Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	27.23	27.23	26.95	26.95	1,651	-0.15(-0.56%)
Sep 28, 2023	27.01	27.14	27.01	27.10	5,108	+0.48(+1.80%)
Sep 27, 2023	27.07	27.07	26.62	26.62	3,271	-0.40(-1.48%)
Sep 26, 2023	27.03	27.13	26.93	27.02	11,606	-0.17(-0.62%)
Sep 25, 2023	26.94	27.21	27.15	27.19	23,739	-0.13(-0.48%)
Sep 22, 2023	27.11	27.51	27.11	27.32	4,050	-0.02(-0.09%)
Sep 21, 2023	27.40	27.40	27.28	27.34	8,876	-0.26(-0.93%)
Sep 20, 2023	27.83	27.83	27.60	27.60	2,915	-0.04(-0.16%)
Sep 19, 2023	27.82	27.83	27.57	27.64	10,690	-0.00(-0.01%)
Sep 18, 2023	27.74	27.74	27.64	27.65	14,922	-0.05(-0.19%)
Sep 15, 2023	27.85	27.88	27.70	27.70	5,132	-0.10(-0.36%)
Sep 14, 2023	27.76	27.85	27.68	27.80	6,066	+0.32(+1.16%)
Sep 13, 2023	27.61	27.66	27.47	27.48	6,357	-0.14(-0.50%)
Sep 12, 2023	27.53	27.73	27.52	27.62	3,227	-0.05(-0.19%)
Sep 11, 2023	27.67	27.72	27.58	27.67	13,495	-0.15(-0.55%)
Sep 08, 2023	27.71	27.82	27.50	27.82	8,900	+0.31(+1.13%)
Sep 07, 2023	27.47	27.51	27.43	27.51	6,323	-0.10(-0.38%)
Sep 06, 2023	27.58	27.62	27.50	27.62	12,402	-0.29(-1.05%)
Sep 05, 2023	27.91	28.16	27.68	27.91	9,877	+0.18(+0.65%)
Sep 01, 2023	27.84	27.88	27.36	27.73	19,601	+0.05(+0.18%)
Aug 31, 2023	27.74	27.79	27.64	27.68	5,856	-0.06(-0.20%)
Aug 30, 2023	27.72	27.79	27.68	27.74	65,364	+0.10(+0.35%)
Aug 29, 2023	27.15	27.70	27.15	27.64	16,488	+0.42(+1.53%)
Aug 28, 2023	27.24	27.25	27.22	27.22	9,374	+0.03(+0.09%)
Aug 25, 2023	27.08	27.20	27.08	27.20	9,290	+0.26(+0.97%)
Aug 24, 2023	27.06	27.25	26.93	26.93	10,161	-0.32(-1.16%)
Aug 23, 2023	27.12	27.25	27.07	27.25	10,264	+0.21(+0.78%)
Aug 22, 2023	26.94	27.21	26.94	27.04	8,504	+0.27(+1.00%)
Aug 21, 2023	26.88	27.11	26.75	26.77	21,759	-0.27(-0.98%)
Aug 18, 2023	27.43	27.43	26.96	27.04	8,294	+0.15(+0.58%)
Aug 17, 2023	27.04	27.12	26.71	26.88	35,084	+0.00(+0.00%)
Aug 16, 2023	27.35	27.41	26.88	26.88	23,650	-0.36(-1.32%)
Aug 15, 2023	27.27	27.50	27.24	27.24	64,004	-0.29(-1.05%)
Aug 14, 2023	27.39	27.56	27.39	27.53	28,377	-0.16(-0.58%)
Aug 11, 2023	28.05	28.05	27.60	27.69	3,173	-0.07(-0.24%)
Aug 10, 2023	27.77	28.05	27.76	27.76	15,156	+0.00(+0.00%)
Aug 09, 2023	27.84	27.84	27.71	27.76	31,876	-0.06(-0.22%)
Aug 08, 2023	27.75	27.83	27.65	27.82	15,217	-0.18(-0.65%)
Aug 07, 2023	28.02	28.08	27.91	28.00	27,900	+0.09(+0.32%)
Aug 04, 2023	28.08	28.18	27.89	27.91	13,766	+0.04(+0.14%)
Aug 03, 2023	27.84	27.98	27.80	27.87	24,650	-0.05(-0.18%)
Aug 02, 2023	28.08	28.08	27.88	27.92	13,245	-0.45(-1.59%)
Aug 01, 2023	28.76	28.76	28.34	28.37	11,328	-0.43(-1.49%)
Jul 31, 2023	28.53	28.80	28.51	28.80	73,331	+0.30(+1.05%)
Jul 28, 2023	28.28	28.66	28.28	28.50	14,005	+0.21(+0.75%)
Jul 27, 2023	28.58	28.62	28.28	28.29	17,655	-0.30(-1.05%)
Jul 26, 2023	28.54	28.72	28.20	28.59	20,139	+0.07(+0.23%)
Jul 25, 2023	28.41	28.55	28.41	28.52	5,135	+0.08(+0.27%)
Jul 24, 2023	28.38	28.47	28.33	28.44	11,347	+0.12(+0.42%)
Jul 21, 2023	28.40	28.53	28.29	28.32	15,167	-0.13(-0.46%)
Jul 20, 2023	28.41	28.75	28.38	28.46	14,795	-0.09(-0.30%)
Jul 19, 2023	28.79	28.79	28.50	28.54	7,242	+0.01(+0.05%)
Jul 18, 2023	28.43	28.61	28.43	28.53	11,985	+0.16(+0.56%)
Jul 17, 2023	28.28	28.40	28.28	28.37	14,012	+0.08(+0.28%)
Jul 14, 2023	28.38	28.38	28.25	28.29	42,315	-0.07(-0.25%)
Jul 13, 2023	28.09	28.39	28.09	28.36	15,675	+0.18(+0.66%)
Jul 12, 2023	28.00	28.27	28.00	28.18	76,326	+0.54(+1.94%)
Jul 11, 2023	27.69	27.70	27.54	27.64	13,007	+0.10(+0.35%)
Jul 10, 2023	27.48	27.60	27.39	27.54	17,998	-0.07(-0.24%)
Jul 07, 2023	27.12	27.65	27.12	27.61	13,461	+0.22(+0.80%)
Jul 06, 2023	27.79	27.79	27.23	27.39	23,363	-0.21(-0.75%)
Jul 05, 2023	27.75	27.87	27.57	27.60	50,934	-0.34(-1.21%)
Jul 03, 2023	27.99	27.99	27.87	27.94	5,966	+0.26(+0.92%)
Jun 30, 2023	27.41	27.71	27.41	27.68	14,040	+0.29(+1.06%)
Jun 29, 2023	27.38	27.43	27.31	27.39	14,422	+0.03(+0.09%)
Jun 28, 2023	27.38	27.44	27.34	27.36	6,075	-0.10(-0.35%)
Jun 27, 2023	27.37	27.49	27.34	27.46	4,821	+0.10(+0.35%)
Jun 26, 2023	27.13	27.42	27.13	27.36	22,498	+0.10(+0.38%)
Jun 23, 2023	27.42	27.42	27.04	27.26	32,101	-0.59(-2.12%)
Jun 22, 2023	27.63	27.87	27.63	27.85	26,571	-0.05(-0.20%)
Jun 21, 2023	27.99	27.99	27.77	27.90	5,802	-0.20(-0.71%)
Jun 20, 2023	28.04	28.11	28.00	28.11	54,281	-0.08(-0.27%)
Jun 16, 2023	28.30	28.32	28.18	28.18	7,984	-0.16(-0.56%)
Jun 15, 2023	28.14	28.35	28.13	28.34	22,949	+0.23(+0.83%)
May 08, 2023	28.32	28.32	28.02	28.11	28,366	+0.01(+0.05%)
May 05, 2023	28.07	28.12	27.87	28.09	3,409	+0.25(+0.89%)
May 04, 2023	27.97	27.97	27.84	27.84	1,995	-0.06(-0.21%)
May 03, 2023	27.92	27.96	27.77	27.90	5,637	+0.15(+0.56%)
May 02, 2023	27.68	27.80	27.49	27.75	7,380	-0.09(-0.32%)
May 01, 2023	28.02	28.10	27.84	27.84	29,018	-0.05(-0.16%)
Apr 28, 2023	27.90	27.91	27.75	27.88	10,610	-0.12(-0.44%)
Apr 27, 2023	27.77	28.00	27.75	28.00	8,664	+0.45(+1.61%)
Apr 26, 2023	27.47	27.79	27.47	27.56	11,079	-0.16(-0.58%)
Apr 25, 2023	27.98	27.98	27.57	27.72	67,627	-0.11(-0.41%)
Apr 24, 2023	27.63	27.98	27.63	27.83	6,432	+0.09(+0.34%)
Apr 21, 2023	28.04	28.04	27.66	27.74	21,379	-0.32(-1.13%)
Apr 20, 2023	28.17	28.20	27.96	28.06	37,470	-0.09(-0.33%)
Apr 19, 2023	28.15	28.16	28.13	28.15	5,959	-0.05(-0.19%)
Apr 18, 2023	28.18	28.23	28.12	28.20	7,839	+0.11(+0.39%)
Apr 17, 2023	28.45	28.45	27.93	28.09	18,347	-0.11(-0.38%)
Apr 14, 2023	28.26	28.34	28.03	28.20	11,582	-0.30(-1.05%)
Apr 13, 2023	28.20	28.51	28.20	28.50	21,528	+0.52(+1.87%)
Apr 12, 2023	27.80	28.14	27.80	27.98	12,717	+0.02(+0.06%)
Apr 11, 2023	27.56	27.96	27.56	27.96	4,688	+0.29(+1.05%)
Apr 10, 2023	27.72	27.72	27.58	27.67	9,219	+0.14(+0.51%)
Apr 06, 2023	27.99	27.99	27.53	27.53	22,493	-0.18(-0.66%)
Apr 05, 2023	27.71	27.85	27.69	27.71	7,786	-0.15(-0.53%)
Apr 04, 2023	27.86	28.04	27.82	27.86	4,609	+0.10(+0.37%)
Apr 03, 2023	27.78	27.84	27.66	27.76	9,707	+0.17(+0.62%)
Mar 31, 2023	27.64	27.67	27.52	27.59	17,931	+0.03(+0.12%)
Mar 30, 2023	27.60	27.63	27.51	27.55	14,550	+0.18(+0.67%)
Mar 29, 2023	27.33	27.41	27.28	27.37	5,947	+0.22(+0.80%)
Mar 28, 2023	27.21	27.29	27.03	27.16	7,193	+0.11(+0.40%)
Mar 27, 2023	27.24	27.26	26.73	27.05	9,106	-0.06(-0.22%)
Mar 24, 2023	27.11	27.17	26.98	27.11	68,356	-0.09(-0.32%)
Mar 23, 2023	27.36	27.38	27.15	27.20	88,099	+0.00(+0.01%)
Mar 22, 2023	27.15	27.41	27.09	27.19	52,498	+0.05(+0.20%)
Mar 21, 2023	27.17	27.17	26.98	27.14	16,726	+0.03(+0.10%)
Mar 20, 2023	26.90	27.20	26.90	27.11	10,738	+0.30(+1.10%)
Mar 17, 2023	27.09	27.09	26.74	26.82	6,461	-0.26(-0.97%)
Mar 16, 2023	26.89	27.08	26.61	27.08	17,320	+0.35(+1.31%)
Mar 15, 2023	26.90	26.95	26.61	26.73	22,244	-0.65(-2.36%)
Mar 14, 2023	27.76	27.76	27.38	27.38	7,971	-0.02(-0.09%)
Mar 13, 2023	27.51	27.51	27.14	27.40	5,661	-0.15(-0.54%)
Mar 10, 2023	27.97	27.97	27.54	27.55	8,437	-0.21(-0.76%)
Mar 09, 2023	28.60	28.60	27.75	27.76	11,253	-0.29(-1.02%)
Mar 08, 2023	27.94	28.25	27.94	28.05	24,624	+0.01(+0.02%)
Mar 07, 2023	28.40	28.40	28.02	28.04	16,568	-0.52(-1.82%)
Mar 06, 2023	28.81	28.81	28.44	28.56	10,486	-0.06(-0.21%)
Mar 03, 2023	28.50	28.71	28.40	28.62	22,595	+0.36(+1.27%)
Mar 02, 2023	28.30	28.31	28.19	28.26	12,515	-0.08(-0.28%)
Mar 01, 2023	28.17	28.34	28.11	28.34	20,772	+0.37(+1.32%)
Feb 28, 2023	28.01	28.18	27.97	27.97	10,367	-0.09(-0.32%)
Feb 27, 2023	28.25	28.25	27.97	28.06	20,658	+0.19(+0.68%)
Feb 24, 2023	27.86	27.92	27.63	27.87	11,009	-0.24(-0.85%)
Feb 23, 2023	28.21	28.36	28.01	28.11	7,332	-0.01(-0.04%)
Feb 22, 2023	28.21	28.21	28.01	28.12	8,406	+0.08(+0.29%)
Feb 21, 2023	28.06	28.53	28.04	28.04	19,530	-0.41(-1.44%)
Feb 17, 2023	28.74	28.74	28.35	28.45	62,041	-0.22(-0.77%)
Feb 16, 2023	28.62	28.71	28.41	28.67	32,223	+0.08(+0.28%)
Feb 15, 2023	28.64	28.64	28.51	28.59	37,533	-0.27(-0.94%)
Feb 14, 2023	28.81	28.93	28.60	28.86	98,686	+0.14(+0.49%)
Feb 13, 2023	28.54	28.77	28.54	28.72	11,767	+0.15(+0.53%)
Feb 10, 2023	28.30	28.65	28.30	28.57	14,002	+0.09(+0.31%)
Feb 09, 2023	28.55	28.80	28.46	28.48	13,386	-0.11(-0.38%)
Feb 08, 2023	28.91	28.91	28.55	28.59	17,500	-0.24(-0.83%)
Feb 07, 2023	28.55	28.85	28.43	28.83	21,652	+0.34(+1.19%)
Feb 06, 2023	28.42	28.71	28.42	28.49	20,519	-0.29(-1.01%)
Feb 03, 2023	28.50	28.94	28.50	28.78	24,210	-0.20(-0.69%)
Feb 02, 2023	29.49	29.49	28.93	28.98	66,809	-0.35(-1.19%)
Feb 01, 2023	29.31	29.43	28.88	29.33	26,521	+0.07(+0.24%)
Jan 31, 2023	28.93	29.27	28.84	29.26	23,070	+0.32(+1.11%)
Jan 30, 2023	29.12	29.25	28.94	28.94	25,193	-0.30(-1.03%)
Jan 27, 2023	29.28	29.39	29.20	29.24	16,576	-0.15(-0.51%)
Jan 26, 2023	29.49	29.49	29.12	29.39	64,723	+0.06(+0.20%)
Jan 25, 2023	29.03	29.36	29.02	29.33	18,541	+0.04(+0.14%)
Jan 24, 2023	29.29	29.29	29.10	29.29	20,986	+0.08(+0.27%)
Jan 23, 2023	29.25	29.25	29.11	29.21	10,132	+0.15(+0.52%)
Jan 20, 2023	29.18	29.18	28.81	29.06	21,356	+0.23(+0.80%)
Jan 19, 2023	28.77	28.95	28.76	28.83	17,566	+0.11(+0.38%)
Jan 18, 2023	29.00	29.22	28.72	28.72	69,610	-0.34(-1.17%)
Jan 17, 2023	29.05	29.08	29.00	29.06	18,431	+0.03(+0.10%)
Jan 13, 2023	29.03	29.10	28.89	29.03	16,036	+0.07(+0.24%)
Jan 12, 2023	28.67	29.02	28.62	28.96	17,899	+0.31(+1.08%)
Jan 11, 2023	28.75	28.75	28.50	28.65	23,821	+0.14(+0.49%)
Jan 10, 2023	28.20	28.56	28.20	28.51	11,475	-0.04(-0.14%)
Jan 09, 2023	28.51	28.75	28.51	28.55	22,118	+0.05(+0.19%)
Jan 06, 2023	28.45	28.55	28.25	28.50	15,683	+0.47(+1.67%)
Jan 05, 2023	28.07	28.11	27.80	28.03	63,070	-0.08(-0.28%)
Jan 04, 2023	28.18	28.23	28.04	28.11	38,712	-0.04(-0.14%)
Jan 03, 2023	28.32	28.32	28.01	28.15	16,439	-0.17(-0.60%)
Dec 30, 2022	28.26	28.34	28.23	28.32	62,077	-0.03(-0.11%)
Dec 29, 2022	28.96	28.96	28.20	28.35	32,806	+0.32(+1.14%)
Dec 28, 2022	28.12	28.33	28.03	28.03	50,509	-0.35(-1.23%)
Dec 27, 2022	28.19	28.78	28.19	28.38	10,203	-0.01(-0.03%)
Dec 23, 2022	28.30	28.39	28.05	28.39	26,081	+0.09(+0.31%)
Dec 22, 2022	28.62	28.62	28.15	28.30	25,578	-0.36(-1.27%)
Dec 21, 2022	28.17	28.66	28.17	28.66	37,903	+0.34(+1.18%)
Dec 20, 2022	28.22	28.33	28.17	28.33	14,962	+0.15(+0.53%)
Dec 19, 2022	27.99	28.38	27.99	28.18	36,102	+0.11(+0.39%)
Dec 16, 2022	28.00	28.13	27.96	28.07	141,609	-0.20(-0.71%)
Dec 15, 2022	28.59	28.59	28.09	28.27	40,261	-0.12(-0.42%)
Dec 14, 2022	28.82	28.82	28.38	28.39	23,026	-0.13(-0.46%)
Dec 13, 2022	28.64	28.72	28.52	28.52	38,869	+0.10(+0.35%)
Dec 12, 2022	28.19	28.53	28.19	28.42	53,284	+0.13(+0.46%)
Dec 09, 2022	28.27	28.43	28.20	28.29	73,284	-0.09(-0.31%)
Dec 08, 2022	28.31	28.55	28.31	28.38	12,922	-0.07(-0.24%)
Dec 07, 2022	28.95	28.95	28.37	28.44	65,875	-0.14(-0.47%)
Dec 06, 2022	28.86	28.86	28.38	28.58	59,042	-0.10(-0.33%)
Dec 05, 2022	28.78	28.91	28.57	28.68	53,374	-0.28(-0.98%)
Dec 02, 2022	28.97	29.16	28.92	28.96	32,670	-0.05(-0.17%)
Dec 01, 2022	28.89	29.21	28.89	29.01	51,122	+0.01(+0.03%)
Nov 30, 2022	28.96	29.04	28.84	29.00	46,831	+0.15(+0.52%)
Nov 29, 2022	28.91	28.92	28.84	28.85	13,679	+0.12(+0.43%)
Nov 28, 2022	29.05	29.05	28.70	28.73	16,144	-0.18(-0.63%)
Nov 25, 2022	28.94	28.97	28.89	28.91	9,415	+0.01(+0.03%)
Nov 23, 2022	28.95	28.95	28.76	28.90	41,588	-0.01(-0.03%)
Nov 22, 2022	28.50	29.00	28.50	28.91	16,989	+0.25(+0.87%)
Nov 21, 2022	29.00	29.00	28.51	28.66	56,204	-0.07(-0.26%)
Nov 18, 2022	28.73	28.94	28.69	28.73	51,019	-0.15(-0.51%)
Nov 17, 2022	29.13	29.13	28.75	28.88	137,770	-0.07(-0.24%)
Nov 16, 2022	29.11	29.11	28.88	28.95	17,739	-0.11(-0.38%)
Nov 15, 2022	28.87	29.07	28.86	29.06	46,483	+0.17(+0.59%)
Nov 14, 2022	28.94	29.07	28.89	28.89	16,242	-0.13(-0.47%)
Nov 11, 2022	29.07	29.16	28.94	29.02	37,299	+0.10(+0.36%)
Nov 10, 2022	29.15	29.15	28.86	28.92	25,399	+0.03(+0.10%)
Nov 09, 2022	28.93	29.07	28.84	28.89	26,111	-0.19(-0.65%)
Nov 08, 2022	29.14	29.26	29.04	29.08	23,066	-0.12(-0.41%)
Nov 07, 2022	29.26	29.26	29.04	29.20	24,098	+0.05(+0.17%)
Nov 04, 2022	29.26	29.26	29.12	29.15	11,603	+0.18(+0.61%)
Nov 03, 2022	28.96	29.08	28.94	28.97	35,056	+0.02(+0.08%)
Nov 02, 2022	28.86	29.04	28.86	28.95	12,906	+0.01(+0.03%)
Nov 01, 2022	29.04	30.22	28.88	28.94	27,089	-0.02(-0.07%)
Oct 31, 2022	28.73	29.00	28.73	28.96	15,073	+0.13(+0.45%)
Oct 28, 2022	28.93	29.07	28.82	28.83	40,345	-0.09(-0.29%)
Oct 27, 2022	29.12	29.12	28.90	28.92	16,402	+0.03(+0.09%)
Oct 26, 2022	28.94	28.94	28.80	28.89	25,548	+0.08(+0.28%)
Oct 25, 2022	28.65	28.88	28.65	28.81	89,310	+0.00(+0.01%)
Oct 24, 2022	28.77	28.86	28.52	28.81	18,082	+0.12(+0.41%)
Oct 21, 2022	28.72	28.82	28.50	28.69	97,901	-0.06(-0.21%)
Oct 20, 2022	28.75	28.75	28.68	28.75	18,548	-0.02(-0.07%)
Oct 19, 2022	29.12	29.12	28.71	28.77	32,333	-0.08(-0.28%)
Oct 18, 2022	28.77	28.85	28.70	28.85	18,793	+0.02(+0.07%)
Oct 17, 2022	29.19	29.19	28.55	28.83	18,130	-0.11(-0.38%)
Oct 14, 2022	29.08	29.08	28.83	28.94	16,241	-0.02(-0.07%)
Oct 13, 2022	28.70	29.13	28.70	28.96	77,203	+0.10(+0.35%)
Oct 12, 2022	28.86	29.00	28.86	28.86	36,231	-0.08(-0.26%)
Oct 11, 2022	28.89	28.96	28.82	28.94	13,531	-0.04(-0.15%)
Oct 10, 2022	28.95	28.98	28.78	28.98	23,077	+0.05(+0.19%)
Oct 07, 2022	28.70	28.93	28.70	28.93	16,983	+0.20(+0.68%)
Oct 06, 2022	28.82	28.82	28.71	28.73	17,316	-0.18(-0.62%)
Oct 05, 2022	28.84	29.01	28.78	28.91	30,319	+0.08(+0.28%)
Oct 04, 2022	28.72	28.85	28.56	28.83	19,296	+0.30(+1.05%)

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.