Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	24.48	24.48	24.42	24.42	17,221	-0.01(-0.06%)
Sep 28, 2023	24.39	24.43	24.39	24.43	24,958	+0.06(+0.23%)
Sep 27, 2023	24.40	24.41	24.36	24.38	167,469	+0.00(+0.02%)
Sep 26, 2023	24.40	24.40	24.37	24.38	72,454	-0.03(-0.12%)
Sep 25, 2023	24.42	24.42	24.40	24.41	10,077	-0.04(-0.17%)
Sep 22, 2023	24.46	24.47	24.44	24.45	10,609	+0.02(+0.08%)
Sep 21, 2023	24.43	24.44	24.41	24.43	24,525	-0.01(-0.04%)
Sep 20, 2023	24.49	24.52	24.43	24.43	15,226	-0.05(-0.20%)
Sep 19, 2023	24.49	24.51	24.48	24.48	14,848	-0.02(-0.08%)
Sep 18, 2023	24.49	24.50	24.49	24.50	56,911	-0.14(-0.59%)
Sep 15, 2023	24.65	24.66	24.65	24.65	8,572	-0.03(-0.10%)
Sep 14, 2023	24.69	24.69	24.66	24.68	21,383	+0.00(+0.00%)
Sep 13, 2023	24.66	24.68	24.66	24.68	15,268	+0.02(+0.08%)
Sep 12, 2023	24.65	24.66	24.65	24.66	11,031	+0.01(+0.02%)
Sep 11, 2023	24.64	24.65	24.63	24.65	12,028	+0.01(+0.06%)
Sep 08, 2023	24.66	24.66	24.63	24.64	6,689	+0.01(+0.04%)
Sep 07, 2023	24.61	24.63	24.61	24.62	8,584	+0.05(+0.22%)
Sep 06, 2023	24.61	24.61	24.56	24.57	6,231	-0.04(-0.14%)
Sep 05, 2023	24.63	24.63	24.59	24.61	4,621	-0.00(-0.02%)
Sep 01, 2023	24.66	24.66	24.61	24.61	3,885	-0.03(-0.12%)
Aug 31, 2023	24.62	24.64	24.60	24.64	7,875	+0.05(+0.22%)
Aug 30, 2023	24.62	24.62	24.59	24.59	7,188	-0.01(-0.04%)
Aug 29, 2023	24.56	24.60	24.56	24.59	10,964	+0.06(+0.24%)
Aug 28, 2023	24.53	24.54	24.52	24.54	56,406	+0.01(+0.04%)
Aug 25, 2023	24.52	24.54	24.51	24.52	14,521	-0.02(-0.08%)
Aug 24, 2023	24.56	24.57	24.53	24.54	7,853	-0.03(-0.12%)
Aug 23, 2023	24.55	24.58	24.55	24.57	6,906	+0.07(+0.31%)
Aug 22, 2023	24.50	24.51	24.49	24.50	18,422	+0.00(+0.00%)
Aug 21, 2023	24.51	24.51	24.48	24.50	12,076	-0.02(-0.06%)
Aug 18, 2023	24.54	24.54	24.51	24.52	13,283	+0.01(+0.04%)
Aug 17, 2023	24.52	24.52	24.48	24.50	6,999	+0.03(+0.12%)
Aug 16, 2023	24.52	24.54	24.48	24.48	17,278	-0.04(-0.14%)
Aug 15, 2023	24.56	24.56	24.50	24.51	7,159	-0.03(-0.12%)
Aug 14, 2023	24.54	24.56	24.53	24.54	51,446	-0.04(-0.14%)
Aug 11, 2023	24.55	24.59	24.55	24.57	26,949	-0.00(-0.02%)
Aug 10, 2023	24.64	24.64	24.58	24.58	4,878	-0.03(-0.12%)
Aug 09, 2023	24.63	24.64	24.61	24.61	89,030	-0.02(-0.08%)
Aug 08, 2023	24.66	24.66	24.62	24.63	11,925	-0.01(-0.03%)
Aug 07, 2023	24.61	24.65	24.60	24.64	35,037	+0.03(+0.11%)
Aug 04, 2023	24.58	24.61	24.57	24.61	13,000	+0.11(+0.45%)
Aug 03, 2023	24.50	24.53	24.50	24.50	6,907	-0.02(-0.08%)
Aug 02, 2023	24.52	24.54	24.50	24.52	28,960	+0.00(+0.00%)
Aug 01, 2023	24.57	24.57	24.51	24.52	10,266	-0.05(-0.21%)
Jul 31, 2023	24.55	24.60	24.55	24.57	5,839	+0.04(+0.16%)
Jul 28, 2023	24.56	24.56	24.53	24.53	2,924	+0.02(+0.08%)
Jul 27, 2023	24.55	24.58	24.49	24.51	14,172	-0.08(-0.33%)
Jul 26, 2023	24.51	24.59	24.51	24.59	9,299	+0.05(+0.20%)
Jul 25, 2023	24.54	24.59	24.50	24.54	33,847	-0.02(-0.08%)
Jul 24, 2023	24.54	24.58	24.54	24.56	37,447	+0.02(+0.08%)
Jul 21, 2023	24.54	24.57	24.53	24.54	11,657	+0.02(+0.06%)
Jul 20, 2023	24.52	24.54	24.49	24.52	22,567	-0.02(-0.06%)
Jul 19, 2023	24.56	24.56	24.52	24.54	49,697	+0.01(+0.04%)
Jul 18, 2023	24.56	24.57	24.52	24.53	11,782	-0.00(-0.02%)
Jul 17, 2023	24.51	24.55	24.50	24.54	22,311	+0.02(+0.06%)
Jul 14, 2023	24.57	24.57	24.51	24.52	9,688	-0.07(-0.28%)
Jul 13, 2023	24.57	24.60	24.55	24.59	19,141	+0.10(+0.41%)
Jul 12, 2023	24.48	24.53	24.48	24.49	151,683	+0.09(+0.37%)
Jul 11, 2023	24.42	24.42	24.39	24.40	23,323	-0.02(-0.08%)
Jul 10, 2023	24.42	24.43	24.40	24.42	10,564	+0.04(+0.14%)
Jul 07, 2023	24.40	24.42	24.39	24.39	8,811	+0.01(+0.04%)
Jul 06, 2023	24.38	24.38	24.32	24.37	76,433	-0.05(-0.21%)
Jul 05, 2023	24.46	24.46	24.41	24.43	5,985	-0.03(-0.14%)
Jul 03, 2023	24.49	24.49	24.46	24.46	9,124	-0.03(-0.13%)
Jun 30, 2023	24.43	24.49	24.43	24.49	17,682	+0.04(+0.16%)
Jun 29, 2023	24.45	24.45	24.43	24.45	10,625	-0.06(-0.23%)
Jun 28, 2023	24.46	24.52	24.46	24.51	26,759	+0.03(+0.11%)
Jun 27, 2023	24.53	24.53	24.47	24.48	11,580	-0.02(-0.10%)
Jun 26, 2023	24.53	24.53	24.50	24.50	15,869	-0.01(-0.02%)
Jun 23, 2023	24.53	24.53	24.50	24.51	17,821	+0.01(+0.04%)
Jun 22, 2023	24.50	24.53	24.49	24.50	20,027	-0.02(-0.08%)
Jun 21, 2023	24.50	24.52	24.48	24.52	31,995	+0.00(+0.00%)
Jun 20, 2023	24.51	24.52	24.50	24.52	45,902	-0.28(-1.11%)
Jun 16, 2023	24.78	24.80	24.77	24.80	37,781	-0.03(-0.14%)
Jun 15, 2023	24.83	24.85	24.82	24.83	22,268	-0.18(-0.72%)
May 08, 2023	25.02	25.02	25.00	25.01	12,866	-0.03(-0.12%)
May 05, 2023	25.03	25.04	25.01	25.04	90,350	-0.03(-0.12%)
May 04, 2023	25.06	25.13	25.06	25.07	14,801	+0.03(+0.10%)
May 03, 2023	25.01	25.04	24.99	25.04	17,761	+0.05(+0.22%)
May 02, 2023	24.91	24.99	24.91	24.99	53,067	+0.09(+0.36%)
May 01, 2023	24.96	24.96	24.89	24.90	23,096	-0.07(-0.28%)
Apr 28, 2023	24.96	24.99	24.94	24.97	60,398	+0.02(+0.08%)
Apr 27, 2023	24.99	25.00	24.94	24.95	11,252	-0.06(-0.23%)
Apr 26, 2023	25.05	25.05	24.99	25.01	28,421	-0.04(-0.15%)
Apr 25, 2023	25.00	25.05	25.00	25.05	32,458	+0.07(+0.26%)
Apr 24, 2023	24.93	24.98	24.93	24.98	31,633	+0.05(+0.20%)
Apr 21, 2023	24.92	24.93	24.91	24.93	10,439	+0.02(+0.10%)
Apr 20, 2023	24.91	24.93	24.90	24.91	37,420	+0.04(+0.14%)
Apr 19, 2023	24.87	24.88	24.85	24.87	22,431	-0.01(-0.04%)
Apr 18, 2023	24.87	24.88	24.86	24.88	49,303	+0.03(+0.12%)
Apr 17, 2023	24.88	24.91	24.85	24.85	48,496	-0.05(-0.20%)
Apr 14, 2023	24.90	24.93	24.89	24.90	20,355	-0.05(-0.20%)
Apr 13, 2023	25.01	25.01	24.95	24.95	18,377	-0.02(-0.09%)
Apr 12, 2023	24.98	25.01	24.96	24.97	14,432	-0.01(-0.05%)
Apr 11, 2023	25.00	25.00	24.97	24.98	20,109	-0.00(-0.02%)
Apr 10, 2023	24.99	24.99	24.97	24.99	19,653	-0.07(-0.28%)
Apr 06, 2023	25.07	25.09	25.06	25.06	9,500	+0.01(+0.02%)
Apr 05, 2023	25.08	25.08	25.05	25.05	10,704	+0.01(+0.06%)
Apr 04, 2023	24.98	25.05	24.98	25.04	11,306	+0.04(+0.18%)
Apr 03, 2023	24.97	25.04	24.97	25.00	54,803	+0.04(+0.16%)
Mar 31, 2023	24.91	24.95	24.89	24.95	35,377	+0.06(+0.26%)
Mar 30, 2023	24.86	24.90	24.86	24.89	20,935	+0.02(+0.08%)
Mar 29, 2023	24.85	24.88	24.85	24.87	14,543	+0.03(+0.12%)
Mar 28, 2023	24.83	24.88	24.83	24.84	8,741	+0.01(+0.04%)
Mar 27, 2023	24.84	24.85	24.83	24.83	16,053	-0.09(-0.36%)
Mar 24, 2023	24.95	24.96	24.90	24.92	21,131	-0.01(-0.05%)
Mar 23, 2023	24.90	24.98	24.89	24.93	64,508	+0.05(+0.21%)
Mar 22, 2023	24.72	24.88	24.72	24.88	16,754	+0.19(+0.77%)
Mar 21, 2023	24.70	24.76	24.68	24.69	52,405	-0.07(-0.28%)
Mar 20, 2023	24.73	24.76	24.71	24.76	20,102	+0.00(+0.00%)
Mar 17, 2023	24.71	24.78	24.71	24.76	15,794	+0.07(+0.29%)
Mar 16, 2023	24.85	24.85	24.68	24.69	6,928	-0.15(-0.62%)
Mar 15, 2023	24.76	24.86	24.76	24.84	27,997	+0.16(+0.65%)
Mar 14, 2023	24.68	24.72	24.66	24.68	40,185	-0.03(-0.10%)
Mar 13, 2023	24.67	24.75	24.67	24.71	15,583	+0.16(+0.67%)
Mar 10, 2023	24.48	24.54	24.48	24.54	12,731	+0.10(+0.41%)
Mar 09, 2023	24.43	24.44	24.41	24.44	27,710	+0.07(+0.29%)
Mar 08, 2023	24.44	24.45	24.36	24.37	15,609	-0.06(-0.25%)
Mar 07, 2023	24.51	24.51	24.42	24.43	18,709	-0.13(-0.53%)
Mar 06, 2023	24.60	24.62	24.55	24.56	24,265	-0.02(-0.09%)
Mar 03, 2023	24.51	24.62	24.51	24.58	103,384	+0.09(+0.38%)
Mar 02, 2023	24.48	24.50	24.46	24.49	32,794	+0.04(+0.16%)
Mar 01, 2023	24.48	24.48	24.43	24.45	33,363	-0.03(-0.12%)
Feb 28, 2023	24.42	24.51	24.42	24.48	25,901	+0.04(+0.16%)
Feb 27, 2023	24.43	24.44	24.42	24.44	4,478	+0.03(+0.10%)
Feb 24, 2023	24.41	24.42	24.36	24.41	9,805	-0.07(-0.29%)
Feb 23, 2023	24.48	24.50	24.45	24.48	15,301	+0.04(+0.14%)
Feb 22, 2023	24.51	24.53	24.45	24.45	27,107	-0.03(-0.13%)
Feb 21, 2023	24.47	24.49	24.46	24.48	13,033	-0.03(-0.12%)
Feb 17, 2023	24.45	24.51	24.45	24.51	54,663	+0.01(+0.02%)
Feb 16, 2023	24.52	24.55	24.50	24.50	22,312	-0.01(-0.02%)
Feb 15, 2023	24.52	24.52	24.49	24.51	10,931	+0.02(+0.07%)
Feb 14, 2023	24.50	24.52	24.47	24.49	16,588	-0.02(-0.07%)
Feb 13, 2023	24.50	24.52	24.50	24.51	27,089	-0.00(-0.01%)
Feb 10, 2023	24.54	24.56	24.51	24.51	26,921	-0.02(-0.09%)
Feb 09, 2023	24.58	24.58	24.53	24.54	19,709	-0.04(-0.16%)
Feb 08, 2023	24.54	24.59	24.54	24.57	16,201	+0.05(+0.19%)
Feb 07, 2023	24.49	24.59	24.48	24.53	50,524	+0.07(+0.28%)
Feb 06, 2023	24.50	24.50	24.46	24.46	36,321	-0.06(-0.24%)
Feb 03, 2023	24.57	24.58	24.51	24.52	224,544	-0.11(-0.45%)
Feb 02, 2023	24.66	24.68	24.63	24.63	36,618	-0.02(-0.08%)
Feb 01, 2023	24.60	24.66	24.54	24.65	17,290	+0.09(+0.36%)
Jan 31, 2023	24.55	24.56	24.53	24.56	105,726	+0.03(+0.13%)
Jan 30, 2023	24.58	24.58	24.53	24.53	29,097	-0.06(-0.26%)
Jan 27, 2023	24.61	24.61	24.58	24.59	22,447	-0.02(-0.07%)
Jan 26, 2023	24.63	24.63	24.59	24.61	6,601	+0.00(+0.00%)
Jan 25, 2023	24.59	24.61	24.58	24.61	19,067	+0.02(+0.08%)
Jan 24, 2023	24.58	24.59	24.56	24.59	6,173	+0.04(+0.14%)
Jan 23, 2023	24.56	24.58	24.55	24.55	22,941	-0.00(-0.02%)
Jan 20, 2023	24.57	24.57	24.55	24.56	23,917	-0.03(-0.12%)
Jan 19, 2023	24.54	24.60	24.53	24.59	13,983	+0.05(+0.20%)
Jan 18, 2023	24.52	24.56	24.52	24.54	20,534	+0.05(+0.20%)
Jan 17, 2023	24.47	24.50	24.46	24.49	39,568	+0.01(+0.04%)
Jan 13, 2023	24.55	24.55	24.48	24.48	38,825	-0.08(-0.33%)
Jan 12, 2023	24.51	24.56	24.50	24.56	39,957	+0.11(+0.43%)
Jan 11, 2023	24.43	24.45	24.42	24.45	34,702	+0.03(+0.14%)
Jan 10, 2023	24.41	24.43	24.41	24.42	36,705	-0.02(-0.07%)
Jan 09, 2023	24.45	24.48	24.43	24.44	37,002	+0.01(+0.03%)
Jan 06, 2023	24.36	24.44	24.36	24.43	68,216	+0.08(+0.33%)
Jan 05, 2023	24.31	24.35	24.28	24.35	82,757	-0.00(-0.02%)
Jan 04, 2023	24.39	24.39	24.34	24.36	43,477	-0.02(-0.10%)
Jan 03, 2023	24.43	24.43	24.36	24.38	30,396	-0.01(-0.04%)
Dec 30, 2022	24.37	24.41	24.36	24.39	49,099	-0.02(-0.08%)
Dec 29, 2022	24.39	24.41	24.39	24.41	44,648	+0.02(+0.10%)
Dec 28, 2022	24.39	24.42	24.37	24.39	51,099	-0.01(-0.04%)
Dec 27, 2022	24.42	24.44	24.39	24.39	30,270	-0.03(-0.10%)
Dec 23, 2022	24.43	24.44	24.40	24.42	38,323	-0.01(-0.04%)
Dec 22, 2022	24.48	24.48	24.42	24.43	27,561	-0.05(-0.18%)
Dec 21, 2022	24.45	24.48	24.45	24.48	15,871	+0.07(+0.27%)
Dec 20, 2022	24.38	24.42	24.38	24.41	284,688	+0.01(+0.04%)
Dec 19, 2022	24.43	24.51	24.38	24.40	116,983	-0.27(-1.11%)
Dec 16, 2022	24.66	24.70	24.65	24.67	84,258	-0.02(-0.07%)
Dec 15, 2022	24.72	24.72	24.68	24.69	31,136	-0.03(-0.12%)
Dec 14, 2022	24.74	24.76	24.65	24.72	27,659	-0.01(-0.04%)
Dec 13, 2022	24.75	24.77	24.72	24.73	61,488	+0.04(+0.16%)
Dec 12, 2022	24.69	24.70	24.67	24.69	26,780	+0.01(+0.04%)
Dec 09, 2022	24.71	24.71	24.66	24.68	19,201	-0.04(-0.16%)
Dec 08, 2022	24.74	24.75	24.71	24.72	21,532	-0.02(-0.06%)
Dec 07, 2022	24.72	24.74	24.70	24.74	20,642	+0.03(+0.10%)
Dec 06, 2022	24.72	24.73	24.68	24.71	349,059	-0.02(-0.08%)
Dec 05, 2022	24.82	24.82	24.70	24.73	36,335	-0.12(-0.47%)
Dec 02, 2022	24.76	24.85	24.74	24.85	22,481	+0.04(+0.15%)
Dec 01, 2022	24.74	24.81	24.74	24.81	27,020	+0.07(+0.28%)
Nov 30, 2022	24.54	24.74	24.54	24.74	60,982	+0.19(+0.77%)
Nov 29, 2022	24.57	24.57	24.54	24.55	19,591	-0.02(-0.06%)
Nov 28, 2022	24.59	24.59	24.55	24.57	17,680	-0.02(-0.07%)
Nov 25, 2022	24.60	24.60	24.57	24.58	2,957	-0.01(-0.03%)
Nov 23, 2022	24.51	24.59	24.51	24.59	18,202	+0.04(+0.16%)
Nov 22, 2022	24.55	24.56	24.54	24.55	35,530	+0.03(+0.12%)
Nov 21, 2022	24.50	24.53	24.47	24.52	28,364	+0.07(+0.27%)
Nov 18, 2022	24.50	24.50	24.45	24.45	26,034	-0.08(-0.31%)
Nov 17, 2022	24.55	24.57	24.52	24.53	44,735	-0.08(-0.33%)
Nov 16, 2022	24.63	24.63	24.59	24.61	27,572	+0.00(+0.00%)
Nov 15, 2022	24.61	24.63	24.59	24.61	91,177	+0.05(+0.22%)
Nov 14, 2022	24.63	24.63	24.55	24.56	51,549	-0.09(-0.36%)
Nov 11, 2022	24.62	24.65	24.62	24.64	7,385	-0.02(-0.06%)
Nov 10, 2022	24.60	24.66	24.60	24.66	107,177	+0.14(+0.57%)
Nov 09, 2022	24.55	24.55	24.50	24.52	35,455	-0.02(-0.06%)
Nov 08, 2022	24.54	24.57	24.52	24.54	28,506	+0.00(+0.00%)
Nov 07, 2022	24.52	24.55	24.52	24.54	32,035	+0.02(+0.06%)
Nov 04, 2022	24.47	24.53	24.47	24.52	26,949	+0.08(+0.33%)
Nov 03, 2022	24.43	24.50	24.43	24.44	34,556	-0.13(-0.53%)
Nov 02, 2022	24.61	24.67	24.54	24.57	78,040	-0.02(-0.08%)
Nov 01, 2022	24.67	24.67	24.57	24.59	58,762	+0.00(+0.00%)
Oct 31, 2022	24.58	24.61	24.57	24.59	34,858	-0.02(-0.10%)
Oct 28, 2022	24.66	24.66	24.60	24.61	57,797	-0.05(-0.18%)
Oct 27, 2022	24.63	24.68	24.63	24.66	81,753	+0.08(+0.33%)
Oct 26, 2022	24.61	24.63	24.57	24.58	77,598	-0.01(-0.02%)
Oct 25, 2022	24.62	24.63	24.58	24.59	50,202	+0.01(+0.02%)
Oct 24, 2022	24.57	24.61	24.57	24.58	57,231	+0.01(+0.04%)
Oct 21, 2022	24.50	24.59	24.50	24.57	161,804	+0.12(+0.48%)
Oct 20, 2022	24.46	24.50	24.45	24.45	43,137	-0.01(-0.05%)
Oct 19, 2022	24.47	24.48	24.46	24.46	35,168	-0.05(-0.22%)
Oct 18, 2022	24.56	24.57	24.49	24.52	27,615	-0.00(-0.02%)
Oct 17, 2022	24.56	24.56	24.52	24.52	28,254	+0.02(+0.10%)
Oct 14, 2022	24.51	24.51	24.45	24.50	37,539	-0.01(-0.04%)
Oct 13, 2022	24.41	24.53	24.41	24.51	61,426	-0.01(-0.04%)
Oct 12, 2022	24.52	24.54	24.48	24.52	14,414	+0.00(+0.00%)
Oct 11, 2022	24.53	24.55	24.50	24.52	38,475	+0.06(+0.26%)
Oct 10, 2022	24.55	24.55	24.45	24.46	22,732	-0.06(-0.26%)
Oct 07, 2022	24.51	24.55	24.49	24.52	49,534	+0.00(+0.02%)
Oct 06, 2022	24.51	24.53	24.51	24.52	9,709	-0.02(-0.06%)
Oct 05, 2022	24.57	24.57	24.49	24.53	10,924	-0.07(-0.28%)
Oct 04, 2022	24.60	24.61	24.57	24.60	49,183	+0.10(+0.39%)

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.