Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	35.03	35.07	34.87	35.01	3,344,245	-0.02(-0.06%)
Nov 29, 2023	35.03	35.15	34.93	35.02	2,999,204	+0.07(+0.20%)
Nov 28, 2023	34.87	35.05	34.80	34.96	4,094,771	+0.04(+0.11%)
Nov 27, 2023	34.93	34.95	34.82	34.92	2,594,053	-0.10(-0.28%)
Nov 24, 2023	34.87	35.02	34.85	35.02	1,326,563	+0.24(+0.68%)
Nov 22, 2023	34.75	34.78	34.58	34.78	2,574,579	+0.07(+0.20%)
Nov 21, 2023	34.84	34.86	34.66	34.71	3,050,654	-0.15(-0.42%)
Nov 20, 2023	34.67	34.89	34.67	34.86	2,788,810	+0.16(+0.45%)
Nov 17, 2023	34.57	34.70	34.51	34.70	2,895,114	+0.42(+1.23%)
Nov 16, 2023	34.23	34.39	34.16	34.28	2,982,891	-0.03(-0.09%)
Nov 15, 2023	34.41	34.49	34.29	34.31	4,961,230	-0.06(-0.17%)
Nov 14, 2023	34.04	34.41	34.04	34.37	3,276,192	+0.87(+2.60%)
Nov 13, 2023	33.29	33.54	33.21	33.50	2,642,524	+0.09(+0.26%)
Nov 10, 2023	33.24	33.43	33.01	33.41	3,049,320	+0.16(+0.47%)
Nov 09, 2023	33.53	33.62	33.23	33.25	4,222,592	-0.02(-0.06%)
Nov 08, 2023	33.30	33.39	33.14	33.27	4,472,341	-0.08(-0.24%)
Nov 07, 2023	33.32	33.41	33.22	33.35	4,328,697	-0.25(-0.73%)
Nov 06, 2023	33.74	33.75	33.52	33.59	4,099,793	-0.08(-0.23%)
Nov 03, 2023	33.59	33.77	33.55	33.67	3,914,841	+0.40(+1.21%)
Nov 02, 2023	33.12	33.29	33.04	33.27	4,446,399	+0.71(+2.17%)
Nov 01, 2023	32.31	32.57	32.24	32.56	7,008,440	+0.33(+1.03%)
Oct 31, 2023	32.18	32.27	32.04	32.23	5,264,436	+0.08(+0.24%)
Oct 30, 2023	32.07	32.17	31.95	32.15	5,108,096	+0.42(+1.33%)
Oct 27, 2023	32.04	32.07	31.65	31.73	6,309,320	-0.11(-0.34%)
Oct 26, 2023	31.99	32.05	31.74	31.84	6,981,947	-0.25(-0.76%)
Oct 25, 2023	32.23	32.34	32.04	32.08	6,061,172	-0.25(-0.79%)
Oct 24, 2023	32.26	32.37	32.18	32.34	3,907,815	+0.17(+0.52%)
Oct 23, 2023	32.02	32.38	31.91	32.17	6,187,872	+0.02(+0.06%)
Oct 20, 2023	32.36	32.41	32.14	32.15	5,718,992	-0.32(-1.00%)
Oct 19, 2023	32.64	32.82	32.41	32.48	5,786,767	-0.27(-0.84%)
Oct 18, 2023	33.04	33.06	32.70	32.75	3,562,363	-0.55(-1.65%)
Oct 17, 2023	33.02	33.45	32.99	33.30	3,245,200	+0.00(+0.00%)
Oct 16, 2023	33.10	33.31	33.04	33.30	3,783,885	+0.26(+0.80%)
Oct 13, 2023	33.22	33.32	32.96	33.03	4,456,786	-0.27(-0.82%)
Oct 12, 2023	33.65	33.67	33.19	33.31	4,140,682	-0.30(-0.90%)
Oct 11, 2023	33.65	33.70	33.42	33.61	2,881,541	+0.16(+0.47%)
Oct 10, 2023	33.36	33.58	33.32	33.46	3,424,993	+0.42(+1.28%)
Oct 09, 2023	32.75	33.06	32.73	33.03	5,266,741	-0.01(-0.03%)
Oct 06, 2023	32.63	33.13	32.43	33.04	4,436,632	+0.33(+1.02%)
Oct 05, 2023	32.57	32.75	32.49	32.71	6,940,166	+0.29(+0.91%)
Oct 04, 2023	32.45	32.47	32.15	32.42	7,267,225	+0.01(+0.03%)
Oct 03, 2023	32.52	32.59	32.28	32.41	8,370,057	-0.39(-1.20%)
Oct 02, 2023	33.09	33.11	32.70	32.80	6,432,911	-0.49(-1.47%)
Sep 29, 2023	33.75	33.75	33.23	33.29	3,613,918	-0.14(-0.41%)
Sep 28, 2023	33.24	33.52	33.12	33.43	3,323,686	+0.27(+0.83%)
Sep 27, 2023	33.36	33.37	32.94	33.15	4,120,758	-0.07(-0.21%)
Sep 26, 2023	33.41	33.50	33.19	33.22	5,244,652	-0.46(-1.37%)
Sep 25, 2023	33.56	33.69	33.61	33.68	7,121,915	-0.13(-0.38%)
Sep 22, 2023	33.99	34.08	33.78	33.81	4,371,324	+0.01(+0.03%)
Sep 21, 2023	34.04	34.09	33.78	33.80	3,574,318	-0.57(-1.65%)
Sep 20, 2023	34.60	34.78	34.36	34.37	2,778,167	-0.11(-0.31%)
Sep 19, 2023	34.53	34.59	34.38	34.48	2,197,709	+0.01(+0.03%)
Sep 18, 2023	34.48	34.52	34.34	34.47	2,063,815	-0.14(-0.40%)
Sep 15, 2023	34.73	34.83	34.57	34.60	2,630,883	-0.07(-0.20%)
Sep 14, 2023	34.50	34.69	34.46	34.67	2,374,046	+0.47(+1.38%)
Sep 13, 2023	34.22	34.31	34.12	34.20	1,776,375	-0.09(-0.26%)
Sep 12, 2023	34.23	34.39	34.21	34.29	2,465,845	-0.12(-0.34%)
Sep 11, 2023	34.34	34.44	34.23	34.41	2,432,429	+0.38(+1.12%)
Sep 08, 2023	34.05	34.15	34.00	34.02	2,257,073	-0.07(-0.20%)
Sep 07, 2023	34.11	34.16	33.99	34.09	2,648,159	-0.10(-0.29%)
Sep 06, 2023	34.30	34.36	34.08	34.19	3,071,505	-0.14(-0.40%)
Sep 05, 2023	34.54	34.54	34.31	34.33	2,381,746	-0.28(-0.82%)
Sep 01, 2023	34.88	34.91	34.52	34.61	2,724,736	+0.04(+0.11%)
Aug 31, 2023	34.73	34.74	34.48	34.57	2,797,100	-0.11(-0.31%)
Aug 30, 2023	34.73	34.84	34.62	34.68	2,205,178	-0.01(-0.03%)
Aug 29, 2023	34.18	34.71	34.14	34.69	2,165,110	+0.45(+1.32%)
Aug 28, 2023	34.15	34.28	34.12	34.24	2,124,731	+0.33(+0.98%)
Aug 25, 2023	33.92	34.03	33.60	33.91	2,930,180	+0.21(+0.61%)
Aug 24, 2023	34.00	34.09	33.68	33.70	4,959,823	-0.42(-1.24%)
Aug 23, 2023	33.91	34.19	33.87	34.12	3,599,800	+0.35(+1.05%)
Aug 22, 2023	33.99	33.99	33.73	33.77	2,427,801	-0.07(-0.20%)
Aug 21, 2023	33.81	33.87	33.64	33.84	2,655,766	+0.11(+0.32%)
Aug 18, 2023	33.50	33.78	33.48	33.73	3,708,394	-0.01(-0.03%)
Aug 17, 2023	34.08	34.10	33.69	33.74	3,750,218	-0.21(-0.61%)
Aug 16, 2023	34.12	34.26	33.95	33.95	3,190,294	-0.29(-0.86%)
Aug 15, 2023	34.51	34.51	34.18	34.24	3,007,791	-0.45(-1.30%)
Aug 14, 2023	34.51	34.72	34.41	34.69	2,391,620	-0.15(-0.42%)
Aug 11, 2023	34.84	34.96	34.77	34.84	1,907,794	-0.21(-0.59%)
Aug 10, 2023	35.29	35.49	35.02	35.04	2,333,834	+0.09(+0.25%)
Aug 09, 2023	35.00	35.07	34.87	34.96	1,831,099	+0.03(+0.08%)
Aug 08, 2023	34.75	34.94	34.65	34.93	2,176,206	-0.22(-0.61%)
Aug 07, 2023	35.09	35.17	34.94	35.14	2,239,001	+0.25(+0.70%)
Aug 04, 2023	34.96	35.24	34.85	34.90	3,655,626	+0.10(+0.28%)
Aug 03, 2023	34.61	34.89	34.60	34.80	2,580,370	-0.12(-0.34%)
Aug 02, 2023	35.15	35.18	34.86	34.92	3,996,901	-0.68(-1.90%)
Aug 01, 2023	35.68	35.76	35.50	35.59	3,298,136	-0.39(-1.09%)
Jul 31, 2023	36.00	36.12	35.97	35.99	2,555,838	+0.00(+0.00%)
Jul 28, 2023	35.98	36.11	35.91	35.99	1,856,460	+0.26(+0.74%)
Jul 27, 2023	36.09	36.09	35.68	35.72	2,495,495	-0.12(-0.33%)
Jul 26, 2023	35.55	35.93	35.55	35.84	2,156,719	+0.07(+0.19%)
Jul 25, 2023	35.65	35.82	35.64	35.77	1,992,392	+0.07(+0.19%)
Jul 24, 2023	35.64	35.78	35.61	35.70	2,767,320	-0.02(-0.05%)
Jul 21, 2023	35.74	35.76	35.62	35.72	1,442,573	+0.05(+0.14%)
Jul 20, 2023	35.80	35.85	35.61	35.67	3,063,292	-0.20(-0.55%)
Jul 19, 2023	35.91	35.97	35.77	35.87	2,432,124	+0.01(+0.03%)
Jul 18, 2023	35.69	35.91	35.66	35.86	1,974,182	+0.21(+0.58%)
Jul 17, 2023	35.52	35.68	35.48	35.65	2,413,412	-0.02(-0.05%)
Jul 14, 2023	35.85	35.88	35.64	35.67	2,320,929	-0.19(-0.52%)
Jul 13, 2023	35.74	35.91	35.71	35.86	2,178,982	+0.55(+1.55%)
Jul 12, 2023	35.12	35.34	35.06	35.31	3,091,348	+0.65(+1.87%)
Jul 11, 2023	34.50	34.66	34.41	34.66	1,897,375	+0.31(+0.91%)
Jul 10, 2023	34.20	34.35	34.18	34.35	2,569,842	+0.09(+0.26%)
Jul 07, 2023	34.03	34.41	34.02	34.26	3,157,280	+0.27(+0.81%)
Jul 06, 2023	34.11	34.11	33.80	33.99	3,744,648	-0.63(-1.81%)
Jul 05, 2023	34.75	34.75	34.56	34.61	2,896,641	-0.38(-1.09%)
Jul 03, 2023	34.99	35.05	34.95	35.00	1,512,753	+0.05(+0.14%)
Jun 30, 2023	34.86	34.98	34.81	34.95	1,966,094	+0.41(+1.19%)
Jun 29, 2023	34.44	34.54	34.41	34.53	1,727,816	-0.08(-0.23%)
Jun 28, 2023	34.56	34.66	34.50	34.61	2,184,344	+0.01(+0.03%)
Jun 27, 2023	34.41	34.62	34.30	34.60	4,418,728	+0.30(+0.89%)
Jun 26, 2023	34.25	34.37	34.24	34.30	2,110,838	+0.09(+0.26%)
Jun 23, 2023	34.16	34.28	34.12	34.21	4,315,465	-0.52(-1.50%)
Jun 22, 2023	34.70	34.78	34.66	34.73	1,580,954	-0.23(-0.65%)
Jun 21, 2023	34.84	35.05	34.77	34.96	2,754,755	+0.06(+0.18%)
Jun 20, 2023	35.00	35.02	34.80	34.89	3,862,867	-0.48(-1.34%)
Jun 16, 2023	35.61	35.61	35.35	35.37	3,288,037	-0.06(-0.16%)
Jun 15, 2023	35.09	35.47	35.06	35.43	3,052,339	+0.56(+1.61%)
May 08, 2023	34.91	34.94	34.80	34.87	2,011,142	+0.02(+0.06%)
May 05, 2023	34.50	34.90	34.48	34.85	1,576,075	+0.52(+1.53%)
May 04, 2023	34.30	34.43	34.22	34.32	2,430,725	-0.03(-0.08%)
May 03, 2023	34.40	34.63	34.35	34.35	3,916,424	+0.05(+0.14%)
May 02, 2023	34.37	34.37	34.08	34.30	3,535,962	-0.36(-1.03%)
May 01, 2023	34.73	34.82	34.63	34.66	2,699,249	-0.01(-0.03%)
Apr 28, 2023	34.42	34.70	34.42	34.67	3,447,606	-0.01(-0.03%)
Apr 27, 2023	34.44	34.68	34.36	34.68	1,957,415	+0.44(+1.27%)
Apr 26, 2023	34.48	34.48	34.20	34.25	1,849,722	-0.04(-0.11%)
Apr 25, 2023	34.59	34.60	34.26	34.28	2,301,916	-0.51(-1.48%)
Apr 24, 2023	34.72	34.80	34.69	34.80	2,293,687	+0.07(+0.20%)
Apr 21, 2023	34.62	34.74	34.46	34.73	3,464,507	+0.13(+0.36%)
Apr 20, 2023	34.51	34.68	34.49	34.60	3,406,545	+0.00(+0.00%)
Apr 19, 2023	34.56	34.64	34.53	34.60	4,734,189	-0.14(-0.39%)
Apr 18, 2023	34.70	34.77	34.63	34.74	2,119,712	+0.17(+0.50%)
Apr 17, 2023	34.52	34.57	34.39	34.57	2,559,768	-0.05(-0.14%)
Apr 14, 2023	34.75	34.82	34.47	34.61	2,491,043	-0.14(-0.39%)
Apr 13, 2023	34.59	34.77	34.56	34.75	2,098,041	+0.46(+1.33%)
Apr 12, 2023	34.37	34.46	34.19	34.29	3,048,307	+0.20(+0.60%)
Apr 11, 2023	34.02	34.14	34.02	34.09	2,084,757	+0.14(+0.40%)
Apr 10, 2023	33.74	33.95	33.70	33.95	2,200,945	+0.04(+0.11%)
Apr 06, 2023	33.79	34.00	33.73	33.92	1,676,719	+0.10(+0.29%)
Apr 05, 2023	33.90	33.95	33.70	33.82	2,133,919	-0.22(-0.66%)
Apr 04, 2023	34.05	34.15	33.94	34.04	1,962,972	-0.01(-0.03%)
Apr 03, 2023	33.85	34.06	33.82	34.05	2,727,576	+0.31(+0.92%)
Mar 31, 2023	33.70	33.83	33.67	33.74	3,213,353	+0.14(+0.40%)
Mar 30, 2023	33.60	33.64	33.52	33.61	2,789,530	+0.38(+1.14%)
Mar 29, 2023	33.14	33.25	33.10	33.23	4,771,726	+0.37(+1.12%)
Mar 28, 2023	32.80	32.93	32.77	32.86	3,356,200	+0.04(+0.12%)
Mar 27, 2023	32.74	32.85	32.63	32.82	11,285,146	+0.28(+0.86%)
Mar 24, 2023	32.41	32.57	32.23	32.54	2,213,305	-0.12(-0.36%)
Mar 23, 2023	32.94	33.12	32.50	32.66	2,769,318	+0.04(+0.12%)
Mar 22, 2023	32.79	33.19	32.60	32.62	3,122,692	-0.11(-0.33%)
Mar 21, 2023	32.74	32.78	32.56	32.72	2,741,780	+0.40(+1.23%)
Mar 20, 2023	32.12	32.39	32.09	32.33	2,677,806	+0.48(+1.52%)
Mar 17, 2023	31.95	32.00	31.71	31.84	3,058,333	-0.37(-1.14%)
Mar 16, 2023	31.58	32.21	31.53	32.21	4,226,842	+0.50(+1.59%)
Mar 15, 2023	31.51	31.75	31.31	31.70	7,124,775	-0.96(-2.94%)
Mar 14, 2023	32.59	32.68	32.42	32.66	3,168,430	+0.37(+1.14%)
Mar 13, 2023	32.17	32.56	32.10	32.30	7,454,206	-0.18(-0.57%)
Mar 10, 2023	32.82	32.91	32.45	32.48	4,203,622	-0.33(-1.00%)
Mar 09, 2023	33.14	33.25	32.76	32.81	2,859,046	-0.28(-0.85%)
Mar 08, 2023	33.03	33.20	32.96	33.09	2,727,527	+0.16(+0.47%)
Mar 07, 2023	33.48	33.48	32.88	32.94	4,180,070	-0.60(-1.79%)
Mar 06, 2023	33.54	33.66	33.48	33.54	2,275,599	-0.07(-0.20%)
Mar 03, 2023	33.32	33.62	33.22	33.61	1,980,201	+0.49(+1.49%)
Mar 02, 2023	32.85	33.14	32.82	33.11	2,668,502	+0.05(+0.15%)
Mar 01, 2023	33.15	33.21	32.95	33.06	3,405,638	+0.17(+0.53%)
Feb 28, 2023	33.04	33.09	32.86	32.89	3,816,510	-0.24(-0.73%)
Feb 27, 2023	33.12	33.21	33.02	33.13	2,122,671	+0.36(+1.09%)
Feb 24, 2023	32.73	32.83	32.62	32.77	4,097,516	-0.52(-1.57%)
Feb 23, 2023	33.29	33.34	33.00	33.30	2,330,263	+0.16(+0.50%)
Feb 22, 2023	33.22	33.30	33.04	33.13	2,670,524	-0.18(-0.55%)
Feb 21, 2023	33.48	33.56	33.29	33.31	2,667,680	-0.40(-1.18%)
Feb 17, 2023	33.50	33.74	33.41	33.71	1,690,760	+0.05(+0.14%)
Feb 16, 2023	33.54	33.87	33.50	33.66	2,482,608	-0.16(-0.46%)
Feb 15, 2023	33.57	33.82	33.53	33.82	1,868,941	-0.19(-0.57%)
Feb 14, 2023	33.79	34.17	33.70	34.01	2,516,510	+0.05(+0.14%)
Feb 13, 2023	33.67	33.96	33.64	33.96	1,702,197	+0.31(+0.92%)
Feb 10, 2023	33.67	33.69	33.51	33.65	2,218,804	-0.12(-0.34%)
Feb 09, 2023	34.21	34.21	33.69	33.77	2,168,660	+0.04(+0.12%)
Feb 08, 2023	33.87	33.92	33.65	33.73	2,663,494	-0.18(-0.54%)
Feb 07, 2023	33.50	33.96	33.40	33.92	2,744,531	+0.29(+0.87%)
Feb 06, 2023	33.64	33.69	33.43	33.62	3,189,616	-0.36(-1.06%)
Feb 03, 2023	33.97	34.25	33.90	33.98	4,117,035	-0.35(-1.02%)
Feb 02, 2023	34.47	34.49	34.12	34.33	4,270,908	-0.03(-0.08%)
Feb 01, 2023	34.05	34.49	33.79	34.36	3,828,537	+0.31(+0.91%)
Jan 31, 2023	33.79	34.07	33.70	34.05	8,983,564	+0.18(+0.54%)
Jan 30, 2023	33.98	34.12	33.87	33.87	2,563,745	-0.24(-0.71%)
Jan 27, 2023	33.99	34.20	33.94	34.11	2,082,360	-0.05(-0.14%)
Jan 26, 2023	34.16	34.19	33.89	34.16	2,407,279	+0.08(+0.23%)
Jan 25, 2023	33.78	34.11	33.73	34.08	2,083,020	+0.20(+0.60%)
Jan 24, 2023	33.74	33.95	33.62	33.88	2,461,751	-0.04(-0.11%)
Jan 23, 2023	33.64	33.94	33.63	33.92	3,474,671	+0.14(+0.40%)
Jan 20, 2023	33.45	33.78	33.36	33.78	3,050,972	+0.32(+0.96%)
Jan 19, 2023	33.40	33.52	33.26	33.46	2,571,114	+0.00(+0.00%)
Jan 18, 2023	34.00	34.04	33.46	33.46	3,332,339	-0.18(-0.55%)
Jan 17, 2023	33.65	33.76	33.54	33.64	3,237,332	+0.13(+0.38%)
Jan 13, 2023	33.20	33.54	33.20	33.52	2,490,185	+0.17(+0.52%)
Jan 12, 2023	33.15	33.41	32.81	33.34	3,553,608	+0.47(+1.42%)
Jan 11, 2023	32.82	32.88	32.69	32.88	2,668,791	+0.22(+0.68%)
Jan 10, 2023	32.55	32.66	32.43	32.66	2,081,675	+0.09(+0.27%)
Jan 09, 2023	32.69	32.88	32.56	32.57	2,750,305	+0.17(+0.54%)
Jan 06, 2023	31.81	32.42	31.62	32.39	3,561,760	+0.82(+2.61%)
Jan 05, 2023	31.61	31.69	31.49	31.57	3,930,301	-0.32(-1.00%)
Jan 04, 2023	31.90	31.99	31.68	31.89	5,285,593	+0.46(+1.45%)
Jan 03, 2023	31.55	31.74	31.30	31.43	3,699,162	+0.20(+0.65%)
Dec 30, 2022	31.39	31.49	31.20	31.23	5,513,773	-0.31(-0.98%)
Dec 29, 2022	31.43	31.63	31.39	31.54	4,679,796	+0.46(+1.47%)
Dec 28, 2022	31.51	31.58	31.08	31.08	4,072,048	-0.36(-1.14%)
Dec 27, 2022	31.45	31.56	31.36	31.44	4,086,290	+0.05(+0.15%)
Dec 23, 2022	31.22	31.41	31.14	31.39	4,192,525	+0.14(+0.43%)
Dec 22, 2022	31.38	31.41	30.98	31.26	4,826,716	-0.26(-0.83%)
Dec 21, 2022	31.36	31.60	31.35	31.52	3,202,006	+0.30(+0.96%)
Dec 20, 2022	31.11	31.35	31.09	31.22	4,683,811	+0.16(+0.50%)
Dec 19, 2022	31.22	31.29	30.98	31.07	4,664,977	-0.08(-0.25%)
Dec 16, 2022	31.14	31.30	31.01	31.14	7,327,015	-0.23(-0.74%)
Dec 15, 2022	31.80	31.83	31.26	31.38	5,131,819	-0.81(-2.53%)
Dec 14, 2022	32.27	32.48	31.99	32.19	5,485,887	-0.06(-0.18%)
Dec 13, 2022	32.68	32.70	32.13	32.25	9,701,776	+0.44(+1.37%)
Dec 12, 2022	31.72	31.81	31.61	31.81	5,816,386	+0.10(+0.31%)
Dec 09, 2022	31.76	31.97	31.70	31.71	5,618,228	+0.02(+0.06%)
Dec 08, 2022	31.56	31.74	31.48	31.70	3,327,767	+0.15(+0.46%)
Dec 07, 2022	31.55	31.68	31.42	31.55	5,405,033	+0.02(+0.05%)
Dec 06, 2022	31.75	31.82	31.40	31.53	5,179,318	-0.17(-0.54%)
Dec 05, 2022	32.08	32.15	31.64	31.70	4,075,072	-0.49(-1.54%)
Dec 02, 2022	31.93	32.27	31.91	32.20	4,435,785	-0.02(-0.06%)

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.