Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	19.39	19.46	19.06	19.32	59,325	+0.07(+0.35%)
Oct 30, 2023	19.42	19.89	18.84	19.26	27,390	-0.10(-0.50%)
Oct 27, 2023	19.75	20.09	19.20	19.35	48,259	-0.37(-1.86%)
Oct 26, 2023	19.91	20.34	19.51	19.72	31,200	-0.16(-0.82%)
Oct 25, 2023	20.03	20.37	19.69	19.88	52,875	-0.39(-1.90%)
Oct 24, 2023	20.57	20.84	19.67	20.27	53,883	-0.13(-0.61%)
Oct 23, 2023	20.26	21.19	20.26	20.39	14,316	-0.22(-1.08%)
Oct 20, 2023	20.51	20.62	20.11	20.62	20,863	+0.19(+0.94%)
Oct 19, 2023	20.80	21.18	20.42	20.42	25,830	-0.47(-2.26%)
Oct 18, 2023	21.12	21.28	20.71	20.90	25,301	-0.31(-1.46%)
Oct 17, 2023	21.66	21.69	21.17	21.21	19,022	-0.59(-2.70%)
Oct 16, 2023	22.12	22.18	21.67	21.79	25,284	-0.21(-0.96%)
Oct 13, 2023	22.83	22.89	21.78	22.01	30,664	-0.83(-3.63%)
Oct 12, 2023	22.81	23.07	22.31	22.84	15,857	-0.11(-0.46%)
Oct 11, 2023	22.85	23.03	22.74	22.94	15,796	+0.23(+1.02%)
Oct 10, 2023	22.47	22.80	22.13	22.71	10,665	+0.22(+0.99%)
Oct 09, 2023	22.28	22.56	22.09	22.49	5,994	+0.27(+1.22%)
Oct 06, 2023	22.07	22.81	21.97	22.22	19,810	-0.05(-0.22%)
Oct 05, 2023	22.43	22.47	22.17	22.27	29,363	-0.15(-0.69%)
Oct 04, 2023	22.68	22.97	22.42	22.42	24,546	-0.18(-0.81%)
Oct 03, 2023	23.41	23.41	22.59	22.60	42,755	-0.96(-4.05%)
Oct 02, 2023	23.73	23.73	23.29	23.56	34,759	-0.22(-0.93%)
Sep 29, 2023	23.56	24.30	23.56	23.78	133,967	+0.32(+1.36%)
Sep 28, 2023	23.17	23.55	23.17	23.46	9,921	+0.21(+0.91%)
Sep 27, 2023	23.18	23.41	22.91	23.25	17,880	+0.07(+0.29%)
Sep 26, 2023	23.11	23.35	22.91	23.18	44,703	+0.01(+0.04%)
Sep 25, 2023	23.08	23.27	22.95	23.17	26,622	+0.10(+0.42%)
Sep 22, 2023	23.12	23.18	22.77	23.08	24,751	+0.06(+0.25%)
Sep 21, 2023	23.15	23.17	22.82	23.02	15,186	-0.41(-1.73%)
Sep 20, 2023	23.29	23.44	23.16	23.42	36,083	+0.20(+0.87%)
Sep 19, 2023	23.00	23.35	22.78	23.22	22,614	+0.14(+0.63%)
Sep 18, 2023	23.17	23.41	22.99	23.08	42,362	-0.29(-1.24%)
Sep 15, 2023	23.11	23.40	22.38	23.37	22,348	+0.05(+0.21%)
Sep 14, 2023	22.60	23.34	22.60	23.32	30,462	+0.59(+2.59%)
Sep 13, 2023	22.62	22.78	22.09	22.73	18,632	+0.08(+0.34%)
Sep 12, 2023	22.44	22.79	21.91	22.65	27,409	-0.06(-0.25%)
Sep 11, 2023	22.58	22.76	22.38	22.71	16,652	+0.20(+0.90%)
Sep 08, 2023	22.51	22.77	22.40	22.51	10,618	+0.03(+0.13%)
Sep 07, 2023	22.42	22.49	21.91	22.48	29,471	+0.07(+0.31%)
Sep 06, 2023	22.46	22.67	22.02	22.41	16,633	-0.12(-0.55%)
Sep 05, 2023	22.28	22.66	21.98	22.53	24,218	-0.15(-0.67%)
Sep 01, 2023	22.46	22.72	22.18	22.68	8,823	+0.11(+0.50%)
Aug 31, 2023	21.87	22.57	21.79	22.57	52,360	+0.63(+2.89%)
Aug 30, 2023	21.67	22.01	21.34	21.94	13,450	+0.04(+0.17%)
Aug 29, 2023	21.13	21.90	21.13	21.90	18,294	+0.43(+1.99%)
Aug 28, 2023	21.85	22.02	21.41	21.47	11,568	+0.10(+0.49%)
Aug 25, 2023	21.47	21.77	21.22	21.37	21,970	-0.22(-1.01%)
Aug 24, 2023	21.54	21.79	21.41	21.59	13,180	+0.06(+0.26%)
Aug 23, 2023	21.56	21.84	21.40	21.53	35,012	-0.01(-0.04%)
Aug 22, 2023	21.94	21.94	21.26	21.54	20,508	+0.17(+0.80%)
Aug 21, 2023	21.67	21.67	21.21	21.37	38,502	-0.40(-1.83%)
Aug 18, 2023	21.32	21.99	21.32	21.77	22,596	+0.35(+1.64%)
Aug 17, 2023	22.09	22.09	21.31	21.41	56,291	-0.57(-2.59%)
Aug 16, 2023	22.46	22.46	21.79	21.98	29,808	-0.52(-2.32%)
Aug 15, 2023	22.29	22.74	22.29	22.50	21,045	-0.10(-0.46%)
Aug 14, 2023	22.70	22.70	22.13	22.61	22,261	-0.01(-0.04%)
Aug 11, 2023	22.76	22.77	22.51	22.62	13,460	-0.15(-0.67%)
Aug 10, 2023	22.88	22.99	22.58	22.77	14,935	-0.04(-0.17%)
Aug 09, 2023	22.26	22.81	22.03	22.81	24,118	+0.45(+2.02%)
Aug 08, 2023	22.32	22.46	22.10	22.36	20,202	-0.04(-0.16%)
Aug 07, 2023	22.55	22.87	22.39	22.39	32,494	-0.26(-1.13%)
Aug 04, 2023	22.40	22.93	22.38	22.65	29,920	+0.31(+1.40%)
Aug 03, 2023	22.69	22.83	22.18	22.33	19,542	-0.47(-2.08%)
Aug 02, 2023	22.83	22.88	22.46	22.81	21,699	-0.16(-0.70%)
Aug 01, 2023	22.95	23.03	22.60	22.97	13,524	-0.14(-0.61%)
Jul 31, 2023	22.68	23.18	22.68	23.11	27,636	+0.27(+1.20%)
Jul 28, 2023	22.74	22.91	22.42	22.84	18,768	+0.09(+0.42%)
Jul 27, 2023	22.49	22.74	22.40	22.74	49,045	+0.24(+1.05%)
Jul 26, 2023	22.10	22.59	22.10	22.50	47,812	+0.24(+1.06%)
Jul 25, 2023	22.20	22.45	21.98	22.27	25,302	+0.05(+0.21%)
Jul 24, 2023	22.28	22.53	21.93	22.22	31,588	-0.18(-0.80%)
Jul 21, 2023	22.48	22.48	22.21	22.40	23,114	-0.10(-0.46%)
Jul 20, 2023	22.41	22.56	22.27	22.50	16,266	-0.04(-0.17%)
Jul 19, 2023	22.46	22.60	22.31	22.54	24,248	+0.19(+0.85%)
Jul 18, 2023	22.30	22.56	22.28	22.35	10,873	+0.01(+0.04%)
Jul 17, 2023	22.55	22.64	21.80	22.34	32,642	-0.30(-1.34%)
Jul 14, 2023	22.56	22.69	22.38	22.65	13,302	-0.05(-0.21%)
Jul 13, 2023	22.32	22.69	22.23	22.69	22,483	+0.38(+1.70%)
Jul 12, 2023	22.30	22.46	22.18	22.31	27,851	+0.11(+0.51%)
Jul 11, 2023	22.15	22.31	22.04	22.20	25,966	+0.06(+0.26%)
Jul 10, 2023	21.80	22.21	21.79	22.14	6,351	+0.32(+1.48%)
Jul 07, 2023	21.48	22.13	21.48	21.82	24,823	+0.08(+0.35%)
Jul 06, 2023	21.91	21.94	21.48	21.75	25,351	-0.37(-1.67%)
Jul 05, 2023	22.27	22.70	22.03	22.12	21,882	-0.28(-1.25%)
Jul 03, 2023	21.90	22.55	21.90	22.40	13,048	+0.36(+1.61%)
Jun 30, 2023	21.90	22.22	21.72	22.04	107,557	+0.16(+0.74%)
Jun 29, 2023	22.35	22.43	21.80	21.88	22,170	-0.54(-2.41%)
Jun 28, 2023	22.08	22.64	21.95	22.42	27,663	+0.23(+1.02%)
Jun 27, 2023	22.41	22.44	22.13	22.19	21,261	-0.20(-0.89%)
Jun 26, 2023	22.23	22.53	22.20	22.39	41,127	+0.38(+1.72%)
Jun 23, 2023	22.03	22.41	21.80	22.01	32,014	-0.10(-0.47%)
Jun 22, 2023	22.28	22.35	21.86	22.12	25,533	-0.20(-0.89%)
Jun 21, 2023	21.93	22.33	21.81	22.31	39,285	+0.42(+1.90%)
Jun 20, 2023	22.49	22.49	21.90	21.90	35,695	-0.64(-2.86%)
Jun 16, 2023	22.67	23.01	22.31	22.54	11,264	+0.04(+0.17%)
Jun 15, 2023	22.18	22.71	22.18	22.50	14,800	+1.37(+6.48%)
May 08, 2023	21.49	21.71	21.03	21.14	37,339	-0.17(-0.78%)
May 05, 2023	20.90	21.45	20.90	21.30	27,336	+0.59(+2.85%)
May 04, 2023	21.33	21.39	20.43	20.71	93,716	-1.18(-5.40%)
May 03, 2023	22.01	22.53	21.89	21.89	47,819	-0.16(-0.72%)
May 02, 2023	22.78	22.79	21.90	22.05	45,845	-0.77(-3.38%)
May 01, 2023	23.14	23.20	22.62	22.82	43,319	-0.43(-1.84%)
Apr 28, 2023	22.99	23.25	22.97	23.25	80,468	+0.09(+0.40%)
Apr 27, 2023	22.73	23.29	22.73	23.16	32,261	+0.33(+1.47%)
Apr 26, 2023	22.64	23.25	22.59	22.82	61,939	+0.06(+0.25%)
Apr 25, 2023	22.90	23.26	22.52	22.77	28,721	-0.30(-1.29%)
Apr 24, 2023	23.19	23.29	22.97	23.06	24,410	-0.14(-0.60%)
Apr 21, 2023	23.24	23.26	23.02	23.20	17,105	+0.04(+0.18%)
Apr 20, 2023	22.81	23.22	22.81	23.16	19,889	+0.14(+0.63%)
Apr 19, 2023	22.90	23.13	22.65	23.02	18,177	+0.05(+0.20%)
Apr 18, 2023	22.89	23.02	22.66	22.97	23,967	+0.02(+0.08%)
Apr 17, 2023	22.79	22.97	22.45	22.95	32,876	+0.26(+1.15%)
Apr 14, 2023	22.50	22.70	22.44	22.69	18,791	-0.03(-0.12%)
Apr 13, 2023	22.57	22.78	22.47	22.72	19,797	+0.14(+0.62%)
Apr 12, 2023	22.35	23.02	22.34	22.58	29,902	+0.12(+0.54%)
Apr 11, 2023	21.90	22.50	21.90	22.46	16,637	+0.48(+2.20%)
Apr 10, 2023	22.12	22.13	21.78	21.97	11,062	-0.18(-0.80%)
Apr 06, 2023	21.94	22.22	21.70	22.15	28,153	+0.00(+0.00%)
Apr 05, 2023	21.82	22.26	21.82	22.15	22,650	+0.17(+0.76%)
Apr 04, 2023	22.27	22.27	21.69	21.98	47,520	-0.33(-1.50%)
Apr 03, 2023	22.25	22.44	21.97	22.32	18,793	+0.14(+0.63%)
Mar 31, 2023	22.34	22.52	22.08	22.18	139,150	-0.20(-0.91%)
Mar 30, 2023	22.27	22.55	22.05	22.38	36,359	+0.37(+1.69%)
Mar 29, 2023	22.18	22.55	21.59	22.01	36,976	-0.06(-0.26%)
Mar 28, 2023	21.56	22.12	21.34	22.07	32,659	+0.68(+3.18%)
Mar 27, 2023	21.73	22.08	20.92	21.39	55,919	+0.73(+3.52%)
Mar 24, 2023	20.96	21.15	20.61	20.66	44,152	-0.35(-1.69%)
Mar 23, 2023	21.10	21.33	20.50	21.02	82,316	+0.13(+0.62%)
Mar 22, 2023	20.38	21.77	19.76	20.89	79,152	+0.32(+1.54%)
Mar 21, 2023	20.17	20.70	19.72	20.57	42,692	+0.62(+3.10%)
Mar 20, 2023	20.13	21.04	19.53	19.95	36,973	-0.03(-0.16%)
Mar 17, 2023	21.80	22.29	19.98	19.98	74,890	-2.00(-9.09%)
Mar 16, 2023	20.72	23.00	20.29	21.98	51,643	+1.46(+7.11%)
Mar 15, 2023	20.78	20.78	20.16	20.52	49,131	-0.73(-3.46%)
Mar 14, 2023	20.75	21.79	20.47	21.26	42,750	+0.89(+4.38%)
Mar 13, 2023	21.73	22.20	19.98	20.37	63,193	-1.93(-8.64%)
Mar 10, 2023	22.37	23.29	21.67	22.29	28,135	-0.31(-1.36%)
Mar 09, 2023	23.40	23.43	22.37	22.60	32,449	-0.77(-3.30%)
Mar 08, 2023	23.25	23.49	23.23	23.37	9,534	+0.12(+0.51%)
Mar 07, 2023	23.50	23.57	23.23	23.25	13,026	-0.26(-1.09%)
Mar 06, 2023	23.41	23.70	23.09	23.51	42,150	+0.09(+0.39%)
Mar 03, 2023	23.05	23.41	23.05	23.41	11,766	+0.37(+1.59%)
Mar 02, 2023	22.95	23.08	22.89	23.05	29,203	-0.05(-0.20%)
Mar 01, 2023	23.16	23.20	23.01	23.09	10,273	-0.09(-0.39%)
Feb 28, 2023	22.80	23.26	22.80	23.19	55,280	+0.38(+1.64%)
Feb 27, 2023	23.01	23.38	22.65	22.81	28,004	-0.11(-0.48%)
Feb 24, 2023	23.12	23.28	22.89	22.92	12,324	-0.35(-1.49%)
Feb 23, 2023	23.03	23.27	22.74	23.27	18,521	+0.30(+1.31%)
Feb 22, 2023	22.33	23.02	22.33	22.97	30,650	+0.47(+2.07%)
Feb 21, 2023	23.15	23.56	22.41	22.50	23,400	-0.84(-3.60%)
Feb 17, 2023	23.05	23.45	22.93	23.34	11,942	+0.19(+0.83%)
Feb 16, 2023	23.43	23.46	23.15	23.15	5,043	-0.39(-1.67%)
Feb 15, 2023	23.34	23.56	23.05	23.54	13,912	+0.17(+0.74%)
Feb 14, 2023	23.00	23.56	22.99	23.37	28,887	+0.42(+1.83%)
Feb 13, 2023	23.13	23.24	22.87	22.95	43,484	-0.26(-1.10%)
Feb 10, 2023	23.54	23.54	23.07	23.20	11,471	-0.24(-1.01%)
Feb 09, 2023	23.71	23.85	23.44	23.44	7,569	-0.05(-0.20%)
Feb 08, 2023	23.62	23.84	23.38	23.49	12,036	-0.25(-1.04%)
Feb 07, 2023	23.69	23.73	23.34	23.73	17,344	+0.03(+0.12%)
Feb 06, 2023	23.75	23.97	23.54	23.71	12,805	-0.45(-1.86%)
Feb 03, 2023	24.32	24.50	23.96	24.15	27,310	-0.34(-1.38%)
Feb 02, 2023	24.39	24.55	23.99	24.49	43,207	+0.31(+1.29%)
Feb 01, 2023	24.12	24.36	24.01	24.18	32,117	-0.02(-0.08%)
Jan 31, 2023	23.56	24.32	23.37	24.20	143,489	+0.54(+2.28%)
Jan 30, 2023	23.42	23.66	23.35	23.66	13,155	+0.11(+0.47%)
Jan 27, 2023	23.23	23.68	23.23	23.55	12,891	+0.24(+1.02%)
Jan 26, 2023	23.32	23.32	22.99	23.31	13,699	+0.14(+0.59%)
Jan 25, 2023	23.08	23.23	22.93	23.18	16,613	+0.05(+0.24%)
Jan 24, 2023	23.18	23.32	23.09	23.12	18,307	-0.06(-0.28%)
Jan 23, 2023	23.35	23.42	23.07	23.19	22,221	-0.07(-0.31%)
Jan 20, 2023	23.27	23.32	22.98	23.26	14,655	-0.04(-0.16%)
Jan 19, 2023	22.96	23.29	22.91	23.29	15,127	+0.42(+1.84%)
Jan 18, 2023	23.21	23.21	22.77	22.87	21,155	-0.13(-0.56%)
Jan 17, 2023	23.03	23.06	22.74	23.00	15,479	+0.02(+0.08%)
Jan 13, 2023	22.96	23.14	22.63	22.98	18,426	+0.10(+0.44%)
Jan 12, 2023	23.16	23.32	22.79	22.88	25,791	-0.38(-1.61%)
Jan 11, 2023	22.89	23.26	22.65	23.26	45,168	+0.47(+2.05%)
Jan 10, 2023	22.67	22.90	22.29	22.79	34,961	+0.12(+0.52%)
Jan 09, 2023	22.66	22.84	22.30	22.67	45,197	+0.12(+0.53%)
Jan 06, 2023	22.49	22.81	22.30	22.55	30,659	+0.16(+0.69%)
Jan 05, 2023	21.89	22.42	21.49	22.40	34,351	+0.47(+2.13%)
Jan 04, 2023	21.23	21.94	21.23	21.93	44,168	+0.83(+3.94%)
Jan 03, 2023	21.15	21.49	21.04	21.10	19,193	+0.05(+0.22%)
Dec 30, 2022	21.52	21.65	21.04	21.05	81,944	-0.44(-2.04%)
Dec 29, 2022	21.76	22.25	21.44	21.49	38,120	-0.19(-0.89%)
Dec 28, 2022	21.72	22.18	21.45	21.69	48,475	-0.04(-0.17%)
Dec 27, 2022	21.88	22.09	21.61	21.72	40,489	-0.30(-1.37%)
Dec 23, 2022	22.08	22.38	21.73	22.02	36,485	-0.10(-0.43%)
Dec 22, 2022	22.41	22.48	22.00	22.12	54,829	-0.32(-1.45%)
Dec 21, 2022	22.23	22.48	22.16	22.44	35,616	+0.28(+1.27%)
Dec 20, 2022	22.22	22.44	22.13	22.16	42,422	-0.21(-0.93%)
Dec 19, 2022	22.28	22.48	22.16	22.37	26,762	+0.09(+0.41%)
Dec 16, 2022	22.19	22.33	22.02	22.28	32,395	+0.03(+0.12%)
Dec 15, 2022	22.30	22.45	22.20	22.25	31,047	-0.11(-0.49%)
Dec 14, 2022	22.40	22.48	22.10	22.36	37,193	-0.03(-0.12%)
Dec 13, 2022	22.34	22.64	22.13	22.39	36,692	+0.45(+2.04%)
Dec 12, 2022	22.46	22.46	21.94	21.94	48,390	-0.51(-2.28%)
Dec 09, 2022	22.46	22.65	22.25	22.45	29,166	-0.19(-0.85%)
Dec 08, 2022	22.86	22.91	22.48	22.65	27,789	-0.02(-0.07%)
Dec 07, 2022	22.64	22.86	22.57	22.66	26,577	+0.06(+0.28%)
Dec 06, 2022	23.04	23.04	22.53	22.60	25,706	-0.37(-1.61%)
Dec 05, 2022	22.98	23.21	22.59	22.97	19,757	-0.07(-0.31%)
Dec 02, 2022	22.86	23.20	22.66	23.04	30,686	-0.02(-0.08%)
Dec 01, 2022	22.93	23.14	22.82	23.06	44,326	+0.10(+0.43%)
Nov 30, 2022	22.31	22.96	22.07	22.96	86,616	+0.66(+2.94%)
Nov 29, 2022	22.44	22.44	22.05	22.30	38,785	-0.16(-0.70%)
Nov 28, 2022	22.47	22.53	22.35	22.46	19,552	-0.02(-0.10%)
Nov 25, 2022	22.61	22.63	22.27	22.48	14,744	-0.10(-0.44%)
Nov 23, 2022	22.26	22.64	22.19	22.58	24,862	+0.32(+1.45%)
Nov 22, 2022	22.03	22.26	21.82	22.26	32,550	+0.45(+2.06%)
Nov 21, 2022	21.92	21.98	21.74	21.81	26,959	+0.05(+0.21%)
Nov 18, 2022	21.84	21.84	21.58	21.76	31,234	-0.07(-0.33%)
Nov 17, 2022	21.61	21.97	21.38	21.83	46,193	+0.22(+1.00%)
Nov 16, 2022	21.74	22.02	21.62	21.62	35,449	-0.11(-0.50%)
Nov 15, 2022	21.83	21.98	21.50	21.73	61,335	+0.18(+0.83%)
Nov 14, 2022	21.76	21.81	21.39	21.55	38,075	-0.26(-1.20%)
Nov 11, 2022	21.82	21.82	21.24	21.81	39,405	-0.02(-0.08%)
Nov 10, 2022	20.98	21.84	20.98	21.83	42,392	+1.14(+5.52%)
Nov 09, 2022	20.85	21.26	20.38	20.68	37,332	-0.13(-0.61%)
Nov 08, 2022	20.41	21.04	20.33	20.81	48,425	+0.51(+2.53%)
Nov 07, 2022	20.25	20.48	20.18	20.30	26,780	+0.10(+0.49%)
Nov 04, 2022	20.41	20.59	20.18	20.20	52,792	-0.15(-0.75%)
Nov 03, 2022	20.40	20.59	19.97	20.35	36,372	+0.11(+0.53%)
Nov 02, 2022	20.24	20.55	20.12	20.24	34,928	-0.04(-0.18%)

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.