Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	24.31	24.35	23.99	24.02	1,111,368	-0.05(-0.20%)
Sep 28, 2023	23.72	24.15	23.72	24.07	1,399,704	+0.48(+2.01%)
Sep 27, 2023	24.33	24.35	23.42	23.60	2,990,553	-0.71(-2.91%)
Sep 26, 2023	24.56	24.59	24.31	24.31	1,714,097	-0.30(-1.22%)
Sep 25, 2023	24.56	24.63	24.47	24.61	814,037	+0.01(+0.04%)
Sep 22, 2023	24.67	24.77	24.57	24.60	1,215,389	-0.06(-0.24%)
Sep 21, 2023	24.88	24.91	24.65	24.65	1,382,599	-0.37(-1.47%)
Sep 20, 2023	25.45	25.49	25.01	25.02	602,794	-0.08(-0.31%)
Sep 19, 2023	25.18	25.21	25.01	25.10	732,236	-0.22(-0.88%)
Sep 18, 2023	25.30	25.39	25.16	25.32	872,670	-0.18(-0.72%)
Sep 15, 2023	25.63	25.79	25.50	25.51	882,132	-0.16(-0.60%)
Sep 14, 2023	25.60	25.68	25.44	25.66	1,115,901	-0.13(-0.49%)
Sep 13, 2023	25.83	25.88	25.76	25.79	477,735	+0.11(+0.42%)
Sep 12, 2023	25.88	25.99	25.65	25.68	372,469	-0.30(-1.16%)
Sep 11, 2023	25.74	26.06	25.72	25.98	441,167	+0.23(+0.90%)
Sep 08, 2023	25.71	25.88	25.68	25.75	1,235,174	+0.13(+0.49%)
Sep 07, 2023	25.55	25.81	25.54	25.62	1,566,086	+0.19(+0.76%)
Sep 06, 2023	25.21	25.48	25.17	25.43	1,274,932	+0.06(+0.23%)
Sep 05, 2023	25.29	25.43	25.15	25.37	1,252,116	-0.69(-2.64%)
Sep 01, 2023	26.27	26.30	25.95	26.06	673,906	-0.07(-0.26%)
Aug 31, 2023	26.45	26.47	26.11	26.13	487,376	-0.28(-1.07%)
Aug 30, 2023	26.59	26.67	26.37	26.41	335,279	+0.03(+0.11%)
Aug 29, 2023	26.08	26.39	26.06	26.38	558,402	+0.36(+1.38%)
Aug 28, 2023	26.11	26.25	25.97	26.02	387,133	+0.07(+0.26%)
Aug 25, 2023	25.81	26.03	25.71	25.95	647,918	+0.10(+0.37%)
Aug 24, 2023	26.01	26.14	25.85	25.86	481,311	-0.44(-1.66%)
Aug 23, 2023	26.25	26.35	26.23	26.29	461,398	+0.11(+0.41%)
Aug 22, 2023	26.36	26.44	26.19	26.19	464,542	-0.32(-1.21%)
Aug 21, 2023	26.45	26.56	26.30	26.51	470,241	+0.15(+0.55%)
Aug 18, 2023	26.32	26.48	26.29	26.36	931,342	-0.26(-0.98%)
Aug 17, 2023	26.95	27.00	26.58	26.62	501,528	+0.16(+0.59%)
Aug 16, 2023	26.39	26.61	26.37	26.47	907,061	-0.13(-0.47%)
Aug 15, 2023	26.80	26.86	26.57	26.59	641,008	-0.60(-2.21%)
Aug 14, 2023	27.06	27.21	27.05	27.20	418,911	-0.39(-1.41%)
Aug 11, 2023	27.50	27.69	27.45	27.58	747,023	+0.16(+0.60%)
Aug 10, 2023	27.69	27.79	27.42	27.42	681,078	-0.09(-0.32%)
Aug 09, 2023	27.62	27.80	27.50	27.51	714,755	+0.14(+0.50%)
Aug 08, 2023	27.66	27.66	27.30	27.37	796,480	-0.31(-1.12%)
Aug 07, 2023	27.68	27.80	27.61	27.68	672,110	-0.04(-0.14%)
Aug 04, 2023	27.77	28.00	27.70	27.72	821,083	+0.10(+0.35%)
Aug 03, 2023	27.67	27.88	27.53	27.62	1,302,399	-0.80(-2.80%)
Aug 02, 2023	28.46	28.53	28.09	28.42	997,865	-0.63(-2.17%)
Aug 01, 2023	29.24	29.29	28.99	29.05	767,855	-0.42(-1.42%)
Jul 31, 2023	29.74	29.80	29.37	29.46	1,201,547	-0.29(-0.98%)
Jul 28, 2023	29.72	29.80	29.65	29.76	803,298	+0.18(+0.62%)
Jul 27, 2023	30.20	30.23	29.57	29.57	824,276	-0.77(-2.53%)
Jul 26, 2023	29.75	30.36	29.72	30.34	734,802	+0.41(+1.36%)
Jul 25, 2023	29.66	29.95	29.63	29.93	547,939	+0.10(+0.33%)
Jul 24, 2023	29.70	30.03	29.69	29.83	796,806	-0.35(-1.16%)
Jul 21, 2023	29.89	30.21	29.87	30.18	803,925	+0.16(+0.55%)
Jul 20, 2023	29.84	30.07	29.83	30.02	1,144,766	-0.04(-0.13%)
Jul 19, 2023	29.92	30.15	29.82	30.06	776,360	+0.28(+0.94%)
Jul 18, 2023	29.83	29.89	29.66	29.78	517,408	-0.15(-0.49%)
Jul 17, 2023	29.88	30.10	29.82	29.92	877,028	-0.16(-0.52%)
Jul 14, 2023	29.96	30.28	29.96	30.08	1,017,776	+0.30(+1.01%)
Jul 13, 2023	29.79	29.87	29.61	29.78	620,202	+0.06(+0.20%)
Jul 12, 2023	29.80	29.80	29.58	29.72	547,250	+0.26(+0.89%)
Jul 11, 2023	29.26	29.48	29.25	29.46	1,097,922	+0.06(+0.20%)
Jul 10, 2023	29.04	29.45	29.04	29.40	1,171,801	+0.46(+1.57%)
Jul 07, 2023	28.97	29.06	28.85	28.94	718,231	+0.13(+0.44%)
Jul 06, 2023	28.87	28.88	28.59	28.82	1,108,925	-0.51(-1.75%)
Jul 05, 2023	29.88	29.91	29.33	29.33	731,041	-0.35(-1.18%)
Jul 03, 2023	29.57	29.72	29.42	29.68	1,469,799	-1.60(-5.12%)
Jun 30, 2023	30.96	31.31	30.96	31.28	652,489	+0.80(+2.61%)
Jun 29, 2023	30.40	30.54	30.39	30.48	1,240,887	-0.46(-1.47%)
Jun 28, 2023	30.89	30.97	30.76	30.94	574,957	+0.15(+0.47%)
Jun 27, 2023	30.57	30.85	30.48	30.79	2,507,925	+0.31(+1.02%)
Jun 26, 2023	30.51	30.58	30.33	30.48	313,881	+0.09(+0.29%)
Jun 23, 2023	30.30	30.49	30.23	30.40	375,212	+0.10(+0.32%)
Jun 22, 2023	30.16	30.39	30.08	30.30	435,540	-0.09(-0.29%)
Jun 21, 2023	30.51	30.53	30.34	30.39	441,483	-0.35(-1.14%)
Jun 20, 2023	30.65	30.83	30.48	30.74	679,728	-0.46(-1.46%)
Jun 16, 2023	31.21	31.31	31.01	31.19	2,092,505	+0.16(+0.50%)
Jun 15, 2023	30.66	31.16	30.60	31.04	1,215,739	+0.22(+0.72%)
May 08, 2023	30.97	31.02	30.74	30.81	686,054	-0.26(-0.84%)
May 05, 2023	30.83	31.16	30.80	31.07	668,910	+0.03(+0.09%)
May 04, 2023	31.20	31.25	30.99	31.05	834,172	-0.12(-0.37%)
May 03, 2023	31.51	31.54	31.12	31.16	1,008,551	-0.31(-0.99%)
May 02, 2023	31.27	31.49	31.25	31.47	717,933	-0.21(-0.67%)
May 01, 2023	31.54	31.82	31.54	31.69	665,662	-0.03(-0.09%)
Apr 28, 2023	31.74	32.09	31.65	31.72	968,427	+0.34(+1.08%)
Apr 27, 2023	31.05	31.41	31.01	31.38	1,771,139	+0.27(+0.87%)
Apr 26, 2023	31.45	31.45	31.09	31.10	1,445,892	+0.54(+1.78%)
Apr 25, 2023	30.49	30.71	30.40	30.56	1,017,927	-0.37(-1.19%)
Apr 24, 2023	30.94	31.07	30.79	30.93	762,663	-0.01(-0.03%)
Apr 21, 2023	30.49	31.06	30.40	30.94	1,447,172	+0.95(+3.17%)
Apr 20, 2023	30.11	30.16	29.93	29.99	885,918	+0.25(+0.85%)
Apr 19, 2023	29.13	29.82	29.03	29.74	1,090,579	+0.95(+3.30%)
Apr 18, 2023	29.06	29.06	28.75	28.79	551,289	+0.02(+0.07%)
Apr 17, 2023	28.95	28.97	28.65	28.77	439,659	-0.32(-1.10%)
Apr 14, 2023	29.06	29.20	28.97	29.09	897,302	+0.08(+0.27%)
Apr 13, 2023	29.05	29.16	28.89	29.01	1,194,249	+0.16(+0.54%)
Apr 12, 2023	28.92	29.01	28.81	28.85	1,531,318	+0.48(+1.71%)
Apr 11, 2023	28.23	28.69	28.21	28.37	1,320,147	+0.80(+2.88%)
Apr 10, 2023	27.53	27.58	27.36	27.57	308,049	-0.12(-0.42%)
Apr 06, 2023	27.55	27.76	27.53	27.69	450,740	+0.15(+0.53%)
Apr 05, 2023	27.21	27.54	27.21	27.54	739,817	+0.19(+0.71%)
Apr 04, 2023	27.18	27.43	27.12	27.35	929,155	+0.12(+0.43%)
Apr 03, 2023	27.05	27.26	26.92	27.23	675,558	+0.16(+0.61%)
Mar 31, 2023	26.78	27.08	26.77	27.07	1,360,109	+0.51(+1.94%)
Mar 30, 2023	26.39	26.57	26.38	26.56	1,471,273	+0.12(+0.45%)
Mar 29, 2023	26.33	26.47	26.25	26.44	1,530,467	-0.09(-0.32%)
Mar 28, 2023	26.52	26.66	26.39	26.52	576,599	-0.22(-0.82%)
Mar 27, 2023	26.75	26.84	26.68	26.74	1,024,467	+0.23(+0.86%)
Mar 24, 2023	26.44	26.54	26.20	26.51	1,198,833	-0.27(-1.00%)
Mar 23, 2023	27.25	27.27	26.68	26.78	1,424,012	-0.43(-1.58%)
Mar 22, 2023	27.44	27.66	27.20	27.21	1,788,662	-0.12(-0.45%)
Mar 21, 2023	27.11	27.39	27.10	27.33	1,455,639	+0.15(+0.56%)
Mar 20, 2023	27.19	27.32	27.10	27.18	1,822,127	+0.17(+0.64%)
Mar 17, 2023	27.01	27.20	26.86	27.01	2,020,483	-0.29(-1.05%)
Mar 16, 2023	27.08	27.30	26.89	27.30	2,724,350	+0.06(+0.21%)
Mar 15, 2023	27.19	27.36	26.93	27.24	1,481,505	-0.80(-2.86%)
Mar 14, 2023	27.95	28.04	27.71	28.04	1,317,718	+0.45(+1.62%)
Mar 13, 2023	27.33	27.71	27.32	27.59	1,463,649	+0.23(+0.84%)
Mar 10, 2023	27.56	27.61	27.12	27.36	796,622	-0.11(-0.42%)
Mar 09, 2023	27.62	27.78	27.47	27.48	482,718	+0.26(+0.95%)
Mar 08, 2023	27.19	27.30	27.07	27.22	558,937	-0.22(-0.80%)
Mar 07, 2023	27.85	27.90	27.42	27.44	470,363	-0.14(-0.52%)
Mar 06, 2023	27.72	27.82	27.53	27.58	439,434	-0.45(-1.60%)
Mar 03, 2023	27.71	28.05	27.65	28.03	507,805	+0.58(+2.12%)
Mar 02, 2023	27.26	27.52	27.26	27.45	772,150	+0.09(+0.31%)
Mar 01, 2023	27.67	27.67	27.27	27.36	527,825	+0.11(+0.42%)
Feb 28, 2023	27.25	27.48	27.16	27.25	545,194	-0.31(-1.11%)
Feb 27, 2023	27.78	27.80	27.51	27.55	541,126	-0.05(-0.17%)
Feb 24, 2023	27.78	27.88	27.53	27.60	728,366	-0.44(-1.56%)
Feb 23, 2023	28.32	28.33	27.87	28.04	864,667	+0.10(+0.38%)
Feb 22, 2023	28.23	28.27	27.89	27.93	1,292,050	-0.10(-0.37%)
Feb 21, 2023	28.25	28.45	27.97	28.04	946,585	+1.47(+5.53%)
Feb 17, 2023	26.50	26.64	26.41	26.57	1,079,881	+0.18(+0.69%)
Feb 16, 2023	26.52	26.63	26.37	26.39	653,891	-0.52(-1.95%)
Feb 15, 2023	26.63	26.91	26.61	26.91	393,846	+0.04(+0.14%)
Feb 14, 2023	26.99	27.20	26.81	26.88	786,105	+0.01(+0.04%)
Feb 13, 2023	26.65	26.87	26.63	26.87	466,011	+0.24(+0.90%)
Feb 10, 2023	26.63	26.78	26.44	26.63	763,753	+0.04(+0.14%)
Feb 09, 2023	27.45	27.50	26.55	26.59	592,715	-0.60(-2.21%)
Feb 08, 2023	27.46	27.49	27.15	27.19	613,043	-0.11(-0.42%)
Feb 07, 2023	27.02	27.33	26.97	27.30	500,851	+0.30(+1.09%)
Feb 06, 2023	27.43	27.44	27.00	27.01	518,132	-0.53(-1.94%)
Feb 03, 2023	27.40	27.68	27.32	27.54	547,520	+0.13(+0.49%)
Feb 02, 2023	27.09	27.49	26.90	27.41	740,113	+0.53(+1.99%)
Feb 01, 2023	26.63	26.95	26.41	26.88	676,643	+0.36(+1.37%)
Jan 31, 2023	26.28	26.51	26.25	26.51	565,098	-0.07(-0.25%)
Jan 30, 2023	26.59	26.72	26.56	26.58	420,339	-0.27(-0.99%)
Jan 27, 2023	26.63	26.87	26.57	26.85	516,508	-0.16(-0.60%)
Jan 26, 2023	27.05	27.10	26.82	27.01	470,989	+0.08(+0.28%)
Jan 25, 2023	26.74	27.03	26.72	26.93	1,171,304	-0.12(-0.46%)
Jan 24, 2023	27.10	27.27	27.00	27.06	785,454	-0.49(-1.77%)
Jan 23, 2023	27.16	27.56	27.15	27.54	634,830	+0.38(+1.40%)
Jan 20, 2023	27.07	27.21	27.02	27.16	656,239	+0.25(+0.92%)
Jan 19, 2023	26.83	26.96	26.73	26.91	617,814	+0.20(+0.75%)
Jan 18, 2023	27.19	27.25	26.71	26.71	641,739	-0.17(-0.64%)
Jan 17, 2023	27.12	27.20	26.88	26.89	965,977	-0.37(-1.36%)
Jan 13, 2023	26.95	27.27	26.93	27.26	441,404	+0.27(+0.99%)
Jan 12, 2023	27.26	27.30	26.85	26.99	1,095,366	-0.29(-1.05%)
Jan 11, 2023	27.62	27.71	27.17	27.28	610,882	-0.40(-1.45%)
Jan 10, 2023	27.44	27.88	27.44	27.68	1,280,216	+0.40(+1.47%)
Jan 09, 2023	27.30	27.56	27.23	27.28	850,516	-0.04(-0.14%)
Jan 06, 2023	26.84	27.33	26.56	27.31	737,356	+0.59(+2.21%)
Jan 05, 2023	26.66	26.79	26.56	26.72	653,853	-0.04(-0.14%)
Jan 04, 2023	26.46	26.81	26.36	26.76	682,989	+0.73(+2.82%)
Jan 03, 2023	25.72	26.06	25.71	26.03	697,188	+0.38(+1.49%)
Dec 30, 2022	25.67	25.78	25.51	25.65	642,642	-0.17(-0.66%)
Dec 29, 2022	25.47	25.87	25.47	25.82	694,736	+0.51(+2.00%)
Dec 28, 2022	25.63	25.80	25.31	25.31	435,529	-0.31(-1.23%)
Dec 27, 2022	25.78	25.88	25.55	25.63	514,458	+0.00(+0.00%)
Dec 23, 2022	25.49	25.73	25.40	25.63	357,816	+0.07(+0.26%)
Dec 22, 2022	25.36	25.59	25.17	25.56	1,465,859	+0.10(+0.41%)
Dec 21, 2022	25.26	25.50	25.21	25.45	768,728	+0.41(+1.64%)
Dec 20, 2022	24.93	25.20	24.92	25.04	569,278	-0.06(-0.23%)
Dec 19, 2022	25.42	25.43	25.01	25.10	746,305	-0.21(-0.83%)
Dec 16, 2022	25.40	25.53	25.08	25.31	913,506	-0.52(-2.03%)
Dec 15, 2022	26.24	26.28	25.81	25.84	828,593	-0.77(-2.90%)
Dec 14, 2022	26.57	26.84	26.38	26.61	924,670	+0.03(+0.11%)
Dec 13, 2022	26.87	26.95	26.53	26.58	1,475,001	+0.44(+1.68%)
Dec 12, 2022	26.08	26.14	25.96	26.14	822,453	+0.26(+0.99%)
Dec 09, 2022	26.04	26.10	25.86	25.88	604,971	-0.05(-0.18%)
Dec 08, 2022	25.70	25.97	25.65	25.93	618,635	+0.31(+1.19%)
Dec 07, 2022	25.36	25.76	25.36	25.63	708,093	+0.36(+1.43%)
Dec 06, 2022	25.37	25.41	25.14	25.26	508,302	-0.27(-1.05%)
Dec 05, 2022	25.53	25.69	25.44	25.53	751,761	-0.39(-1.51%)
Dec 02, 2022	25.49	25.93	25.45	25.92	451,126	+0.46(+1.80%)
Dec 01, 2022	25.38	25.55	25.26	25.46	875,522	+0.17(+0.68%)
Nov 30, 2022	25.09	25.34	24.78	25.29	1,025,919	+0.46(+1.84%)
Nov 29, 2022	24.86	24.98	24.82	24.83	647,888	+0.01(+0.04%)
Nov 28, 2022	25.22	25.31	24.79	24.83	1,322,449	-0.72(-2.80%)
Nov 25, 2022	25.51	25.68	25.45	25.54	1,097,373	+0.58(+2.33%)
Nov 23, 2022	24.90	25.07	24.80	24.96	934,175	+0.34(+1.40%)
Nov 22, 2022	24.69	24.73	24.51	24.62	703,815	+0.13(+0.55%)
Nov 21, 2022	24.36	24.50	24.32	24.48	523,099	-0.06(-0.23%)
Nov 18, 2022	24.49	24.61	24.41	24.54	719,772	+0.41(+1.70%)
Nov 17, 2022	23.86	24.29	23.82	24.13	908,138	-0.09(-0.35%)
Nov 16, 2022	24.40	24.47	24.18	24.21	835,045	+0.11(+0.48%)
Nov 15, 2022	24.29	24.35	23.90	24.10	608,873	+0.17(+0.72%)
Nov 14, 2022	24.14	24.26	23.93	23.93	754,679	-0.36(-1.49%)
Nov 11, 2022	23.98	24.29	23.82	24.29	980,145	+0.34(+1.43%)
Nov 10, 2022	23.71	23.96	23.53	23.95	1,388,981	+1.54(+6.85%)
Nov 09, 2022	22.65	22.77	22.41	22.41	619,897	-0.51(-2.25%)
Nov 08, 2022	23.11	23.28	22.77	22.93	1,023,282	-0.16(-0.70%)
Nov 07, 2022	22.89	23.23	22.89	23.09	920,950	-0.01(-0.04%)
Nov 04, 2022	22.89	23.12	22.60	23.10	1,239,361	+0.69(+3.06%)
Nov 03, 2022	22.25	22.55	22.15	22.41	1,339,613	+0.50(+2.26%)
Nov 02, 2022	22.42	22.66	21.90	21.92	1,614,928	-0.85(-3.73%)
Nov 01, 2022	22.98	23.14	22.61	22.77	1,265,767	-0.21(-0.91%)
Oct 31, 2022	22.96	23.14	22.91	22.98	1,000,196	-0.07(-0.29%)
Oct 28, 2022	22.56	23.06	22.53	23.04	1,119,366	+0.48(+2.11%)
Oct 27, 2022	22.72	22.77	22.50	22.56	726,194	-0.21(-0.92%)
Oct 26, 2022	22.38	22.91	22.36	22.77	842,330	+0.47(+2.10%)
Oct 25, 2022	22.08	22.36	22.05	22.31	1,366,199	+0.17(+0.78%)
Oct 24, 2022	22.15	22.28	21.98	22.14	656,235	+0.05(+0.22%)
Oct 21, 2022	21.89	22.12	21.59	22.09	776,131	+0.21(+0.96%)
Oct 20, 2022	21.93	22.20	21.81	21.88	769,953	+0.18(+0.84%)
Oct 19, 2022	22.07	22.10	21.53	21.70	682,312	-0.70(-3.11%)
Oct 18, 2022	22.29	22.66	22.25	22.39	1,524,470	+0.25(+1.12%)
Oct 17, 2022	22.08	22.31	22.06	22.15	1,069,317	+0.61(+2.83%)
Oct 14, 2022	21.92	22.04	21.51	21.53	1,007,213	-0.32(-1.48%)
Oct 13, 2022	20.91	21.97	20.84	21.86	1,498,058	+0.63(+2.97%)
Oct 12, 2022	21.04	21.35	20.91	21.23	2,414,677	-0.48(-2.20%)
Oct 11, 2022	21.72	22.07	21.45	21.71	1,365,710	-0.15(-0.70%)
Oct 10, 2022	21.68	21.99	21.60	21.86	1,515,995	+0.10(+0.48%)
Oct 07, 2022	21.74	21.88	21.58	21.75	1,713,270	-0.55(-2.48%)
Oct 06, 2022	22.57	22.59	22.21	22.31	714,950	-0.37(-1.64%)
Oct 05, 2022	22.56	22.86	22.37	22.68	1,113,348	-0.43(-1.86%)
Oct 04, 2022	23.01	23.25	22.96	23.11	1,483,703	+0.69(+3.06%)

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.