Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	25.95	26.15	25.78	26.14	164,250	+0.15(+0.58%)
Oct 30, 2023	25.95	26.09	25.78	25.99	330,182	+0.34(+1.32%)
Oct 27, 2023	25.83	25.91	25.59	25.65	237,708	+0.17(+0.67%)
Oct 26, 2023	25.75	25.96	25.37	25.48	293,861	-0.35(-1.35%)
Oct 25, 2023	26.36	26.36	25.76	25.83	577,649	-0.72(-2.71%)
Oct 24, 2023	26.41	26.62	26.31	26.55	475,480	+0.27(+1.03%)
Oct 23, 2023	26.13	26.54	25.93	26.28	289,240	+0.02(+0.08%)
Oct 20, 2023	26.68	26.71	26.24	26.26	268,348	-0.50(-1.87%)
Oct 19, 2023	27.00	27.14	26.70	26.76	305,748	-0.13(-0.48%)
Oct 18, 2023	27.19	27.29	26.82	26.89	277,006	-0.51(-1.86%)
Oct 17, 2023	27.10	27.52	27.04	27.40	453,011	-0.01(-0.04%)
Oct 16, 2023	27.10	27.47	27.10	27.41	514,547	+0.32(+1.18%)
Oct 13, 2023	27.53	27.53	26.98	27.09	233,573	-0.45(-1.63%)
Oct 12, 2023	27.83	27.90	27.37	27.54	254,920	-0.22(-0.79%)
Oct 11, 2023	27.75	27.87	27.56	27.76	337,216	+0.17(+0.62%)
Oct 10, 2023	27.47	27.83	27.43	27.59	369,684	+0.23(+0.84%)
Oct 09, 2023	27.07	27.45	26.99	27.36	503,332	-0.01(-0.04%)
Oct 06, 2023	26.69	27.44	26.60	27.37	550,186	+0.51(+1.90%)
Oct 05, 2023	26.88	26.89	26.57	26.86	433,550	+0.04(+0.15%)
Oct 04, 2023	26.67	26.90	26.56	26.82	236,007	+0.27(+1.02%)
Oct 03, 2023	26.83	27.00	26.43	26.55	522,091	-0.50(-1.85%)
Oct 02, 2023	26.87	27.13	26.83	27.05	228,747	+0.16(+0.59%)
Sep 29, 2023	27.14	27.27	26.84	26.89	218,215	+0.09(+0.34%)
Sep 28, 2023	26.48	26.94	26.40	26.80	269,402	+0.16(+0.60%)
Sep 27, 2023	26.65	26.75	26.34	26.64	310,527	+0.13(+0.49%)
Sep 26, 2023	26.80	26.82	26.44	26.51	354,505	-0.40(-1.49%)
Sep 25, 2023	26.76	26.99	26.85	26.91	215,039	-0.02(-0.07%)
Sep 22, 2023	27.18	27.19	26.89	26.93	337,598	+0.09(+0.33%)
Sep 21, 2023	27.08	27.14	26.82	26.84	293,657	-0.60(-2.18%)
Sep 20, 2023	27.86	27.94	27.40	27.44	223,624	-0.34(-1.22%)
Sep 19, 2023	27.79	27.83	27.58	27.78	268,989	-0.07(-0.25%)
Sep 18, 2023	27.84	27.97	27.80	27.85	351,223	-0.11(-0.39%)
Sep 15, 2023	28.26	28.33	27.90	27.96	248,676	-0.44(-1.55%)
Sep 14, 2023	28.43	28.47	28.19	28.40	349,738	+0.16(+0.57%)
Sep 13, 2023	28.26	28.36	28.10	28.24	394,629	+0.03(+0.11%)
Sep 12, 2023	28.44	28.57	28.20	28.21	256,980	-0.47(-1.64%)
Sep 11, 2023	28.60	28.72	28.43	28.68	381,050	+0.36(+1.27%)
Sep 08, 2023	28.30	28.49	28.26	28.32	234,184	-0.04(-0.14%)
Sep 07, 2023	28.28	28.38	28.11	28.36	384,657	-0.26(-0.91%)
Sep 06, 2023	28.68	28.79	28.44	28.62	265,904	-0.16(-0.56%)
Sep 05, 2023	28.69	28.86	28.59	28.78	347,271	-0.02(-0.07%)
Sep 01, 2023	28.87	28.96	28.69	28.80	405,679	+0.25(+0.87%)
Aug 31, 2023	28.54	28.70	28.48	28.55	330,694	+0.09(+0.32%)
Aug 30, 2023	28.24	28.48	28.18	28.46	337,446	+0.09(+0.32%)
Aug 29, 2023	27.76	28.38	27.73	28.37	554,747	+0.61(+2.20%)
Aug 28, 2023	27.70	27.81	27.57	27.76	183,844	+0.26(+0.94%)
Aug 25, 2023	27.32	27.58	27.01	27.50	285,095	+0.23(+0.84%)
Aug 24, 2023	28.14	28.14	27.25	27.27	295,090	-0.48(-1.73%)
Aug 23, 2023	27.33	27.83	27.28	27.75	305,945	+0.52(+1.91%)
Aug 22, 2023	27.47	27.47	27.15	27.23	263,019	+0.01(+0.04%)
Aug 21, 2023	26.99	27.25	26.86	27.22	761,076	+0.37(+1.38%)
Aug 18, 2023	26.63	26.95	26.54	26.85	355,519	-0.08(-0.30%)
Aug 17, 2023	27.34	27.40	26.90	26.93	347,263	-0.22(-0.81%)
Aug 16, 2023	27.42	27.50	27.14	27.15	248,740	-0.39(-1.42%)
Aug 15, 2023	27.76	27.78	27.46	27.54	435,796	-0.32(-1.15%)
Aug 14, 2023	27.50	27.86	27.40	27.86	656,860	+0.29(+1.05%)
Aug 11, 2023	27.65	27.74	27.51	27.57	237,057	-0.31(-1.11%)
Aug 10, 2023	28.08	28.34	27.77	27.88	208,426	+0.04(+0.14%)
Aug 09, 2023	28.25	28.25	27.74	27.84	257,529	-0.32(-1.15%)
Aug 08, 2023	28.16	28.20	27.87	28.17	822,588	-0.36(-1.28%)
Aug 07, 2023	28.57	28.57	28.30	28.53	311,717	+0.18(+0.63%)
Aug 04, 2023	28.63	28.79	28.33	28.35	369,851	-0.12(-0.42%)
Aug 03, 2023	28.34	28.58	28.26	28.47	253,508	-0.13(-0.45%)
Aug 02, 2023	28.99	29.02	28.46	28.60	365,350	-0.79(-2.69%)
Aug 01, 2023	29.39	29.43	29.19	29.39	370,876	-0.22(-0.74%)
Jul 31, 2023	29.49	29.64	29.43	29.61	468,678	+0.12(+0.41%)
Jul 28, 2023	29.20	29.52	29.13	29.49	476,479	+0.66(+2.29%)
Jul 27, 2023	29.44	29.46	28.70	28.83	396,325	-0.05(-0.17%)
Jul 26, 2023	28.81	28.99	28.62	28.88	290,891	-0.02(-0.07%)
Jul 25, 2023	28.81	29.01	28.79	28.90	275,966	+0.22(+0.77%)
Jul 24, 2023	28.65	28.76	28.42	28.68	272,825	+0.08(+0.28%)
Jul 21, 2023	28.83	28.92	28.55	28.60	288,303	-0.06(-0.21%)
Jul 20, 2023	29.16	29.22	28.55	28.66	525,482	-0.81(-2.75%)
Jul 19, 2023	29.61	29.72	29.36	29.47	542,314	+0.00(+0.00%)
Jul 18, 2023	29.21	29.54	29.02	29.47	595,618	+0.18(+0.61%)
Jul 17, 2023	29.02	29.35	28.99	29.29	700,052	+0.30(+1.03%)
Jul 14, 2023	29.17	29.31	28.92	28.99	479,174	-0.18(-0.62%)
Jul 13, 2023	28.89	29.21	28.83	29.17	632,052	+0.58(+2.03%)
Jul 12, 2023	28.58	28.61	28.34	28.59	559,629	+0.51(+1.81%)
Jul 11, 2023	27.97	28.13	27.73	28.08	337,954	+0.25(+0.90%)
Jul 10, 2023	27.66	27.83	27.58	27.83	294,790	+0.20(+0.72%)
Jul 07, 2023	27.53	27.97	27.53	27.63	308,000	+0.10(+0.36%)
Jul 06, 2023	27.64	27.66	27.34	27.53	241,766	-0.46(-1.64%)
Jul 05, 2023	27.89	28.07	27.86	27.99	426,207	-0.03(-0.11%)
Jul 03, 2023	28.04	28.14	27.91	28.02	211,151	+0.08(+0.29%)
Jun 30, 2023	27.86	28.08	27.74	27.94	523,234	+0.37(+1.34%)
Jun 29, 2023	27.62	27.66	27.43	27.57	450,369	-0.06(-0.22%)
Jun 28, 2023	27.47	27.79	27.45	27.63	222,756	+0.02(+0.07%)
Jun 27, 2023	27.30	27.68	27.17	27.61	452,166	+0.46(+1.69%)
Jun 26, 2023	27.38	27.64	27.10	27.15	187,799	-0.23(-0.84%)
Jun 23, 2023	27.31	27.52	27.20	27.38	566,460	-0.31(-1.12%)
Jun 22, 2023	27.32	27.69	27.29	27.69	475,438	+0.13(+0.47%)
Jun 21, 2023	28.00	28.02	27.42	27.56	505,903	-0.49(-1.74%)
Jun 20, 2023	28.12	28.22	27.80	28.05	511,176	-0.21(-0.74%)
Jun 16, 2023	28.71	28.71	28.20	28.26	714,725	-0.19(-0.67%)
Jun 15, 2023	27.95	28.53	27.89	28.45	665,713	+4.58(+19.20%)
May 08, 2023	23.80	23.88	23.69	23.87	71,897	+0.09(+0.38%)
May 05, 2023	23.51	23.83	23.51	23.78	49,022	+0.41(+1.75%)
May 04, 2023	23.40	23.51	23.21	23.37	184,506	-0.06(-0.26%)
May 03, 2023	23.55	23.73	23.36	23.43	29,449	-0.08(-0.34%)
May 02, 2023	23.73	23.74	23.34	23.51	54,548	-0.22(-0.93%)
May 01, 2023	23.81	23.86	23.66	23.73	71,975	-0.06(-0.25%)
Apr 28, 2023	23.58	23.81	23.49	23.79	252,007	+0.17(+0.72%)
Apr 27, 2023	23.32	23.65	23.12	23.62	82,694	+0.55(+2.38%)
Apr 26, 2023	23.21	23.31	22.90	23.07	87,266	+0.18(+0.79%)
Apr 25, 2023	23.32	23.32	22.81	22.89	75,657	-0.60(-2.57%)
Apr 24, 2023	23.61	23.72	23.37	23.49	118,703	-0.18(-0.78%)
Apr 21, 2023	23.60	23.72	23.46	23.68	10,952	+0.11(+0.47%)
Apr 20, 2023	23.77	23.87	23.52	23.57	17,487	-0.34(-1.42%)
Apr 19, 2023	23.87	24.02	23.79	23.91	37,850	-0.21(-0.87%)
Apr 18, 2023	24.27	24.36	24.00	24.12	65,673	+0.01(+0.04%)
Apr 17, 2023	24.06	24.18	23.96	24.11	30,028	+0.09(+0.37%)
Apr 14, 2023	24.00	24.19	23.82	24.02	21,410	-0.12(-0.50%)
Apr 13, 2023	23.88	24.24	23.79	24.14	43,228	+0.40(+1.68%)
Apr 12, 2023	24.11	24.14	23.69	23.74	37,344	-0.26(-1.08%)
Apr 11, 2023	24.14	24.15	23.97	24.00	44,646	-0.09(-0.39%)
Apr 10, 2023	23.90	24.15	23.76	24.09	32,547	+0.09(+0.40%)
Apr 06, 2023	23.82	24.11	23.66	24.00	35,805	+0.11(+0.46%)
Apr 05, 2023	24.26	24.26	23.76	23.89	49,475	-0.45(-1.87%)
Apr 04, 2023	24.46	24.58	24.28	24.34	17,266	-0.10(-0.43%)
Apr 03, 2023	24.38	24.50	24.16	24.45	51,631	-0.10(-0.41%)
Mar 31, 2023	24.47	24.60	24.20	24.55	58,950	+0.35(+1.44%)
Mar 30, 2023	24.21	24.58	24.04	24.20	70,574	+0.29(+1.22%)
Mar 29, 2023	23.67	23.92	23.52	23.91	35,651	+0.47(+2.00%)
Mar 28, 2023	23.42	23.44	23.19	23.44	41,638	+0.08(+0.34%)
Mar 27, 2023	23.44	23.48	23.12	23.36	9,478	-0.04(-0.16%)
Mar 24, 2023	23.38	23.52	23.20	23.40	49,623	-0.12(-0.52%)
Mar 23, 2023	23.43	23.82	23.29	23.52	41,929	+0.44(+1.90%)
Mar 22, 2023	23.34	23.63	23.08	23.08	45,018	-0.19(-0.82%)
Mar 21, 2023	23.10	23.44	23.04	23.27	24,148	+0.32(+1.39%)
Mar 20, 2023	22.78	22.96	22.65	22.95	14,427	+0.13(+0.57%)
Mar 17, 2023	22.92	22.95	22.64	22.82	16,037	+0.01(+0.04%)
Mar 16, 2023	22.20	22.90	22.20	22.81	15,691	+0.52(+2.33%)
Mar 15, 2023	22.08	22.29	21.96	22.29	15,751	-0.05(-0.22%)
Mar 14, 2023	22.26	22.53	22.21	22.34	16,831	+0.37(+1.68%)
Mar 13, 2023	21.78	22.20	21.56	21.97	28,625	+0.11(+0.50%)
Mar 10, 2023	22.29	22.34	21.79	21.86	26,770	-0.41(-1.86%)
Mar 09, 2023	22.76	23.00	22.23	22.28	61,894	-0.48(-2.13%)
Mar 08, 2023	22.68	22.83	22.66	22.76	13,636	+0.07(+0.31%)
Mar 07, 2023	23.05	23.11	22.68	22.69	20,681	-0.38(-1.64%)
Mar 06, 2023	23.19	23.41	23.05	23.07	54,432	+0.03(+0.13%)
Mar 03, 2023	22.88	23.14	22.70	23.04	19,418	+0.28(+1.23%)
Mar 02, 2023	22.36	22.79	22.36	22.76	15,350	+0.23(+1.02%)
Mar 01, 2023	22.62	22.76	22.39	22.53	12,346	+0.01(+0.04%)
Feb 28, 2023	22.50	22.64	22.46	22.52	11,750	-0.01(-0.04%)
Feb 27, 2023	22.59	22.71	22.46	22.53	16,021	+0.27(+1.21%)
Feb 24, 2023	22.46	22.46	22.13	22.26	35,226	-0.63(-2.75%)
Feb 23, 2023	22.98	22.98	22.56	22.89	166,721	+0.38(+1.68%)
Feb 22, 2023	22.71	22.81	22.47	22.51	29,493	-0.09(-0.40%)
Feb 21, 2023	22.91	22.95	22.59	22.60	34,870	-0.56(-2.41%)
Feb 17, 2023	23.34	23.35	22.98	23.16	27,891	-0.41(-1.74%)
Feb 16, 2023	23.60	23.89	23.53	23.57	19,103	-0.34(-1.42%)
Feb 15, 2023	23.58	23.91	23.46	23.91	13,343	+0.26(+1.10%)
Feb 14, 2023	23.36	23.74	23.33	23.65	6,991	+0.11(+0.47%)
Feb 13, 2023	23.27	23.55	23.18	23.54	17,686	+0.45(+1.95%)
Feb 10, 2023	23.34	23.35	22.95	23.09	21,513	-0.48(-2.03%)
Feb 09, 2023	24.00	24.05	23.46	23.57	34,845	-0.06(-0.25%)
Feb 08, 2023	23.79	23.87	23.48	23.63	32,627	-0.28(-1.17%)
Feb 07, 2023	23.52	23.98	23.33	23.91	52,075	+0.39(+1.66%)
Feb 06, 2023	23.55	23.72	23.39	23.52	26,650	-0.32(-1.34%)
Feb 03, 2023	23.79	24.29	23.79	23.84	91,718	-0.36(-1.48%)
Feb 02, 2023	24.04	24.54	23.96	24.20	102,615	+0.66(+2.81%)
Feb 01, 2023	22.99	23.74	22.82	23.54	24,728	+0.71(+3.13%)
Jan 31, 2023	22.67	22.95	22.63	22.82	8,796	+0.21(+0.93%)
Jan 30, 2023	23.04	23.04	22.61	22.61	31,092	-0.53(-2.29%)
Jan 27, 2023	22.95	23.41	22.95	23.14	170,353	+0.04(+0.17%)
Jan 26, 2023	23.01	23.10	22.75	23.10	176,414	+0.45(+2.01%)
Jan 25, 2023	22.36	22.79	22.16	22.65	31,484	+0.12(+0.55%)
Jan 24, 2023	22.56	23.36	22.31	22.52	15,728	-0.23(-1.01%)
Jan 23, 2023	22.32	22.79	22.32	22.75	13,856	+0.54(+2.45%)
Jan 20, 2023	21.75	22.27	21.70	22.21	16,841	+0.63(+2.92%)
Jan 19, 2023	21.55	21.72	21.37	21.58	13,269	-0.10(-0.48%)
Jan 18, 2023	22.21	22.22	21.68	21.68	15,302	-0.33(-1.50%)
Jan 17, 2023	22.03	22.05	21.74	22.01	45,623	-0.04(-0.18%)
Jan 13, 2023	21.61	22.05	21.61	22.05	201,964	+0.36(+1.66%)
Jan 12, 2023	21.66	21.88	21.51	21.69	23,364	+0.09(+0.44%)
Jan 11, 2023	21.38	21.63	21.25	21.60	35,220	+0.14(+0.67%)
Jan 10, 2023	21.07	21.45	21.07	21.45	66,559	+0.21(+0.99%)
Jan 09, 2023	21.06	21.51	21.06	21.24	25,421	+0.49(+2.36%)
Jan 06, 2023	20.46	20.91	20.29	20.75	15,792	+0.43(+2.11%)
Jan 05, 2023	20.49	20.56	20.33	20.33	13,961	-0.40(-1.93%)
Jan 04, 2023	20.55	20.84	20.46	20.72	33,050	+0.65(+3.23%)
Jan 03, 2023	20.32	20.32	20.07	20.08	14,673	+0.01(+0.05%)
Dec 30, 2022	20.04	20.11	19.82	20.07	64,570	-0.02(-0.10%)
Dec 29, 2022	19.77	20.23	19.77	20.09	15,667	+0.59(+3.05%)
Dec 28, 2022	19.82	19.85	19.49	19.49	23,121	-0.33(-1.66%)
Dec 27, 2022	19.94	20.04	19.77	19.82	25,991	-0.13(-0.65%)
Dec 23, 2022	19.98	20.04	19.84	19.95	9,781	-0.16(-0.79%)
Dec 22, 2022	20.24	20.24	19.73	20.11	19,884	-0.30(-1.46%)
Dec 21, 2022	20.20	20.49	20.16	20.41	40,692	+0.40(+1.99%)
Dec 20, 2022	19.97	20.21	19.97	20.01	11,470	-0.06(-0.30%)
Dec 19, 2022	20.45	20.45	19.98	20.07	14,724	-0.29(-1.42%)
Dec 16, 2022	20.51	20.54	20.26	20.36	10,080	-0.14(-0.68%)
Dec 15, 2022	21.02	21.02	20.49	20.50	5,721	-0.89(-4.14%)
Dec 14, 2022	21.43	21.75	21.23	21.38	11,687	-0.02(-0.09%)
Dec 13, 2022	21.99	22.00	21.26	21.40	14,065	+0.37(+1.75%)
Dec 12, 2022	20.96	21.16	20.84	21.03	9,714	-0.02(-0.09%)
Dec 09, 2022	21.05	21.32	21.05	21.05	17,479	+0.06(+0.28%)
Dec 08, 2022	20.81	21.12	20.80	20.99	12,137	+0.32(+1.57%)
Dec 07, 2022	20.52	20.75	20.52	20.67	7,114	-0.03(-0.17%)
Dec 06, 2022	21.16	21.16	20.66	20.71	8,621	-0.40(-1.89%)
Dec 05, 2022	21.54	21.60	21.07	21.10	17,227	-0.58(-2.66%)
Dec 02, 2022	21.27	21.80	21.27	21.68	137,180	-0.04(-0.18%)
Dec 01, 2022	21.58	21.80	21.47	21.72	122,403	+0.08(+0.37%)
Nov 30, 2022	20.70	21.64	20.63	21.64	10,813	+1.16(+5.69%)
Nov 29, 2022	20.65	20.69	20.41	20.48	12,779	+0.08(+0.39%)
Nov 28, 2022	20.70	20.91	20.40	20.40	13,922	-0.48(-2.29%)
Nov 25, 2022	20.78	20.90	20.78	20.87	16,196	-0.01(-0.05%)
Nov 23, 2022	20.67	20.90	20.67	20.88	207,258	+0.35(+1.70%)
Nov 22, 2022	20.38	20.64	20.36	20.54	17,231	+0.18(+0.88%)
Nov 21, 2022	20.59	20.69	20.29	20.36	70,397	-0.13(-0.63%)
Nov 18, 2022	21.06	21.06	20.49	20.49	36,936	-0.32(-1.53%)
Nov 17, 2022	20.53	20.92	20.43	20.80	17,555	-0.14(-0.67%)
Nov 16, 2022	21.12	21.17	20.94	20.94	20,217	-0.28(-1.31%)
Nov 15, 2022	21.36	21.59	21.12	21.22	38,149	+0.39(+1.86%)
Nov 14, 2022	20.71	21.06	20.61	20.83	31,429	-0.01(-0.05%)
Nov 11, 2022	20.41	20.95	20.37	20.84	12,661	+0.55(+2.70%)
Nov 10, 2022	19.80	20.30	19.73	20.30	9,809	+1.44(+7.63%)
Nov 09, 2022	19.14	19.14	18.82	18.86	9,307	-0.51(-2.64%)
Nov 08, 2022	19.25	19.57	19.10	19.37	12,231	+0.21(+1.09%)
Nov 07, 2022	19.07	19.20	18.91	19.16	12,852	+0.31(+1.64%)
Nov 04, 2022	18.97	19.04	18.59	18.85	7,022	+0.17(+0.91%)
Nov 03, 2022	18.77	18.85	18.68	18.68	80,202	-0.34(-1.78%)
Nov 02, 2022	19.64		19.02	19.02	11,336	-0.56(-2.85%)

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.