Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	29.55	29.91	29.31	29.65	37,942	+0.08(+0.28%)
Sep 28, 2023	29.46	29.60	29.36	29.57	17,750	+0.21(+0.71%)
Sep 27, 2023	29.50	29.50	29.36	29.36	5,123	-0.09(-0.30%)
Sep 26, 2023	29.58	29.62	29.43	29.45	10,033	-0.15(-0.49%)
Sep 25, 2023	29.51	29.60	29.51	29.59	10,792	+0.06(+0.20%)
Sep 22, 2023	29.35	29.69	29.35	29.54	4,902	+0.22(+0.73%)
Sep 21, 2023	29.29	29.32	29.19	29.32	1,403	-0.23(-0.79%)
Sep 20, 2023	29.38	29.74	29.37	29.56	17,172	+0.04(+0.13%)
Sep 19, 2023	29.76	29.76	29.42	29.52	11,398	+0.01(+0.03%)
Sep 18, 2023	29.15	29.80	29.15	29.51	14,576	+0.41(+1.40%)
Sep 15, 2023	29.66	29.66	29.08	29.10	3,290	-0.20(-0.68%)
Sep 14, 2023	29.27	29.30	29.12	29.30	5,292	+0.13(+0.44%)
Sep 13, 2023	28.99	29.17	28.99	29.17	10,405	+0.00(+0.00%)
Sep 12, 2023	29.26	29.26	29.13	29.17	4,725	+0.04(+0.13%)
Sep 11, 2023	28.99	29.14	28.98	29.13	3,120	+0.13(+0.46%)
Sep 08, 2023	29.07	29.21	29.00	29.00	9,197	+0.02(+0.07%)
Sep 07, 2023	28.92	29.07	28.89	28.98	7,907	-0.05(-0.16%)
Sep 06, 2023	29.00	29.05	28.89	29.03	3,943	-0.11(-0.39%)
Sep 05, 2023	28.98	29.16	28.98	29.14	4,813	+0.06(+0.20%)
Sep 01, 2023	29.07	29.10	28.83	29.08	7,877	-0.05(-0.16%)
Aug 31, 2023	28.58	29.20	28.49	29.13	64,190	+0.63(+2.21%)
Aug 30, 2023	28.43	28.60	28.43	28.50	8,505	+0.08(+0.27%)
Aug 29, 2023	28.38	28.50	28.38	28.43	5,838	+0.02(+0.07%)
Aug 28, 2023	28.34	28.46	28.34	28.41	3,112	+0.04(+0.13%)
Aug 25, 2023	28.32	28.41	28.32	28.37	2,323	+0.02(+0.08%)
Aug 24, 2023	28.33	28.49	28.33	28.35	1,729	-0.04(-0.14%)
Aug 23, 2023	28.42	28.43	28.34	28.39	7,179	+0.02(+0.07%)
Aug 22, 2023	28.37	28.52	28.32	28.37	6,115	+0.05(+0.17%)
Aug 21, 2023	28.49	28.49	28.31	28.32	13,378	-0.10(-0.34%)
Aug 18, 2023	28.32	28.49	28.32	28.42	3,938	+0.01(+0.03%)
Aug 17, 2023	28.49	28.49	28.36	28.41	7,252	+0.00(+0.02%)
Aug 16, 2023	28.37	28.41	28.36	28.40	6,101	-0.05(-0.18%)
Aug 15, 2023	28.48	28.50	28.27	28.46	7,183	+0.02(+0.07%)
Aug 14, 2023	28.47	28.52	28.27	28.44	4,576	-0.09(-0.30%)
Aug 11, 2023	28.26	28.53	28.26	28.52	4,156	+0.04(+0.13%)
Aug 10, 2023	28.42	28.50	28.42	28.48	4,050	+0.02(+0.07%)
Aug 09, 2023	28.55	28.55	28.37	28.46	7,920	+0.10(+0.34%)
Aug 08, 2023	28.50	28.57	28.26	28.37	4,250	-0.17(-0.60%)
Aug 07, 2023	28.57	28.57	28.36	28.54	5,887	+0.09(+0.30%)
Aug 04, 2023	28.42	28.57	28.39	28.46	5,008	+0.03(+0.10%)
Aug 03, 2023	28.45	28.58	28.39	28.43	5,429	+0.02(+0.07%)
Aug 02, 2023	28.25	28.57	28.25	28.41	15,724	+0.05(+0.16%)
Aug 01, 2023	28.32	28.52	28.12	28.36	6,513	-0.18(-0.63%)
Jul 31, 2023	28.40	28.54	28.35	28.54	17,286	+0.18(+0.64%)
Jul 28, 2023	28.35	28.58	28.35	28.36	3,930	-0.01(-0.03%)
Jul 27, 2023	28.48	28.60	28.28	28.37	5,102	-0.19(-0.67%)
Jul 26, 2023	28.31	28.60	28.31	28.56	11,496	+0.16(+0.57%)
Jul 25, 2023	28.32	28.41	28.26	28.40	5,403	+0.01(+0.03%)
Jul 24, 2023	28.36	28.41	28.27	28.39	3,692	+0.15(+0.54%)
Jul 21, 2023	28.31	28.34	28.22	28.24	7,954	+0.04(+0.15%)
Jul 20, 2023	28.16	28.29	28.12	28.19	6,061	+0.01(+0.05%)
Jul 19, 2023	28.16	28.31	28.11	28.18	8,859	+0.11(+0.41%)
Jul 18, 2023	28.24	28.24	27.96	28.06	22,683	-0.16(-0.57%)
Jul 17, 2023	28.45	28.45	28.15	28.23	14,863	-0.20(-0.70%)
Jul 14, 2023	28.36	28.47	28.36	28.42	6,768	+0.11(+0.40%)
Jul 13, 2023	28.36	28.37	28.15	28.31	7,879	-0.01(-0.03%)
Jul 12, 2023	28.39	28.39	28.32	28.32	7,094	-0.00(-0.00%)
Jul 11, 2023	28.47	28.47	28.30	28.32	11,236	-0.01(-0.03%)
Jul 10, 2023	28.48	28.48	28.20	28.33	11,895	-0.03(-0.10%)
Jul 07, 2023	28.35	28.41	28.33	28.36	5,467	+0.04(+0.13%)
Jul 06, 2023	28.25	28.41	28.18	28.32	6,943	-0.08(-0.27%)
Jul 05, 2023	28.50	28.52	28.12	28.40	19,807	-0.14(-0.50%)
Jul 03, 2023	28.46	28.57	28.42	28.54	15,595	-0.01(-0.03%)
Jun 30, 2023	28.43	28.55	28.10	28.55	87,536	+0.46(+1.63%)
Jun 29, 2023	27.92	28.12	27.79	28.09	13,324	+0.02(+0.07%)
Jun 28, 2023	27.98	28.07	27.93	28.07	4,139	+0.19(+0.68%)
Jun 27, 2023	27.97	28.02	27.65	27.88	13,099	+0.09(+0.31%)
Jun 26, 2023	27.81	27.88	27.71	27.80	7,016	+0.09(+0.31%)
Jun 23, 2023	27.64	27.73	27.64	27.71	2,603	-0.03(-0.10%)
Jun 22, 2023	27.72	27.74	27.71	27.74	4,727	+0.03(+0.10%)
Jun 21, 2023	27.79	27.87	27.71	27.71	5,910	-0.03(-0.10%)
Jun 20, 2023	27.81	27.89	27.71	27.74	9,884	+0.04(+0.14%)
Jun 16, 2023	27.85	28.18	27.64	27.70	10,497	-0.33(-1.19%)
Jun 15, 2023	27.88	28.04	27.17	28.04	6,695	+0.94(+3.48%)
May 08, 2023	27.11	27.33	27.03	27.09	4,657	+0.07(+0.28%)
May 05, 2023	27.17	27.40	26.90	27.02	14,461	+0.06(+0.21%)
May 04, 2023	27.05	27.27	26.96	26.96	9,037	-0.08(-0.31%)
May 03, 2023	27.81	27.81	26.85	27.05	31,338	-0.50(-1.80%)
May 02, 2023	27.70	27.82	27.50	27.54	17,872	-0.05(-0.17%)
May 01, 2023	27.59	27.81	27.49	27.59	15,379	-0.30(-1.07%)
Apr 28, 2023	27.43	27.92	27.43	27.89	42,757	+0.16(+0.57%)
Apr 27, 2023	27.49	27.73	27.40	27.73	12,818	+0.16(+0.58%)
Apr 26, 2023	27.56	27.73	27.48	27.57	2,160	-0.02(-0.07%)
Apr 25, 2023	27.61	27.61	27.43	27.59	10,993	+0.12(+0.44%)
Apr 24, 2023	27.49	27.71	27.41	27.47	3,950	+0.09(+0.34%)
Apr 21, 2023	27.57	27.71	27.37	27.37	15,623	-0.09(-0.34%)
Apr 20, 2023	27.82	27.92	27.45	27.47	8,689	-0.40(-1.45%)
Apr 19, 2023	27.91	27.92	27.57	27.87	18,464	+0.13(+0.47%)
Apr 18, 2023	27.83	27.92	27.74	27.74	8,627	+0.01(+0.03%)
Apr 17, 2023	27.83	27.83	27.69	27.73	5,784	-0.16(-0.57%)
Apr 14, 2023	28.08	28.08	27.64	27.89	14,197	-0.20(-0.70%)
Apr 13, 2023	28.05	28.09	27.91	28.09	8,713	+0.00(+0.00%)
Apr 12, 2023	28.03	28.09	27.93	28.09	6,802	+0.00(+0.00%)
Apr 11, 2023	28.01	28.10	27.96	28.09	11,593	+0.26(+0.94%)
Apr 10, 2023	27.76	28.03	27.75	27.82	14,660	+0.19(+0.68%)
Apr 06, 2023	27.64	27.82	27.64	27.64	3,858	-0.19(-0.67%)
Apr 05, 2023	27.73	27.82	27.66	27.82	1,943	+0.00(+0.00%)
Apr 04, 2023	27.64	27.82	27.59	27.82	13,600	+0.24(+0.88%)
Apr 03, 2023	27.72	27.73	27.30	27.58	28,214	-0.14(-0.50%)
Mar 31, 2023	27.59	27.72	27.29	27.72	49,658	+0.39(+1.44%)
Mar 30, 2023	27.19	27.38	27.09	27.33	7,818	+0.09(+0.33%)
Mar 29, 2023	27.21	27.31	27.13	27.24	9,041	+0.13(+0.47%)
Mar 28, 2023	27.03	27.20	26.99	27.11	8,132	+0.03(+0.10%)
Mar 27, 2023	26.99	27.14	26.99	27.08	10,729	+0.11(+0.42%)
Mar 24, 2023	27.26	27.26	26.91	26.97	10,839	-0.32(-1.17%)
Mar 23, 2023	27.05	27.29	26.85	27.29	30,990	+0.36(+1.32%)
Mar 22, 2023	26.83	27.10	26.83	26.93	12,420	-0.07(-0.24%)
Mar 21, 2023	27.04	27.25	26.92	27.00	17,747	+0.02(+0.07%)
Mar 20, 2023	27.28	27.38	26.95	26.98	15,318	-0.47(-1.71%)
Mar 17, 2023	27.58	27.60	27.17	27.45	6,511	-0.05(-0.16%)
Mar 16, 2023	27.47	27.52	27.06	27.49	6,944	+0.31(+1.14%)
Mar 15, 2023	27.40	27.40	26.75	27.19	8,502	-0.11(-0.40%)
Mar 14, 2023	27.09	27.43	27.09	27.30	10,577	+0.22(+0.82%)
Mar 13, 2023	27.04	27.58	26.54	27.08	27,284	-0.10(-0.37%)
Mar 10, 2023	27.24	27.38	27.12	27.18	8,213	-0.04(-0.14%)
Mar 09, 2023	27.58	27.58	27.21	27.21	11,265	-0.28(-1.00%)
Mar 08, 2023	27.58	27.58	27.26	27.49	8,761	+0.07(+0.27%)
Mar 07, 2023	27.41	27.58	27.26	27.42	6,343	-0.10(-0.37%)
Mar 06, 2023	27.30	27.60	27.28	27.52	12,702	+0.12(+0.44%)
Mar 03, 2023	27.37	27.58	27.35	27.40	14,286	+0.21(+0.78%)
Mar 02, 2023	27.22	27.43	26.97	27.19	19,547	-0.07(-0.27%)
Mar 01, 2023	27.48	27.49	27.11	27.26	8,489	-0.26(-0.94%)
Feb 28, 2023	27.18	27.52	26.99	27.52	36,619	+0.35(+1.29%)
Feb 27, 2023	27.38	27.46	27.11	27.17	19,883	-0.01(-0.03%)
Feb 24, 2023	27.17	27.28	27.12	27.18	1,760	+0.14(+0.51%)
Feb 23, 2023	27.10	27.19	27.04	27.04	4,877	-0.07(-0.27%)
Feb 22, 2023	27.38	27.38	27.08	27.11	13,290	+0.04(+0.14%)
Feb 21, 2023	27.39	27.45	26.95	27.08	18,850	-0.20(-0.74%)
Feb 17, 2023	27.10	27.50	27.08	27.28	16,572	+0.33(+1.24%)
Feb 16, 2023	26.96	27.13	26.94	26.94	4,353	-0.06(-0.23%)
Feb 15, 2023	26.94	27.22	26.75	27.01	14,388	-0.03(-0.12%)
Feb 14, 2023	27.07	27.07	26.98	27.04	1,267	+0.03(+0.12%)
Feb 13, 2023	26.82	27.05	26.76	27.01	10,115	+0.24(+0.90%)
Feb 10, 2023	26.62	26.85	26.62	26.77	12,940	+0.03(+0.12%)
Feb 09, 2023	26.61	26.84	26.61	26.73	5,499	+0.07(+0.28%)
Feb 08, 2023	26.78	26.79	26.66	26.66	2,088	+0.03(+0.10%)
Feb 07, 2023	26.67	26.69	26.52	26.63	8,276	+0.11(+0.42%)
Feb 06, 2023	26.76	26.84	26.52	26.52	4,602	-0.54(-2.01%)
Feb 03, 2023	26.99	27.08	26.72	27.07	3,296	+0.06(+0.24%)
Feb 02, 2023	26.68	27.11	26.68	27.00	11,552	+0.21(+0.79%)
Feb 01, 2023	26.80	27.07	26.48	26.79	13,331	-0.15(-0.55%)
Jan 31, 2023	26.70	27.02	26.54	26.94	14,804	+0.21(+0.79%)
Jan 30, 2023	26.61	26.90	26.48	26.73	12,502	+0.02(+0.07%)
Jan 27, 2023	26.44	26.71	26.21	26.71	15,195	+0.25(+0.96%)
Jan 26, 2023	26.47	26.65	26.11	26.45	21,936	+0.02(+0.09%)
Jan 25, 2023	26.71	26.71	26.26	26.43	16,988	+0.31(+1.20%)
Jan 24, 2023	26.25	26.47	26.03	26.12	9,720	-0.27(-1.01%)
Jan 23, 2023	26.47	26.47	26.17	26.38	6,839	+0.00(+0.02%)
Jan 20, 2023	26.51	26.51	26.20	26.38	25,055	+0.09(+0.34%)
Jan 19, 2023	25.87	26.43	25.87	26.29	7,120	+0.09(+0.35%)
Jan 18, 2023	26.12	26.44	26.12	26.20	8,625	+0.06(+0.22%)
Jan 17, 2023	26.16	26.23	25.88	26.14	10,209	+0.27(+1.06%)
Jan 13, 2023	26.13	26.34	25.87	25.87	5,803	-0.04(-0.14%)
Jan 12, 2023	25.97	26.28	25.89	25.91	12,939	-0.18(-0.67%)
Jan 11, 2023	26.39	26.43	26.02	26.08	11,220	-0.25(-0.96%)
Jan 10, 2023	26.12	26.45	26.12	26.33	7,876	+0.09(+0.33%)
Jan 09, 2023	26.50	26.53	26.05	26.25	11,033	-0.13(-0.49%)
Jan 06, 2023	26.48	26.51	26.34	26.38	15,516	-0.10(-0.38%)
Jan 05, 2023	26.36	26.65	26.34	26.48	13,007	+0.05(+0.17%)
Jan 04, 2023	26.08	26.43	25.97	26.43	21,165	+0.33(+1.25%)
Jan 03, 2023	25.88	26.24	25.88	26.10	9,204	+0.27(+1.06%)
Dec 30, 2022	25.68	25.83	25.33	25.83	35,064	+0.57(+2.26%)
Dec 29, 2022	25.33	25.68	25.26	25.26	6,649	-0.07(-0.29%)
Dec 28, 2022	25.39	25.56	25.19	25.33	12,069	-0.14(-0.54%)
Dec 27, 2022	25.52	25.64	25.17	25.47	11,570	-0.22(-0.84%)
Dec 23, 2022	25.64	25.80	25.42	25.69	10,562	-0.12(-0.47%)
Dec 22, 2022	25.88	25.91	25.14	25.81	14,218	-0.07(-0.29%)
Dec 21, 2022	25.93	26.02	25.79	25.88	12,336	+0.12(+0.47%)
Dec 20, 2022	25.70	25.83	25.70	25.76	5,583	-0.19(-0.75%)
Dec 19, 2022	25.68	26.21	25.67	25.96	8,149	+0.24(+0.95%)
Dec 16, 2022	26.02	26.45	25.71	25.71	23,122	-0.30(-1.17%)
Dec 15, 2022	25.99	26.16	25.99	26.02	5,805	+0.06(+0.21%)
Dec 14, 2022	26.21	26.21	25.79	25.96	9,228	-0.10(-0.38%)
Dec 13, 2022	25.74	26.06	25.73	26.06	8,753	+0.33(+1.28%)
Dec 12, 2022	25.59	25.73	25.30	25.73	9,677	+0.26(+1.01%)
Dec 09, 2022	25.71	25.71	25.47	25.47	16,358	-0.24(-0.92%)
Dec 08, 2022	25.90	25.90	25.56	25.71	8,892	-0.01(-0.05%)
Dec 07, 2022	25.61	25.72	25.52	25.72	9,769	+0.16(+0.63%)
Dec 06, 2022	25.62	25.62	25.29	25.56	6,484	+0.18(+0.70%)
Dec 05, 2022	25.79	26.11	25.38	25.38	13,359	-0.40(-1.54%)
Dec 02, 2022	25.71	25.92	25.71	25.78	5,636	+0.07(+0.28%)
Dec 01, 2022	25.62	26.03	25.38	25.71	7,120	+0.04(+0.14%)
Nov 30, 2022	25.76	25.76	25.22	25.67	11,093	+0.38(+1.50%)
Nov 29, 2022	25.69	25.69	25.16	25.29	15,892	-0.42(-1.62%)
Nov 28, 2022	25.62	25.78	25.62	25.71	2,559	-0.05(-0.18%)
Nov 25, 2022	25.74	25.78	25.53	25.75	3,380	+0.22(+0.85%)
Nov 23, 2022	25.78	25.79	25.42	25.54	13,028	-0.12(-0.48%)
Nov 22, 2022	25.37	25.84	25.37	25.66	9,669	+0.16(+0.63%)
Nov 21, 2022	25.93	26.04	25.43	25.50	17,601	-0.43(-1.65%)
Nov 18, 2022	26.41	26.41	25.87	25.92	8,486	-0.19(-0.73%)
Nov 17, 2022	26.07	26.36	26.06	26.11	12,198	+0.09(+0.35%)
Nov 16, 2022	26.24	26.24	26.02	26.02	2,183	+0.01(+0.03%)
Nov 15, 2022	25.68	26.19	25.68	26.02	15,048	+0.54(+2.13%)
Nov 14, 2022	25.57	25.57	25.35	25.47	9,905	+0.13(+0.51%)
Nov 11, 2022	25.07	25.58	24.88	25.34	36,589	+0.35(+1.40%)
Nov 10, 2022	24.76	25.07	24.71	24.99	21,104	+0.33(+1.34%)
Nov 09, 2022	24.98	24.98	24.58	24.66	8,296	-0.29(-1.17%)
Nov 08, 2022	24.72	24.96	24.72	24.96	13,837	+0.31(+1.27%)
Nov 07, 2022	24.49	24.80	24.48	24.64	13,716	+0.16(+0.64%)
Nov 04, 2022	24.48	24.57	24.48	24.49	10,990	+0.01(+0.04%)
Nov 03, 2022	24.68	24.75	24.48	24.48	16,798	-0.33(-1.35%)
Nov 02, 2022	24.69	24.89	24.48	24.81	17,600	+0.33(+1.33%)
Nov 01, 2022	24.58	25.04	24.49	24.49	8,132	-0.05(-0.18%)
Oct 31, 2022	24.70	24.75	24.52	24.53	26,312	-0.17(-0.70%)
Oct 28, 2022	24.68	24.88	24.61	24.70	6,800	+0.09(+0.37%)
Oct 27, 2022	24.66	25.04	24.57	24.61	14,855	+0.01(+0.04%)
Oct 26, 2022	24.68	24.95	24.59	24.60	10,026	-0.03(-0.11%)
Oct 25, 2022	24.62	25.01	24.62	24.63	13,938	-0.14(-0.55%)
Oct 24, 2022	24.82	25.19	24.52	24.77	13,234	-0.05(-0.18%)
Oct 21, 2022	24.84	24.95	24.61	24.81	8,046	-0.04(-0.15%)
Oct 20, 2022	24.89	25.20	24.84	24.85	6,678	-0.05(-0.18%)
Oct 19, 2022	25.20	25.20	24.85	24.89	4,456	-0.21(-0.83%)
Oct 18, 2022	25.10	25.10	24.73	25.10	15,997	+0.10(+0.41%)
Oct 17, 2022	25.10	25.28	24.92	25.00	18,651	-0.29(-1.16%)
Oct 14, 2022	25.16	25.34	24.97	25.29	13,078	+0.27(+1.09%)
Oct 13, 2022	25.06	25.17	24.52	25.02	20,495	-0.26(-1.04%)
Oct 12, 2022	25.42	25.93	24.88	25.28	28,870	+0.03(+0.11%)
Oct 11, 2022	25.14	25.59	25.07	25.26	4,990	+0.12(+0.47%)
Oct 10, 2022	25.70	25.98	24.93	25.14	16,442	-0.46(-1.80%)
Oct 07, 2022	25.88	26.16	25.60	25.60	8,854	-0.33(-1.26%)
Oct 06, 2022	25.90	26.21	25.90	25.92	6,743	-0.17(-0.66%)
Oct 05, 2022	25.83	26.27	25.83	26.10	15,517	-0.27(-1.03%)
Oct 04, 2022	26.41	26.53	25.77	26.37	14,653	+0.39(+1.50%)

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.