Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	31.46	31.57	31.34	31.38	146,301	+0.13(+0.42%)
Nov 29, 2023	31.13	31.36	31.12	31.25	82,658	+0.30(+0.97%)
Nov 28, 2023	30.73	31.05	30.68	30.95	75,233	+0.02(+0.05%)
Nov 27, 2023	30.83	30.95	30.74	30.93	57,446	-0.27(-0.85%)
Nov 24, 2023	31.15	31.22	31.04	31.20	61,003	+0.38(+1.23%)
Nov 22, 2023	30.71	30.82	30.62	30.82	71,673	+0.07(+0.23%)
Nov 21, 2023	30.83	30.88	30.70	30.75	122,736	-0.36(-1.16%)
Nov 20, 2023	30.92	31.16	30.89	31.11	116,082	+0.18(+0.58%)
Nov 17, 2023	30.83	30.93	30.78	30.93	135,009	+0.52(+1.71%)
Nov 16, 2023	30.59	30.62	30.34	30.41	108,276	-0.18(-0.59%)
Nov 15, 2023	30.50	30.67	30.48	30.59	127,814	+0.16(+0.53%)
Nov 14, 2023	29.84	30.46	29.80	30.43	167,811	+0.59(+1.98%)
Nov 13, 2023	29.61	29.87	29.55	29.84	486,171	-0.02(-0.07%)
Nov 10, 2023	29.67	29.89	29.37	29.86	104,337	+0.20(+0.68%)
Nov 09, 2023	29.90	30.06	29.65	29.66	101,167	-0.37(-1.24%)
Nov 08, 2023	29.96	30.11	29.85	30.03	131,103	+0.26(+0.87%)
Nov 07, 2023	29.84	30.03	29.70	29.77	419,832	-0.56(-1.85%)
Nov 06, 2023	30.49	30.52	30.27	30.33	145,147	+0.07(+0.23%)
Nov 03, 2023	30.32	30.51	30.15	30.26	100,473	+0.76(+2.58%)
Nov 02, 2023	29.45	29.77	29.38	29.50	144,968	+0.71(+2.47%)
Nov 01, 2023	28.62	28.84	28.46	28.79	102,042	+0.10(+0.35%)
Oct 31, 2023	28.78	28.95	28.61	28.69	475,669	+0.14(+0.49%)
Oct 30, 2023	28.49	28.59	28.24	28.55	219,625	-0.02(-0.07%)
Oct 27, 2023	29.20	29.20	28.54	28.57	211,431	-0.09(-0.31%)
Oct 26, 2023	28.71	28.88	28.52	28.66	285,540	-0.75(-2.55%)
Oct 25, 2023	29.56	29.71	29.41	29.41	165,418	-0.11(-0.37%)
Oct 24, 2023	29.66	29.72	29.44	29.52	183,792	-0.13(-0.44%)
Oct 23, 2023	29.57	29.98	29.45	29.65	149,363	+0.35(+1.19%)
Oct 20, 2023	29.56	29.61	29.30	29.30	154,139	-0.39(-1.31%)
Oct 19, 2023	29.78	30.15	29.59	29.69	155,159	-0.30(-1.00%)
Oct 18, 2023	30.29	30.31	29.96	29.99	80,518	-0.35(-1.17%)
Oct 17, 2023	30.14	30.68	30.14	30.34	254,538	-0.16(-0.51%)
Oct 16, 2023	30.59	30.68	30.35	30.50	92,273	+0.35(+1.16%)
Oct 13, 2023	30.33	30.38	30.07	30.15	177,772	-0.94(-3.02%)
Oct 12, 2023	31.51	31.51	31.02	31.09	815,557	-0.88(-2.75%)
Oct 11, 2023	32.00	32.08	31.75	31.97	71,916	+0.40(+1.27%)
Oct 10, 2023	31.71	31.83	31.48	31.57	136,066	+0.18(+0.57%)
Oct 09, 2023	30.96	31.40	30.93	31.39	161,313	-0.42(-1.32%)
Oct 06, 2023	31.36	31.99	31.14	31.81	96,539	+0.41(+1.31%)
Oct 05, 2023	31.00	31.41	31.00	31.40	114,554	+0.51(+1.65%)
Oct 04, 2023	30.86	30.99	30.60	30.89	101,474	+0.13(+0.42%)
Oct 03, 2023	30.81	30.87	30.64	30.76	138,424	-0.36(-1.16%)
Oct 02, 2023	31.67	31.70	31.08	31.12	107,134	-0.63(-1.98%)
Sep 29, 2023	32.00	32.07	31.68	31.75	91,516	-0.13(-0.41%)
Sep 28, 2023	31.63	32.06	31.63	31.88	410,059	+0.32(+1.01%)
Sep 27, 2023	31.63	31.65	31.28	31.56	162,411	-0.09(-0.28%)
Sep 26, 2023	31.79	31.98	31.63	31.65	86,298	-0.41(-1.28%)
Sep 25, 2023	32.04	32.08	31.98	32.06	86,972	-0.10(-0.31%)
Sep 22, 2023	32.51	32.51	30.30	32.16	75,554	-0.38(-1.17%)
Sep 21, 2023	32.72	32.88	32.54	32.54	62,638	-0.23(-0.70%)
Sep 20, 2023	33.39	33.58	32.77	32.77	78,543	+0.13(+0.40%)
Sep 19, 2023	32.46	32.70	32.45	32.64	68,316	+0.51(+1.59%)
Sep 18, 2023	32.17	32.23	31.88	32.13	83,193	-0.53(-1.64%)
Sep 15, 2023	32.82	32.91	32.63	32.66	82,645	-0.09(-0.29%)
Sep 14, 2023	32.64	32.80	32.63	32.76	118,210	+0.79(+2.47%)
Sep 13, 2023	32.25	32.34	31.89	31.97	60,448	-0.13(-0.40%)
Sep 12, 2023	31.78	32.27	31.78	32.10	85,456	+0.12(+0.38%)
Sep 11, 2023	31.88	32.10	31.86	31.98	159,592	+0.80(+2.55%)
Sep 08, 2023	31.12	31.36	31.10	31.18	226,131	-0.09(-0.27%)
Sep 07, 2023	31.32	31.45	31.22	31.27	148,358	-0.10(-0.32%)
Sep 06, 2023	31.20	31.44	31.20	31.37	582,747	-0.35(-1.10%)
Sep 05, 2023	32.05	32.11	31.72	31.72	87,873	-0.36(-1.12%)
Sep 01, 2023	32.41	32.46	32.06	32.08	692,593	-0.27(-0.83%)
Aug 31, 2023	32.58	32.58	32.15	32.35	198,479	-0.26(-0.80%)
Aug 30, 2023	32.85	32.95	32.57	32.61	66,108	+0.00(+0.01%)
Aug 29, 2023	32.18	32.64	32.17	32.61	1,106,311	+0.46(+1.42%)
Aug 28, 2023	32.11	32.30	32.11	32.15	313,962	+0.60(+1.92%)
Aug 25, 2023	31.74	31.76	31.33	31.55	120,195	+0.05(+0.14%)
Aug 24, 2023	31.64	31.88	31.49	31.50	1,095,653	-0.26(-0.82%)
Aug 23, 2023	31.56	31.80	31.56	31.76	197,685	+0.15(+0.46%)
Aug 22, 2023	32.12	32.17	31.61	31.61	83,659	-0.33(-1.02%)
Aug 21, 2023	31.96	31.98	31.65	31.94	88,927	+0.37(+1.16%)
Aug 18, 2023	31.35	31.65	31.34	31.57	570,295	-0.07(-0.21%)
Aug 17, 2023	31.99	32.03	31.61	31.64	544,250	+0.00(+0.00%)
Aug 16, 2023	31.98	32.14	31.61	31.64	151,426	-0.27(-0.85%)
Aug 15, 2023	32.33	32.33	31.90	31.91	131,672	-0.69(-2.12%)
Aug 14, 2023	32.41	32.68	32.33	32.60	95,566	+0.01(+0.03%)
Aug 11, 2023	32.51	32.71	32.45	32.59	102,705	-0.30(-0.91%)
Aug 10, 2023	32.91	33.36	32.86	32.89	141,976	+0.73(+2.27%)
Aug 09, 2023	32.24	32.44	32.08	32.16	149,127	+0.28(+0.88%)
Aug 08, 2023	31.48	31.88	31.32	31.88	1,014,830	-0.97(-2.95%)
Aug 07, 2023	32.86	32.95	32.73	32.85	75,224	+0.49(+1.51%)
Aug 04, 2023	32.54	32.87	32.34	32.36	90,121	+0.28(+0.87%)
Aug 03, 2023	31.66	32.16	31.58	32.08	105,747	+0.60(+1.91%)
Aug 02, 2023	31.70	31.76	31.32	31.48	191,667	-1.08(-3.32%)
Aug 01, 2023	32.67	32.71	32.29	32.56	2,226,104	-0.48(-1.45%)
Jul 31, 2023	33.16	33.32	33.00	33.04	84,048	-0.02(-0.06%)
Jul 28, 2023	33.19	33.29	33.00	33.06	107,960	+0.47(+1.44%)
Jul 27, 2023	32.83	32.98	32.52	32.59	118,084	+0.18(+0.56%)
Jul 26, 2023	31.94	32.46	31.94	32.41	98,089	+0.21(+0.65%)
Jul 25, 2023	32.38	32.38	32.20	32.20	79,242	-0.12(-0.37%)
Jul 24, 2023	32.13	32.46	32.13	32.32	75,817	-0.05(-0.15%)
Jul 21, 2023	32.34	32.40	32.15	32.37	100,713	-0.03(-0.09%)
Jul 20, 2023	32.46	32.63	32.32	32.40	98,592	-0.13(-0.40%)
Jul 19, 2023	32.43	32.61	32.40	32.53	83,092	+0.11(+0.34%)
Jul 18, 2023	31.95	32.44	31.95	32.42	94,436	+0.49(+1.52%)
Jul 17, 2023	31.84	31.99	31.79	31.93	102,208	+0.17(+0.55%)
Jul 14, 2023	32.09	32.13	31.71	31.76	188,476	-0.32(-1.00%)
Jul 13, 2023	31.85	32.09	31.78	32.08	91,529	+0.60(+1.91%)
Jul 12, 2023	31.23	31.68	31.20	31.48	241,400	+0.38(+1.22%)
Jul 11, 2023	30.92	31.15	30.82	31.10	307,156	+0.68(+2.24%)
Jul 10, 2023	30.44	30.70	30.38	30.42	130,869	+0.09(+0.30%)
Jul 07, 2023	30.12	30.45	30.12	30.33	104,059	+0.40(+1.34%)
Jul 06, 2023	29.95	29.98	29.55	29.93	85,599	-1.20(-3.85%)
Jul 05, 2023	31.21	31.31	31.07	31.13	142,780	-0.91(-2.84%)
Jul 03, 2023	31.81	32.04	31.80	32.04	86,577	+0.40(+1.26%)
Jun 30, 2023	31.77	31.79	31.46	31.64	244,033	+0.63(+2.03%)
Jun 29, 2023	30.84	31.06	30.84	31.01	100,971	+0.43(+1.41%)
Jun 28, 2023	30.53	30.61	30.42	30.58	267,842	-0.04(-0.13%)
Jun 27, 2023	30.34	30.68	30.27	30.62	91,319	+0.44(+1.46%)
Jun 26, 2023	30.07	30.23	29.96	30.18	148,953	+0.32(+1.07%)
Jun 23, 2023	29.70	30.00	29.70	29.86	95,498	-0.62(-2.03%)
Jun 22, 2023	30.81	30.84	30.46	30.48	153,571	-0.71(-2.28%)
Jun 21, 2023	31.06	31.31	31.00	31.19	236,271	+0.20(+0.65%)
Jun 20, 2023	30.91	31.04	30.84	30.99	136,020	+0.16(+0.52%)
Jun 16, 2023	30.85	30.97	30.80	30.83	137,683	-0.04(-0.13%)
Jun 15, 2023	30.47	30.92	30.47	30.87	166,686	-1.13(-3.53%)
May 08, 2023	32.14	32.20	31.97	32.00	124,093	-0.02(-0.06%)
May 05, 2023	31.50	32.03	31.46	32.02	131,490	+1.17(+3.79%)
May 04, 2023	31.07	31.19	30.64	30.85	140,987	+0.10(+0.33%)
May 03, 2023	31.28	31.53	30.75	30.75	126,169	-0.77(-2.44%)
May 02, 2023	32.16	32.16	31.27	31.52	139,297	-0.55(-1.71%)
May 01, 2023	32.15	32.36	31.95	32.07	148,676	-0.20(-0.62%)
Apr 28, 2023	31.95	32.37	31.90	32.27	124,368	-0.30(-0.92%)
Apr 27, 2023	32.32	32.62	32.24	32.57	127,193	+1.02(+3.23%)
Apr 26, 2023	31.66	31.88	31.54	31.55	123,076	+0.29(+0.91%)
Apr 25, 2023	31.88	31.93	31.23	31.27	105,504	-1.37(-4.18%)
Apr 24, 2023	32.51	32.73	32.46	32.63	124,193	+0.34(+1.05%)
Apr 21, 2023	32.02	32.34	31.91	32.29	178,540	+0.01(+0.03%)
Apr 20, 2023	32.23	32.40	32.18	32.28	201,016	-0.39(-1.21%)
Apr 19, 2023	32.43	32.74	32.35	32.67	134,411	+0.05(+0.17%)
Apr 18, 2023	32.63	32.65	32.43	32.62	108,614	+0.78(+2.45%)
Apr 17, 2023	31.91	31.91	31.68	31.84	206,217	-0.72(-2.21%)
Apr 14, 2023	32.71	32.77	32.39	32.56	172,249	+0.82(+2.58%)
Apr 13, 2023	31.77	31.83	31.68	31.74	150,956	+0.39(+1.26%)
Apr 12, 2023	31.51	31.56	31.19	31.34	105,487	+0.27(+0.85%)
Apr 11, 2023	31.22	31.24	30.99	31.08	133,242	-0.03(-0.10%)
Apr 10, 2023	31.40	31.79	30.30	31.11	126,258	-0.16(-0.51%)
Apr 06, 2023	30.99	31.40	30.99	31.27	124,181	+0.87(+2.86%)
Apr 05, 2023	30.60	30.76	30.27	30.40	162,585	-0.35(-1.14%)
Apr 04, 2023	31.16	31.17	30.69	30.75	856,328	+0.25(+0.82%)
Apr 03, 2023	30.49	30.66	30.24	30.50	289,636	+0.67(+2.25%)
Mar 31, 2023	29.88	30.04	29.83	29.83	152,454	+0.19(+0.64%)
Mar 30, 2023	29.93	29.94	29.53	29.64	153,235	+0.74(+2.56%)
Mar 29, 2023	28.83	28.96	28.75	28.90	129,228	+0.81(+2.88%)
Mar 28, 2023	27.56	28.27	27.52	28.09	1,125,807	+0.04(+0.16%)
Mar 27, 2023	27.84	28.08	27.66	28.05	816,974	+0.68(+2.47%)
Mar 24, 2023	27.18	27.49	26.79	27.37	351,761	-0.89(-3.15%)
Mar 23, 2023	29.29	29.33	27.93	28.26	191,090	-0.49(-1.70%)
Mar 22, 2023	29.62	29.90	28.75	28.75	266,201	-1.00(-3.36%)
Mar 21, 2023	29.52	29.76	29.15	29.75	361,247	+1.72(+6.14%)
Mar 20, 2023	27.57	28.49	27.37	28.03	292,232	+0.66(+2.41%)
Mar 17, 2023	27.41	27.63	26.71	27.37	342,244	-0.93(-3.29%)
Mar 16, 2023	27.43	28.36	27.10	28.30	466,810	+0.19(+0.66%)
Mar 15, 2023	27.06	28.48	26.99	28.11	406,771	-2.75(-8.90%)
Mar 14, 2023	31.08	31.30	30.60	30.86	144,277	+0.87(+2.90%)
Mar 13, 2023	29.99	30.51	29.85	29.99	2,819,766	-1.26(-4.03%)
Mar 10, 2023	31.96	32.07	31.07	31.25	2,957,192	-1.29(-3.96%)
Mar 09, 2023	33.24	33.35	32.54	32.54	187,030	-1.18(-3.50%)
Mar 08, 2023	33.88	34.01	33.63	33.72	88,033	+0.11(+0.33%)
Mar 07, 2023	34.17	34.21	33.56	33.61	1,032,228	-1.14(-3.28%)
Mar 06, 2023	34.45	34.75	34.42	34.75	516,564	+0.36(+1.05%)
Mar 03, 2023	34.05	34.39	34.01	34.39	356,192	+0.86(+2.56%)
Mar 02, 2023	33.64	33.67	33.37	33.53	733,224	-0.21(-0.62%)
Mar 01, 2023	34.23	34.31	33.71	33.74	339,509	-0.49(-1.43%)
Feb 28, 2023	35.43	35.52	34.18	34.23	233,233	-0.50(-1.44%)
Feb 27, 2023	34.65	34.86	34.61	34.73	187,576	+0.96(+2.84%)
Feb 24, 2023	34.02	34.17	33.68	33.77	607,468	-0.73(-2.12%)
Feb 23, 2023	34.45	34.53	34.16	34.50	167,766	+0.54(+1.59%)
Feb 22, 2023	34.16	34.20	33.82	33.96	200,854	-0.83(-2.39%)
Feb 21, 2023	34.74	35.04	34.61	34.79	824,763	-0.38(-1.08%)
Feb 17, 2023	34.93	35.20	34.75	35.17	88,530	+0.16(+0.46%)
Feb 16, 2023	34.83	35.28	34.83	35.01	1,002,442	+0.38(+1.10%)
Feb 15, 2023	34.17	34.63	34.14	34.63	1,157,956	-0.13(-0.37%)
Feb 14, 2023	34.43	34.83	34.40	34.76	115,751	+0.74(+2.18%)
Feb 13, 2023	33.95	34.15	33.81	34.02	84,210	-0.10(-0.29%)
Feb 10, 2023	34.06	34.12	33.80	34.12	321,848	-0.21(-0.61%)
Feb 09, 2023	34.82	34.87	34.31	34.33	124,698	+0.16(+0.47%)
Feb 08, 2023	34.24	34.41	34.14	34.17	96,144	+0.58(+1.73%)
Feb 07, 2023	33.43	33.71	33.22	33.59	103,640	+1.09(+3.35%)
Feb 06, 2023	32.66	32.72	32.42	32.50	98,166	-0.74(-2.23%)
Feb 03, 2023	33.30	33.55	33.12	33.24	142,368	-0.31(-0.92%)
Feb 02, 2023	33.79	33.87	33.17	33.55	178,183	-1.17(-3.37%)
Feb 01, 2023	34.35	35.00	34.24	34.72	131,951	+0.40(+1.17%)
Jan 31, 2023	33.79	34.32	33.75	34.32	98,288	+0.79(+2.36%)
Jan 30, 2023	33.73	33.88	33.48	33.53	136,771	-0.09(-0.27%)
Jan 27, 2023	33.75	33.88	33.58	33.62	111,012	-0.06(-0.18%)
Jan 26, 2023	33.71	33.74	33.41	33.68	120,648	+0.36(+1.08%)
Jan 25, 2023	32.92	33.40	32.92	33.32	457,907	+0.32(+0.97%)
Jan 24, 2023	32.75	33.07	32.72	33.00	143,709	+0.26(+0.79%)
Jan 23, 2023	32.60	32.82	16.98	32.74	171,514	+0.23(+0.71%)
Jan 20, 2023	32.14	32.51	32.10	32.51	177,438	+0.61(+1.91%)
Jan 19, 2023	31.81	32.00	31.70	31.90	414,637	-0.10(-0.31%)
Jan 18, 2023	32.75	32.79	31.95	32.00	2,697,792	-0.13(-0.40%)
Jan 17, 2023	32.42	32.45	32.02	32.13	186,432	-0.45(-1.38%)
Jan 13, 2023	32.05	32.65	32.05	32.58	222,271	+0.13(+0.40%)
Jan 12, 2023	32.16	32.56	31.99	32.45	120,822	+0.83(+2.62%)
Jan 11, 2023	31.66	31.70	31.52	31.62	153,038	+0.12(+0.38%)
Jan 10, 2023	31.43	31.51	31.28	31.50	195,422	-0.14(-0.44%)
Jan 09, 2023	31.65	31.89	31.59	31.64	229,131	+0.02(+0.06%)
Jan 06, 2023	31.12	31.71	30.93	31.62	208,340	+0.77(+2.50%)
Jan 05, 2023	30.97	31.09	30.74	30.85	152,894	-0.15(-0.48%)
Jan 04, 2023	30.92	31.11	30.82	31.00	419,172	+1.36(+4.61%)
Jan 03, 2023	29.53	29.72	29.43	29.64	197,114	+1.17(+4.09%)
Dec 30, 2022	28.60	28.74	28.39	28.47	113,926	-0.25(-0.87%)
Dec 29, 2022	28.64	28.80	28.57	28.72	152,891	+0.47(+1.66%)
Dec 28, 2022	28.71	28.75	28.23	28.25	169,708	-0.53(-1.84%)
Dec 27, 2022	28.69	28.80	28.64	28.78	194,116	+0.20(+0.70%)
Dec 23, 2022	28.50	28.68	28.46	28.58	129,569	+0.02(+0.07%)
Dec 22, 2022	28.73	28.73	28.24	28.56	179,241	-0.03(-0.10%)
Dec 21, 2022	28.53	28.72	28.53	28.59	158,055	+0.53(+1.89%)
Dec 20, 2022	27.86	28.23	27.82	28.06	222,726	+0.45(+1.63%)
Dec 19, 2022	27.76	27.86	27.53	27.61	244,718	-0.25(-0.90%)
Dec 16, 2022	27.78	27.93	27.59	27.86	185,750	+0.41(+1.49%)
Dec 15, 2022	27.94	27.98	27.39	27.45	224,335	-0.88(-3.11%)
Dec 14, 2022	28.50	28.73	28.16	28.33	139,093	-0.14(-0.50%)
Dec 13, 2022	28.72	28.79	28.35	28.47	316,482	+0.58(+2.09%)
Dec 12, 2022	27.77	27.98	27.67	27.89	226,106	+0.20(+0.72%)
Dec 09, 2022	27.61	27.95	27.61	27.69	233,278	+0.23(+0.84%)
Dec 08, 2022	27.39	27.57	27.30	27.46	211,661	+0.14(+0.51%)
Dec 07, 2022	27.59	27.59	27.19	27.32	166,441	-0.11(-0.40%)
Dec 06, 2022	27.56	27.62	27.32	27.43	115,483	-0.02(-0.07%)
Dec 05, 2022	27.71	27.86	27.36	27.45	292,402	-0.35(-1.26%)
Dec 02, 2022	27.70	27.92	27.62	27.80	205,747	+0.08(+0.29%)

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.