Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	28.64	28.92	28.64	28.92	2,141	+0.32(+1.11%)
Oct 30, 2023	28.59	28.69	28.41	28.60	8,627	+0.20(+0.70%)
Oct 27, 2023	28.55	28.55	28.37	28.40	6,369	-0.22(-0.76%)
Oct 26, 2023	28.86	28.86	28.55	28.62	7,004	-0.29(-1.00%)
Oct 25, 2023	28.98	28.98	28.83	28.91	3,019	-0.27(-0.92%)
Oct 24, 2023	29.23	29.28	29.08	29.17	10,030	+0.08(+0.27%)
Oct 23, 2023	29.13	29.27	29.04	29.10	8,282	+0.01(+0.03%)
Oct 20, 2023	29.31	29.31	29.05	29.09	3,804	-0.43(-1.45%)
Oct 19, 2023	29.63	29.75	29.47	29.51	4,676	-0.18(-0.60%)
Oct 18, 2023	29.98	29.99	29.69	29.69	11,225	-0.48(-1.58%)
Oct 17, 2023	29.89	30.20	29.89	30.17	13,448	+0.06(+0.20%)
Oct 16, 2023	29.97	30.11	30.11	30.11	2,986	+0.43(+1.44%)
Oct 13, 2023	29.87	29.90	29.59	29.68	12,090	-0.08(-0.27%)
Oct 12, 2023	30.05	30.05	29.75	29.76	12,221	-0.33(-1.09%)
Oct 11, 2023	30.03	30.09	29.90	30.09	5,708	+0.10(+0.33%)
Oct 10, 2023	30.08	30.15	29.97	29.99	2,469	+0.22(+0.73%)
Oct 09, 2023	29.53	29.77	29.53	29.77	1,198	+0.11(+0.37%)
Oct 06, 2023	29.07	29.74	29.07	29.66	2,257	+0.42(+1.43%)
Oct 05, 2023	29.26	29.28	29.16	29.24	6,247	-0.13(-0.44%)
Oct 04, 2023	29.03	29.39	28.97	29.37	3,416	+0.19(+0.65%)
Oct 03, 2023	29.48	29.48	29.04	29.18	8,994	-0.29(-0.98%)
Oct 02, 2023	29.51	29.61	29.36	29.47	2,757	-0.18(-0.60%)
Sep 29, 2023	29.90	29.98	29.56	29.65	12,161	+0.05(+0.17%)
Sep 28, 2023	29.50	29.76	29.50	29.60	7,748	+0.08(+0.27%)
Sep 27, 2023	29.43	29.53	29.28	29.52	2,919	+0.08(+0.27%)
Sep 26, 2023	29.79	29.79	29.44	29.44	7,000	-0.42(-1.40%)
Sep 25, 2023	29.67	29.90	29.83	29.86	2,499	+0.03(+0.10%)
Sep 22, 2023	29.99	30.04	29.77	29.83	5,239	-0.06(-0.20%)
Sep 21, 2023	30.11	30.16	29.89	29.89	4,881	-0.50(-1.63%)
Sep 20, 2023	30.74	30.74	30.39	30.39	5,848	-0.16(-0.52%)
Sep 19, 2023	30.49	30.60	30.44	30.55	2,983	-0.15(-0.49%)
Sep 18, 2023	30.67	30.73	30.59	30.69	2,594	+0.00(+0.00%)
Sep 15, 2023	30.83	30.86	30.62	30.69	6,748	-0.23(-0.74%)
Sep 14, 2023	31.07	31.08	30.88	30.92	11,306	+0.17(+0.55%)
Sep 13, 2023	30.71	30.78	30.69	30.75	2,836	-0.03(-0.10%)
Sep 12, 2023	30.94	30.94	30.70	30.78	11,255	-0.06(-0.19%)
Sep 11, 2023	30.85	30.95	30.78	30.84	7,115	+0.03(+0.10%)
Sep 08, 2023	30.90	30.90	30.67	30.81	16,439	+0.11(+0.36%)
Sep 07, 2023	30.67	30.82	30.67	30.70	17,043	-0.13(-0.42%)
Sep 06, 2023	31.11	31.11	30.73	30.83	24,119	-0.22(-0.70%)
Sep 05, 2023	31.25	31.31	31.05	31.05	3,978	-0.17(-0.54%)
Sep 01, 2023	31.31	31.31	31.19	31.22	2,323	+0.03(+0.10%)
Aug 31, 2023	31.39	31.39	31.12	31.19	8,910	-0.04(-0.13%)
Aug 30, 2023	31.07	31.23	31.07	31.23	401	+0.10(+0.32%)
Aug 29, 2023	30.84	31.13	30.84	31.13	2,041	+0.42(+1.36%)
Aug 28, 2023	30.65	30.73	30.54	30.71	4,903	+0.19(+0.62%)
Aug 25, 2023	30.46	30.57	30.34	30.53	6,165	+0.22(+0.72%)
Aug 24, 2023	30.81	30.81	30.31	30.31	6,677	-0.25(-0.81%)
Aug 23, 2023	30.46	30.67	30.37	30.55	11,810	+0.15(+0.49%)
Aug 22, 2023	30.64	30.64	30.30	30.41	4,332	-0.11(-0.36%)
Aug 21, 2023	30.52	30.52	30.29	30.52	3,552	+0.10(+0.33%)
Aug 18, 2023	30.26	30.45	30.26	30.42	4,325	+0.07(+0.23%)
Aug 17, 2023	30.72	30.74	30.31	30.35	9,184	-0.34(-1.10%)
Aug 16, 2023	30.93	30.93	30.68	30.68	5,920	-0.21(-0.68%)
Aug 15, 2023	31.18	31.18	30.77	30.89	13,650	-0.29(-0.92%)
Aug 14, 2023	31.11	31.18	31.00	31.18	8,794	+0.08(+0.26%)
Aug 11, 2023	30.96	31.14	30.96	31.10	7,169	+0.01(+0.03%)
Aug 10, 2023	31.30	31.46	31.08	31.09	5,604	+0.03(+0.10%)
Aug 09, 2023	31.26	31.29	31.02	31.06	5,841	-0.12(-0.38%)
Aug 08, 2023	31.26	31.26	30.96	31.18	15,880	-0.10(-0.32%)
Aug 07, 2023	31.20	31.36	31.17	31.28	8,125	+0.27(+0.86%)
Aug 04, 2023	31.42	31.43	30.95	31.01	27,110	-0.20(-0.64%)
Aug 03, 2023	31.36	31.43	31.21	31.21	13,860	-0.22(-0.70%)
Aug 02, 2023	31.71	31.71	31.37	31.43	39,909	-0.31(-0.97%)
Aug 01, 2023	31.74	31.86	31.71	31.74	29,687	-0.18(-0.56%)
Jul 31, 2023	31.83	31.96	31.77	31.92	13,909	+0.09(+0.28%)
Jul 28, 2023	31.79	31.86	31.72	31.83	2,944	+0.29(+0.93%)
Jul 27, 2023	32.12	32.12	31.52	31.53	16,887	-0.34(-1.07%)
Jul 26, 2023	31.79	31.88	31.66	31.88	10,006	+0.06(+0.19%)
Jul 25, 2023	31.67	31.87	31.67	31.82	5,389	+0.04(+0.13%)
Jul 24, 2023	31.62	31.78	31.62	31.78	8,237	+0.12(+0.38%)
Jul 21, 2023	31.66	31.74	31.55	31.66	5,119	+0.14(+0.44%)
Jul 20, 2023	31.64	31.67	31.52	31.52	3,144	-0.27(-0.84%)
Jul 19, 2023	31.57	31.82	31.57	31.79	16,885	+0.14(+0.44%)
Jul 18, 2023	31.37	31.65	31.37	31.65	4,178	+0.25(+0.79%)
Jul 17, 2023	31.29	31.44	31.26	31.40	7,303	+0.15(+0.48%)
Jul 14, 2023	31.38	31.40	31.17	31.25	8,301	-0.03(-0.10%)
Jul 13, 2023	31.24	31.35	31.22	31.28	10,079	+0.18(+0.57%)
Jul 12, 2023	31.36	31.36	30.98	31.10	28,582	+0.18(+0.58%)
Jul 11, 2023	30.76	30.92	30.76	30.92	6,190	+0.23(+0.74%)
Jul 10, 2023	30.40	30.69	30.40	30.69	11,040	+0.23(+0.75%)
Jul 07, 2023	30.59	30.74	30.43	30.47	15,997	-0.14(-0.45%)
Jul 06, 2023	30.60	30.60	30.34	30.60	16,912	-0.19(-0.61%)
Jul 05, 2023	30.68	30.87	30.68	30.79	3,542	-0.14(-0.45%)
Jul 03, 2023	30.78	30.93	30.78	30.93	2,410	+0.13(+0.42%)
Jun 30, 2023	30.71	30.87	30.71	30.80	8,439	+0.25(+0.81%)
Jun 29, 2023	30.26	30.55	30.26	30.55	7,486	+0.12(+0.40%)
Jun 28, 2023	30.36	30.43	30.27	30.43	2,982	+0.06(+0.20%)
Jun 27, 2023	30.19	30.37	30.19	30.37	1,829	+0.24(+0.79%)
Jun 26, 2023	30.18	30.18	30.06	30.14	21,112	+0.05(+0.16%)
Jun 23, 2023	30.18	30.20	30.09	30.09	2,898	-0.30(-0.98%)
Jun 22, 2023	30.30	30.38	30.21	30.38	3,661	+0.03(+0.10%)
Jun 21, 2023	30.40	30.43	30.30	30.35	11,317	-0.16(-0.52%)
Jun 20, 2023	30.58	30.58	30.41	30.51	3,093	-0.13(-0.42%)
Jun 16, 2023	30.78	30.84	30.64	30.64	29,297	-0.19(-0.61%)
Jun 15, 2023	30.62	30.87	30.62	30.83	3,469	+1.75(+6.01%)
May 08, 2023	29.08	29.11	29.04	29.08	1,554	-0.02(-0.07%)
May 05, 2023	28.99	29.15	28.95	29.10	4,546	+0.46(+1.62%)
May 04, 2023	28.76	28.76	28.57	28.63	3,392	-0.27(-0.92%)
May 03, 2023	29.09	29.22	28.88	28.90	13,179	-0.19(-0.65%)
May 02, 2023	29.34	29.34	28.96	29.09	3,907	-0.38(-1.27%)
May 01, 2023	29.46	29.52	29.41	29.46	2,474	+0.02(+0.07%)
Apr 28, 2023	29.36	29.44	29.30	29.44	5,113	+0.23(+0.78%)
Apr 27, 2023	28.77	29.22	28.77	29.22	9,059	+0.54(+1.90%)
Apr 26, 2023	28.73	28.85	28.61	28.67	3,302	-0.08(-0.28%)
Apr 25, 2023	28.99	28.99	28.75	28.75	8,423	-0.46(-1.59%)
Apr 24, 2023	29.24	29.31	29.19	29.22	4,671	+0.05(+0.17%)
Apr 21, 2023	29.11	29.21	29.11	29.17	6,170	-0.04(-0.14%)
Apr 20, 2023	29.19	29.30	29.07	29.21	71,350	-0.09(-0.30%)
Apr 19, 2023	29.23	29.38	29.23	29.30	5,957	-0.11(-0.37%)
Apr 18, 2023	29.41	29.42	29.27	29.41	10,121	+0.01(+0.03%)
Apr 17, 2023	29.28	29.40	29.17	29.40	16,239	+0.09(+0.30%)
Apr 14, 2023	29.42	29.42	29.09	29.31	6,087	-0.09(-0.30%)
Apr 13, 2023	29.16	29.40	29.10	29.40	12,619	+0.39(+1.33%)
Apr 12, 2023	29.14	29.23	28.95	29.01	5,270	-0.09(-0.31%)
Apr 11, 2023	29.09	29.20	29.09	29.10	6,194	-0.04(-0.14%)
Apr 10, 2023	28.86	29.14	28.86	29.14	3,982	+0.13(+0.44%)
Apr 06, 2023	28.87	29.06	28.80	29.01	14,694	-0.01(-0.03%)
Apr 05, 2023	29.05	29.05	28.90	29.02	4,367	-0.01(-0.03%)
Apr 04, 2023	29.34	29.34	29.00	29.03	4,391	-0.26(-0.88%)
Apr 03, 2023	29.13	29.29	29.10	29.29	3,363	+0.15(+0.51%)
Mar 31, 2023	28.92	29.14	28.89	29.14	3,266	+0.35(+1.20%)
Mar 30, 2023	28.79	28.84	28.61	28.79	4,579	+0.26(+0.90%)
Mar 29, 2023	28.43	28.54	28.41	28.54	3,589	+0.34(+1.19%)
Mar 28, 2023	28.20	28.20	28.06	28.20	23,493	-0.00(-0.02%)
Mar 27, 2023	28.36	28.36	28.15	28.20	7,332	+0.01(+0.05%)
Mar 24, 2023	27.78	28.19	27.78	28.19	7,891	+0.29(+1.03%)
Mar 23, 2023	28.23	28.34	27.85	27.90	2,465	-0.05(-0.18%)
Mar 22, 2023	28.44	28.65	27.95	27.95	2,346	-0.50(-1.77%)
Mar 21, 2023	28.22	28.46	28.22	28.46	5,293	+0.41(+1.48%)
Mar 20, 2023	27.96	28.04	27.96	28.04	1,790	+0.17(+0.60%)
Mar 17, 2023	28.21	28.25	27.83	27.87	2,645	-0.34(-1.19%)
Mar 16, 2023	27.67	28.21	27.67	28.21	37,152	+0.55(+2.00%)
Mar 15, 2023	27.45	27.70	27.29	27.66	15,629	-0.24(-0.85%)
Mar 14, 2023	27.72	27.89	27.52	27.89	3,177	+0.52(+1.91%)
Mar 13, 2023	27.27	27.66	27.27	27.37	9,530	-0.16(-0.57%)
Mar 10, 2023	27.66	27.78	27.42	27.53	3,057	-0.37(-1.31%)
Mar 09, 2023	28.55	28.55	27.89	27.89	8,167	-0.56(-1.98%)
Mar 08, 2023	28.36	28.46	28.30	28.46	28,253	+0.09(+0.31%)
Mar 07, 2023	28.58	28.63	28.32	28.37	4,978	-0.46(-1.61%)
Mar 06, 2023	28.95	28.99	28.78	28.83	1,654	-0.02(-0.07%)
Mar 03, 2023	28.57	28.85	28.54	28.85	4,145	+0.44(+1.57%)
Mar 02, 2023	28.11	28.44	28.11	28.41	3,082	+0.16(+0.56%)
Mar 01, 2023	28.28	28.29	28.12	28.25	7,766	-0.09(-0.31%)
Feb 28, 2023	28.41	28.51	28.33	28.34	6,396	+0.01(+0.03%)
Feb 27, 2023	28.55	28.61	28.33	28.33	3,131	-0.02(-0.07%)
Feb 24, 2023	28.30	28.36	28.15	28.35	11,302	-0.24(-0.83%)
Feb 23, 2023	28.69	28.71	28.37	28.59	5,530	+0.02(+0.07%)
Feb 22, 2023	28.59	28.61	28.47	28.57	4,154	-0.04(-0.14%)
Feb 21, 2023	28.80	28.84	28.57	28.60	6,395	-0.56(-1.93%)
Feb 17, 2023	29.13	29.17	28.90	29.17	11,962	-0.03(-0.10%)
Feb 16, 2023	29.15	29.45	29.15	29.20	14,193	-0.33(-1.10%)
Feb 15, 2023	29.28	29.52	29.26	29.52	6,141	+0.05(+0.17%)
Feb 14, 2023	29.30	29.52	29.30	29.47	6,927	-0.02(-0.07%)
Feb 13, 2023	29.13	29.49	29.13	29.49	9,940	+0.38(+1.29%)
Feb 10, 2023	28.99	29.12	28.91	29.12	13,466	+0.07(+0.24%)
Feb 09, 2023	29.49	29.50	28.96	29.05	6,480	-0.25(-0.84%)
Feb 08, 2023	29.41	29.41	29.27	29.30	2,637	-0.36(-1.20%)
Feb 07, 2023	29.31	29.69	29.11	29.65	29,002	+0.40(+1.37%)
Feb 06, 2023	29.28	29.37	29.16	29.25	13,559	-0.22(-0.75%)
Feb 03, 2023	29.56	29.79	29.47	29.47	3,805	-0.41(-1.39%)
Feb 02, 2023	29.58	29.95	29.51	29.89	8,799	+0.44(+1.51%)
Feb 01, 2023	29.07	29.44	28.78	29.44	11,605	+0.42(+1.46%)
Jan 31, 2023	28.66	29.02	28.66	29.02	12,310	+0.38(+1.33%)
Jan 30, 2023	28.78	28.88	28.63	28.64	6,544	-0.29(-1.01%)
Jan 27, 2023	28.74	29.13	28.74	28.93	3,310	+0.06(+0.21%)
Jan 26, 2023	28.73	28.87	28.73	28.87	1,791	+0.29(+1.00%)
Jan 25, 2023	28.32	28.59	28.19	28.59	867,211	+0.02(+0.07%)
Jan 24, 2023	28.47	28.73	28.47	28.57	16,847	-0.11(-0.38%)
Jan 23, 2023	28.59	28.80	28.57	28.67	19,281	+0.30(+1.04%)
Jan 20, 2023	27.83	28.38	27.83	28.38	11,564	+0.52(+1.88%)
Jan 19, 2023	27.87	27.92	27.74	27.85	4,517	-0.25(-0.88%)
Jan 18, 2023	28.61	28.61	28.03	28.10	11,625	-0.43(-1.52%)
Jan 17, 2023	28.66	28.66	28.48	28.54	12,838	-0.04(-0.14%)
Jan 13, 2023	28.34	28.58	28.30	28.58	7,702	+0.15(+0.52%)
Jan 12, 2023	28.19	28.49	28.19	28.43	9,263	+0.00(+0.00%)
Jan 11, 2023	28.14	28.43	28.06	28.43	7,987	+0.41(+1.48%)
Jan 10, 2023	27.75	28.01	27.74	28.01	9,860	+0.24(+0.85%)
Jan 09, 2023	27.92	28.12	27.68	27.77	14,143	+0.09(+0.32%)
Jan 06, 2023	27.44	27.82	27.22	27.69	7,831	+0.40(+1.45%)
Jan 05, 2023	27.16	27.29	27.11	27.29	3,816	-0.24(-0.86%)
Jan 04, 2023	27.41	27.61	27.31	27.53	2,772	+0.31(+1.13%)
Jan 03, 2023	27.24	27.31	27.03	27.22	13,109	-0.14(-0.51%)
Dec 30, 2022	27.08	27.36	27.04	27.36	8,106	-0.03(-0.11%)
Dec 29, 2022	27.29	27.46	27.29	27.39	6,778	+0.52(+1.92%)
Dec 28, 2022	27.14	27.38	26.87	26.87	12,225	-0.39(-1.44%)
Dec 27, 2022	27.37	27.38	27.14	27.27	5,470	-0.05(-0.18%)
Dec 23, 2022	27.08	27.34	27.08	27.32	4,539	+0.04(+0.14%)
Dec 22, 2022	27.20	27.28	26.83	27.28	2,909	-0.25(-0.89%)
Dec 21, 2022	27.23	27.60	27.23	27.52	19,572	+0.31(+1.16%)
Dec 20, 2022	26.98	27.23	26.98	27.21	10,780	+0.00(+0.00%)
Dec 19, 2022	27.34	27.34	27.06	27.21	6,232	-0.14(-0.50%)
Dec 16, 2022	27.38	27.45	27.25	27.34	16,025	-0.32(-1.17%)
Dec 15, 2022	27.93	27.99	27.60	27.67	8,731	-0.83(-2.90%)
Dec 14, 2022	28.75	28.83	28.38	28.50	5,877	-0.13(-0.45%)
Dec 13, 2022	28.94	29.16	28.47	28.62	8,951	+0.23(+0.80%)
Dec 12, 2022	28.13	28.40	28.13	28.40	3,310	+0.38(+1.37%)
Dec 09, 2022	28.17	28.25	28.01	28.01	7,670	-0.25(-0.88%)
Dec 08, 2022	28.14	28.35	28.14	28.26	8,054	+0.17(+0.61%)
Dec 07, 2022	28.15	28.15	28.00	28.09	16,478	-0.05(-0.17%)
Dec 06, 2022	28.30	28.30	27.92	28.14	27,663	-0.29(-1.04%)
Dec 05, 2022	28.78	28.78	28.37	28.44	7,600	-0.67(-2.30%)
Dec 02, 2022	28.78	29.16	28.78	29.11	8,149	-0.05(-0.17%)
Dec 01, 2022	29.20	29.20	28.93	29.15	3,767	+0.15(+0.51%)
Nov 30, 2022	28.14	29.04	28.08	29.01	8,068	+0.90(+3.22%)
Nov 29, 2022	28.03	28.16	28.00	28.10	9,786	-0.14(-0.49%)
Nov 28, 2022	28.51	28.51	28.14	28.24	6,240	-0.42(-1.46%)
Nov 25, 2022	28.52	28.71	28.52	28.66	9,842	+0.06(+0.22%)
Nov 23, 2022	28.57	28.70	28.44	28.59	6,951	+0.17(+0.59%)
Nov 22, 2022	28.14	28.47	28.10	28.43	16,407	+0.34(+1.23%)
Nov 21, 2022	28.19	28.19	28.00	28.08	12,296	-0.09(-0.31%)
Nov 18, 2022	28.13	28.17	27.96	28.17	2,463	+0.18(+0.63%)
Nov 17, 2022	27.72	28.01	27.71	27.99	13,347	-0.17(-0.59%)
Nov 16, 2022	28.40	28.40	28.11	28.16	17,209	-0.19(-0.66%)
Nov 15, 2022	28.61	28.61	28.35	28.35	6,402	+0.27(+0.95%)
Nov 14, 2022	28.14	28.53	28.08	28.08	16,695	-0.27(-0.94%)
Nov 11, 2022	28.11	28.40	28.08	28.35	5,195	+0.29(+1.02%)
Nov 10, 2022	27.55	28.06	27.55	28.06	24,763	+1.55(+5.86%)
Nov 09, 2022	26.79	26.89	26.42	26.51	61,632	-0.44(-1.64%)
Nov 08, 2022	26.76	27.19	26.75	26.95	18,916	+0.10(+0.37%)
Nov 07, 2022	26.67	26.87	26.59	26.85	5,190	+0.28(+1.04%)
Nov 04, 2022	26.37	26.58	26.22	26.58	1,483	+0.36(+1.39%)
Nov 03, 2022	26.21	26.44	26.04	26.21	11,096	-0.16(-0.60%)
Nov 02, 2022	27.01		26.37	26.37	9,243	-0.80(-2.93%)

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.