Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	29.37	29.57	29.37	29.52	217,897	+0.13(+0.46%)
Oct 30, 2023	29.42	29.44	29.28	29.38	228,890	+0.04(+0.13%)
Oct 27, 2023	29.57	29.63	29.28	29.35	98,937	-0.12(-0.39%)
Oct 26, 2023	29.35	29.61	29.35	29.46	138,802	+0.06(+0.20%)
Oct 25, 2023	29.57	29.63	29.39	29.40	192,295	-0.32(-1.07%)
Oct 24, 2023	29.47	29.75	29.44	29.72	107,736	+0.35(+1.18%)
Oct 23, 2023	29.16	29.37	29.11	29.37	108,966	+0.04(+0.13%)
Oct 20, 2023	29.14	29.34	28.80	29.34	242,808	+0.28(+0.96%)
Oct 19, 2023	29.32	29.50	29.06	29.06	114,543	-0.35(-1.18%)
Oct 18, 2023	29.43	29.46	29.26	29.40	239,227	-0.08(-0.26%)
Oct 17, 2023	29.54	29.71	29.42	29.48	414,197	-0.26(-0.87%)
Oct 16, 2023	29.63	29.87	29.55	29.74	121,975	+0.07(+0.23%)
Oct 13, 2023	29.98	30.15	29.66	29.67	244,432	-0.23(-0.77%)
Oct 12, 2023	30.28	30.28	29.87	29.90	181,009	-0.36(-1.18%)
Oct 11, 2023	30.35	30.50	30.12	30.26	416,232	+0.16(+0.54%)
Oct 10, 2023	29.97	30.26	29.95	30.10	114,099	+0.08(+0.26%)
Oct 09, 2023	29.81	30.06	29.76	30.02	174,849	+0.24(+0.81%)
Oct 06, 2023	29.68	29.95	29.56	29.78	219,852	-0.16(-0.55%)
Oct 05, 2023	30.00	30.11	29.93	29.94	127,415	-0.07(-0.22%)
Oct 04, 2023	30.20	30.26	29.89	30.01	282,377	-0.02(-0.06%)
Oct 03, 2023	30.57	30.57	29.87	30.03	278,762	-0.64(-2.07%)
Oct 02, 2023	30.95	31.02	30.64	30.66	188,357	-0.42(-1.36%)
Sep 29, 2023	31.16	31.39	31.09	31.09	103,387	-0.03(-0.09%)
Sep 28, 2023	30.91	31.12	30.88	31.12	117,345	+0.09(+0.28%)
Sep 27, 2023	31.06	31.16	30.84	31.03	141,232	+0.02(+0.06%)
Sep 26, 2023	31.19	31.25	30.95	31.01	117,204	-0.23(-0.74%)
Sep 25, 2023	31.18	31.27	31.19	31.24	76,978	-0.09(-0.28%)
Sep 22, 2023	31.34	31.44	31.23	31.33	74,018	+0.11(+0.37%)
Sep 21, 2023	31.52	31.52	31.10	31.21	118,303	-0.46(-1.47%)
Sep 20, 2023	31.70	31.84	31.66	31.68	50,090	-0.02(-0.08%)
Sep 19, 2023	31.57	31.75	31.57	31.70	55,648	+0.10(+0.32%)
Sep 18, 2023	31.39	31.63	31.39	31.60	98,909	+0.12(+0.38%)
Sep 15, 2023	31.50	31.53	31.39	31.48	72,227	-0.01(-0.03%)
Sep 14, 2023	31.35	31.54	31.35	31.49	51,914	+0.14(+0.46%)
Sep 13, 2023	31.25	31.39	31.18	31.35	75,733	+0.10(+0.31%)
Sep 12, 2023	31.26	31.29	31.17	31.25	69,934	-0.04(-0.12%)
Sep 11, 2023	31.40	31.41	31.25	31.29	128,539	-0.08(-0.24%)
Sep 08, 2023	31.22	31.43	31.22	31.37	51,209	+0.11(+0.34%)
Sep 07, 2023	31.24	31.38	31.06	31.26	85,340	-0.01(-0.03%)
Sep 06, 2023	31.35	31.38	31.20	31.27	64,569	+0.00(+0.00%)
Sep 05, 2023	31.44	31.46	31.27	31.27	61,815	-0.24(-0.76%)
Sep 01, 2023	31.50	31.51	31.36	31.51	72,665	+0.05(+0.15%)
Aug 31, 2023	31.27	31.56	31.24	31.46	74,498	+0.21(+0.67%)
Aug 30, 2023	31.27	31.32	31.22	31.25	75,095	+0.04(+0.12%)
Aug 29, 2023	31.06	31.28	31.06	31.21	85,113	+0.10(+0.34%)
Aug 28, 2023	31.10	31.17	31.02	31.11	78,834	+0.10(+0.31%)
Aug 25, 2023	30.92	31.09	30.86	31.01	76,352	+0.10(+0.31%)
Aug 24, 2023	31.11	31.22	30.92	30.92	74,797	-0.17(-0.55%)
Aug 23, 2023	30.83	31.16	30.83	31.09	128,438	+0.32(+1.05%)
Aug 22, 2023	30.82	30.87	30.76	30.77	81,166	-0.02(-0.06%)
Aug 21, 2023	30.91	30.97	30.71	30.79	139,697	-0.15(-0.49%)
Aug 18, 2023	30.94	31.03	30.87	30.94	111,393	-0.03(-0.09%)
Aug 17, 2023	31.22	31.22	30.88	30.97	125,132	-0.16(-0.52%)
Aug 16, 2023	31.34	31.34	31.09	31.13	142,868	-0.20(-0.64%)
Aug 15, 2023	31.53	31.53	31.33	31.33	117,637	-0.24(-0.75%)
Aug 14, 2023	31.53	31.57	31.48	31.57	45,119	+0.01(+0.03%)
Aug 11, 2023	31.44	31.56	31.39	31.56	122,865	+0.08(+0.24%)
Aug 10, 2023	31.60	31.71	31.46	31.48	141,177	-0.06(-0.18%)
Aug 09, 2023	31.59	31.63	31.52	31.54	120,556	-0.09(-0.27%)
Aug 08, 2023	31.58	31.65	31.51	31.62	61,513	+0.01(+0.03%)
Aug 07, 2023	31.73	31.74	31.59	31.61	98,876	+0.06(+0.18%)
Aug 04, 2023	31.47	31.74	31.45	31.56	104,479	+0.20(+0.64%)
Aug 03, 2023	31.36	31.52	31.29	31.36	128,063	-0.26(-0.81%)
Aug 02, 2023	31.64	31.64	31.36	31.61	133,550	-0.11(-0.36%)
Aug 01, 2023	31.92	31.96	31.62	31.73	92,877	-0.27(-0.83%)
Jul 31, 2023	31.74	32.00	31.74	32.00	133,397	+0.29(+0.93%)
Jul 28, 2023	31.74	31.86	31.55	31.70	185,408	-0.02(-0.06%)
Jul 27, 2023	32.09	32.09	31.63	31.72	182,421	-0.23(-0.71%)
Jul 26, 2023	31.71	31.98	31.71	31.95	115,115	+0.26(+0.81%)
Jul 25, 2023	31.57	31.73	31.57	31.69	163,585	+0.02(+0.06%)
Jul 24, 2023	31.64	31.74	31.61	31.67	83,827	+0.07(+0.21%)
Jul 21, 2023	31.65	31.73	31.57	31.61	81,237	-0.02(-0.06%)
Jul 20, 2023	31.67	31.67	31.49	31.63	64,502	-0.11(-0.36%)
Jul 19, 2023	31.63	31.74	31.62	31.74	155,005	+0.22(+0.69%)
Jul 18, 2023	31.26	31.56	31.26	31.52	158,696	+0.27(+0.85%)
Jul 17, 2023	31.46	31.55	31.17	31.26	381,936	-0.26(-0.81%)
Jul 14, 2023	31.80	31.88	31.43	31.51	84,468	-0.23(-0.72%)
Jul 13, 2023	31.74	31.82	31.70	31.74	73,468	+0.08(+0.24%)
Jul 12, 2023	31.76	31.83	31.62	31.66	111,258	+0.10(+0.33%)
Jul 11, 2023	31.51	31.59	31.40	31.56	106,185	+0.16(+0.51%)
Jul 10, 2023	31.41	31.47	31.31	31.40	171,559	+0.15(+0.49%)
Jul 07, 2023	31.09	31.35	31.09	31.25	91,584	+0.10(+0.33%)
Jul 06, 2023	31.50	31.50	30.95	31.14	213,381	-0.48(-1.53%)
Jul 05, 2023	31.71	31.93	31.63	31.63	68,011	-0.21(-0.65%)
Jul 03, 2023	31.62	31.85	31.60	31.83	51,503	+0.29(+0.93%)
Jun 30, 2023	31.38	31.54	31.32	31.54	120,672	+0.27(+0.87%)
Jun 29, 2023	31.47	31.47	31.16	31.27	213,049	-0.25(-0.78%)
Jun 28, 2023	31.45	31.51	31.42	31.51	307,865	+0.06(+0.18%)
Jun 27, 2023	31.49	31.59	31.37	31.46	174,593	+0.03(+0.09%)
Jun 26, 2023	31.30	31.52	31.30	31.43	259,896	+0.11(+0.36%)
Jun 23, 2023	31.22	31.33	31.16	31.31	183,604	+0.09(+0.30%)
Jun 22, 2023	31.33	31.33	31.17	31.22	90,072	-0.05(-0.15%)
Jun 21, 2023	31.19	31.40	31.12	31.27	756,332	+0.04(+0.12%)
Jun 20, 2023	31.36	31.40	31.19	31.23	106,291	-0.17(-0.54%)
Jun 16, 2023	31.52	31.59	31.34	31.40	174,097	-0.02(-0.06%)
Jun 15, 2023	31.33	31.46	31.33	31.42	177,288	+0.99(+3.25%)
May 08, 2023	30.47	30.56	30.39	30.43	223,006	-0.01(-0.03%)
May 05, 2023	30.26	30.66	30.26	30.44	192,613	+0.56(+1.88%)
May 04, 2023	30.63	30.63	29.69	29.88	373,004	-0.91(-2.95%)
May 03, 2023	31.36	31.48	30.76	30.78	166,039	-0.52(-1.68%)
May 02, 2023	31.81	31.81	31.19	31.31	324,326	-0.54(-1.69%)
May 01, 2023	32.07	32.20	31.78	31.85	360,837	-0.30(-0.92%)
Apr 28, 2023	32.06	32.22	32.05	32.14	441,079	+0.07(+0.20%)
Apr 27, 2023	31.87	32.12	31.80	32.08	517,652	+0.34(+1.06%)
Apr 26, 2023	32.00	32.07	31.73	31.74	2,544,092	-0.30(-0.93%)
Apr 25, 2023	32.23	32.23	31.92	32.04	89,779	-0.24(-0.75%)
Apr 24, 2023	32.31	32.35	32.19	32.28	100,868	+0.01(+0.03%)
Apr 21, 2023	32.16	32.28	32.12	32.27	68,620	+0.16(+0.49%)
Apr 20, 2023	32.04	32.16	31.97	32.12	77,989	-0.02(-0.06%)
Apr 19, 2023	32.06	32.13	31.93	32.13	204,739	+0.05(+0.15%)
Apr 18, 2023	31.90	32.09	31.90	32.09	174,034	+0.26(+0.82%)
Apr 17, 2023	31.95	32.01	31.82	31.83	433,436	-0.11(-0.35%)
Apr 14, 2023	31.90	32.04	31.81	31.94	120,275	+0.04(+0.12%)
Apr 13, 2023	31.75	31.99	31.75	31.90	126,010	+0.10(+0.32%)
Apr 12, 2023	31.85	32.01	31.73	31.80	80,742	+0.02(+0.06%)
Apr 11, 2023	31.58	31.92	31.58	31.78	103,493	+0.17(+0.53%)
Apr 10, 2023	31.64	31.70	31.58	31.61	69,034	-0.09(-0.29%)
Apr 06, 2023	31.44	31.73	31.41	31.71	125,712	+0.22(+0.71%)
Apr 05, 2023	31.46	31.53	31.39	31.48	118,057	-0.01(-0.03%)
Apr 04, 2023	31.65	31.65	31.38	31.49	90,772	-0.18(-0.56%)
Apr 03, 2023	31.44	31.67	31.33	31.67	144,024	+0.18(+0.56%)
Mar 31, 2023	31.36	31.55	31.36	31.49	86,201	+0.18(+0.56%)
Mar 30, 2023	31.27	31.34	31.12	31.31	97,807	+0.27(+0.87%)
Mar 29, 2023	30.95	31.27	30.92	31.05	181,565	+0.21(+0.69%)
Mar 28, 2023	30.80	30.90	30.68	30.83	119,613	+0.15(+0.48%)
Mar 27, 2023	30.56	31.05	30.56	30.68	137,491	+0.30(+0.98%)
Mar 24, 2023	30.22	30.40	30.04	30.39	181,762	+0.13(+0.43%)
Mar 23, 2023	30.70	30.88	30.21	30.26	201,656	-0.40(-1.30%)
Mar 22, 2023	30.77	30.96	30.56	30.66	184,500	-0.06(-0.21%)
Mar 21, 2023	30.37	30.76	30.37	30.72	138,582	+0.57(+1.91%)
Mar 20, 2023	30.49	30.73	30.10	30.15	341,208	-0.27(-0.88%)
Mar 17, 2023	31.06	31.13	30.37	30.42	850,537	-0.85(-2.73%)
Mar 16, 2023	30.05	31.55	30.04	31.27	274,043	+0.99(+3.28%)
Mar 15, 2023	30.28	30.59	30.04	30.28	412,545	-0.55(-1.77%)
Mar 14, 2023	30.54	31.38	30.54	30.82	358,795	+0.84(+2.81%)
Mar 13, 2023	30.99	30.99	29.52	29.98	385,106	-1.45(-4.60%)
Mar 10, 2023	31.88	32.02	31.09	31.43	274,518	-0.57(-1.80%)
Mar 09, 2023	32.68	32.68	31.91	32.00	111,405	-0.62(-1.90%)
Mar 08, 2023	32.68	32.77	32.57	32.62	176,322	+0.00(+0.00%)
Mar 07, 2023	32.91	32.91	32.61	32.62	82,616	-0.21(-0.65%)
Mar 06, 2023	32.87	32.95	32.81	32.84	64,178	+0.00(+0.00%)
Mar 03, 2023	32.75	32.87	32.67	32.84	97,226	+0.27(+0.83%)
Mar 02, 2023	32.66	32.66	32.37	32.57	120,998	-0.24(-0.73%)
Mar 01, 2023	32.88	32.88	32.59	32.81	98,453	-0.09(-0.29%)
Feb 28, 2023	32.85	33.00	32.68	32.90	100,369	+0.00(+0.00%)
Feb 27, 2023	32.97	33.00	32.80	32.90	91,577	+0.14(+0.42%)
Feb 24, 2023	32.75	32.83	32.63	32.76	90,330	-0.16(-0.48%)
Feb 23, 2023	32.69	33.03	32.64	32.92	93,337	+0.32(+0.99%)
Feb 22, 2023	32.27	32.68	32.22	32.60	121,255	+0.43(+1.35%)
Feb 21, 2023	32.88	32.88	32.16	32.16	187,422	-0.85(-2.57%)
Feb 17, 2023	33.06	33.06	32.88	33.01	122,766	-0.06(-0.20%)
Feb 16, 2023	33.28	33.28	33.06	33.08	92,831	-0.35(-1.05%)
Feb 15, 2023	33.45	33.45	33.34	33.43	98,689	-0.05(-0.14%)
Feb 14, 2023	33.34	33.47	33.24	33.47	147,297	+0.09(+0.28%)
Feb 13, 2023	33.17	33.38	33.07	33.38	113,266	+0.25(+0.75%)
Feb 10, 2023	33.23	33.23	33.00	33.13	116,858	-0.10(-0.31%)
Feb 09, 2023	33.49	33.59	33.21	33.23	144,728	-0.07(-0.22%)
Feb 08, 2023	33.19	33.40	33.13	33.31	130,114	+0.06(+0.19%)
Feb 07, 2023	33.41	33.43	33.06	33.24	175,152	-0.11(-0.33%)
Feb 06, 2023	33.62	33.62	33.24	33.35	142,847	-0.34(-1.01%)
Feb 03, 2023	34.06	34.06	33.60	33.70	178,899	-0.48(-1.40%)
Feb 02, 2023	34.08	34.19	34.05	34.18	409,624	+0.29(+0.84%)
Feb 01, 2023	33.82	34.05	33.77	33.89	309,634	+0.08(+0.25%)
Jan 31, 2023	33.76	33.85	33.70	33.81	154,143	+0.06(+0.19%)
Jan 30, 2023	33.53	33.74	33.44	33.74	211,328	+0.19(+0.57%)
Jan 27, 2023	33.49	33.68	33.49	33.55	704,291	+0.00(+0.00%)
Jan 26, 2023	33.55	33.60	33.39	33.55	191,158	+0.17(+0.49%)
Jan 25, 2023	33.22	33.48	33.22	33.38	420,426	+0.05(+0.14%)
Jan 24, 2023	33.38	33.55	33.31	33.34	131,881	-0.07(-0.22%)
Jan 23, 2023	33.24	33.42	33.16	33.41	169,007	+0.23(+0.69%)
Jan 20, 2023	33.18	33.19	32.96	33.18	206,171	+0.06(+0.19%)
Jan 19, 2023	32.90	33.13	32.77	33.12	208,573	+0.21(+0.64%)
Jan 18, 2023	33.00	33.30	32.76	32.91	572,876	+0.13(+0.39%)
Jan 17, 2023	32.56	32.87	32.36	32.78	217,241	+0.29(+0.90%)
Jan 13, 2023	32.34	32.59	32.32	32.48	124,966	+0.10(+0.31%)
Jan 12, 2023	32.25	32.49	32.19	32.38	166,707	+0.15(+0.46%)
Jan 11, 2023	32.21	32.25	32.11	32.24	217,399	+0.23(+0.72%)
Jan 10, 2023	31.97	32.09	31.86	32.01	112,873	+0.08(+0.26%)
Jan 09, 2023	31.92	32.17	31.87	31.92	234,701	+0.02(+0.06%)
Jan 06, 2023	31.52	32.02	31.52	31.91	154,667	+0.46(+1.46%)
Jan 05, 2023	30.92	31.47	30.89	31.45	258,676	+0.33(+1.06%)
Jan 04, 2023	30.57	31.14	30.57	31.12	661,350	+0.59(+1.92%)
Jan 03, 2023	30.26	30.62	30.26	30.53	341,214	+0.39(+1.31%)
Dec 30, 2022	30.04	30.37	30.01	30.13	438,435	-0.07(-0.24%)
Dec 29, 2022	30.23	30.46	30.21	30.21	246,884	+0.01(+0.03%)
Dec 28, 2022	30.58	30.58	30.20	30.20	335,917	-0.28(-0.93%)
Dec 27, 2022	30.76	30.78	30.36	30.48	316,770	-0.36(-1.16%)
Dec 23, 2022	30.90	30.98	30.70	30.84	151,151	-0.04(-0.12%)
Dec 22, 2022	31.19	31.19	30.75	30.88	323,897	-0.35(-1.13%)
Dec 21, 2022	31.25	31.37	31.22	31.23	196,349	+0.05(+0.16%)
Dec 20, 2022	31.22	31.33	31.14	31.18	604,467	-0.13(-0.41%)
Dec 19, 2022	31.29	31.39	31.23	31.31	170,810	-0.09(-0.29%)
Dec 16, 2022	30.95	31.44	30.95	31.40	183,805	+0.17(+0.56%)
Dec 15, 2022	31.22	31.35	31.20	31.23	351,523	-0.19(-0.61%)
Dec 14, 2022	31.35	31.57	31.26	31.42	254,341	-0.01(-0.03%)
Dec 13, 2022	31.38	31.58	31.32	31.43	907,237	+0.37(+1.21%)
Dec 12, 2022	31.09	31.21	30.87	31.05	310,861	+0.03(+0.09%)
Dec 09, 2022	31.18	31.36	31.03	31.03	306,608	-0.31(-0.99%)
Dec 08, 2022	31.47	31.70	31.34	31.34	223,431	-0.19(-0.61%)
Dec 07, 2022	31.46	31.60	31.40	31.53	344,949	+0.08(+0.26%)
Dec 06, 2022	31.54	31.73	31.29	31.45	621,483	-0.15(-0.46%)
Dec 05, 2022	31.99	32.00	31.54	31.59	246,084	-0.49(-1.54%)
Dec 02, 2022	31.71	32.10	31.70	32.09	168,816	+0.16(+0.52%)
Dec 01, 2022	31.57	31.96	31.57	31.92	175,069	+0.55(+1.75%)
Nov 30, 2022	30.85	31.50	30.85	31.37	266,079	+0.47(+1.53%)
Nov 29, 2022	31.36	31.36	30.88	30.90	145,774	-0.50(-1.59%)
Nov 28, 2022	31.47	31.52	31.36	31.40	178,837	-0.10(-0.31%)
Nov 25, 2022	31.30	31.51	31.30	31.50	28,504	+0.03(+0.10%)
Nov 23, 2022	31.37	31.50	31.30	31.46	133,230	+0.21(+0.67%)
Nov 22, 2022	31.22	31.36	31.18	31.26	316,168	+0.09(+0.29%)
Nov 21, 2022	31.15	31.33	31.13	31.16	259,294	-0.09(-0.29%)
Nov 18, 2022	31.26	31.41	31.16	31.26	141,261	+0.05(+0.17%)
Nov 17, 2022	31.22	31.26	31.09	31.20	323,222	-0.18(-0.58%)
Nov 16, 2022	31.34	31.45	31.25	31.38	217,459	+0.11(+0.35%)
Nov 15, 2022	30.96	31.42	30.96	31.27	172,821	+0.53(+1.71%)
Nov 14, 2022	31.23	31.26	30.71	30.75	154,135	-0.51(-1.63%)
Nov 11, 2022	31.16	31.43	30.94	31.26	150,166	+0.20(+0.64%)
Nov 10, 2022	29.95	31.12	29.95	31.06	212,524	+1.47(+4.98%)
Nov 09, 2022	29.64	29.81	29.37	29.58	159,469	-0.18(-0.61%)
Nov 08, 2022	29.30	29.82	29.28	29.77	215,545	+0.48(+1.64%)
Nov 07, 2022	29.13	29.34	29.10	29.28	280,705	+0.16(+0.56%)
Nov 04, 2022	29.34	29.40	29.11	29.12	204,362	-0.07(-0.25%)
Nov 03, 2022	29.25	29.32	29.15	29.19	397,999	-0.15(-0.50%)
Nov 02, 2022	29.46	29.75	29.27	29.34	114,198	-0.10(-0.34%)

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.