Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	22.27	22.28	22.18	22.18	2,955	+0.13(+0.58%)
Sep 28, 2023	21.95	22.06	21.94	22.06	4,923	+0.20(+0.93%)
Sep 27, 2023	21.97	21.97	21.80	21.85	15,262	-0.11(-0.48%)
Sep 26, 2023	22.09	22.09	21.95	21.96	2,775	-0.32(-1.42%)
Sep 25, 2023	22.16	22.28	22.27	22.28	4,776	+0.01(+0.04%)
Sep 22, 2023	22.38	22.39	22.27	22.27	10,069	+0.08(+0.35%)
Sep 21, 2023	22.22	22.25	22.18	22.19	5,049	-0.23(-1.02%)
Sep 20, 2023	22.38	22.59	22.38	22.42	16,640	+0.07(+0.31%)
Sep 19, 2023	22.24	22.40	22.24	22.35	8,562	+0.10(+0.43%)
Sep 18, 2023	22.19	22.28	22.19	22.25	2,169	-0.02(-0.10%)
Sep 15, 2023	22.33	22.37	22.27	22.28	2,376	-0.05(-0.22%)
Sep 14, 2023	22.28	22.33	22.24	22.32	6,646	+0.29(+1.34%)
Sep 13, 2023	21.98	22.06	21.98	22.03	2,509	+0.14(+0.64%)
Sep 12, 2023	21.79	21.92	21.79	21.89	1,731	-0.05(-0.21%)
Sep 11, 2023	21.94	21.94	21.89	21.94	1,353	+0.15(+0.69%)
Sep 08, 2023	21.70	21.79	21.70	21.79	3,646	-0.02(-0.07%)
Sep 07, 2023	21.81	21.82	21.80	21.80	763	-0.09(-0.39%)
Sep 06, 2023	21.91	22.06	21.88	21.89	5,968	-0.09(-0.41%)
Sep 05, 2023	21.97	22.06	21.97	21.98	1,027	+0.09(+0.41%)
Sep 01, 2023	21.97	21.97	21.83	21.89	10,286	+0.30(+1.39%)
Aug 31, 2023	21.78	21.78	21.59	21.59	14,680	-0.33(-1.50%)
Aug 30, 2023	21.98	21.98	21.90	21.92	2,521	-0.13(-0.58%)
Aug 29, 2023	21.89	22.07	21.89	22.04	6,524	+0.15(+0.69%)
Aug 28, 2023	21.78	21.89	21.78	21.89	789	+0.24(+1.11%)
Aug 25, 2023	21.61	21.67	21.58	21.65	3,223	-0.04(-0.17%)
Aug 24, 2023	21.73	21.76	21.67	21.69	4,094	+0.03(+0.13%)
Aug 23, 2023	21.56	21.66	21.38	21.66	7,077	+0.28(+1.29%)
Aug 22, 2023	21.58	21.58	21.34	21.39	2,649	+0.02(+0.12%)
Aug 21, 2023	21.28	21.36	21.26	21.36	1,685	+0.02(+0.09%)
Aug 18, 2023	21.29	21.34	21.29	21.34	1,136	-0.09(-0.42%)
Aug 17, 2023	21.54	21.56	21.41	21.43	2,404	+0.06(+0.28%)
Aug 16, 2023	21.42	21.53	21.36	21.37	11,991	-0.18(-0.81%)
Aug 15, 2023	21.72	21.72	21.50	21.55	14,982	-0.11(-0.52%)
Aug 14, 2023	21.63	21.68	21.58	21.66	7,772	-0.22(-0.99%)
Aug 11, 2023	21.95	21.96	21.83	21.88	3,103	-0.22(-0.98%)
Aug 10, 2023	22.28	22.28	22.07	22.10	3,084	-0.01(-0.03%)
Aug 09, 2023	22.10	22.15	22.05	22.10	1,465	+0.15(+0.70%)
Aug 08, 2023	21.99	21.99	21.86	21.95	4,416	-0.32(-1.42%)
Aug 07, 2023	22.33	22.33	22.21	22.26	1,768	-0.05(-0.22%)
Aug 04, 2023	22.48	22.48	22.31	22.31	5,110	+0.10(+0.45%)
Aug 03, 2023	22.28	22.28	22.19	22.21	3,400	-0.13(-0.60%)
Aug 02, 2023	22.49	22.49	22.32	22.35	8,835	-0.40(-1.75%)
Aug 01, 2023	22.88	22.88	22.75	22.75	4,135	-0.29(-1.28%)
Jul 31, 2023	23.02	23.06	22.96	23.04	12,160	-0.01(-0.04%)
Jul 28, 2023	22.87	23.08	22.87	23.05	5,499	+0.54(+2.40%)
Jul 27, 2023	22.63	22.70	22.51	22.51	3,219	-0.18(-0.80%)
Jul 26, 2023	22.64	22.70	22.61	22.69	2,210	+0.11(+0.50%)
Jul 25, 2023	22.50	22.61	22.50	22.58	10,100	+0.25(+1.11%)
Jul 24, 2023	22.15	22.36	22.15	22.33	2,457	+0.21(+0.95%)
Jul 21, 2023	22.15	22.16	22.10	22.12	3,462	-0.02(-0.09%)
Jul 20, 2023	22.12	22.14	22.12	22.14	1,245	-0.09(-0.42%)
Jul 19, 2023	22.22	22.30	22.17	22.23	5,938	+0.09(+0.40%)
Jul 18, 2023	22.12	22.19	22.03	22.14	9,447	-0.17(-0.78%)
Jul 17, 2023	22.24	22.35	22.14	22.32	5,505	-0.02(-0.10%)
Jul 14, 2023	22.38	22.38	22.28	22.34	8,516	-0.03(-0.15%)
Jul 13, 2023	22.23	22.39	22.19	22.37	19,885	+0.30(+1.35%)
Jul 12, 2023	22.00	22.12	21.98	22.08	52,178	+0.40(+1.84%)
Jul 11, 2023	21.55	21.68	21.55	21.68	1,539	+0.18(+0.83%)
Jul 10, 2023	21.29	21.50	21.29	21.50	14,358	-0.07(-0.35%)
Jul 07, 2023	21.29	21.64	21.29	21.57	3,302	+0.26(+1.23%)
Jul 06, 2023	21.47	21.47	21.31	21.31	6,005	-0.43(-1.98%)
Jul 05, 2023	21.74	21.78	21.69	21.74	4,745	-0.17(-0.78%)
Jul 03, 2023	21.79	21.98	21.79	21.91	2,608	+0.35(+1.62%)
Jun 30, 2023	21.55	21.62	21.53	21.56	5,225	+0.16(+0.73%)
Jun 29, 2023	21.38	21.41	21.35	21.41	2,058	-0.05(-0.25%)
Jun 28, 2023	21.51	21.51	21.41	21.46	3,626	-0.11(-0.50%)
Jun 27, 2023	21.56	21.58	21.54	21.57	1,938	+0.14(+0.66%)
Jun 26, 2023	21.49	21.49	21.42	21.43	25,393	-0.03(-0.12%)
Jun 23, 2023	21.45	21.49	21.40	21.45	22,861	-0.23(-1.08%)
Jun 22, 2023	21.76	21.76	21.67	21.69	13,910	-0.18(-0.82%)
Jun 21, 2023	21.87	21.90	21.80	21.87	3,697	-0.04(-0.20%)
Jun 20, 2023	21.96	22.04	21.85	21.91	8,263	-0.28(-1.25%)
Jun 16, 2023	22.32	22.32	22.19	22.19	8,418	-0.11(-0.51%)
Jun 15, 2023	21.96	22.30	21.96	22.30	143,727	+0.09(+0.39%)
May 08, 2023	22.23	22.29	22.21	22.21	2,594	+0.29(+1.30%)
May 05, 2023	21.69	21.95	21.69	21.93	3,872	+0.28(+1.30%)
May 04, 2023	21.64	21.65	21.62	21.65	3,346	+0.12(+0.54%)
May 03, 2023	21.51	21.60	21.50	21.53	2,220	+0.02(+0.07%)
May 02, 2023	21.59	21.59	21.45	21.51	4,209	-0.24(-1.08%)
May 01, 2023	21.89	21.91	21.73	21.75	3,967	-0.10(-0.44%)
Apr 28, 2023	21.72	21.85	21.72	21.85	2,269	+0.16(+0.73%)
Apr 27, 2023	21.44	21.69	21.44	21.69	3,614	+0.24(+1.14%)
Apr 26, 2023	21.48	21.48	21.44	21.44	1,162	+0.02(+0.11%)
Apr 25, 2023	21.57	21.57	21.41	21.42	2,480	-0.36(-1.65%)
Apr 24, 2023	21.82	21.82	21.76	21.78	5,083	-0.09(-0.42%)
Apr 21, 2023	22.03	22.03	21.81	21.87	6,696	-0.26(-1.16%)
Apr 20, 2023	22.16	22.21	22.11	22.13	5,869	-0.02(-0.09%)
Apr 19, 2023	22.27	22.27	22.15	22.15	3,562	-0.31(-1.39%)
Apr 18, 2023	22.48	22.49	22.41	22.46	4,900	+0.11(+0.49%)
Apr 17, 2023	22.39	22.39	22.26	22.35	3,203	+0.10(+0.44%)
Apr 14, 2023	22.27	22.27	22.14	22.25	8,366	-0.05(-0.21%)
Apr 13, 2023	22.31	22.33	22.28	22.30	5,339	+0.25(+1.13%)
Apr 12, 2023	22.12	22.17	22.05	22.05	7,517	+0.12(+0.52%)
Apr 11, 2023	21.89	22.04	21.89	21.94	9,348	+0.39(+1.80%)
Apr 10, 2023	21.47	21.56	21.47	21.55	5,296	+0.01(+0.06%)
Apr 06, 2023	21.55	21.57	21.43	21.53	10,407	-0.11(-0.50%)
Apr 05, 2023	21.82	21.82	21.59	21.64	46,451	-0.17(-0.79%)
Apr 04, 2023	21.80	21.82	21.79	21.82	2,698	+0.03(+0.16%)
Apr 03, 2023	21.74	21.78	21.69	21.78	5,521	+0.05(+0.22%)
Mar 31, 2023	21.83	21.83	21.66	21.73	2,130	-0.08(-0.37%)
Mar 30, 2023	21.70	21.82	21.70	21.82	7,028	+0.34(+1.57%)
Mar 29, 2023	21.50	21.50	21.40	21.48	3,569	+0.09(+0.43%)
Mar 28, 2023	21.28	21.42	21.28	21.39	2,005	+0.15(+0.73%)
Mar 27, 2023	21.25	21.25	21.17	21.23	4,911	-0.04(-0.19%)
Mar 24, 2023	21.23	21.27	21.18	21.27	1,854	-0.08(-0.40%)
Mar 23, 2023	21.51	21.54	21.36	21.36	3,803	+0.05(+0.26%)
Mar 22, 2023	21.29	21.42	21.29	21.30	2,304	+0.11(+0.53%)
Mar 21, 2023	21.20	21.25	21.17	21.19	1,310	+0.05(+0.26%)
Mar 20, 2023	21.08	21.20	21.08	21.14	8,961	+0.01(+0.07%)
Mar 17, 2023	21.21	21.21	21.10	21.12	2,238	-0.03(-0.14%)
Mar 16, 2023	20.98	21.18	20.93	21.15	6,459	+0.04(+0.18%)
Mar 15, 2023	21.17	21.17	20.90	21.11	24,112	-0.41(-1.93%)
Mar 14, 2023	21.64	21.64	21.49	21.53	16,724	-0.16(-0.74%)
Mar 13, 2023	21.66	21.80	21.65	21.69	10,838	-0.05(-0.21%)
Mar 10, 2023	21.87	21.90	21.69	21.73	11,068	-0.10(-0.46%)
Mar 09, 2023	22.11	22.11	21.75	21.83	16,803	-0.42(-1.91%)
Mar 08, 2023	22.15	22.34	22.15	22.26	7,243	+0.06(+0.25%)
Mar 07, 2023	22.41	22.47	22.19	22.20	10,406	-0.28(-1.25%)
Mar 06, 2023	22.59	22.59	22.46	22.48	25,569	-0.22(-0.98%)
Mar 03, 2023	22.50	22.76	22.50	22.71	13,822	+0.27(+1.22%)
Mar 02, 2023	22.34	22.46	22.34	22.43	7,498	+0.07(+0.30%)
Mar 01, 2023	22.35	22.38	22.34	22.37	2,314	+0.52(+2.38%)
Feb 28, 2023	21.95	22.02	21.85	21.85	7,922	-0.20(-0.92%)
Feb 27, 2023	22.06	22.10	22.01	22.05	9,166	+0.00(+0.01%)
Feb 24, 2023	22.13	22.13	21.99	22.05	27,065	-0.43(-1.92%)
Feb 23, 2023	22.59	22.60	22.37	22.48	4,806	+0.12(+0.54%)
Feb 22, 2023	22.45	22.45	22.33	22.36	11,169	-0.21(-0.91%)
Feb 21, 2023	22.65	22.71	22.55	22.56	8,876	+0.15(+0.69%)
Feb 17, 2023	22.43	22.43	22.31	22.41	13,795	-0.07(-0.32%)
Feb 16, 2023	22.32	22.52	22.29	22.48	6,388	+0.11(+0.49%)
Feb 15, 2023	22.38	22.38	22.22	22.37	7,715	-0.17(-0.74%)
Feb 14, 2023	22.55	22.73	22.48	22.54	12,521	-0.08(-0.35%)
Feb 13, 2023	22.55	22.64	22.47	22.62	8,564	+0.16(+0.71%)
Feb 10, 2023	22.49	22.49	22.42	22.46	4,310	-0.12(-0.53%)
Feb 09, 2023	22.83	22.83	22.55	22.58	13,654	-0.14(-0.61%)
Feb 08, 2023	22.68	22.73	22.61	22.72	10,706	+0.08(+0.36%)
Feb 07, 2023	22.59	22.72	22.54	22.64	4,307	+0.10(+0.43%)
Feb 06, 2023	22.54	22.55	22.42	22.54	10,125	-0.23(-1.02%)
Feb 03, 2023	22.95	22.96	22.75	22.77	10,134	-0.46(-2.00%)
Feb 02, 2023	23.53	23.53	23.15	23.24	15,154	-0.11(-0.45%)
Feb 01, 2023	23.29	23.41	23.06	23.34	13,216	+0.12(+0.53%)
Jan 31, 2023	23.14	23.22	23.12	23.22	5,122	-0.00(-0.02%)
Jan 30, 2023	23.41	23.41	23.22	23.22	5,411	-0.37(-1.55%)
Jan 27, 2023	23.57	23.68	23.54	23.59	15,451	-0.02(-0.09%)
Jan 26, 2023	23.61	23.65	23.47	23.61	14,670	+0.10(+0.42%)
Jan 25, 2023	23.32	23.52	23.25	23.51	8,865	+0.10(+0.41%)
Jan 24, 2023	23.39	23.47	23.30	23.42	39,622	-0.00(-0.02%)
Jan 23, 2023	23.36	23.51	23.36	23.42	12,133	+0.06(+0.25%)
Jan 20, 2023	23.12	23.36	23.06	23.36	12,393	+0.32(+1.37%)
Jan 19, 2023	22.91	23.11	22.91	23.05	11,437	+0.20(+0.87%)
Jan 18, 2023	23.19	23.19	22.84	22.85	14,303	-0.11(-0.49%)
Jan 17, 2023	22.95	22.97	22.90	22.96	14,529	-0.04(-0.19%)
Jan 13, 2023	22.91	23.01	22.88	23.00	8,941	+0.04(+0.17%)
Jan 12, 2023	22.93	23.07	22.75	22.96	17,556	+0.10(+0.42%)
Jan 11, 2023	22.71	22.87	22.71	22.87	17,422	+0.18(+0.81%)
Jan 10, 2023	22.57	22.68	22.52	22.68	5,112	+0.18(+0.79%)
Jan 09, 2023	22.57	22.64	22.50	22.50	9,475	+0.00(+0.02%)
Jan 06, 2023	22.20	22.50	22.20	22.50	14,095	+0.55(+2.52%)
Jan 05, 2023	21.80	21.95	21.76	21.95	6,786	+0.12(+0.54%)
Jan 04, 2023	21.67	21.83	21.55	21.83	30,853	+0.37(+1.71%)
Jan 03, 2023	21.65	21.67	21.45	21.46	9,171	-0.03(-0.15%)
Dec 30, 2022	21.66	21.67	21.42	21.49	9,026	-0.19(-0.87%)
Dec 29, 2022	21.72	21.74	21.64	21.68	20,574	+0.17(+0.80%)
Dec 28, 2022	21.77	21.77	21.47	21.51	14,608	-0.25(-1.13%)
Dec 27, 2022	21.67	21.86	21.66	21.76	29,372	+0.22(+1.02%)
Dec 23, 2022	21.42	21.54	21.42	21.54	15,755	+0.11(+0.50%)
Dec 22, 2022	21.57	21.58	21.31	21.43	26,679	-0.15(-0.71%)
Dec 21, 2022	21.51	21.66	21.47	21.58	53,758	+0.10(+0.47%)
Dec 20, 2022	21.38	21.52	21.38	21.48	19,938	+0.20(+0.92%)
Dec 19, 2022	21.40	21.40	21.21	21.29	4,289	-0.13(-0.63%)
Dec 16, 2022	21.31	21.48	21.31	21.42	18,499	+0.20(+0.92%)
Dec 15, 2022	21.45	21.45	21.15	21.23	10,857	-0.30(-1.41%)
Dec 14, 2022	21.42	21.64	21.42	21.53	9,778	-0.19(-0.87%)
Dec 13, 2022	22.04	22.04	21.66	21.72	10,614	+0.09(+0.43%)
Dec 12, 2022	21.75	21.75	21.46	21.63	3,209	-0.07(-0.30%)
Dec 09, 2022	21.75	21.93	21.69	21.69	5,628	+0.08(+0.37%)
Dec 08, 2022	21.64	21.64	21.53	21.61	7,310	+0.11(+0.50%)
Dec 07, 2022	21.48	21.56	21.48	21.50	2,932	-0.03(-0.13%)
Dec 06, 2022	21.61	21.66	21.53	21.53	16,041	-0.03(-0.12%)
Dec 05, 2022	21.88	21.88	21.45	21.56	18,927	-0.10(-0.46%)
Dec 02, 2022	21.53	21.74	21.40	21.66	5,910	-0.04(-0.18%)
Dec 01, 2022	21.85	21.85	21.66	21.69	2,026	-0.24(-1.09%)
Nov 30, 2022	21.74	22.00	21.74	21.93	9,183	+0.40(+1.87%)
Nov 29, 2022	21.32	21.53	21.32	21.53	97,800	+0.45(+2.16%)
Nov 28, 2022	21.00	21.21	21.00	21.08	4,370	-0.11(-0.50%)
Nov 25, 2022	21.21	21.29	21.18	21.18	1,422	+0.21(+1.02%)
Nov 23, 2022	20.75	21.00	20.75	20.97	3,327	+0.13(+0.63%)
Nov 22, 2022	20.70	20.89	20.70	20.84	6,599	+0.19(+0.93%)
Nov 21, 2022	20.57	20.65	20.49	20.64	3,034	-0.08(-0.40%)
Nov 18, 2022	20.70	20.73	20.60	20.73	1,921	+0.00(+0.00%)
Nov 17, 2022	20.41	20.75	20.41	20.73	4,455	-0.08(-0.39%)
Nov 16, 2022	20.97	20.99	20.81	20.81	5,241	-0.40(-1.89%)
Nov 15, 2022	21.45	21.45	21.13	21.21	10,366	+0.08(+0.38%)
Nov 14, 2022	21.21	21.26	21.13	21.13	6,726	-0.08(-0.38%)
Nov 11, 2022	20.97	21.26	20.97	21.21	5,755	+0.48(+2.32%)
Nov 10, 2022	20.70	20.75	20.61	20.73	5,115	+0.51(+2.51%)
Nov 09, 2022	20.33	20.43	20.22	20.22	4,040	-0.13(-0.66%)
Nov 08, 2022	20.27	20.54	20.27	20.35	3,666	+0.13(+0.66%)
Nov 07, 2022	20.33	20.33	20.14	20.22	3,732	+0.03(+0.13%)
Nov 04, 2022	19.85	20.19	19.85	20.19	6,103	+1.10(+5.74%)
Nov 03, 2022	18.96	19.18	18.91	19.10	2,046	-0.03(-0.14%)
Nov 02, 2022	19.23	19.39	19.12	19.12	4,966	-0.16(-0.83%)
Nov 01, 2022	19.18	19.34	19.12	19.28	3,276	+0.33(+1.72%)
Oct 31, 2022	18.86	18.99	18.70	18.96	7,643	-0.24(-1.26%)
Oct 28, 2022	19.20	19.20	19.07	19.20	5,068	-0.24(-1.25%)
Oct 27, 2022	19.39	19.47	19.28	19.44	5,572	+0.03(+0.14%)
Oct 26, 2022	19.36	19.60	19.36	19.42	11,132	+0.11(+0.55%)
Oct 25, 2022	19.28	19.44	19.28	19.31	2,076	-0.08(-0.41%)
Oct 24, 2022	19.44	19.44	19.26	19.39	9,133	-0.49(-2.49%)
Oct 21, 2022	19.52	19.92	19.52	19.88	6,929	+0.41(+2.12%)
Oct 20, 2022	19.52	19.65	19.43	19.47	2,770	+0.07(+0.38%)
Oct 19, 2022	19.44	19.44	19.39	19.40	2,089	-0.19(-0.97%)
Oct 18, 2022	19.79	19.79	19.44	19.59	3,316	-0.08(-0.39%)
Oct 17, 2022	19.52	19.73	19.52	19.66	8,206	+0.46(+2.39%)
Oct 14, 2022	19.60	19.80	19.18	19.20	4,533	-0.40(-2.03%)
Oct 13, 2022	19.07	19.63	18.99	19.60	4,433	+0.26(+1.34%)
Oct 12, 2022	19.38	19.39	19.28	19.34	5,984	-0.05(-0.24%)
Oct 11, 2022	19.42	19.57	19.26	19.39	3,006	-0.08(-0.41%)
Oct 10, 2022	19.60	19.68	19.47	19.47	2,914	-0.20(-1.04%)
Oct 07, 2022	19.84	19.84	19.63	19.67	9,611	-0.30(-1.51%)
Oct 06, 2022	20.16	20.19	19.97	19.97	3,736	-0.21(-1.05%)
Oct 05, 2022	20.08	20.21	20.00	20.19	4,534	+0.03(+0.13%)
Oct 04, 2022	20.03	20.26	20.02	20.16	12,035	+0.50(+2.55%)

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.