Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	31.03	31.11	31.01	31.10	16,336	+0.06(+0.19%)
Oct 30, 2023	31.16	31.16	31.03	31.04	25,692	+0.00(+0.00%)
Oct 27, 2023	31.11	31.12	30.99	31.04	113,686	-0.03(-0.10%)
Oct 26, 2023	31.04	31.10	31.03	31.07	17,065	+0.07(+0.22%)
Oct 25, 2023	30.91	31.09	30.91	31.00	49,831	-0.12(-0.38%)
Oct 24, 2023	31.08	31.14	30.99	31.12	44,148	+0.14(+0.45%)
Oct 23, 2023	31.01	31.06	30.95	30.98	27,712	-0.03(-0.10%)
Oct 20, 2023	31.04	31.11	30.98	31.01	30,259	-0.03(-0.10%)
Oct 19, 2023	31.12	31.38	30.84	31.04	97,884	-0.12(-0.38%)
Oct 18, 2023	31.20	31.25	31.16	31.16	46,128	-0.21(-0.66%)
Oct 17, 2023	31.17	31.46	31.03	31.36	25,884	+0.07(+0.22%)
Oct 16, 2023	31.23	31.32	31.23	31.29	30,816	+0.12(+0.38%)
Oct 13, 2023	31.31	31.31	31.10	31.18	25,932	+0.02(+0.06%)
Oct 12, 2023	31.26	31.26	31.16	31.16	31,268	-0.04(-0.13%)
Oct 11, 2023	31.12	31.25	31.12	31.20	52,713	-0.00(-0.00%)
Oct 10, 2023	31.11	31.23	31.08	31.20	32,132	+0.14(+0.45%)
Oct 09, 2023	30.93	31.08	30.93	31.06	15,713	+0.05(+0.16%)
Oct 06, 2023	31.07	31.12	30.97	31.01	23,489	-0.04(-0.13%)
Oct 05, 2023	31.15	31.15	31.01	31.05	29,349	-0.07(-0.22%)
Oct 04, 2023	31.45	31.45	30.96	31.12	55,750	-0.02(-0.06%)
Oct 03, 2023	31.19	31.21	30.93	31.14	47,560	+0.03(+0.10%)
Oct 02, 2023	31.09	31.24	31.09	31.11	28,378	-0.11(-0.35%)
Sep 29, 2023	31.24	31.28	31.18	31.21	58,275	-0.02(-0.05%)
Sep 28, 2023	31.13	31.24	31.13	31.23	25,026	+0.02(+0.05%)
Sep 27, 2023	31.17	31.27	31.17	31.21	14,408	+0.05(+0.16%)
Sep 26, 2023	30.97	31.27	30.97	31.17	25,944	-0.10(-0.32%)
Sep 25, 2023	31.19	31.30	31.24	31.26	13,369	+0.03(+0.09%)
Sep 22, 2023	31.28	31.33	31.21	31.23	17,109	+0.11(+0.35%)
Sep 21, 2023	31.03	31.18	31.03	31.13	23,358	-0.03(-0.10%)
Sep 20, 2023	31.17	31.26	31.10	31.16	21,610	-0.02(-0.06%)
Sep 19, 2023	31.14	31.18	31.09	31.18	31,460	+0.11(+0.35%)
Sep 18, 2023	31.11	31.15	31.06	31.07	34,486	+0.00(+0.00%)
Sep 15, 2023	31.11	31.15	31.05	31.07	23,393	-0.10(-0.32%)
Sep 14, 2023	31.18	31.21	31.16	31.17	20,451	+0.07(+0.22%)
Sep 13, 2023	31.12	31.17	31.08	31.10	36,697	-0.11(-0.35%)
Sep 12, 2023	31.14	31.22	31.13	31.20	32,495	+0.05(+0.16%)
Sep 11, 2023	31.05	31.17	31.05	31.16	27,273	+0.14(+0.45%)
Sep 08, 2023	31.01	31.08	30.98	31.02	20,307	+0.03(+0.10%)
Sep 07, 2023	30.98	31.07	30.95	30.99	32,200	-0.04(-0.13%)
Sep 06, 2023	31.08	31.10	30.99	31.03	53,519	+0.01(+0.03%)
Sep 05, 2023	31.20	31.25	30.98	31.02	25,000	-0.26(-0.82%)
Sep 01, 2023	31.01	31.32	31.01	31.27	16,663	+0.23(+0.73%)
Aug 31, 2023	31.34	31.35	31.05	31.05	40,047	-0.31(-0.98%)
Aug 30, 2023	31.41	31.46	31.32	31.35	23,042	-0.11(-0.35%)
Aug 29, 2023	31.37	31.47	31.36	31.46	22,818	+0.02(+0.06%)
Aug 28, 2023	31.34	31.48	31.26	31.44	24,363	+0.21(+0.66%)
Aug 25, 2023	31.17	31.23	31.15	31.23	59,260	+0.15(+0.48%)
Aug 24, 2023	31.09	31.14	31.06	31.09	34,326	-0.09(-0.29%)
Aug 23, 2023	31.14	31.20	31.13	31.18	25,448	+0.00(+0.00%)
Aug 22, 2023	31.03	31.18	31.03	31.18	40,126	+0.08(+0.25%)
Aug 21, 2023	31.00	31.11	31.00	31.10	69,088	+0.05(+0.16%)
Aug 18, 2023	30.88	31.09	30.88	31.05	43,691	+0.17(+0.54%)
Aug 17, 2023	31.00	31.02	30.88	30.88	42,179	-0.05(-0.16%)
Aug 16, 2023	31.02	31.04	30.91	30.93	106,090	-0.05(-0.16%)
Aug 15, 2023	30.93	31.00	30.89	30.98	41,894	+0.01(+0.03%)
Aug 14, 2023	30.96	31.22	30.96	30.97	27,247	-0.07(-0.22%)
Aug 11, 2023	31.02	31.22	30.97	31.04	32,306	+0.03(+0.10%)
Aug 10, 2023	31.05	31.11	30.77	31.01	185,739	-0.02(-0.06%)
Aug 09, 2023	31.07	31.07	30.94	31.03	27,665	+0.05(+0.16%)
Aug 08, 2023	30.83	30.98	30.83	30.98	31,733	+0.10(+0.32%)
Aug 07, 2023	30.80	30.88	30.80	30.88	191,985	+0.09(+0.29%)
Aug 04, 2023	30.85	30.90	30.76	30.79	17,753	+0.06(+0.19%)
Aug 03, 2023	30.72	30.83	30.70	30.73	32,563	+0.03(+0.10%)
Aug 02, 2023	30.65	30.70	30.58	30.70	66,779	+0.09(+0.29%)
Aug 01, 2023	30.66	30.73	30.60	30.61	100,387	-0.18(-0.58%)
Jul 31, 2023	30.77	30.86	30.71	30.79	88,046	-0.12(-0.38%)
Jul 28, 2023	30.92	30.92	30.83	30.91	32,508	+0.05(+0.16%)
Jul 27, 2023	30.91	30.91	30.80	30.86	31,864	-0.02(-0.06%)
Jul 26, 2023	30.83	30.91	30.83	30.88	50,072	+0.06(+0.19%)
Jul 25, 2023	30.80	30.87	30.80	30.82	37,424	+0.01(+0.03%)
Jul 24, 2023	30.81	30.87	30.81	30.81	33,880	+0.00(+0.00%)
Jul 21, 2023	30.88	30.97	30.81	30.81	33,942	-0.09(-0.29%)
Jul 20, 2023	30.90	30.96	30.88	30.90	49,286	-0.06(-0.19%)
Jul 19, 2023	31.03	31.07	30.91	30.96	45,094	-0.09(-0.29%)
Jul 18, 2023	31.18	31.18	31.04	31.05	30,996	-0.07(-0.22%)
Jul 17, 2023	31.08	31.13	31.07	31.12	47,649	+0.07(+0.22%)
Jul 14, 2023	31.05	31.37	30.99	31.05	34,690	-0.08(-0.25%)
Jul 13, 2023	31.09	31.27	31.05	31.13	39,539	+0.03(+0.10%)
Jul 12, 2023	31.02	31.16	31.02	31.10	50,552	+0.07(+0.22%)
Jul 11, 2023	30.93	31.04	30.86	31.03	29,695	+0.05(+0.16%)
Jul 10, 2023	30.80	31.00	30.80	30.98	60,241	+0.12(+0.38%)
Jul 07, 2023	30.78	30.86	30.76	30.86	105,569	+0.07(+0.22%)
Jul 06, 2023	30.72	30.79	30.64	30.79	588,332	+0.05(+0.16%)
Jul 05, 2023	30.70	30.76	30.64	30.74	46,278	-0.03(-0.10%)
Jul 03, 2023	30.73	30.78	30.72	30.77	28,868	-0.06(-0.19%)
Jun 30, 2023	30.82	30.85	30.66	30.83	36,288	+0.05(+0.15%)
Jun 29, 2023	30.81	30.84	30.68	30.78	38,242	-0.01(-0.02%)
Jun 28, 2023	30.78	30.86	30.63	30.79	50,065	-0.08(-0.26%)
Jun 27, 2023	30.84	30.91	30.63	30.87	80,960	+0.05(+0.16%)
Jun 26, 2023	30.77	30.84	30.76	30.82	39,381	+0.12(+0.39%)
Jun 23, 2023	30.85	30.92	30.70	30.70	43,375	-0.08(-0.26%)
Jun 22, 2023	30.72	30.79	30.70	30.78	42,208	+0.05(+0.16%)
Jun 21, 2023	30.71	30.76	30.62	30.73	52,028	+0.11(+0.35%)
Jun 20, 2023	30.61	30.69	30.56	30.62	57,024	-0.14(-0.45%)
Jun 16, 2023	30.78	30.78	30.69	30.76	80,997	-0.02(-0.06%)
Jun 15, 2023	30.64	30.82	30.64	30.78	225,373	-0.63(-2.01%)
May 08, 2023	31.44	31.46	31.40	31.41	43,981	-0.10(-0.31%)
May 05, 2023	31.46	31.53	31.18	31.51	37,421	+0.15(+0.47%)
May 04, 2023	31.23	31.40	31.23	31.36	16,228	+0.11(+0.35%)
May 03, 2023	31.29	31.37	31.22	31.25	31,631	-0.03(-0.09%)
May 02, 2023	31.29	31.42	31.20	31.28	56,490	-0.07(-0.21%)
May 01, 2023	31.34	31.41	31.30	31.35	35,544	+0.01(+0.02%)
Apr 28, 2023	31.31	31.41	31.28	31.34	33,120	-0.05(-0.16%)
Apr 27, 2023	31.33	31.41	31.24	31.39	37,419	+0.07(+0.22%)
Apr 26, 2023	31.39	31.46	31.22	31.32	45,488	+0.02(+0.06%)
Apr 25, 2023	31.31	31.39	31.30	31.30	79,951	-0.14(-0.44%)
Apr 24, 2023	31.39	31.44	31.38	31.44	61,152	+0.03(+0.09%)
Apr 21, 2023	31.47	31.49	31.32	31.41	70,292	-0.00(-0.02%)
Apr 20, 2023	31.45	31.56	31.39	31.42	167,547	-0.07(-0.24%)
Apr 19, 2023	31.42	31.52	31.39	31.49	175,533	+0.01(+0.03%)
Apr 18, 2023	31.57	31.58	31.40	31.48	111,241	-0.06(-0.19%)
Apr 17, 2023	31.32	31.54	31.32	31.54	18,951	+0.16(+0.50%)
Apr 14, 2023	31.41	31.48	31.34	31.38	33,117	-0.06(-0.19%)
Apr 13, 2023	31.41	31.44	31.32	31.44	77,958	+0.12(+0.38%)
Apr 12, 2023	31.47	31.47	31.27	31.32	115,183	+0.05(+0.16%)
Apr 11, 2023	31.17	31.33	31.17	31.27	147,434	-0.02(-0.06%)
Apr 10, 2023	31.08	31.29	31.01	31.29	66,405	+0.03(+0.09%)
Apr 06, 2023	31.26	31.32	31.19	31.26	63,768	+0.09(+0.29%)
Apr 05, 2023	31.26	31.31	31.14	31.18	61,208	-0.10(-0.32%)
Apr 04, 2023	31.28	31.32	31.11	31.27	91,823	+0.07(+0.22%)
Apr 03, 2023	31.22	31.29	31.09	31.20	124,885	-0.05(-0.16%)
Mar 31, 2023	31.10	31.26	31.10	31.25	60,576	+0.04(+0.13%)
Mar 30, 2023	30.97	31.23	30.97	31.21	91,410	+0.18(+0.57%)
Mar 29, 2023	31.05	31.05	30.96	31.04	43,525	+0.11(+0.35%)
Mar 28, 2023	30.93	31.00	30.92	30.93	89,685	+0.01(+0.03%)
Mar 27, 2023	30.89	31.04	30.82	30.92	132,013	+0.20(+0.64%)
Mar 24, 2023	30.70	30.78	30.54	30.72	96,822	+0.04(+0.13%)
Mar 23, 2023	30.73	30.74	30.62	30.68	93,691	+0.08(+0.26%)
Mar 22, 2023	30.58	30.67	30.56	30.60	124,947	-0.02(-0.06%)
Mar 21, 2023	30.62	30.66	30.49	30.62	99,246	+0.03(+0.10%)
Mar 20, 2023	30.58	30.68	30.52	30.59	239,868	+0.06(+0.19%)
Mar 17, 2023	30.56	30.61	30.45	30.53	143,171	-0.16(-0.52%)
Mar 16, 2023	30.55	30.70	30.51	30.69	154,999	+0.09(+0.29%)
Mar 15, 2023	30.43	30.64	30.43	30.60	136,746	-0.02(-0.06%)
Mar 14, 2023	30.62	30.69	30.49	30.62	109,992	+0.15(+0.49%)
Mar 13, 2023	30.56	30.61	30.42	30.47	70,350	-0.21(-0.68%)
Mar 10, 2023	30.54	30.68	30.44	30.68	185,985	+0.13(+0.42%)
Mar 09, 2023	30.68	30.71	30.50	30.55	71,063	-0.07(-0.23%)
Mar 08, 2023	30.68	30.79	30.57	30.62	103,276	-0.02(-0.06%)
Mar 07, 2023	30.64	30.74	30.47	30.64	75,848	-0.06(-0.19%)
Mar 06, 2023	30.87	30.87	30.65	30.70	116,408	-0.24(-0.77%)
Mar 03, 2023	30.93	31.01	30.75	30.94	109,666	+0.15(+0.48%)
Mar 02, 2023	30.73	30.90	30.73	30.79	79,221	+0.00(+0.00%)
Mar 01, 2023	30.78	30.91	30.71	30.79	251,769	-0.11(-0.35%)
Feb 28, 2023	30.96	31.15	30.90	30.90	62,036	-0.13(-0.41%)
Feb 27, 2023	31.24	31.24	31.03	31.03	40,192	-0.12(-0.38%)
Feb 24, 2023	31.11	31.27	31.09	31.15	162,999	-0.14(-0.44%)
Feb 23, 2023	31.40	31.40	31.11	31.28	190,123	-0.09(-0.28%)
Feb 22, 2023	31.23	31.42	31.10	31.37	140,643	+0.24(+0.76%)
Feb 21, 2023	30.98	31.16	30.96	31.14	147,220	+0.04(+0.13%)
Feb 17, 2023	30.99	31.14	30.96	31.10	179,905	+0.07(+0.23%)
Feb 16, 2023	31.01	31.12	30.96	31.02	104,524	-0.04(-0.14%)
Feb 15, 2023	30.99	31.08	30.92	31.07	71,004	+0.01(+0.03%)
Feb 14, 2023	31.04	31.11	30.96	31.06	97,570	-0.05(-0.16%)
Feb 13, 2023	31.02	31.12	30.92	31.11	138,317	+0.12(+0.38%)
Feb 10, 2023	31.04	31.12	30.91	30.99	166,006	-0.04(-0.13%)
Feb 09, 2023	31.17	31.19	30.95	31.03	139,366	-0.03(-0.09%)
Feb 08, 2023	31.00	31.11	30.96	31.06	109,668	-0.09(-0.29%)
Feb 07, 2023	30.85	31.15	30.85	31.15	53,061	+0.20(+0.64%)
Feb 06, 2023	30.85	31.19	30.85	30.95	129,271	-0.13(-0.41%)
Feb 03, 2023	31.13	31.30	31.00	31.08	149,055	-0.16(-0.51%)
Feb 02, 2023	31.29	31.29	31.21	31.23	45,785	-0.07(-0.23%)
Feb 01, 2023	31.21	31.32	31.18	31.31	30,491	+0.10(+0.33%)
Jan 31, 2023	31.23	31.28	31.19	31.20	152,757	+0.05(+0.16%)
Jan 30, 2023	31.20	31.26	31.14	31.16	86,696	-0.10(-0.32%)
Jan 27, 2023	31.22	31.27	31.15	31.25	140,165	+0.00(+0.00%)
Jan 26, 2023	31.34	31.44	31.20	31.25	98,520	-0.06(-0.19%)
Jan 25, 2023	31.24	31.37	31.24	31.31	71,551	-0.05(-0.16%)
Jan 24, 2023	31.35	31.54	31.31	31.36	49,872	-0.11(-0.35%)
Jan 23, 2023	31.39	31.51	31.33	31.47	76,039	+0.14(+0.44%)
Jan 20, 2023	31.30	31.41	31.20	31.33	50,230	+0.11(+0.35%)
Jan 19, 2023	31.26	31.29	31.20	31.22	27,167	-0.05(-0.16%)
Jan 18, 2023	31.34	31.41	31.19	31.27	44,702	+0.02(+0.06%)
Jan 17, 2023	31.35	31.36	31.14	31.25	37,477	-0.10(-0.32%)
Jan 13, 2023	31.21	31.36	31.21	31.35	67,676	+0.00(+0.00%)
Jan 12, 2023	31.28	31.37	31.22	31.35	55,582	+0.06(+0.19%)
Jan 11, 2023	31.35	31.35	31.27	31.29	66,437	-0.06(-0.19%)
Jan 10, 2023	31.16	31.35	31.16	31.35	43,572	+0.13(+0.41%)
Jan 09, 2023	31.35	31.37	31.22	31.22	98,009	-0.15(-0.47%)
Jan 06, 2023	31.31	31.37	31.25	31.37	58,316	+0.12(+0.38%)
Jan 05, 2023	31.13	31.43	31.13	31.25	61,643	-0.06(-0.19%)
Jan 04, 2023	31.37	31.40	31.31	31.31	63,200	-0.03(-0.09%)
Jan 03, 2023	31.38	31.57	31.21	31.34	136,091	-0.01(-0.03%)
Dec 30, 2022	31.31	31.44	31.31	31.35	40,538	-0.02(-0.06%)
Dec 29, 2022	31.37	31.44	31.35	31.37	48,162	+0.07(+0.22%)
Dec 28, 2022	31.27	31.39	31.16	31.30	38,440	+0.00(+0.00%)
Dec 27, 2022	31.26	31.47	31.14	31.30	80,479	+0.04(+0.13%)
Dec 23, 2022	31.20	31.40	31.20	31.26	107,592	-0.01(-0.03%)
Dec 22, 2022	31.20	31.28	31.05	31.27	290,536	-0.05(-0.16%)
Dec 21, 2022	31.27	31.32	31.20	31.32	79,194	+0.06(+0.19%)
Dec 20, 2022	31.16	31.38	31.16	31.26	286,501	+0.04(+0.14%)
Dec 19, 2022	31.29	31.29	31.10	31.22	383,695	-0.03(-0.11%)
Dec 16, 2022	31.29	31.48	31.22	31.25	104,140	-0.09(-0.28%)
Dec 15, 2022	31.34	31.39	31.23	31.34	48,383	-0.10(-0.31%)
Dec 14, 2022	31.35	31.47	31.18	31.44	54,573	+0.06(+0.19%)
Dec 13, 2022	31.53	31.58	31.30	31.38	91,032	+0.01(+0.03%)
Dec 12, 2022	31.27	31.42	31.23	31.37	52,660	+0.09(+0.28%)
Dec 09, 2022	31.18	31.30	31.18	31.28	39,315	+0.04(+0.13%)
Dec 08, 2022	31.20	31.24	31.09	31.24	54,515	+0.07(+0.22%)
Dec 07, 2022	31.18	31.20	31.13	31.18	45,526	+0.04(+0.13%)
Dec 06, 2022	31.11	31.17	31.06	31.14	61,183	-0.04(-0.13%)
Dec 05, 2022	31.33	31.33	31.13	31.18	106,780	-0.01(-0.03%)
Dec 02, 2022	31.06	31.23	31.06	31.19	71,795	+0.05(+0.16%)
Dec 01, 2022	31.09	31.21	31.05	31.14	158,366	+0.01(+0.03%)
Nov 30, 2022	31.09	31.20	30.95	31.13	83,372	-0.01(-0.03%)
Nov 29, 2022	31.08	31.14	31.05	31.14	65,939	+0.05(+0.16%)
Nov 28, 2022	31.09	31.21	31.02	31.09	62,607	-0.00(-0.01%)
Nov 25, 2022	31.08	31.14	31.03	31.09	6,598	-0.13(-0.40%)
Nov 23, 2022	31.02	31.23	30.80	31.21	57,121	+0.11(+0.35%)
Nov 22, 2022	30.98	31.16	30.98	31.11	175,481	+0.03(+0.10%)
Nov 21, 2022	31.04	31.10	30.90	31.08	106,003	+0.03(+0.10%)
Nov 18, 2022	31.04	31.05	30.97	31.05	51,888	+0.13(+0.42%)
Nov 17, 2022	30.83	30.95	30.83	30.92	66,241	-0.09(-0.29%)
Nov 16, 2022	30.93	31.02	30.93	31.01	49,139	+0.04(+0.13%)
Nov 15, 2022	31.04	31.05	30.91	30.97	513,483	+0.05(+0.16%)
Nov 14, 2022	30.93	31.03	30.88	30.92	68,258	-0.01(-0.03%)
Nov 11, 2022	30.89	31.08	30.74	30.93	501,685	+0.01(+0.03%)
Nov 10, 2022	30.90	30.97	30.65	30.92	106,805	+0.28(+0.92%)
Nov 09, 2022	30.72	30.77	30.63	30.64	59,370	-0.12(-0.38%)
Nov 08, 2022	30.63	30.85	30.63	30.75	68,720	-0.01(-0.02%)
Nov 07, 2022	30.89	30.90	30.69	30.76	56,259	-0.08(-0.26%)
Nov 04, 2022	30.84	30.96	30.76	30.84	126,878	+0.20(+0.65%)
Nov 03, 2022	30.53	30.96	30.53	30.64	85,305	-0.27(-0.86%)
Nov 02, 2022	31.00	31.13	30.71	30.91	221,513	-0.39(-1.23%)

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.