Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	28.08	28.13	28.08	28.12	1,889,366	-0.01(-0.03%)
Oct 30, 2023	28.14	28.14	28.12	28.13	1,574,706	-0.02(-0.07%)
Oct 27, 2023	28.11	28.15	28.11	28.15	1,387,960	+0.02(+0.07%)
Oct 26, 2023	28.11	28.14	28.10	28.13	1,784,228	+0.04(+0.14%)
Oct 25, 2023	28.11	28.11	28.07	28.09	3,232,148	-0.01(-0.03%)
Oct 24, 2023	28.12	28.13	28.08	28.10	1,415,012	-0.01(-0.03%)
Oct 23, 2023	28.07	28.11	28.03	28.11	3,240,825	+0.03(+0.10%)
Oct 20, 2023	28.04	28.09	28.04	28.08	2,565,787	+0.06(+0.21%)
Oct 19, 2023	27.99	28.05	27.99	28.03	2,026,529	+0.03(+0.10%)
Oct 18, 2023	28.03	28.04	27.99	28.00	1,698,266	-0.02(-0.07%)
Oct 17, 2023	28.05	28.06	28.00	28.02	1,440,096	-0.07(-0.24%)
Oct 16, 2023	28.10	28.11	28.08	28.08	2,203,651	-0.02(-0.07%)
Oct 13, 2023	28.14	28.14	28.06	28.10	1,462,404	+0.01(+0.03%)
Oct 12, 2023	28.12	28.12	28.06	28.09	2,126,018	-0.03(-0.10%)
Oct 11, 2023	28.13	28.13	28.10	28.12	5,569,530	-0.03(-0.10%)
Oct 10, 2023	28.12	28.16	28.10	28.15	2,601,536	+0.00(+0.00%)
Oct 09, 2023	28.08	28.16	28.08	28.15	1,065,533	+0.10(+0.34%)
Oct 06, 2023	28.04	28.07	27.95	28.06	1,991,280	-0.01(-0.03%)
Oct 05, 2023	28.06	28.08	28.06	28.07	2,061,517	+0.02(+0.07%)
Oct 04, 2023	28.03	28.06	27.98	28.05	9,158,678	+0.06(+0.21%)
Oct 03, 2023	28.06	28.06	27.98	27.99	2,292,449	-0.05(-0.17%)
Oct 02, 2023	28.08	28.08	28.03	28.04	2,547,557	-0.02(-0.08%)
Sep 29, 2023	28.08	28.11	28.06	28.06	2,215,070	+0.00(+0.00%)
Sep 28, 2023	28.01	28.07	28.00	28.06	3,103,899	+0.05(+0.17%)
Sep 27, 2023	28.04	28.07	27.99	28.01	2,898,454	-0.03(-0.10%)
Sep 26, 2023	28.06	28.07	28.04	28.04	1,358,795	-0.02(-0.07%)
Sep 25, 2023	28.06	28.07	28.06	28.06	2,980,896	-0.01(-0.03%)
Sep 22, 2023	28.06	28.08	28.05	28.07	1,980,156	+0.03(+0.10%)
Sep 21, 2023	28.00	28.05	28.00	28.04	2,559,941	+0.01(+0.03%)
Sep 20, 2023	28.08	28.09	28.02	28.03	1,067,262	-0.02(-0.07%)
Sep 19, 2023	28.09	28.09	28.04	28.05	1,707,986	-0.03(-0.10%)
Sep 18, 2023	28.06	28.08	28.05	28.08	1,775,815	+0.02(+0.07%)
Sep 15, 2023	28.07	28.08	28.03	28.06	3,538,825	-0.01(-0.03%)
Sep 14, 2023	28.10	28.11	28.06	28.07	1,655,414	+0.00(+0.00%)
Sep 13, 2023	28.03	28.08	28.01	28.07	2,825,720	+0.03(+0.10%)
Sep 12, 2023	28.05	28.06	28.04	28.04	1,335,594	-0.03(-0.10%)
Sep 11, 2023	28.06	28.08	28.04	28.07	1,268,187	+0.01(+0.03%)
Sep 08, 2023	28.10	28.10	28.05	28.06	2,573,037	-0.01(-0.03%)
Sep 07, 2023	28.04	28.07	28.02	28.07	1,377,038	+0.05(+0.17%)
Sep 06, 2023	28.08	28.08	27.98	28.02	2,994,871	-0.04(-0.14%)
Sep 05, 2023	28.10	28.10	28.04	28.06	1,528,712	-0.02(-0.07%)
Sep 01, 2023	28.09	28.15	28.08	28.08	1,526,810	-0.02(-0.08%)
Aug 31, 2023	28.07	28.11	28.07	28.10	2,757,902	+0.04(+0.14%)
Aug 30, 2023	28.09	28.10	28.06	28.06	1,578,328	+0.00(+0.00%)
Aug 29, 2023	28.02	28.08	28.00	28.06	1,781,592	+0.05(+0.17%)
Aug 28, 2023	27.98	28.02	27.98	28.02	1,835,660	+0.04(+0.14%)
Aug 25, 2023	27.96	28.02	27.96	27.98	1,456,207	-0.02(-0.07%)
Aug 24, 2023	27.99	28.02	27.99	28.00	4,967,990	-0.01(-0.03%)
Aug 23, 2023	27.97	28.03	27.97	28.01	2,964,488	+0.06(+0.20%)
Aug 22, 2023	27.97	27.97	27.94	27.95	1,336,409	-0.01(-0.03%)
Aug 21, 2023	27.99	28.00	27.96	27.96	3,530,169	-0.03(-0.10%)
Aug 18, 2023	27.99	28.01	27.98	27.99	3,146,559	+0.02(+0.07%)
Aug 17, 2023	28.01	28.01	27.94	27.97	1,926,781	+0.01(+0.03%)
Aug 16, 2023	27.99	28.00	27.95	27.96	2,003,293	-0.02(-0.07%)
Aug 15, 2023	27.99	28.01	27.96	27.98	1,874,379	+0.00(+0.00%)
Aug 14, 2023	28.01	28.01	27.97	27.98	1,490,480	-0.03(-0.10%)
Aug 11, 2023	28.02	28.02	28.00	28.01	2,630,435	-0.03(-0.10%)
Aug 10, 2023	28.06	28.09	28.02	28.03	6,734,986	-0.03(-0.10%)
Aug 09, 2023	28.05	28.09	28.05	28.06	2,752,750	-0.02(-0.07%)
Aug 08, 2023	28.07	28.09	28.05	28.08	1,747,378	+0.01(+0.03%)
Aug 07, 2023	28.08	28.09	28.05	28.07	2,891,693	+0.02(+0.07%)
Aug 04, 2023	28.01	28.06	28.01	28.05	1,392,139	+0.05(+0.17%)
Aug 03, 2023	27.98	28.01	27.97	28.01	1,972,275	+0.01(+0.03%)
Aug 02, 2023	28.02	28.02	27.97	28.00	7,392,501	-0.01(-0.03%)
Aug 01, 2023	28.03	28.03	28.00	28.01	1,732,329	-0.03(-0.09%)
Jul 31, 2023	27.99	28.05	27.99	28.03	3,014,260	+0.03(+0.10%)
Jul 28, 2023	27.99	28.01	27.98	28.00	1,969,454	+0.04(+0.14%)
Jul 27, 2023	28.00	28.00	27.95	27.96	2,086,414	-0.03(-0.10%)
Jul 26, 2023	27.97	28.00	27.96	27.99	3,029,880	+0.04(+0.14%)
Jul 25, 2023	27.95	27.96	27.94	27.96	1,913,818	-0.01(-0.03%)
Jul 24, 2023	27.99	28.00	27.96	27.96	2,602,820	-0.01(-0.03%)
Jul 21, 2023	27.98	27.99	27.96	27.97	1,370,456	+0.00(+0.00%)
Jul 20, 2023	27.97	27.97	27.94	27.97	3,355,229	-0.01(-0.03%)
Jul 19, 2023	28.01	28.02	27.98	27.98	8,184,501	+0.01(+0.03%)
Jul 18, 2023	27.98	28.01	27.97	27.97	2,709,491	+0.00(+0.00%)
Jul 17, 2023	27.94	27.99	27.94	27.97	3,514,264	+0.02(+0.07%)
Jul 14, 2023	27.99	28.02	27.96	27.96	3,177,725	-0.08(-0.27%)
Jul 13, 2023	27.99	28.05	27.99	28.03	3,851,125	+0.06(+0.20%)
Jul 12, 2023	27.96	28.00	27.96	27.97	4,034,677	+0.08(+0.27%)
Jul 11, 2023	27.87	27.91	27.87	27.90	12,655,482	+0.02(+0.07%)
Jul 10, 2023	27.87	27.89	27.84	27.88	2,481,415	+0.04(+0.14%)
Jul 07, 2023	27.82	27.87	27.82	27.84	2,033,439	+0.04(+0.14%)
Jul 06, 2023	27.80	27.82	27.76	27.80	2,923,731	-0.04(-0.14%)
Jul 05, 2023	27.88	27.88	27.83	27.84	2,404,872	+0.00(+0.00%)
Jul 03, 2023	27.87	27.92	27.83	27.84	1,671,101	-0.04(-0.14%)
Jun 30, 2023	27.87	27.88	27.83	27.88	4,869,763	+0.04(+0.14%)
Jun 29, 2023	27.82	27.84	27.81	27.84	3,975,508	-0.04(-0.14%)
Jun 28, 2023	27.87	27.89	27.85	27.88	3,901,435	+0.03(+0.10%)
Jun 27, 2023	27.90	27.90	27.84	27.85	2,574,407	-0.04(-0.14%)
Jun 26, 2023	27.89	27.90	27.84	27.89	2,422,251	+0.03(+0.10%)
Jun 23, 2023	27.88	27.92	27.84	27.86	7,670,641	+0.02(+0.07%)
Jun 22, 2023	27.85	27.87	27.83	27.84	2,820,703	-0.02(-0.07%)
Jun 21, 2023	27.83	27.88	27.83	27.86	3,485,110	-0.01(-0.03%)
Jun 20, 2023	27.86	27.88	27.82	27.87	1,785,971	+0.02(+0.07%)
Jun 16, 2023	27.86	27.86	27.81	27.85	2,625,827	-0.03(-0.10%)
Jun 15, 2023	27.85	27.88	27.80	27.88	3,561,995	-0.02(-0.06%)
May 08, 2023	27.94	27.94	27.90	27.90	2,809,243	-0.05(-0.17%)
May 05, 2023	28.01	28.01	27.94	27.94	4,364,825	-0.08(-0.27%)
May 04, 2023	27.93	28.06	27.93	28.02	4,225,102	+0.04(+0.14%)
May 03, 2023	27.96	27.99	27.94	27.98	2,537,804	+0.04(+0.13%)
May 02, 2023	27.90	27.95	27.87	27.94	2,928,855	+0.06(+0.20%)
May 01, 2023	27.85	27.95	27.85	27.89	1,468,139	-0.04(-0.13%)
Apr 28, 2023	27.91	27.93	27.90	27.92	4,697,047	+0.05(+0.17%)
Apr 27, 2023	27.91	27.91	27.87	27.88	3,265,792	-0.05(-0.17%)
Apr 26, 2023	27.96	27.96	27.90	27.92	1,963,429	-0.03(-0.10%)
Apr 25, 2023	27.92	27.97	27.90	27.95	4,697,469	+0.07(+0.24%)
Apr 24, 2023	27.84	27.90	27.84	27.89	1,762,797	+0.04(+0.14%)
Apr 21, 2023	27.88	27.90	27.84	27.85	4,382,812	+0.00(+0.00%)
Apr 20, 2023	27.81	27.86	27.81	27.85	3,939,998	+0.05(+0.17%)
Apr 19, 2023	27.82	27.82	27.79	27.80	4,035,872	-0.02(-0.07%)
Apr 18, 2023	27.84	27.87	27.81	27.82	9,229,237	+0.00(+0.00%)
Apr 17, 2023	27.84	27.85	27.80	27.82	1,698,113	-0.04(-0.13%)
Apr 14, 2023	27.85	27.89	27.84	27.86	3,749,720	-0.05(-0.17%)
Apr 13, 2023	27.91	27.92	27.91	27.91	3,337,285	+0.04(+0.13%)
Apr 12, 2023	27.89	27.91	27.84	27.87	3,273,727	+0.04(+0.14%)
Apr 11, 2023	27.85	27.86	27.81	27.83	3,567,779	-0.02(-0.07%)
Apr 10, 2023	27.85	27.85	27.80	27.85	3,102,550	-0.04(-0.14%)
Apr 06, 2023	27.95	27.95	27.89	27.89	1,793,643	-0.04(-0.13%)
Apr 05, 2023	27.92	27.98	27.92	27.92	4,629,315	+0.02(+0.07%)
Apr 04, 2023	27.88	27.92	27.83	27.91	3,199,318	+0.03(+0.10%)
Apr 03, 2023	27.77	27.89	27.76	27.88	6,144,595	+0.08(+0.27%)
Mar 31, 2023	27.73	27.80	27.73	27.80	2,274,717	+0.09(+0.34%)
Mar 30, 2023	27.70	27.73	27.69	27.71	3,395,130	-0.02(-0.07%)
Mar 29, 2023	27.63	27.73	27.63	27.73	2,766,699	+0.04(+0.14%)
Mar 28, 2023	27.67	27.70	27.66	27.69	4,429,098	-0.02(-0.07%)
Mar 27, 2023	27.80	27.80	27.70	27.71	3,945,423	-0.12(-0.44%)
Mar 24, 2023	27.84	27.88	27.81	27.83	3,424,877	+0.02(+0.07%)
Mar 23, 2023	27.81	27.84	27.77	27.81	4,051,159	+0.06(+0.20%)
Mar 22, 2023	27.62	27.85	27.61	27.76	4,994,988	+0.09(+0.34%)
Mar 21, 2023	27.61	27.72	27.61	27.66	5,526,020	+0.01(+0.03%)
Mar 20, 2023	27.66	27.69	27.61	27.65	1,546,247	-0.01(-0.03%)
Mar 17, 2023	27.55	27.68	27.55	27.66	5,161,628	+0.11(+0.41%)
Mar 16, 2023	27.63	27.64	27.49	27.55	8,732,739	-0.09(-0.34%)
Mar 15, 2023	27.66	27.69	27.53	27.64	7,698,567	+0.04(+0.14%)
Mar 14, 2023	27.54	27.63	27.50	27.61	9,427,423	-0.02(-0.07%)
Mar 13, 2023	27.75	27.77	27.62	27.62	5,699,410	+0.06(+0.20%)
Mar 10, 2023	27.56	27.60	27.53	27.57	4,871,645	+0.09(+0.34%)
Mar 09, 2023	27.44	27.49	27.44	27.47	1,886,311	+0.08(+0.27%)
Mar 08, 2023	27.45	27.47	27.40	27.40	3,077,191	-0.05(-0.17%)
Mar 07, 2023	27.53	27.53	27.44	27.45	4,560,849	-0.07(-0.24%)
Mar 06, 2023	27.53	27.56	27.50	27.51	3,156,929	-0.01(-0.03%)
Mar 03, 2023	27.53	27.53	27.48	27.52	2,431,209	+0.04(+0.14%)
Mar 02, 2023	27.46	27.49	27.43	27.48	1,413,773	+0.02(+0.07%)
Mar 01, 2023	27.49	27.50	27.46	27.46	3,198,817	-0.05(-0.20%)
Feb 28, 2023	27.50	27.52	27.48	27.52	1,835,441	+0.00(+0.00%)
Feb 27, 2023	27.50	27.53	27.50	27.52	2,062,056	+0.04(+0.14%)
Feb 24, 2023	27.50	27.50	27.47	27.48	3,007,294	-0.06(-0.20%)
Feb 23, 2023	27.54	27.56	27.52	27.54	3,739,733	+0.02(+0.07%)
Feb 22, 2023	27.55	27.56	27.52	27.52	3,478,229	+0.00(+0.00%)
Feb 21, 2023	27.53	27.55	27.52	27.52	4,141,561	-0.07(-0.24%)
Feb 17, 2023	27.56	27.58	27.55	27.58	1,668,558	+0.02(+0.07%)
Feb 16, 2023	27.57	27.59	27.54	27.57	8,459,259	+0.01(+0.03%)
Feb 15, 2023	27.57	27.57	27.55	27.56	6,984,839	+0.00(+0.00%)
Feb 14, 2023	27.57	27.58	27.54	27.56	7,922,576	-0.05(-0.17%)
Feb 13, 2023	27.62	27.62	27.58	27.60	2,765,425	+0.00(+0.00%)
Feb 10, 2023	27.63	27.63	27.60	27.60	3,225,301	-0.01(-0.03%)
Feb 09, 2023	27.66	27.66	27.60	27.61	2,696,738	-0.02(-0.07%)
Feb 08, 2023	27.64	27.65	27.61	27.63	1,937,975	+0.01(+0.03%)
Feb 07, 2023	27.63	27.67	27.61	27.62	2,486,150	+0.01(+0.03%)
Feb 06, 2023	27.66	27.66	27.61	27.61	2,847,554	-0.07(-0.27%)
Feb 03, 2023	27.72	27.72	27.68	27.69	1,855,614	-0.09(-0.34%)
Feb 02, 2023	27.81	27.81	27.77	27.78	4,000,174	+0.02(+0.07%)
Feb 01, 2023	27.73	27.77	27.67	27.76	2,920,625	+0.05(+0.18%)
Jan 31, 2023	27.66	27.71	27.66	27.71	4,893,185	+0.07(+0.24%)
Jan 30, 2023	27.66	27.66	27.64	27.65	2,942,685	-0.02(-0.07%)
Jan 27, 2023	27.64	27.66	27.64	27.66	4,595,150	+0.01(+0.03%)
Jan 26, 2023	27.66	27.68	27.65	27.66	2,484,209	-0.01(-0.03%)
Jan 25, 2023	27.64	27.68	27.64	27.66	3,985,354	+0.01(+0.03%)
Jan 24, 2023	27.63	27.66	27.63	27.66	3,802,166	+0.00(+0.00%)
Jan 23, 2023	27.66	27.67	27.64	27.66	4,888,043	-0.01(-0.03%)
Jan 20, 2023	27.66	27.66	27.63	27.66	6,006,023	+0.00(+0.00%)
Jan 19, 2023	27.68	27.68	27.66	27.66	4,392,313	-0.02(-0.07%)
Jan 18, 2023	27.67	27.69	27.65	27.68	5,340,385	+0.07(+0.24%)
Jan 17, 2023	27.60	27.63	27.58	27.62	4,358,386	+0.03(+0.10%)
Jan 13, 2023	27.63	27.63	27.57	27.59	6,614,472	-0.04(-0.14%)
Jan 12, 2023	27.63	27.63	27.59	27.63	4,444,004	+0.06(+0.20%)
Jan 11, 2023	27.57	27.57	27.54	27.57	2,898,983	+0.02(+0.07%)
Jan 10, 2023	27.53	27.55	27.52	27.55	3,407,962	+0.01(+0.03%)
Jan 09, 2023	27.54	27.57	27.53	27.54	4,506,677	+0.02(+0.07%)
Jan 06, 2023	27.45	27.53	27.40	27.52	2,423,995	+0.12(+0.44%)
Jan 05, 2023	27.42	27.42	27.39	27.40	4,481,508	-0.04(-0.14%)
Jan 04, 2023	27.47	27.47	27.43	27.44	5,730,755	+0.01(+0.03%)
Jan 03, 2023	27.47	27.47	27.41	27.43	3,559,765	+0.02(+0.07%)
Dec 30, 2022	27.41	27.43	27.39	27.41	3,007,963	-0.02(-0.07%)
Dec 29, 2022	27.42	27.44	27.41	27.43	2,914,988	+0.02(+0.07%)
Dec 28, 2022	27.45	27.45	27.40	27.41	3,173,451	+0.00(+0.00%)
Dec 27, 2022	27.43	27.45	27.40	27.41	2,636,702	-0.04(-0.14%)
Dec 23, 2022	27.48	27.48	27.45	27.45	2,215,426	-0.02(-0.07%)
Dec 22, 2022	27.48	27.49	27.43	27.47	2,641,641	+0.00(+0.00%)
Dec 21, 2022	27.46	27.48	27.43	27.47	3,743,634	+0.05(+0.17%)
Dec 20, 2022	27.40	27.43	27.39	27.42	5,333,249	-0.01(-0.03%)
Dec 19, 2022	27.49	27.49	27.43	27.43	4,928,456	-0.05(-0.17%)
Dec 16, 2022	27.42	27.49	27.41	27.48	5,263,338	+0.03(+0.10%)
Dec 15, 2022	27.42	27.47	27.42	27.45	5,173,115	+0.01(+0.03%)
Dec 14, 2022	27.47	27.48	27.39	27.44	5,404,982	+0.01(+0.03%)
Dec 13, 2022	27.45	27.51	27.42	27.43	6,133,546	+0.07(+0.24%)
Dec 12, 2022	27.42	27.42	27.36	27.37	3,555,540	-0.03(-0.10%)
Dec 09, 2022	27.39	27.42	27.38	27.39	4,340,969	+0.00(+0.00%)
Dec 08, 2022	27.41	27.41	27.38	27.39	1,766,614	-0.02(-0.07%)
Dec 07, 2022	27.40	27.42	27.38	27.41	6,719,228	+0.07(+0.24%)
Dec 06, 2022	27.37	27.37	27.34	27.35	2,102,138	+0.01(+0.03%)
Dec 05, 2022	27.40	27.40	27.32	27.34	3,447,621	-0.08(-0.31%)
Dec 02, 2022	27.35	27.42	27.33	27.42	5,289,322	+0.00(+0.00%)
Dec 01, 2022	27.39	27.42	27.36	27.42	8,695,704	+0.08(+0.31%)
Nov 30, 2022	27.23	27.35	27.23	27.34	3,718,367	+0.09(+0.34%)
Nov 29, 2022	27.31	27.31	27.25	27.25	2,276,935	-0.04(-0.14%)
Nov 28, 2022	27.30	27.30	27.27	27.28	2,446,965	-0.02(-0.07%)
Nov 25, 2022	27.30	27.30	27.26	27.30	856,580	+0.03(+0.10%)
Nov 23, 2022	27.25	27.28	27.24	27.27	2,007,873	+0.03(+0.10%)
Nov 22, 2022	27.22	27.25	27.21	27.25	3,204,295	+0.02(+0.07%)
Nov 21, 2022	27.24	27.25	27.22	27.23	4,256,984	+0.00(+0.00%)
Nov 18, 2022	27.23	27.27	27.22	27.23	2,340,444	-0.02(-0.07%)
Nov 17, 2022	27.25	27.25	27.20	27.25	4,359,130	-0.02(-0.07%)
Nov 16, 2022	27.26	27.27	27.24	27.26	2,538,594	+0.04(+0.14%)
Nov 15, 2022	27.21	27.27	27.21	27.23	2,567,020	+0.04(+0.14%)
Nov 14, 2022	27.25	27.25	27.19	27.19	3,257,381	-0.05(-0.17%)
Nov 11, 2022	27.20	27.24	27.20	27.24	2,541,627	+0.03(+0.10%)
Nov 10, 2022	27.18	27.25	27.16	27.21	3,210,391	+0.20(+0.76%)
Nov 09, 2022	27.00	27.01	26.97	27.00	3,377,105	+0.03(+0.10%)
Nov 08, 2022	26.97	27.00	26.95	26.98	3,154,718	+0.03(+0.10%)
Nov 07, 2022	26.98	26.98	26.93	26.95	4,176,639	-0.01(-0.03%)
Nov 04, 2022	26.88	26.97	26.88	26.96	2,343,956	+0.06(+0.21%)
Nov 03, 2022	26.89	26.92	26.85	26.90	2,878,823	-0.02(-0.07%)
Nov 02, 2022	26.97	27.04	26.91	26.92	4,424,002	-0.04(-0.14%)

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.