 2023	31.15	31.33	30.83	30.93	127,696	-1.21(-3.76%)
Mar 24, 2023	32.64	32.76	32.00	32.14	55,696	+0.04(+0.12%)
Mar 23, 2023	31.43	32.10	31.23	32.10	57,917	+0.64(+2.05%)
Mar 22, 2023	30.23	31.52	30.08	31.46	69,271	+1.09(+3.60%)
Mar 21, 2023	30.42	30.70	30.23	30.36	24,407	-0.84(-2.69%)
Mar 20, 2023	31.75	31.75	30.96	31.20	38,691	-0.37(-1.17%)
Mar 17, 2023	31.21	31.87	31.21	31.57	39,751	+1.05(+3.44%)
Mar 16, 2023	31.89	31.97	30.42	30.52	39,353	-0.88(-2.79%)
Mar 15, 2023	31.63	32.10	31.01	31.40	68,342	+1.31(+4.36%)
Mar 14, 2023	30.24	30.44	29.91	30.09	17,555	-0.90(-2.92%)
Mar 13, 2023	31.34	31.71	30.64	30.99	58,828	+1.10(+3.68%)
Mar 10, 2023	29.45	29.92	29.27	29.89	125,383	+1.54(+5.42%)
Mar 09, 2023	27.99	28.43	27.96	28.35	21,454	+0.50(+1.78%)
Mar 08, 2023	28.21	28.32	27.74	27.86	68,260	-0.05(-0.17%)
Mar 07, 2023	28.02	28.05	27.73	27.91	16,972	+0.02(+0.07%)
Mar 06, 2023	28.21	28.21	27.81	27.89	18,459	-0.15(-0.52%)
Mar 03, 2023	27.82	28.03	27.62	28.03	31,629	+0.71(+2.60%)
Mar 02, 2023	27.31	27.39	27.20	27.32	31,415	-0.40(-1.44%)
Mar 01, 2023	28.07	28.10	27.71	27.72	27,172	-0.62(-2.20%)
Feb 28, 2023	27.98	28.41	27.93	28.34	14,272	+0.11(+0.38%)
Feb 27, 2023	28.29	28.34	28.17	28.24	20,837	+0.21(+0.76%)
Feb 24, 2023	28.05	28.10	27.82	28.02	47,744	-0.51(-1.77%)
Feb 23, 2023	28.29	28.62	28.24	28.53	25,098	+0.31(+1.10%)
Feb 22, 2023	28.30	28.50	28.22	28.22	17,317	+0.13(+0.45%)
Feb 21, 2023	28.51	28.51	28.09	28.09	40,323	-1.03(-3.54%)
Feb 17, 2023	28.62	29.12	28.62	29.12	22,325	+0.30(+1.05%)
Feb 16, 2023	28.88	29.05	28.78	28.82	26,325	-0.38(-1.30%)
Feb 15, 2023	29.24	29.34	29.07	29.20	15,513	-0.21(-0.73%)
Feb 14, 2023	29.52	29.69	29.23	29.41	26,936	-0.41(-1.37%)
Feb 13, 2023	29.68	29.89	29.57	29.82	25,760	+0.17(+0.59%)
Feb 10, 2023	29.99	30.01	29.58	29.65	39,226	-0.40(-1.33%)
Feb 09, 2023	30.67	30.70	30.01	30.05	33,196	-0.44(-1.44%)
Feb 08, 2023	30.25	30.53	30.10	30.48	19,392	+0.29(+0.97%)
Feb 07, 2023	30.38	30.77	30.16	30.19	27,826	-0.27(-0.89%)
Feb 06, 2023	30.62	30.69	30.41	30.46	41,129	-0.83(-2.64%)
Feb 03, 2023	31.51	31.63	31.17	31.29	28,398	-0.97(-3.01%)
Feb 02, 2023	32.58	32.80	32.26	32.26	28,124	-0.03(-0.09%)
Feb 01, 2023	31.86	32.43	31.55	32.29	23,058	+0.60(+1.90%)
Jan 31, 2023	31.52	31.69	31.30	31.69	17,046	+0.46(+1.47%)
Jan 30, 2023	31.18	31.36	31.16	31.23	20,360	-0.27(-0.86%)
Jan 27, 2023	31.28	31.50	31.26	31.50	16,463	-0.21(-0.65%)
Jan 26, 2023	31.86	31.94	31.63	31.71	19,448	-0.37(-1.15%)
Jan 25, 2023	31.97	32.17	31.85	32.08	11,225	+0.20(+0.64%)
Jan 24, 2023	31.47	31.93	31.37	31.87	16,593	+0.52(+1.64%)
Jan 23, 2023	31.38	31.57	31.33	31.36	12,826	-0.38(-1.21%)
Jan 20, 2023	31.92	31.97	31.63	31.74	26,727	-0.66(-2.04%)
Jan 19, 2023	32.43	32.49	32.29	32.41	33,201	-0.13(-0.40%)
Jan 18, 2023	32.37	32.61	32.16	32.54	46,913	+1.24(+3.95%)
Jan 17, 2023	31.37	31.62	31.30	31.30	18,351	-0.31(-0.98%)
Jan 13, 2023	31.91	32.09	31.53	31.61	28,656	-0.54(-1.69%)
Jan 12, 2023	31.71	32.16	31.33	32.16	30,815	+0.85(+2.70%)
Jan 11, 2023	31.07	31.31	30.98	31.31	27,794	+0.51(+1.64%)
Jan 10, 2023	31.02	31.07	30.61	30.80	40,893	-0.62(-1.98%)
Jan 09, 2023	30.98	31.50	30.95	31.43	26,497	+0.25(+0.81%)
Jan 06, 2023	30.01	31.17	29.95	31.17	43,214	+1.16(+3.86%)
Jan 05, 2023	29.60	30.02	29.50	30.02	20,166	-0.08(-0.26%)
Jan 04, 2023	30.23	30.26	29.89	30.09	17,231	+0.62(+2.11%)
Jan 03, 2023	29.81	29.81	29.38	29.47	32,816	+0.66(+2.30%)
Dec 30, 2022	28.84	29.14	28.67	28.81	45,565	-0.33(-1.13%)
Dec 29, 2022	28.95	29.23	28.95	29.14	23,841	+0.37(+1.28%)
Dec 28, 2022	29.07	29.21	28.77	28.77	15,967	-0.31(-1.07%)
Dec 27, 2022	29.27	29.44	28.98	29.08	38,390	-0.72(-2.42%)
Dec 23, 2022	29.78	29.92	29.72	29.80	13,650	-0.39(-1.29%)
Dec 22, 2022	30.18	30.43	30.12	30.19	19,713	-0.01(-0.03%)
Dec 21, 2022	30.51	30.52	30.09	30.20	13,713	+0.12(+0.39%)
Dec 20, 2022	30.09	30.31	30.02	30.09	31,395	-0.71(-2.29%)
Dec 19, 2022	30.98	31.01	30.77	30.79	34,279	-0.73(-2.30%)
Dec 16, 2022	31.14	31.75	31.09	31.52	34,890	-0.33(-1.03%)
Dec 15, 2022	31.78	31.96	31.68	31.85	13,912	+0.19(+0.61%)
Dec 14, 2022	31.52	31.78	31.04	31.65	63,280	+0.31(+0.99%)
Dec 13, 2022	31.98	32.06	31.34	31.34	32,571	+0.76(+2.50%)
Dec 12, 2022	31.18	31.23	30.55	30.58	35,554	-0.21(-0.69%)
Dec 09, 2022	31.18	31.18	30.79	30.79	32,179	-0.68(-2.15%)
Dec 08, 2022	31.43	31.71	31.40	31.47	20,112	-0.58(-1.81%)
Dec 07, 2022	31.62	32.10	31.56	32.05	29,767	+0.82(+2.63%)
Dec 06, 2022	30.89	31.27	30.89	31.23	15,459	+0.52(+1.70%)
Dec 05, 2022	30.98	31.07	30.60	30.70	37,954	-0.88(-2.79%)
Dec 02, 2022	30.90	31.59	30.62	31.58	43,275	+0.18(+0.59%)
Dec 01, 2022	30.57	31.40	30.57	31.40	56,854	+1.01(+3.31%)
Nov 30, 2022	29.55	30.39	29.35	30.39	22,271	+0.73(+2.45%)
Nov 29, 2022	29.62	29.94	29.62	29.67	38,075	-0.43(-1.41%)
Nov 28, 2022	30.09	30.23	29.95	30.09	19,564	+0.08(+0.26%)
Nov 25, 2022	29.84	30.02	29.80	30.02	10,735	-0.01(-0.04%)
Nov 23, 2022	29.76	30.08	29.74	30.03	35,522	+0.48(+1.64%)
Nov 22, 2022	29.43	29.66	29.41	29.54	29,670	+0.39(+1.33%)
Nov 21, 2022	29.54	29.56	29.10	29.16	21,034	-0.06(-0.20%)
Nov 18, 2022	29.52	29.52	29.15	29.21	16,558	-0.34(-1.15%)
Nov 17, 2022	29.58	29.58	29.39	29.55	55,673	-0.60(-1.99%)
Nov 16, 2022	29.92	30.23	29.70	30.15	34,242	+0.64(+2.16%)
Nov 15, 2022	29.31	29.51	29.07	29.51	33,049	+0.63(+2.18%)
Nov 14, 2022	28.92	28.97	28.73	28.89	16,927	-0.25(-0.86%)
Nov 11, 2022	28.89	29.19	28.84	29.14	39,373	-0.11(-0.36%)
Nov 10, 2022	28.71	29.27	28.70	29.24	70,271	+1.81(+6.60%)
Nov 09, 2022	27.09	27.49	26.99	27.43	23,733	+0.25(+0.93%)
Nov 08, 2022	26.87	27.30	26.87	27.18	44,988	+0.56(+2.11%)
Nov 07, 2022	27.01	27.04	26.62	26.62	28,143	-0.35(-1.29%)
Nov 04, 2022	27.12	27.29	26.90	26.97	20,816	-0.09(-0.32%)
Nov 03, 2022	26.74	27.20	26.74	27.06	30,618	-0.38(-1.38%)
Nov 02, 2022	27.71		27.36	27.43	75,605	-0.18(-0.66%)
Nov 01, 2022	28.26	28.29	27.55	27.61	25,591	-0.03(-0.12%)
Oct 31, 2022	27.61	27.78	27.33	27.65	28,658	-0.41(-1.45%)
Oct 28, 2022	27.98	28.27	27.93	28.05	30,532	-0.47(-1.66%)
Oct 27, 2022	28.13	28.59	27.99	28.53	63,760	+0.67(+2.39%)
Oct 26, 2022	27.68	28.00	27.68	27.86	35,093	+0.40(+1.44%)
Oct 25, 2022	27.31	27.66	27.28	27.46	79,460	+0.92(+3.47%)
Oct 24, 2022	26.55	26.80	26.27	26.54	43,455	-0.04(-0.15%)
Oct 21, 2022	26.10	26.71	26.10	26.58	331,998	+0.16(+0.62%)
Oct 20, 2022	26.82	26.92	26.40	26.42	25,444	-0.66(-2.43%)
Oct 19, 2022	27.31	27.46	27.03	27.08	37,240	-0.89(-3.18%)
Oct 18, 2022	28.05	28.06	27.54	27.97	20,819	+0.27(+0.98%)
Oct 17, 2022	28.21	28.32	27.69	27.70	22,464	+0.02(+0.07%)
Oct 14, 2022	28.39	28.39	27.58	27.68	178,790	-0.48(-1.69%)
Oct 13, 2022	27.45	28.54	27.45	28.15	193,875	-0.35(-1.23%)
Oct 12, 2022	28.10	28.60	28.10	28.50	8,926	+0.25(+0.90%)
Oct 11, 2022	28.31	28.61	28.16	28.25	17,741	+0.16(+0.58%)
Oct 10, 2022	28.49	28.49	27.73	28.09	31,801	-0.45(-1.58%)
Oct 07, 2022	28.55	28.75	28.40	28.54	43,959	-0.48(-1.65%)
Oct 06, 2022	29.37	29.39	28.89	29.02	16,419	-0.45(-1.53%)
Oct 05, 2022	29.76	29.81	29.29	29.47	24,842	-0.88(-2.90%)
Oct 04, 2022	30.56	30.83	30.34	30.35	70,979	+0.24(+0.79%)

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.