Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	27.67	27.72	27.66	27.72	26,978	+0.14(+0.52%)
Oct 30, 2023	27.62	27.70	27.52	27.58	16,011	+0.24(+0.88%)
Oct 27, 2023	27.57	27.64	27.31	27.34	11,898	-0.13(-0.48%)
Oct 26, 2023	27.54	27.60	27.44	27.47	2,084	-0.16(-0.58%)
Oct 25, 2023	27.66	27.70	27.59	27.63	3,689	-0.16(-0.57%)
Oct 24, 2023	27.60	27.82	27.60	27.79	2,993	+0.27(+0.97%)
Oct 23, 2023	27.61	27.61	27.52	27.52	4,015	-0.05(-0.17%)
Oct 20, 2023	27.78	27.79	27.57	27.57	4,639	-0.33(-1.19%)
Oct 19, 2023	28.03	28.10	27.89	27.90	8,065	-0.27(-0.95%)
Oct 18, 2023	28.41	28.41	28.16	28.17	6,684	-0.39(-1.37%)
Oct 17, 2023	28.37	28.65	28.37	28.56	2,414	+0.00(+0.01%)
Oct 16, 2023	28.43	28.57	28.43	28.56	22,689	+0.11(+0.37%)
Oct 13, 2023	28.62	28.62	28.43	28.45	4,728	-0.22(-0.78%)
Oct 12, 2023	28.88	28.88	28.57	28.67	7,908	-0.06(-0.22%)
Oct 11, 2023	28.74	28.74	28.65	28.74	13,490	+0.14(+0.47%)
Oct 10, 2023	28.54	28.66	28.54	28.60	10,521	+0.35(+1.23%)
Oct 09, 2023	28.12	28.27	28.12	28.25	8,403	-0.06(-0.22%)
Oct 06, 2023	28.05	28.40	27.97	28.32	4,792	+0.26(+0.92%)
Oct 05, 2023	28.05	28.06	27.95	28.06	12,572	+0.12(+0.44%)
Oct 04, 2023	27.95	27.98	27.79	27.94	12,590	-0.04(-0.14%)
Oct 03, 2023	28.01	28.04	27.94	27.98	6,557	-0.30(-1.06%)
Oct 02, 2023	28.45	28.45	28.26	28.28	2,329	-0.20(-0.70%)
Sep 29, 2023	28.77	28.77	28.46	28.48	26,064	-0.07(-0.23%)
Sep 28, 2023	28.41	28.58	28.41	28.54	4,702	+0.07(+0.26%)
Sep 27, 2023	28.53	28.54	28.35	28.47	12,586	+0.06(+0.20%)
Sep 26, 2023	28.58	28.58	28.39	28.41	15,102	-0.28(-0.99%)
Sep 25, 2023	28.63	28.75	28.70	28.70	11,311	-0.08(-0.27%)
Sep 22, 2023	28.84	28.88	28.77	28.77	1,946	+0.10(+0.34%)
Sep 21, 2023	28.85	28.85	28.63	28.68	9,111	-0.41(-1.40%)
Sep 20, 2023	29.19	29.27	29.07	29.08	4,201	-0.04(-0.12%)
Sep 19, 2023	29.15	29.15	29.09	29.12	3,318	-0.02(-0.06%)
Sep 18, 2023	29.14	29.18	29.13	29.14	4,072	-0.08(-0.27%)
Sep 15, 2023	29.38	29.40	29.21	29.21	8,431	-0.12(-0.43%)
Sep 14, 2023	29.14	29.37	29.14	29.34	14,554	+0.44(+1.52%)
Sep 13, 2023	28.97	28.97	28.86	28.90	6,592	-0.07(-0.25%)
Sep 12, 2023	29.02	29.03	28.97	28.97	2,247	-0.06(-0.22%)
Sep 11, 2023	28.94	29.05	28.90	29.04	6,710	+0.19(+0.65%)
Sep 08, 2023	28.83	28.89	28.83	28.85	4,595	+0.03(+0.11%)
Sep 07, 2023	28.83	28.88	28.82	28.82	6,210	-0.16(-0.55%)
Sep 06, 2023	29.05	29.05	28.92	28.97	3,518	-0.13(-0.45%)
Sep 05, 2023	29.09	29.15	29.05	29.11	4,668	-0.02(-0.07%)
Sep 01, 2023	29.11	29.14	29.08	29.13	8,081	+0.19(+0.65%)
Aug 31, 2023	29.07	29.07	28.91	28.94	2,525	-0.08(-0.27%)
Aug 30, 2023	29.03	29.06	28.96	29.02	12,797	-0.05(-0.17%)
Aug 29, 2023	28.90	29.11	28.90	29.07	7,993	+0.23(+0.79%)
Aug 28, 2023	28.73	28.84	28.73	28.84	8,670	+0.29(+1.02%)
Aug 25, 2023	28.52	28.55	28.49	28.55	3,048	+0.11(+0.39%)
Aug 24, 2023	28.63	28.63	28.40	28.44	4,088	-0.11(-0.38%)
Aug 23, 2023	28.50	28.61	28.50	28.55	5,425	+0.24(+0.84%)
Aug 22, 2023	28.38	28.38	28.29	28.31	38,803	-0.02(-0.06%)
Aug 21, 2023	28.33	28.37	28.27	28.33	7,681	+0.07(+0.25%)
Aug 18, 2023	28.12	28.31	28.06	28.26	18,272	-0.12(-0.44%)
Aug 17, 2023	28.58	28.58	28.36	28.38	5,680	-0.12(-0.42%)
Aug 16, 2023	28.51	28.63	28.50	28.50	7,133	-0.14(-0.49%)
Aug 15, 2023	28.74	28.74	28.63	28.64	2,701	-0.33(-1.15%)
Aug 14, 2023	28.85	28.98	28.85	28.97	13,938	-0.05(-0.17%)
Aug 11, 2023	29.03	29.04	28.96	29.02	8,967	-0.19(-0.65%)
Aug 10, 2023	29.34	29.34	29.17	29.21	7,058	+0.12(+0.42%)
Aug 09, 2023	29.11	29.16	29.09	29.09	3,948	+0.03(+0.11%)
Aug 08, 2023	28.96	29.05	28.90	29.05	4,272	-0.09(-0.32%)
Aug 07, 2023	29.13	29.15	29.08	29.15	1,996	+0.18(+0.61%)
Aug 04, 2023	29.06	29.17	28.96	28.97	3,862	-0.06(-0.20%)
Aug 03, 2023	28.95	29.04	28.94	29.03	5,129	-0.04(-0.15%)
Aug 02, 2023	29.23	29.23	29.03	29.07	5,969	-0.46(-1.56%)
Aug 01, 2023	29.65	29.65	29.50	29.53	7,938	-0.22(-0.74%)
Jul 31, 2023	29.70	29.80	29.70	29.75	5,191	+0.08(+0.27%)
Jul 28, 2023	29.67	29.72	29.64	29.67	5,296	+0.29(+0.99%)
Jul 27, 2023	29.62	29.62	29.35	29.38	4,600	+0.05(+0.17%)
Jul 26, 2023	29.21	29.37	29.21	29.33	4,264	+0.01(+0.03%)
Jul 25, 2023	29.38	29.40	29.32	29.32	3,767	+0.05(+0.16%)
Jul 24, 2023	29.17	29.32	29.14	29.28	5,736	+0.10(+0.33%)
Jul 21, 2023	29.20	29.20	29.15	29.18	8,749	+0.13(+0.44%)
Jul 20, 2023	29.09	29.12	29.04	29.05	7,175	-0.05(-0.18%)
Jul 19, 2023	29.08	29.18	29.07	29.11	9,199	+0.11(+0.38%)
Jul 18, 2023	28.93	29.02	28.93	28.99	6,894	+0.11(+0.38%)
Jul 17, 2023	28.88	28.94	28.82	28.89	11,653	-0.06(-0.20%)
Jul 14, 2023	29.06	29.06	28.93	28.94	10,127	-0.11(-0.39%)
Jul 13, 2023	28.91	29.07	28.91	29.06	7,551	+0.30(+1.04%)
Jul 12, 2023	28.70	28.77	28.69	28.76	6,145	+0.26(+0.93%)
Jul 11, 2023	28.41	28.49	28.40	28.49	6,096	+0.17(+0.60%)
Jul 10, 2023	28.35	28.36	28.30	28.32	14,955	+0.05(+0.16%)
Jul 07, 2023	28.26	28.44	28.26	28.28	6,419	-0.02(-0.08%)
Jul 06, 2023	28.37	28.37	28.25	28.30	11,743	-0.52(-1.80%)
Jul 05, 2023	28.82	28.84	28.77	28.82	33,670	-0.22(-0.76%)
Jul 03, 2023	29.06	29.08	28.99	29.04	9,688	+0.12(+0.41%)
Jun 30, 2023	28.94	28.97	28.90	28.92	16,548	+0.24(+0.83%)
Jun 29, 2023	28.69	28.71	28.63	28.68	18,441	+0.03(+0.11%)
Jun 28, 2023	28.57	28.71	28.57	28.65	19,557	+0.11(+0.39%)
Jun 27, 2023	28.43	28.62	28.43	28.54	37,450	+0.17(+0.59%)
Jun 26, 2023	28.35	28.47	28.35	28.37	15,030	+0.07(+0.23%)
Jun 23, 2023	28.27	28.37	28.21	28.30	2,230	-0.35(-1.24%)
Jun 22, 2023	28.58	28.68	28.58	28.66	5,374	-0.06(-0.22%)
Jun 21, 2023	28.75	28.76	28.69	28.72	15,432	-0.07(-0.25%)
Jun 20, 2023	28.97	28.97	28.78	28.79	5,460	-0.33(-1.15%)
Jun 16, 2023	29.31	29.31	29.13	29.13	9,594	+0.01(+0.03%)
Jun 15, 2023	29.01	29.15	29.01	29.12	5,915	+0.76(+2.66%)
May 08, 2023	28.36	28.39	28.33	28.36	7,294	+0.01(+0.02%)
May 05, 2023	28.10	28.36	28.10	28.36	6,657	+0.41(+1.48%)
May 04, 2023	27.94	27.98	27.92	27.94	4,172	-0.02(-0.07%)
May 03, 2023	28.05	28.10	27.96	27.96	5,324	-0.05(-0.17%)
May 02, 2023	28.20	28.20	27.93	28.01	11,555	-0.41(-1.46%)
May 01, 2023	28.37	28.45	28.37	28.43	9,096	+0.10(+0.37%)
Apr 28, 2023	28.22	28.35	28.20	28.32	20,476	+0.05(+0.18%)
Apr 27, 2023	28.06	28.27	28.06	28.27	3,813	+0.36(+1.28%)
Apr 26, 2023	27.95	28.02	27.88	27.91	16,997	-0.02(-0.08%)
Apr 25, 2023	28.13	28.13	27.93	27.94	18,329	-0.31(-1.10%)
Apr 24, 2023	28.23	28.31	28.20	28.25	39,436	+0.00(+0.02%)
Apr 21, 2023	28.26	28.27	28.16	28.24	8,007	-0.01(-0.04%)
Apr 20, 2023	28.28	28.35	28.21	28.25	28,434	-0.09(-0.32%)
Apr 19, 2023	28.31	28.37	28.28	28.34	28,077	-0.09(-0.31%)
Apr 18, 2023	28.49	28.49	28.38	28.43	9,120	+0.04(+0.14%)
Apr 17, 2023	28.31	28.39	28.31	28.39	2,094	+0.12(+0.42%)
Apr 14, 2023	28.30	28.30	28.22	28.27	15,563	+0.03(+0.09%)
Apr 13, 2023	28.21	28.30	28.15	28.25	17,673	+0.21(+0.73%)
Apr 12, 2023	28.26	28.26	28.02	28.04	31,035	-0.09(-0.31%)
Apr 11, 2023	28.09	28.18	28.09	28.13	12,279	+0.07(+0.24%)
Apr 10, 2023	27.90	28.06	27.90	28.06	17,032	+0.17(+0.61%)
Apr 06, 2023	27.75	27.95	27.75	27.89	33,884	+0.11(+0.39%)
Apr 05, 2023	27.84	27.84	27.68	27.78	53,292	-0.10(-0.35%)
Apr 04, 2023	28.03	28.03	27.85	27.88	24,722	-0.10(-0.34%)
Apr 03, 2023	27.92	27.97	27.85	27.97	24,783	+0.05(+0.17%)
Mar 31, 2023	27.95	27.95	27.85	27.93	23,387	+0.18(+0.63%)
Mar 30, 2023	27.74	27.76	27.70	27.75	10,170	+0.19(+0.69%)
Mar 29, 2023	27.46	27.56	27.46	27.56	13,378	+0.37(+1.37%)
Mar 28, 2023	27.24	27.24	27.10	27.19	8,773	+0.04(+0.14%)
Mar 27, 2023	27.10	27.17	27.04	27.15	13,105	+0.15(+0.55%)
Mar 24, 2023	26.95	27.10	26.86	27.00	6,567	-0.08(-0.29%)
Mar 23, 2023	27.32	27.32	26.93	27.08	15,361	+0.10(+0.37%)
Mar 22, 2023	27.22	27.26	26.97	26.97	19,639	-0.22(-0.80%)
Mar 21, 2023	27.07	27.19	27.05	27.19	9,362	+0.39(+1.44%)
Mar 20, 2023	26.61	26.85	26.61	26.81	24,116	+0.19(+0.72%)
Mar 17, 2023	26.59	26.66	26.55	26.61	13,484	-0.30(-1.11%)
Mar 16, 2023	26.31	26.91	26.31	26.91	33,347	+0.34(+1.28%)
Mar 15, 2023	26.45	26.64	26.39	26.57	28,605	-0.54(-2.01%)
Mar 14, 2023	27.08	27.21	27.01	27.11	16,040	+0.15(+0.56%)
Mar 13, 2023	26.90	27.06	26.89	26.96	14,870	-0.28(-1.02%)
Mar 10, 2023	27.48	27.48	27.24	27.24	14,202	-0.37(-1.33%)
Mar 09, 2023	27.95	27.99	27.61	27.61	10,022	-0.41(-1.45%)
Mar 08, 2023	27.98	28.05	27.98	28.01	8,298	+0.11(+0.38%)
Mar 07, 2023	28.00	28.00	27.89	27.91	17,036	-0.22(-0.79%)
Mar 06, 2023	28.16	28.20	28.07	28.13	17,098	+0.00(+0.00%)
Mar 03, 2023	28.03	28.20	28.03	28.13	42,479	+0.15(+0.55%)
Mar 02, 2023	27.71	27.98	27.71	27.97	55,401	+0.20(+0.72%)
Mar 01, 2023	27.79	27.81	27.71	27.77	6,157	+0.18(+0.67%)
Feb 28, 2023	27.67	27.71	27.59	27.59	6,366	-0.14(-0.49%)
Feb 27, 2023	27.75	27.79	27.71	27.72	20,135	+0.17(+0.63%)
Feb 24, 2023	27.53	27.60	27.47	27.55	10,640	-0.31(-1.11%)
Feb 23, 2023	27.86	27.87	27.67	27.86	5,657	+0.14(+0.52%)
Feb 22, 2023	27.85	27.85	27.70	27.71	9,935	-0.09(-0.31%)
Feb 21, 2023	27.96	27.96	27.80	27.80	10,917	-0.24(-0.86%)
Feb 17, 2023	28.11	28.11	27.86	28.04	39,105	-0.10(-0.34%)
Feb 16, 2023	28.10	28.25	28.10	28.14	10,715	-0.12(-0.41%)
Feb 15, 2023	28.04	28.25	28.04	28.25	25,797	+0.08(+0.27%)
Feb 14, 2023	28.10	28.22	28.02	28.18	11,467	-0.00(-0.02%)
Feb 13, 2023	28.04	28.20	28.04	28.18	11,759	+0.28(+0.99%)
Feb 10, 2023	27.97	27.98	27.86	27.91	44,483	-0.20(-0.72%)
Feb 09, 2023	28.25	28.26	28.03	28.11	20,572	+0.05(+0.17%)
Feb 08, 2023	28.11	28.11	27.92	28.06	70,458	-0.03(-0.10%)
Feb 07, 2023	27.90	28.11	27.86	28.09	9,464	+0.07(+0.24%)
Feb 06, 2023	27.93	28.02	27.89	28.02	18,094	-0.10(-0.34%)
Feb 03, 2023	27.99	28.25	27.99	28.12	31,977	-0.08(-0.27%)
Feb 02, 2023	28.25	28.25	28.10	28.20	8,425	+0.09(+0.31%)
Feb 01, 2023	27.95	28.21	27.79	28.11	54,875	+0.11(+0.38%)
Jan 31, 2023	27.81	28.00	27.80	28.00	35,600	+0.03(+0.10%)
Jan 30, 2023	27.99	28.08	27.94	27.97	28,747	-0.15(-0.55%)
Jan 27, 2023	28.20	28.20	28.10	28.13	22,344	-0.07(-0.24%)
Jan 26, 2023	28.17	28.22	28.13	28.20	21,185	+0.14(+0.48%)
Jan 25, 2023	27.90	28.10	27.85	28.06	33,287	+0.03(+0.10%)
Jan 24, 2023	27.98	28.09	27.97	28.03	23,612	+0.00(+0.00%)
Jan 23, 2023	27.93	28.08	27.92	28.03	31,930	+0.17(+0.61%)
Jan 20, 2023	27.76	27.90	27.76	27.86	26,536	+0.25(+0.89%)
Jan 19, 2023	27.57	27.66	27.53	27.62	48,860	+0.04(+0.14%)
Jan 18, 2023	27.81	27.81	27.57	27.58	13,564	-0.13(-0.45%)
Jan 17, 2023	27.65	27.73	27.65	27.70	9,908	+0.08(+0.28%)
Jan 13, 2023	27.44	27.68	27.44	27.63	14,924	+0.11(+0.39%)
Jan 12, 2023	27.40	27.60	27.40	27.52	27,501	+0.09(+0.32%)
Jan 11, 2023	27.36	27.47	27.36	27.43	13,660	+0.16(+0.60%)
Jan 10, 2023	27.23	27.32	27.14	27.27	28,544	+0.03(+0.11%)
Jan 09, 2023	27.29	27.39	27.24	27.24	5,955	+0.05(+0.20%)
Jan 06, 2023	26.96	27.21	26.96	27.19	6,975	+0.35(+1.29%)
Jan 05, 2023	26.81	26.89	26.81	26.84	12,236	-0.04(-0.14%)
Jan 04, 2023	26.65	26.88	26.65	26.88	6,934	+0.40(+1.52%)
Jan 03, 2023	26.54	26.54	26.37	26.48	103,507	+0.49(+1.89%)
Dec 30, 2022	26.19	26.27	25.99	25.99	32,631	-0.43(-1.65%)
Dec 29, 2022	26.34	26.43	26.29	26.42	14,695	+0.29(+1.11%)
Dec 28, 2022	26.42	26.42	26.13	26.13	23,048	-0.28(-1.06%)
Dec 27, 2022	26.33	26.41	26.33	26.41	24,248	+0.19(+0.74%)
Dec 23, 2022	26.14	26.22	26.11	26.22	58,893	+0.08(+0.30%)
Dec 22, 2022	26.18	26.18	25.97	26.14	76,153	-0.15(-0.59%)
Dec 21, 2022	26.10	26.33	26.10	26.29	32,987	+0.37(+1.41%)
Dec 20, 2022	25.95	26.05	25.93	25.93	61,471	-0.14(-0.55%)
Dec 19, 2022	26.27	26.27	26.05	26.07	23,800	-0.10(-0.40%)
Dec 16, 2022	26.22	26.22	26.08	26.18	13,821	-0.13(-0.51%)
Dec 15, 2022	26.54	26.54	26.30	26.31	113,409	-0.39(-1.47%)
Dec 14, 2022	26.80	26.87	26.63	26.70	54,680	-0.09(-0.32%)
Dec 13, 2022	27.03	27.08	26.71	26.79	23,391	+0.06(+0.22%)
Dec 12, 2022	26.62	26.73	26.52	26.73	34,757	+0.15(+0.55%)
Dec 09, 2022	26.67	26.74	26.58	26.58	21,639	-0.03(-0.12%)
Dec 08, 2022	26.68	26.68	26.55	26.62	7,722	+0.09(+0.33%)
Dec 07, 2022	26.53	26.60	26.34	26.53	12,765	-0.08(-0.31%)
Dec 06, 2022	26.75	26.86	26.58	26.61	38,142	-0.10(-0.39%)
Dec 05, 2022	26.78	26.80	26.65	26.71	29,976	-0.21(-0.77%)
Dec 02, 2022	26.72	26.92	26.72	26.92	25,802	+0.07(+0.25%)
Dec 01, 2022	26.99	26.99	26.84	26.86	21,259	-0.17(-0.64%)
Nov 30, 2022	26.82	27.03	26.75	27.03	10,132	+0.42(+1.57%)
Nov 29, 2022	26.56	26.66	26.54	26.61	40,361	+0.20(+0.75%)
Nov 28, 2022	26.55	26.58	26.41	26.41	15,430	-0.16(-0.62%)
Nov 25, 2022	26.58	26.63	26.58	26.58	2,502	+0.06(+0.23%)
Nov 23, 2022	26.47	26.57	26.46	26.52	11,434	+0.03(+0.12%)
Nov 22, 2022	26.34	26.49	26.33	26.49	64,177	+0.18(+0.68%)
Nov 21, 2022	26.35	26.35	26.21	26.31	7,843	-0.05(-0.21%)
Nov 18, 2022	26.40	26.40	26.31	26.36	34,603	-0.01(-0.04%)
Nov 17, 2022	26.15	26.39	26.15	26.37	12,668	+0.15(+0.56%)
Nov 16, 2022	26.34	26.37	26.21	26.22	68,752	-0.17(-0.65%)
Nov 15, 2022	26.60	26.65	26.29	26.40	38,294	+0.22(+0.86%)
Nov 14, 2022	26.40	26.40	26.17	26.17	8,610	-0.18(-0.70%)
Nov 11, 2022	26.21	26.40	26.21	26.36	22,332	+0.23(+0.87%)
Nov 10, 2022	25.99	26.13	25.99	26.13	20,467	+0.77(+3.05%)
Nov 09, 2022	25.54	25.59	25.35	25.36	12,443	-0.22(-0.86%)
Nov 08, 2022	25.61	25.70	25.47	25.58	22,481	+0.11(+0.44%)
Nov 07, 2022	25.46	25.52	25.41	25.46	17,125	+0.03(+0.13%)
Nov 04, 2022	25.39	25.48	25.29	25.43	12,533	+0.51(+2.04%)
Nov 03, 2022	24.74	24.94	24.71	24.92	14,066	+0.08(+0.33%)
Nov 02, 2022	25.09	25.16	24.84	24.84	24,783	-0.25(-0.98%)

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.