Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	32.61	32.71	32.61	32.67	96,267	+0.06(+0.18%)
Oct 30, 2023	32.63	32.67	32.52	32.61	141,628	+0.08(+0.24%)
Oct 27, 2023	32.59	32.62	32.51	32.53	158,965	-0.02(-0.06%)
Oct 26, 2023	32.56	32.64	32.49	32.55	120,663	+0.00(+0.00%)
Oct 25, 2023	32.66	32.68	32.50	32.55	119,683	-0.27(-0.84%)
Oct 24, 2023	32.67	32.83	32.67	32.83	126,821	+0.15(+0.45%)
Oct 23, 2023	32.59	32.77	32.42	32.68	121,712	+0.07(+0.21%)
Oct 20, 2023	32.67	32.71	32.61	32.61	55,066	-0.03(-0.09%)
Oct 19, 2023	32.91	32.91	32.63	32.64	42,243	-0.16(-0.48%)
Oct 18, 2023	32.94	32.98	32.80	32.80	111,368	-0.28(-0.86%)
Oct 17, 2023	32.98	33.15	32.96	33.08	115,999	-0.13(-0.38%)
Oct 16, 2023	33.16	33.24	33.15	33.21	835,363	+0.00(+0.00%)
Oct 13, 2023	33.22	33.33	33.16	33.21	411,642	+0.02(+0.07%)
Oct 12, 2023	33.38	33.45	33.14	33.19	51,891	-0.27(-0.81%)
Oct 11, 2023	33.31	33.52	33.31	33.46	90,442	+0.17(+0.50%)
Oct 10, 2023	33.24	33.39	33.10	33.29	47,076	+0.05(+0.15%)
Oct 09, 2023	32.86	33.24	32.86	33.24	36,052	+0.26(+0.79%)
Oct 06, 2023	32.70	33.06	32.70	32.98	119,188	+0.03(+0.10%)
Oct 05, 2023	32.92	32.97	32.85	32.95	72,506	+0.03(+0.09%)
Oct 04, 2023	32.78	32.92	32.71	32.92	164,137	+0.19(+0.57%)
Oct 03, 2023	32.88	32.97	32.69	32.73	107,218	-0.30(-0.90%)
Oct 02, 2023	33.23	33.23	32.98	33.03	119,072	-0.20(-0.59%)
Sep 29, 2023	33.41	33.45	33.21	33.22	48,405	-0.06(-0.17%)
Sep 28, 2023	33.06	33.30	33.06	33.28	109,717	+0.15(+0.44%)
Sep 27, 2023	33.27	33.32	33.03	33.13	184,224	-0.09(-0.26%)
Sep 26, 2023	33.33	33.37	33.20	33.22	182,643	-0.17(-0.50%)
Sep 25, 2023	33.32	33.42	33.36	33.39	130,957	-0.13(-0.40%)
Sep 22, 2023	33.47	33.64	33.47	33.52	69,791	+0.07(+0.22%)
Sep 21, 2023	33.55	33.55	33.45	33.45	76,742	-0.32(-0.96%)
Sep 20, 2023	33.90	33.97	33.77	33.77	99,826	-0.08(-0.23%)
Sep 19, 2023	33.92	33.92	33.82	33.85	59,209	-0.07(-0.20%)
Sep 18, 2023	33.93	33.95	33.85	33.92	91,212	-0.01(-0.03%)
Sep 15, 2023	33.97	34.01	33.89	33.93	776,404	-0.10(-0.29%)
Sep 14, 2023	33.98	34.09	33.98	34.02	108,415	+0.07(+0.20%)
Sep 13, 2023	33.88	33.98	33.88	33.96	85,100	-0.02(-0.06%)
Sep 12, 2023	33.98	33.98	33.90	33.98	98,558	+0.01(+0.03%)
Sep 11, 2023	33.99	34.08	33.91	33.97	68,138	+0.01(+0.03%)
Sep 08, 2023	33.94	33.99	33.90	33.96	57,790	+0.07(+0.20%)
Sep 07, 2023	33.83	33.90	33.81	33.89	167,126	+0.03(+0.09%)
Sep 06, 2023	34.02	34.02	33.79	33.86	104,560	-0.10(-0.29%)
Sep 05, 2023	34.09	34.09	33.96	33.96	85,389	-0.21(-0.62%)
Sep 01, 2023	34.28	34.28	34.14	34.17	125,989	-0.06(-0.19%)
Aug 31, 2023	34.21	34.29	34.21	34.23	57,405	+0.03(+0.09%)
Aug 30, 2023	34.19	34.26	34.16	34.20	51,942	+0.01(+0.03%)
Aug 29, 2023	33.87	34.19	33.87	34.19	356,298	+0.28(+0.82%)
Aug 28, 2023	33.92	33.93	33.87	33.91	75,133	+0.11(+0.33%)
Aug 25, 2023	33.75	33.87	33.64	33.80	76,598	+0.06(+0.17%)
Aug 24, 2023	33.96	33.96	33.74	33.74	61,748	-0.16(-0.48%)
Aug 23, 2023	33.63	33.93	33.63	33.90	210,845	+0.30(+0.89%)
Aug 22, 2023	33.63	33.64	33.54	33.61	50,134	+0.01(+0.03%)
Aug 21, 2023	33.65	33.65	33.50	33.60	91,255	-0.06(-0.17%)
Aug 18, 2023	33.52	33.69	33.52	33.65	81,570	+0.03(+0.09%)
Aug 17, 2023	33.81	33.81	33.60	33.63	41,414	-0.11(-0.32%)
Aug 16, 2023	33.79	33.90	33.71	33.73	133,769	-0.13(-0.38%)
Aug 15, 2023	34.01	34.01	33.85	33.86	63,514	-0.18(-0.53%)
Aug 14, 2023	34.04	34.08	33.92	34.04	227,103	-0.05(-0.16%)
Aug 11, 2023	34.06	34.13	34.03	34.09	38,127	-0.08(-0.23%)
Aug 10, 2023	34.31	34.46	34.16	34.17	49,789	-0.12(-0.34%)
Aug 09, 2023	34.33	34.33	34.25	34.29	49,580	+0.00(+0.01%)
Aug 08, 2023	34.37	34.37	34.19	34.28	62,668	-0.02(-0.07%)
Aug 07, 2023	34.19	34.31	34.19	34.31	55,465	+0.06(+0.17%)
Aug 04, 2023	34.10	34.35	34.10	34.25	112,699	+0.20(+0.57%)
Aug 03, 2023	33.99	34.13	33.99	34.05	68,107	-0.21(-0.60%)
Aug 02, 2023	34.36	34.36	34.16	34.26	71,925	-0.22(-0.63%)
Aug 01, 2023	34.44	34.57	34.43	34.48	65,262	-0.20(-0.59%)
Jul 31, 2023	34.58	34.68	34.52	34.68	64,324	+0.04(+0.11%)
Jul 28, 2023	34.59	34.64	34.54	34.64	111,951	+0.19(+0.54%)
Jul 27, 2023	34.74	34.74	34.39	34.46	136,313	-0.22(-0.65%)
Jul 26, 2023	34.60	34.68	34.55	34.68	79,775	+0.07(+0.20%)
Jul 25, 2023	34.56	34.61	34.54	34.61	235,441	+0.01(+0.03%)
Jul 24, 2023	34.56	34.65	34.55	34.60	60,441	+0.04(+0.11%)
Jul 21, 2023	34.57	34.63	34.55	34.56	84,293	+0.00(+0.00%)
Jul 20, 2023	34.65	34.65	34.50	34.56	61,327	-0.19(-0.53%)
Jul 19, 2023	34.69	34.75	34.68	34.75	48,994	+0.07(+0.20%)
Jul 18, 2023	34.55	34.69	34.55	34.68	143,106	+0.17(+0.48%)
Jul 17, 2023	34.51	34.57	34.45	34.51	128,126	+0.00(+0.00%)
Jul 14, 2023	34.53	34.64	34.46	34.51	174,662	-0.14(-0.39%)
Jul 13, 2023	34.42	34.65	34.42	34.65	203,275	+0.23(+0.68%)
Jul 12, 2023	34.18	34.42	34.18	34.42	65,210	+0.38(+1.12%)
Jul 11, 2023	34.03	34.07	33.97	34.04	218,361	+0.10(+0.29%)
Jul 10, 2023	33.80	33.96	33.80	33.94	119,039	+0.06(+0.17%)
Jul 07, 2023	34.17	34.17	33.79	33.88	67,207	+0.02(+0.06%)
Jul 06, 2023	33.81	33.86	33.71	33.86	64,628	-0.20(-0.60%)
Jul 05, 2023	34.14	34.20	34.06	34.07	82,175	-0.17(-0.50%)
Jul 03, 2023	34.27	34.33	34.24	34.24	96,135	+0.02(+0.06%)
Jun 30, 2023	34.17	34.28	34.17	34.22	128,575	+0.15(+0.43%)
Jun 29, 2023	34.00	34.07	34.00	34.07	53,523	-0.12(-0.34%)
Jun 28, 2023	34.14	34.22	34.11	34.19	123,866	+0.05(+0.14%)
Jun 27, 2023	34.18	34.18	34.06	34.14	95,190	+0.07(+0.20%)
Jun 26, 2023	34.06	34.13	34.06	34.07	55,139	+0.00(+0.00%)
Jun 23, 2023	33.99	34.10	33.99	34.07	85,142	-0.04(-0.12%)
Jun 22, 2023	34.07	34.13	34.06	34.11	108,969	-0.14(-0.40%)
Jun 21, 2023	34.19	34.27	34.03	34.25	86,529	+0.01(+0.03%)
Jun 20, 2023	34.27	34.27	34.21	34.24	368,020	-0.04(-0.11%)
Jun 16, 2023	34.33	34.42	34.27	34.28	373,827	-0.11(-0.31%)
Jun 15, 2023	34.21	34.38	34.20	34.38	155,214	+0.44(+1.28%)
May 08, 2023	33.97	33.98	33.91	33.95	61,054	-0.10(-0.28%)
May 05, 2023	33.97	34.05	33.93	34.04	262,078	+0.14(+0.40%)
May 04, 2023	33.87	34.00	33.87	33.91	41,029	-0.09(-0.26%)
May 03, 2023	33.97	34.05	33.96	34.00	65,533	+0.05(+0.14%)
May 02, 2023	33.82	33.95	33.81	33.95	104,560	+0.11(+0.33%)
May 01, 2023	33.88	34.03	33.82	33.83	70,859	-0.22(-0.65%)
Apr 28, 2023	33.97	34.07	33.92	34.06	60,557	+0.20(+0.60%)
Apr 27, 2023	33.63	33.89	33.63	33.85	59,797	+0.06(+0.17%)
Apr 26, 2023	33.86	33.91	33.77	33.80	112,987	-0.09(-0.27%)
Apr 25, 2023	33.93	34.00	33.86	33.89	52,621	-0.02(-0.07%)
Apr 24, 2023	33.77	33.92	33.77	33.91	46,521	+0.09(+0.26%)
Apr 21, 2023	33.85	33.88	33.77	33.83	77,368	+0.02(+0.06%)
Apr 20, 2023	33.86	33.90	33.81	33.81	54,647	+0.01(+0.03%)
Apr 19, 2023	33.74	33.83	33.74	33.80	85,565	-0.10(-0.29%)
Apr 18, 2023	33.83	33.90	33.83	33.89	32,870	+0.10(+0.29%)
Apr 17, 2023	33.82	33.86	33.73	33.80	485,295	-0.13(-0.37%)
Apr 14, 2023	34.00	34.01	33.83	33.92	137,647	-0.14(-0.40%)
Apr 13, 2023	33.95	34.06	33.95	34.06	71,867	+0.15(+0.43%)
Apr 12, 2023	34.02	34.04	33.88	33.91	113,814	+0.00(+0.00%)
Apr 11, 2023	33.86	33.94	33.83	33.91	172,268	+0.10(+0.29%)
Apr 10, 2023	33.82	33.86	33.75	33.82	225,352	-0.14(-0.40%)
Apr 06, 2023	33.97	34.02	33.90	33.95	149,424	+0.02(+0.06%)
Apr 05, 2023	33.93	33.99	33.93	33.93	61,635	+0.01(+0.03%)
Apr 04, 2023	33.85	33.98	33.85	33.92	199,917	-0.04(-0.12%)
Apr 03, 2023	33.74	33.96	33.74	33.96	201,858	+0.20(+0.60%)
Mar 31, 2023	33.64	33.79	33.63	33.76	103,036	+0.22(+0.66%)
Mar 30, 2023	33.51	33.59	33.51	33.54	66,715	+0.09(+0.26%)
Mar 29, 2023	33.40	33.45	33.35	33.45	562,245	+0.14(+0.41%)
Mar 28, 2023	33.32	33.33	33.25	33.32	81,092	+0.00(+0.00%)
Mar 27, 2023	33.32	33.41	33.32	33.32	84,249	-0.19(-0.58%)
Mar 24, 2023	33.53	33.55	33.38	33.51	45,304	+0.05(+0.14%)
Mar 23, 2023	33.45	33.54	33.37	33.46	95,933	+0.08(+0.23%)
Mar 22, 2023	33.32	33.60	33.26	33.38	70,864	+0.07(+0.20%)
Mar 21, 2023	33.23	33.33	33.22	33.32	179,981	+0.08(+0.23%)
Mar 20, 2023	33.21	33.31	33.19	33.24	114,225	+0.07(+0.20%)
Mar 17, 2023	33.14	33.32	33.14	33.17	63,233	+0.00(+0.00%)
Mar 16, 2023	33.03	33.20	32.93	33.17	633,039	-0.02(-0.06%)
Mar 15, 2023	32.94	33.19	32.94	33.19	105,126	+0.12(+0.35%)
Mar 14, 2023	33.03	33.18	32.99	33.07	116,715	-0.01(-0.03%)
Mar 13, 2023	33.09	33.27	33.02	33.08	86,628	+0.19(+0.59%)
Mar 10, 2023	32.93	33.09	32.89	32.89	140,722	+0.03(+0.09%)
Mar 09, 2023	32.94	33.03	32.80	32.86	57,434	-0.10(-0.29%)
Mar 08, 2023	32.97	33.03	32.85	32.96	85,910	+0.02(+0.06%)
Mar 07, 2023	33.07	33.13	32.89	32.94	62,317	-0.18(-0.55%)
Mar 06, 2023	33.24	33.24	33.09	33.12	92,154	-0.07(-0.20%)
Mar 03, 2023	32.97	33.19	32.95	33.19	97,018	+0.32(+0.97%)
Mar 02, 2023	32.69	32.87	32.69	32.87	442,581	+0.04(+0.12%)
Mar 01, 2023	32.87	32.95	32.81	32.83	58,351	-0.05(-0.15%)
Feb 28, 2023	32.90	32.98	32.88	32.88	42,652	-0.13(-0.38%)
Feb 27, 2023	33.01	33.06	32.95	33.00	48,855	+0.13(+0.38%)
Feb 24, 2023	32.87	32.95	32.81	32.88	168,905	-0.23(-0.70%)
Feb 23, 2023	33.02	33.17	32.98	33.11	88,460	+0.13(+0.38%)
Feb 22, 2023	33.04	33.09	32.96	32.98	171,325	-0.01(-0.03%)
Feb 21, 2023	33.16	33.16	32.97	32.99	163,582	-0.34(-1.01%)
Feb 17, 2023	33.21	33.36	33.20	33.33	95,318	+0.02(+0.06%)
Feb 16, 2023	33.37	33.47	33.30	33.31	84,079	-0.16(-0.49%)
Feb 15, 2023	33.48	33.50	33.40	33.48	270,777	-0.06(-0.17%)
Feb 14, 2023	33.53	33.68	33.42	33.53	93,118	-0.08(-0.23%)
Feb 13, 2023	33.47	33.63	33.45	33.61	131,059	+0.16(+0.49%)
Feb 10, 2023	33.49	33.53	33.41	33.45	67,764	-0.13(-0.40%)
Feb 09, 2023	33.82	33.87	33.53	33.58	139,024	-0.08(-0.23%)
Feb 08, 2023	33.69	33.78	33.61	33.66	123,809	-0.06(-0.17%)
Feb 07, 2023	33.65	33.84	33.58	33.72	247,948	+0.07(+0.20%)
Feb 06, 2023	33.68	33.74	33.65	33.65	69,969	-0.26(-0.77%)
Feb 03, 2023	33.77	34.03	33.77	33.91	136,641	-0.32(-0.93%)
Feb 02, 2023	34.23	34.29	34.13	34.23	133,145	+0.18(+0.54%)
Feb 01, 2023	33.87	34.13	33.51	34.04	155,459	+0.28(+0.83%)
Jan 31, 2023	33.63	33.85	33.62	33.77	161,524	+0.17(+0.52%)
Jan 30, 2023	33.73	33.77	33.59	33.59	1,729,463	-0.26(-0.77%)
Jan 27, 2023	33.79	33.86	33.74	33.85	274,861	+0.04(+0.11%)
Jan 26, 2023	33.78	33.84	33.71	33.81	190,389	+0.06(+0.17%)
Jan 25, 2023	33.63	33.78	33.61	33.76	252,813	+0.03(+0.09%)
Jan 24, 2023	33.66	33.75	33.56	33.73	172,149	+0.10(+0.29%)
Jan 23, 2023	33.55	33.72	33.52	33.63	773,478	+0.04(+0.11%)
Jan 20, 2023	33.55	33.61	33.45	33.59	474,156	+0.00(+0.00%)
Jan 19, 2023	33.58	33.60	33.49	33.59	315,199	-0.03(-0.09%)
Jan 18, 2023	33.79	33.86	33.60	33.62	284,516	+0.09(+0.26%)
Jan 17, 2023	33.54	33.63	33.46	33.53	1,360,919	-0.07(-0.20%)
Jan 13, 2023	33.46	33.60	33.46	33.60	293,310	+0.03(+0.09%)
Jan 12, 2023	33.43	33.62	33.30	33.57	425,181	+0.23(+0.69%)
Jan 11, 2023	33.21	33.37	33.21	33.34	113,369	+0.18(+0.55%)
Jan 10, 2023	33.08	33.16	32.95	33.16	138,958	-0.02(-0.06%)
Jan 09, 2023	33.11	33.29	33.11	33.18	885,093	+0.07(+0.20%)
Jan 06, 2023	32.68	33.11	32.64	33.11	485,934	+0.45(+1.39%)
Jan 05, 2023	32.63	32.66	32.51	32.66	248,624	-0.08(-0.24%)
Jan 04, 2023	32.70	32.78	32.63	32.73	103,277	+0.21(+0.65%)
Jan 03, 2023	32.60	32.70	32.43	32.52	787,281	+0.16(+0.51%)
Dec 30, 2022	32.45	32.46	32.31	32.36	644,872	-0.25(-0.77%)
Dec 29, 2022	32.45	32.61	32.37	32.61	813,662	+0.27(+0.83%)
Dec 28, 2022	32.52	32.54	32.26	32.34	1,087,810	-0.13(-0.42%)
Dec 27, 2022	32.65	32.65	32.43	32.47	509,951	-0.14(-0.44%)
Dec 23, 2022	32.60	32.62	32.46	32.62	966,883	+0.04(+0.14%)
Dec 22, 2022	32.73	32.73	32.51	32.57	727,865	-0.13(-0.41%)
Dec 21, 2022	32.66	32.79	32.64	32.71	333,828	+0.13(+0.41%)
Dec 20, 2022	32.57	32.62	32.48	32.57	347,280	-0.08(-0.23%)
Dec 19, 2022	32.83	32.83	32.47	32.65	1,342,002	-0.24(-0.73%)
Dec 16, 2022	32.88	32.90	32.79	32.89	350,487	-0.10(-0.29%)
Dec 15, 2022	33.15	33.15	32.97	32.99	955,153	-0.29(-0.86%)
Dec 14, 2022	33.30	33.37	33.12	33.27	1,051,592	+0.06(+0.17%)
Dec 13, 2022	33.46	33.57	33.19	33.22	2,293,630	+0.15(+0.46%)
Dec 12, 2022	33.03	33.06	32.92	33.06	796,380	+0.11(+0.35%)
Dec 09, 2022	33.07	33.10	32.94	32.95	353,336	-0.12(-0.38%)
Dec 08, 2022	33.06	33.15	33.01	33.07	597,492	+0.01(+0.03%)
Dec 07, 2022	32.99	33.11	32.97	33.06	355,846	+0.15(+0.47%)
Dec 06, 2022	32.98	33.05	32.86	32.91	430,576	-0.10(-0.29%)
Dec 05, 2022	33.21	33.26	32.92	33.01	773,649	-0.34(-1.01%)
Dec 02, 2022	33.12	33.34	33.02	33.34	647,041	+0.05(+0.14%)
Dec 01, 2022	33.18	33.29	33.06	33.29	681,149	+0.21(+0.64%)
Nov 30, 2022	32.68	33.08	32.58	33.08	491,863	+0.50(+1.53%)
Nov 29, 2022	32.62	32.71	32.59	32.59	306,683	-0.03(-0.09%)
Nov 28, 2022	32.73	32.83	32.61	32.62	499,590	-0.22(-0.67%)
Nov 25, 2022	32.74	32.84	32.74	32.84	120,406	+0.01(+0.03%)
Nov 23, 2022	32.64	32.84	32.64	32.83	278,660	+0.19(+0.59%)
Nov 22, 2022	32.44	32.63	32.44	32.63	287,937	+0.24(+0.74%)
Nov 21, 2022	32.38	32.46	32.34	32.40	568,373	-0.06(-0.18%)
Nov 18, 2022	32.50	32.55	32.34	32.45	283,530	+0.03(+0.09%)
Nov 17, 2022	32.35	32.46	32.29	32.42	386,920	-0.14(-0.44%)
Nov 16, 2022	32.49	32.59	32.46	32.57	223,389	+0.09(+0.27%)
Nov 15, 2022	32.49	32.58	32.41	32.48	248,487	+0.25(+0.77%)
Nov 14, 2022	32.38	32.41	32.21	32.23	521,193	-0.15(-0.47%)
Nov 11, 2022	32.22	32.45	32.22	32.39	372,816	+0.13(+0.42%)
Nov 10, 2022	31.92	32.32	31.92	32.25	1,630,102	+0.94(+2.99%)
Nov 09, 2022	31.37	31.52	31.32	31.32	454,729	-0.17(-0.55%)
Nov 08, 2022	31.47	31.59	31.38	31.49	535,901	+0.06(+0.18%)
Nov 07, 2022	31.42	31.43	31.27	31.43	651,367	+0.11(+0.34%)
Nov 04, 2022	31.29	31.42	31.16	31.32	2,737,253	+0.24(+0.77%)
Nov 03, 2022	31.05	31.18	30.98	31.09	269,280	-0.23(-0.73%)
Nov 02, 2022	31.55		31.26	31.32	451,460	-0.15(-0.48%)

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.