Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	27.02	27.09	26.96	26.96	5,867	-0.13(-0.47%)
Oct 30, 2023	26.98	27.10	26.92	27.08	15,774	+0.18(+0.66%)
Oct 27, 2023	26.81	26.97	26.81	26.91	12,812	+0.15(+0.55%)
Oct 26, 2023	26.78	26.85	26.42	26.76	30,248	-0.06(-0.22%)
Oct 25, 2023	26.78	26.82	26.67	26.82	145,276	-0.04(-0.15%)
Oct 24, 2023	26.95	26.96	26.76	26.86	38,034	-0.08(-0.29%)
Oct 23, 2023	26.68	26.95	26.68	26.94	36,206	+0.25(+0.92%)
Oct 20, 2023	26.71	26.76	26.67	26.69	32,325	+0.05(+0.19%)
Oct 19, 2023	26.60	26.73	26.57	26.64	14,729	+0.09(+0.33%)
Oct 18, 2023	26.73	26.76	26.54	26.55	37,444	-0.14(-0.52%)
Oct 17, 2023	26.66	26.79	26.66	26.69	11,139	-0.11(-0.40%)
Oct 16, 2023	26.74	26.85	26.74	26.80	4,548	+0.03(+0.11%)
Oct 13, 2023	26.83	26.83	26.68	26.77	12,369	+0.07(+0.26%)
Oct 12, 2023	26.99	26.99	26.70	26.70	28,855	-0.34(-1.27%)
Oct 11, 2023	27.08	27.08	26.95	27.04	52,401	+0.13(+0.48%)
Oct 10, 2023	26.88	27.00	26.85	26.92	92,438	+0.03(+0.11%)
Oct 09, 2023	26.72	26.89	26.72	26.89	93,882	+0.19(+0.70%)
Oct 06, 2023	26.60	26.82	26.49	26.70	683,916	-0.04(-0.15%)
Oct 05, 2023	26.60	26.74	26.56	26.74	25,788	+0.16(+0.59%)
Oct 04, 2023	26.55	26.61	26.39	26.58	100,559	+0.15(+0.56%)
Oct 03, 2023	26.57	26.58	26.31	26.43	62,332	-0.14(-0.52%)
Oct 02, 2023	26.71	26.77	26.52	26.57	245,016	-0.10(-0.38%)
Sep 29, 2023	26.90	26.95	26.67	26.67	92,644	-0.06(-0.22%)
Sep 28, 2023	26.68	26.73	26.59	26.73	71,088	+0.09(+0.35%)
Sep 27, 2023	26.82	26.82	26.57	26.64	116,748	-0.23(-0.86%)
Sep 26, 2023	26.97	26.98	26.86	26.87	14,919	-0.11(-0.40%)
Sep 25, 2023	27.02	27.00	26.94	26.98	56,711	-0.18(-0.66%)
Sep 22, 2023	27.35	27.35	27.11	27.15	24,245	-0.03(-0.11%)
Sep 21, 2023	27.17	27.24	27.14	27.18	31,034	-0.05(-0.18%)
Sep 20, 2023	27.43	27.50	27.21	27.23	12,855	-0.05(-0.18%)
Sep 19, 2023	27.31	27.33	27.28	27.28	13,745	-0.02(-0.09%)
Sep 18, 2023	27.24	27.38	27.24	27.31	24,720	-0.03(-0.13%)
Sep 15, 2023	27.37	27.37	27.29	27.34	12,986	+0.01(+0.04%)
Sep 14, 2023	27.44	27.45	27.27	27.33	23,118	-0.11(-0.39%)
Sep 13, 2023	27.55	27.55	27.38	27.44	75,964	-0.04(-0.14%)
Sep 12, 2023	27.45	27.51	27.43	27.48	12,460	-0.09(-0.32%)
Sep 11, 2023	27.51	27.57	27.43	27.57	19,339	+0.16(+0.59%)
Sep 08, 2023	27.48	27.48	27.40	27.40	21,992	+0.02(+0.09%)
Sep 07, 2023	27.35	27.43	27.27	27.38	32,111	+0.00(+0.00%)
Sep 06, 2023	27.51	27.51	27.27	27.38	22,356	-0.07(-0.25%)
Sep 05, 2023	27.63	27.63	27.37	27.45	56,331	-0.25(-0.89%)
Sep 01, 2023	27.96	27.96	27.66	27.69	260,183	-0.21(-0.75%)
Aug 31, 2023	28.08	28.08	27.85	27.90	27,526	-0.05(-0.18%)
Aug 30, 2023	27.97	28.00	27.90	27.95	27,048	+0.03(+0.11%)
Aug 29, 2023	27.71	27.95	27.55	27.92	77,650	+0.22(+0.78%)
Aug 28, 2023	27.61	27.71	27.58	27.71	36,591	+0.06(+0.21%)
Aug 25, 2023	27.75	27.75	27.52	27.65	30,998	-0.01(-0.04%)
Aug 24, 2023	27.72	27.86	27.65	27.66	111,098	-0.16(-0.56%)
Aug 23, 2023	27.65	27.87	27.65	27.82	35,046	+0.21(+0.75%)
Aug 22, 2023	27.63	27.66	27.52	27.61	38,257	-0.05(-0.18%)
Aug 21, 2023	27.69	27.71	27.55	27.66	23,147	-0.08(-0.28%)
Aug 18, 2023	27.64	27.74	27.63	27.74	21,902	+0.09(+0.32%)
Aug 17, 2023	27.88	27.88	27.54	27.65	62,355	+0.05(+0.18%)
Aug 16, 2023	27.81	27.83	27.58	27.60	164,607	-0.15(-0.56%)
Aug 15, 2023	27.87	27.87	27.71	27.75	39,341	-0.11(-0.40%)
Aug 14, 2023	27.89	27.93	27.73	27.86	78,087	-0.04(-0.14%)
Aug 11, 2023	27.90	28.05	27.90	27.90	86,244	-0.24(-0.84%)
Aug 10, 2023	28.27	28.36	28.10	28.14	86,389	-0.06(-0.21%)
Aug 09, 2023	28.29	28.29	28.14	28.20	146,967	+0.00(+0.00%)
Aug 08, 2023	28.17	28.26	28.11	28.20	125,305	-0.03(-0.10%)
Aug 07, 2023	28.26	28.26	28.14	28.23	121,431	-0.01(-0.04%)
Aug 04, 2023	28.25	28.35	28.15	28.24	396,128	+0.16(+0.56%)
Aug 03, 2023	28.06	28.15	27.93	28.08	263,459	-0.06(-0.21%)
Aug 02, 2023	28.23	28.23	28.04	28.14	332,891	-0.06(-0.21%)
Aug 01, 2023	28.36	28.57	28.15	28.20	2,173,915	-0.03(-0.11%)
Jul 31, 2023	28.24	28.33	28.23	28.23	37,924	-0.06(-0.22%)
Jul 28, 2023	28.22	28.33	28.22	28.29	34,375	+0.28(+1.01%)
Jul 27, 2023	28.41	28.41	28.00	28.01	54,261	-0.38(-1.35%)
Jul 26, 2023	28.43	28.43	28.26	28.39	100,369	+0.09(+0.30%)
Jul 25, 2023	28.24	28.36	28.24	28.30	12,519	-0.06(-0.20%)
Jul 24, 2023	28.47	28.47	28.32	28.36	107,399	-0.05(-0.17%)
Jul 21, 2023	28.48	28.48	28.41	28.41	4,969	+0.00(+0.00%)
Jul 20, 2023	28.50	28.59	28.41	28.41	9,754	-0.32(-1.13%)
Jul 19, 2023	28.79	28.79	28.63	28.73	21,220	-0.05(-0.17%)
Jul 18, 2023	28.74	28.80	28.72	28.78	47,322	+0.17(+0.58%)
Jul 17, 2023	28.63	28.78	28.57	28.62	29,505	-0.03(-0.10%)
Jul 14, 2023	28.61	28.72	28.61	28.65	16,738	-0.04(-0.14%)
Jul 13, 2023	28.56	28.74	28.56	28.68	18,552	+0.36(+1.28%)
Jul 12, 2023	28.14	28.32	28.14	28.32	8,402	+0.45(+1.62%)
Jul 11, 2023	27.85	27.87	27.76	27.87	8,086	+0.10(+0.35%)
Jul 10, 2023	27.73	27.77	27.63	27.77	54,386	+0.06(+0.21%)
Jul 07, 2023	27.55	27.74	27.51	27.71	4,977	+0.27(+1.00%)
Jul 06, 2023	27.46	27.48	27.32	27.44	12,352	-0.14(-0.50%)
Jul 05, 2023	27.71	27.71	27.52	27.58	32,330	-0.12(-0.42%)
Jul 03, 2023	27.71	27.74	27.66	27.70	3,846	-0.05(-0.18%)
Jun 30, 2023	27.68	27.76	27.68	27.75	17,694	+0.19(+0.67%)
Jun 29, 2023	27.57	27.63	27.55	27.56	19,450	-0.23(-0.84%)
Jun 28, 2023	27.92	27.92	27.72	27.79	13,070	-0.08(-0.28%)
Jun 27, 2023	27.91	27.91	27.83	27.87	10,338	+0.08(+0.28%)
Jun 26, 2023	27.79	27.84	27.73	27.79	6,211	+0.10(+0.35%)
Jun 23, 2023	27.96	27.96	27.67	27.70	8,881	-0.09(-0.32%)
Jun 22, 2023	27.98	27.98	27.69	27.79	11,612	-0.10(-0.37%)
Jun 21, 2023	27.72	27.94	27.72	27.89	6,142	+0.07(+0.26%)
Jun 20, 2023	27.73	27.81	27.71	27.81	6,867	+0.01(+0.05%)
Jun 16, 2023	27.84	27.84	27.77	27.80	65,103	-0.00(-0.02%)
Jun 15, 2023	27.66	27.80	27.60	27.80	12,158	-0.25(-0.89%)
May 08, 2023	28.19	28.19	28.03	28.05	479,694	-0.06(-0.21%)
May 05, 2023	28.09	28.16	28.02	28.11	167,863	-0.10(-0.35%)
May 04, 2023	28.19	28.28	28.10	28.21	44,997	-0.04(-0.14%)
May 03, 2023	28.19	28.27	28.08	28.25	197,936	+0.20(+0.73%)
May 02, 2023	27.85	28.12	27.70	28.04	271,623	+0.18(+0.63%)
May 01, 2023	27.96	28.14	27.80	27.87	2,030,667	-0.36(-1.26%)
Apr 28, 2023	28.13	28.27	28.04	28.23	80,994	+0.27(+0.98%)
Apr 27, 2023	27.96	28.01	27.92	27.95	52,981	-0.08(-0.30%)
Apr 26, 2023	28.21	28.22	28.02	28.04	58,609	+0.03(+0.12%)
Apr 25, 2023	27.98	28.00	27.90	28.00	40,193	+0.03(+0.10%)
Apr 24, 2023	28.06	28.06	27.88	27.97	38,373	-0.08(-0.28%)
Apr 21, 2023	27.86	28.05	27.82	28.05	701,826	+0.15(+0.52%)
Apr 20, 2023	27.87	27.92	27.85	27.90	34,837	+0.04(+0.14%)
Apr 19, 2023	27.91	27.91	27.77	27.86	120,596	+0.01(+0.03%)
Apr 18, 2023	27.92	27.92	27.83	27.86	9,967	+0.07(+0.25%)
Apr 17, 2023	27.93	27.93	27.70	27.79	410,864	-0.22(-0.80%)
Apr 14, 2023	28.15	28.15	27.91	28.01	35,864	-0.14(-0.48%)
Apr 13, 2023	28.20	28.26	28.15	28.15	68,082	+0.17(+0.59%)
Apr 12, 2023	28.08	28.08	27.91	27.98	67,785	+0.12(+0.42%)
Apr 11, 2023	27.91	27.91	27.80	27.86	28,380	+0.03(+0.10%)
Apr 10, 2023	27.98	27.98	27.68	27.84	24,455	-0.26(-0.94%)
Apr 06, 2023	27.99	28.15	27.95	28.10	97,652	+0.07(+0.24%)
Apr 05, 2023	28.05	28.13	27.97	28.03	55,139	-0.08(-0.28%)
Apr 04, 2023	27.86	28.11	27.84	28.11	56,043	+0.17(+0.59%)
Apr 03, 2023	27.91	27.95	27.67	27.94	271,358	+0.18(+0.65%)
Mar 31, 2023	27.73	27.83	27.68	27.76	87,157	+0.05(+0.18%)
Mar 30, 2023	27.65	27.75	27.63	27.71	90,055	+0.18(+0.64%)
Mar 29, 2023	27.57	27.57	27.38	27.54	24,881	+0.06(+0.21%)
Mar 28, 2023	27.48	27.53	27.40	27.48	17,485	+0.05(+0.18%)
Mar 27, 2023	27.60	27.60	27.35	27.43	182,471	+0.07(+0.25%)
Mar 24, 2023	27.44	27.48	27.36	27.36	17,714	-0.20(-0.74%)
Mar 23, 2023	27.71	27.79	27.56	27.57	49,231	-0.08(-0.28%)
Mar 22, 2023	27.38	27.75	27.26	27.65	44,558	+0.29(+1.07%)
Mar 21, 2023	27.47	27.47	27.30	27.35	28,942	+0.12(+0.43%)
Mar 20, 2023	27.10	27.24	27.07	27.24	17,535	+0.31(+1.16%)
Mar 17, 2023	26.82	27.02	26.70	26.93	283,355	+0.30(+1.12%)
Mar 16, 2023	26.68	26.77	26.58	26.63	13,044	-0.02(-0.09%)
Mar 15, 2023	27.03	27.03	26.55	26.65	96,517	-0.30(-1.12%)
Mar 14, 2023	27.18	27.18	26.92	26.95	10,040	-0.22(-0.82%)
Mar 13, 2023	27.18	27.23	27.09	27.18	26,364	+0.38(+1.42%)
Mar 10, 2023	26.86	26.95	26.71	26.80	45,365	+0.22(+0.84%)
Mar 09, 2023	26.55	26.58	26.45	26.58	96,634	+0.16(+0.59%)
Mar 08, 2023	26.48	26.48	26.36	26.42	30,121	+0.07(+0.26%)
Mar 07, 2023	26.69	26.69	26.33	26.35	20,390	-0.28(-1.06%)
Mar 06, 2023	26.67	26.70	26.58	26.63	26,273	+0.03(+0.11%)
Mar 03, 2023	26.58	26.67	26.50	26.60	127,479	+0.14(+0.51%)
Mar 02, 2023	26.47	26.58	26.37	26.47	80,071	-0.09(-0.35%)
Mar 01, 2023	26.66	26.69	26.51	26.56	397,789	+0.01(+0.04%)
Feb 28, 2023	26.62	26.64	26.50	26.55	48,846	-0.06(-0.22%)
Feb 27, 2023	26.62	26.70	26.59	26.61	32,583	+0.04(+0.15%)
Feb 24, 2023	26.56	26.60	26.50	26.57	24,639	-0.25(-0.94%)
Feb 23, 2023	26.86	26.86	26.56	26.82	76,117	+0.06(+0.24%)
Feb 22, 2023	26.95	26.95	26.76	26.76	166,852	-0.09(-0.34%)
Feb 21, 2023	27.18	27.18	26.85	26.85	27,155	-0.37(-1.36%)
Feb 17, 2023	27.14	27.22	27.02	27.22	33,242	+0.12(+0.43%)
Feb 16, 2023	27.29	27.29	27.00	27.10	83,312	-0.12(-0.43%)
Feb 15, 2023	27.28	27.28	27.13	27.22	189,732	-0.13(-0.46%)
Feb 14, 2023	27.41	27.46	27.26	27.35	40,882	-0.04(-0.14%)
Feb 13, 2023	27.30	27.44	27.30	27.38	14,418	+0.00(+0.00%)
Feb 10, 2023	27.47	27.50	27.35	27.38	99,379	-0.18(-0.67%)
Feb 09, 2023	27.81	27.81	27.53	27.57	113,527	+0.01(+0.04%)
Feb 08, 2023	27.54	27.63	27.46	27.56	68,641	-0.02(-0.09%)
Feb 07, 2023	27.48	27.68	27.43	27.58	355,229	-0.05(-0.19%)
Feb 06, 2023	27.71	27.88	27.55	27.64	62,574	-0.30(-1.08%)
Feb 03, 2023	28.07	28.12	27.91	27.94	364,940	-0.50(-1.74%)
Feb 02, 2023	28.52	28.73	28.35	28.43	405,361	+0.14(+0.48%)
Feb 01, 2023	28.04	28.71	27.94	28.30	1,536,298	+0.51(+1.83%)
Jan 31, 2023	27.73	27.85	27.68	27.79	25,565	+0.10(+0.35%)
Jan 30, 2023	27.90	27.90	27.64	27.69	9,357	-0.19(-0.70%)
Jan 27, 2023	27.83	27.91	27.77	27.88	104,219	-0.07(-0.26%)
Jan 26, 2023	28.04	28.04	27.88	27.96	866,879	-0.12(-0.41%)
Jan 25, 2023	28.06	28.13	27.96	28.07	63,070	+0.11(+0.40%)
Jan 24, 2023	27.88	27.98	27.76	27.96	14,575	+0.14(+0.51%)
Jan 23, 2023	27.79	27.87	27.78	27.82	16,305	-0.04(-0.13%)
Jan 20, 2023	27.77	27.88	27.72	27.86	14,419	-0.06(-0.23%)
Jan 19, 2023	27.88	27.95	27.71	27.92	207,060	+0.04(+0.16%)
Jan 18, 2023	28.15	28.15	27.74	27.88	18,912	+0.08(+0.28%)
Jan 17, 2023	27.76	27.87	27.75	27.80	27,501	+0.09(+0.31%)
Jan 13, 2023	27.67	27.76	27.66	27.71	13,544	-0.03(-0.10%)
Jan 12, 2023	27.75	27.79	27.46	27.74	14,112	+0.33(+1.20%)
Jan 11, 2023	27.39	27.43	27.35	27.41	14,596	+0.20(+0.75%)
Jan 10, 2023	27.20	27.26	27.11	27.21	11,454	+0.00(+0.00%)
Jan 09, 2023	27.15	27.32	27.15	27.21	21,391	+0.09(+0.32%)
Jan 06, 2023	26.66	27.12	26.66	27.12	9,098	+0.53(+2.01%)
Jan 05, 2023	26.65	26.66	26.51	26.59	63,802	-0.35(-1.30%)
Jan 04, 2023	27.00	27.00	26.80	26.93	71,186	+0.34(+1.28%)
Jan 03, 2023	26.75	26.77	26.57	26.59	13,176	-0.29(-1.08%)
Dec 30, 2022	26.83	26.89	26.76	26.89	465,298	-0.03(-0.11%)
Dec 29, 2022	26.84	26.95	26.83	26.91	47,973	+0.25(+0.95%)
Dec 28, 2022	26.77	26.77	26.61	26.66	46,895	-0.10(-0.36%)
Dec 27, 2022	26.81	26.84	26.63	26.76	142,549	+0.05(+0.18%)
Dec 23, 2022	26.74	26.78	26.70	26.71	17,197	-0.07(-0.25%)
Dec 22, 2022	26.69	26.78	26.64	26.78	24,216	-0.07(-0.25%)
Dec 21, 2022	26.96	26.96	26.74	26.85	38,566	+0.01(+0.04%)
Dec 20, 2022	26.90	26.91	26.78	26.84	106,882	-0.11(-0.40%)
Dec 19, 2022	26.92	27.03	26.82	26.94	155,077	+0.02(+0.06%)
Dec 16, 2022	26.95	26.96	26.88	26.93	11,984	-0.15(-0.55%)
Dec 15, 2022	27.35	27.35	26.96	27.08	12,638	-0.43(-1.57%)
Dec 14, 2022	27.45	27.56	27.39	27.51	14,556	+0.11(+0.41%)
Dec 13, 2022	27.54	27.54	27.32	27.40	16,197	+0.32(+1.18%)
Dec 12, 2022	27.19	27.33	26.98	27.08	248,820	+0.02(+0.07%)
Dec 09, 2022	27.12	27.14	27.06	27.06	10,405	-0.16(-0.58%)
Dec 08, 2022	27.01	27.23	27.01	27.21	12,803	+0.01(+0.04%)
Dec 07, 2022	27.25	27.45	27.15	27.20	31,997	+0.12(+0.43%)
Dec 06, 2022	27.25	27.25	27.07	27.09	13,578	+0.03(+0.10%)
Dec 05, 2022	27.24	27.24	27.03	27.06	14,074	-0.15(-0.57%)
Dec 02, 2022	27.14	27.23	26.99	27.21	15,977	-0.02(-0.07%)
Dec 01, 2022	27.16	27.23	27.05	27.23	260,558	+0.41(+1.51%)
Nov 30, 2022	26.62	26.87	26.37	26.83	181,831	+0.36(+1.35%)
Nov 29, 2022	26.63	26.63	26.44	26.47	179,499	+0.04(+0.15%)
Nov 28, 2022	26.67	26.68	26.43	26.43	108,268	-0.19(-0.70%)
Nov 25, 2022	26.47	26.62	26.47	26.62	1,608	-0.04(-0.14%)
Nov 23, 2022	26.37	26.65	26.37	26.65	3,605	+0.33(+1.25%)
Nov 22, 2022	26.23	26.32	26.16	26.32	20,293	+0.32(+1.23%)
Nov 21, 2022	26.17	26.17	26.00	26.00	15,661	-0.26(-1.00%)
Nov 18, 2022	26.30	26.38	26.24	26.26	8,871	-0.17(-0.66%)
Nov 17, 2022	26.22	26.44	26.19	26.44	9,582	-0.06(-0.22%)
Nov 16, 2022	26.42	26.55	26.34	26.50	90,946	+0.19(+0.74%)
Nov 15, 2022	26.40	26.43	26.10	26.30	272,553	+0.21(+0.82%)
Nov 14, 2022	26.03	26.23	25.98	26.09	121,751	-0.06(-0.22%)
Nov 11, 2022	26.05	26.22	25.93	26.15	8,445	+0.27(+1.05%)
Nov 10, 2022	25.67	25.92	25.67	25.88	45,423	+0.90(+3.59%)
Nov 09, 2022	24.97	25.08	24.94	24.98	14,598	-0.09(-0.37%)
Nov 08, 2022	24.94	25.16	24.85	25.07	30,636	+0.16(+0.62%)
Nov 07, 2022	24.87	24.94	24.84	24.92	9,249	+0.06(+0.23%)
Nov 04, 2022	24.59	24.86	24.51	24.86	11,106	+0.58(+2.39%)
Nov 03, 2022	24.23	24.32	24.20	24.28	252,931	-0.26(-1.07%)
Nov 02, 2022	24.77	24.96	24.54	24.54	31,002	-0.17(-0.71%)

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.