Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	37.01	37.08	36.82	37.06	74,033	+0.17(+0.46%)
Nov 29, 2023	37.11	37.21	36.88	36.89	44,412	-0.05(-0.13%)
Nov 28, 2023	36.86	37.02	36.82	36.94	36,040	+0.04(+0.11%)
Nov 27, 2023	36.92	36.99	36.88	36.90	65,843	-0.04(-0.11%)
Nov 24, 2023	36.96	36.96	36.91	36.94	32,067	-0.02(-0.05%)
Nov 22, 2023	36.95	37.13	36.86	36.96	71,428	+0.19(+0.51%)
Nov 21, 2023	36.81	36.81	36.69	36.78	81,363	-0.10(-0.27%)
Nov 20, 2023	36.56	36.93	36.56	36.87	89,869	+0.31(+0.84%)
Nov 17, 2023	36.63	36.63	36.49	36.57	63,659	+0.02(+0.05%)
Nov 16, 2023	36.46	36.60	36.41	36.55	50,218	+0.08(+0.22%)
Nov 15, 2023	36.54	36.62	36.42	36.47	52,773	+0.07(+0.19%)
Nov 14, 2023	36.19	36.52	36.19	36.40	106,688	+0.69(+1.92%)
Nov 13, 2023	35.67	35.78	35.57	35.71	68,928	-0.03(-0.08%)
Nov 10, 2023	35.32	35.76	34.87	35.74	69,341	+0.55(+1.55%)
Nov 09, 2023	35.56	35.56	35.17	35.20	65,854	-0.30(-0.84%)
Nov 08, 2023	35.51	35.52	35.31	35.49	55,568	+0.06(+0.17%)
Nov 07, 2023	35.32	35.48	35.23	35.43	58,434	+0.14(+0.39%)
Nov 06, 2023	35.27	35.31	35.17	35.29	973,135	+0.07(+0.20%)
Nov 03, 2023	35.04	35.33	35.04	35.22	107,788	+0.35(+1.00%)
Nov 02, 2023	34.52	34.88	34.52	34.88	90,034	+0.64(+1.86%)
Nov 01, 2023	33.94	34.28	33.90	34.24	105,329	+0.40(+1.17%)
Oct 31, 2023	33.70	33.86	33.53	33.84	62,406	+0.21(+0.62%)
Oct 30, 2023	33.46	33.75	33.38	33.63	102,618	+0.43(+1.29%)
Oct 27, 2023	33.50	33.53	33.12	33.21	119,234	-0.13(-0.39%)
Oct 26, 2023	33.68	33.73	33.28	33.34	90,345	-0.43(-1.27%)
Oct 25, 2023	34.17	34.17	33.72	33.76	108,631	-0.51(-1.48%)
Oct 24, 2023	34.12	34.30	34.02	34.27	90,326	+0.30(+0.88%)
Oct 23, 2023	33.84	34.28	33.74	33.97	70,462	-0.03(-0.09%)
Oct 20, 2023	34.40	34.51	34.00	34.00	65,477	-0.46(-1.33%)
Oct 19, 2023	34.79	34.95	34.37	34.46	71,184	-0.30(-0.86%)
Oct 18, 2023	35.10	35.14	34.65	34.76	778,934	-0.48(-1.35%)
Oct 17, 2023	34.96	35.38	34.96	35.23	69,912	-0.03(-0.08%)
Oct 16, 2023	35.06	35.35	35.06	35.26	47,055	+0.37(+1.05%)
Oct 13, 2023	35.21	35.28	34.78	34.90	53,620	-0.22(-0.62%)
Oct 12, 2023	35.41	35.41	34.95	35.12	51,424	-0.22(-0.62%)
Oct 11, 2023	35.28	35.35	35.06	35.33	29,849	+0.20(+0.57%)
Oct 10, 2023	35.00	35.34	35.00	35.14	47,729	+0.21(+0.60%)
Oct 09, 2023	34.59	34.97	34.51	34.93	48,383	+0.20(+0.57%)
Oct 06, 2023	34.21	34.88	34.11	34.73	38,279	+0.37(+1.07%)
Oct 05, 2023	34.34	34.40	34.12	34.36	53,970	+0.01(+0.03%)
Oct 04, 2023	34.06	34.40	34.02	34.35	71,243	+0.23(+0.67%)
Oct 03, 2023	34.28	34.45	33.94	34.12	135,182	-0.37(-1.07%)
Oct 02, 2023	34.52	34.64	34.31	34.49	216,104	-0.03(-0.09%)
Sep 29, 2023	34.88	34.88	34.43	34.52	45,819	-0.05(-0.14%)
Sep 28, 2023	34.29	34.68	34.29	34.57	15,371	+0.23(+0.67%)
Sep 27, 2023	34.46	34.50	34.11	34.34	67,802	-0.07(-0.20%)
Sep 26, 2023	34.64	34.72	34.34	34.41	57,955	-0.53(-1.51%)
Sep 25, 2023	34.65	34.94	34.75	34.94	57,363	+0.14(+0.40%)
Sep 22, 2023	34.93	35.08	34.77	34.80	84,969	-0.07(-0.20%)
Sep 21, 2023	35.24	35.24	34.87	34.87	40,874	-0.60(-1.68%)
Sep 20, 2023	35.91	35.92	35.44	35.46	64,529	-0.33(-0.92%)
Sep 19, 2023	35.78	35.81	35.57	35.79	46,277	-0.08(-0.22%)
Sep 18, 2023	35.77	35.96	35.76	35.87	294,615	+0.03(+0.07%)
Sep 15, 2023	36.18	36.18	35.82	35.85	251,351	-0.45(-1.23%)
Sep 14, 2023	36.18	36.32	36.07	36.29	34,601	+0.33(+0.91%)
Sep 13, 2023	35.89	36.07	35.88	35.96	74,405	+0.04(+0.11%)
Sep 12, 2023	36.04	36.11	35.88	35.92	74,782	-0.24(-0.66%)
Sep 11, 2023	36.07	36.17	35.94	36.16	38,591	+0.27(+0.75%)
Sep 08, 2023	35.86	36.00	35.82	35.89	70,359	+0.04(+0.11%)
Sep 07, 2023	35.68	35.89	35.67	35.86	33,712	-0.11(-0.30%)
Sep 06, 2023	36.15	36.15	35.77	35.96	62,356	-0.26(-0.71%)
Sep 05, 2023	36.32	36.36	36.20	36.22	100,319	-0.08(-0.22%)
Sep 01, 2023	36.59	36.59	35.91	36.30	49,872	-0.02(-0.05%)
Aug 31, 2023	36.46	36.53	36.32	36.32	53,269	-0.09(-0.24%)
Aug 30, 2023	36.32	36.58	36.16	36.41	70,080	+0.17(+0.47%)
Aug 29, 2023	35.73	36.26	35.55	36.24	46,972	+0.48(+1.33%)
Aug 28, 2023	35.75	35.80	35.55	35.77	52,086	+0.28(+0.78%)
Aug 25, 2023	35.35	35.59	35.15	35.49	35,403	+0.22(+0.62%)
Aug 24, 2023	35.90	35.94	35.26	35.27	35,967	-0.49(-1.36%)
Aug 23, 2023	35.45	35.78	35.45	35.76	57,694	+0.41(+1.15%)
Aug 22, 2023	35.59	35.59	35.29	35.35	90,973	-0.06(-0.17%)
Aug 21, 2023	35.26	35.47	35.10	35.41	62,529	+0.25(+0.70%)
Aug 18, 2023	34.84	35.23	34.84	35.16	51,582	-0.04(-0.11%)
Aug 17, 2023	35.55	35.60	35.14	35.20	45,360	-0.30(-0.84%)
Aug 16, 2023	35.75	35.84	35.48	35.50	47,115	-0.26(-0.72%)
Aug 15, 2023	36.01	36.08	35.70	35.76	51,725	-0.45(-1.23%)
Aug 14, 2023	35.88	36.20	35.86	36.20	49,751	+0.28(+0.77%)
Aug 11, 2023	35.89	36.02	35.80	35.92	63,448	-0.07(-0.19%)
Aug 10, 2023	36.19	36.45	35.91	35.99	74,524	+0.01(+0.03%)
Aug 09, 2023	36.30	36.30	35.91	35.98	100,567	-0.27(-0.74%)
Aug 08, 2023	36.22	36.26	35.98	36.25	46,094	-0.15(-0.41%)
Aug 07, 2023	36.16	36.41	36.16	36.40	84,599	+0.32(+0.88%)
Aug 04, 2023	36.42	36.57	36.04	36.08	99,516	-0.20(-0.55%)
Aug 03, 2023	36.08	36.39	36.08	36.28	78,238	-0.10(-0.27%)
Aug 02, 2023	36.66	36.68	36.31	36.38	74,593	-0.51(-1.37%)
Aug 01, 2023	36.88	36.91	36.80	36.89	66,352	-0.10(-0.27%)
Jul 31, 2023	36.99	36.99	36.84	36.98	55,331	+0.04(+0.11%)
Jul 28, 2023	36.87	37.00	36.79	36.95	92,248	+0.38(+1.03%)
Jul 27, 2023	37.11	37.13	36.47	36.57	93,923	-0.22(-0.59%)
Jul 26, 2023	36.71	36.88	36.65	36.79	248,797	-0.02(-0.05%)
Jul 25, 2023	36.71	36.89	36.70	36.81	90,317	+0.10(+0.27%)
Jul 24, 2023	36.67	36.77	36.62	36.71	74,640	+0.16(+0.43%)
Jul 21, 2023	36.70	36.73	36.55	36.55	186,869	+0.00(+0.00%)
Jul 20, 2023	36.71	36.82	36.50	36.55	67,876	-0.31(-0.83%)
Jul 19, 2023	36.83	36.93	36.77	36.86	260,744	+0.10(+0.27%)
Jul 18, 2023	36.51	36.82	36.42	36.76	97,500	+0.25(+0.68%)
Jul 17, 2023	36.37	36.57	36.36	36.51	40,021	+0.17(+0.46%)
Jul 14, 2023	36.40	36.51	36.32	36.34	45,379	-0.01(-0.03%)
Jul 13, 2023	36.20	36.41	36.17	36.35	74,396	+0.33(+0.91%)
Jul 12, 2023	36.01	36.15	35.97	36.02	107,582	+0.28(+0.78%)
Jul 11, 2023	35.58	35.79	35.54	35.75	48,918	+0.22(+0.61%)
Jul 10, 2023	35.47	35.54	35.38	35.53	62,496	+0.11(+0.31%)
Jul 07, 2023	35.49	35.79	35.39	35.42	98,417	-0.15(-0.42%)
Jul 06, 2023	35.54	35.62	35.36	35.57	102,269	-0.27(-0.75%)
Jul 05, 2023	35.73	35.89	35.70	35.84	87,821	-0.04(-0.11%)
Jul 03, 2023	35.82	35.89	35.78	35.88	63,520	+0.04(+0.11%)
Jun 30, 2023	35.71	35.90	35.66	35.84	120,931	+0.43(+1.20%)
Jun 29, 2023	35.23	35.42	35.23	35.41	62,181	+0.17(+0.48%)
Jun 28, 2023	35.15	35.33	35.13	35.24	60,379	-0.02(-0.06%)
Jun 27, 2023	34.82	35.31	34.82	35.26	1,365,625	+0.39(+1.11%)
Jun 26, 2023	35.02	35.12	34.86	34.87	57,210	-0.16(-0.45%)
Jun 23, 2023	35.05	35.17	34.99	35.03	58,929	-0.26(-0.73%)
Jun 22, 2023	35.11	35.31	35.08	35.29	102,869	+0.12(+0.34%)
Jun 21, 2023	35.31	35.32	35.09	35.17	56,349	-0.19(-0.53%)
Jun 20, 2023	35.37	35.45	35.17	35.36	67,967	-0.17(-0.48%)
Jun 16, 2023	35.85	35.85	35.49	35.53	44,471	-0.12(-0.33%)
Jun 15, 2023	35.20	35.70	35.20	35.65	59,479	+2.51(+7.57%)
May 08, 2023	33.13	33.18	32.95	33.14	56,160	+0.01(+0.03%)
May 05, 2023	32.80	33.22	32.80	33.13	35,675	+0.59(+1.82%)
May 04, 2023	32.69	32.70	32.45	32.54	145,671	-0.29(-0.87%)
May 03, 2023	33.05	33.23	32.77	32.82	1,941,527	-0.18(-0.54%)
May 02, 2023	33.29	33.29	32.76	33.00	145,606	-0.30(-0.89%)
May 01, 2023	33.33	33.48	33.30	33.30	123,750	-0.06(-0.18%)
Apr 28, 2023	33.02	33.36	32.96	33.36	102,269	+0.30(+0.90%)
Apr 27, 2023	32.65	33.10	32.63	33.06	139,028	+0.66(+2.04%)
Apr 26, 2023	32.65	32.69	32.38	32.40	130,292	-0.14(-0.43%)
Apr 25, 2023	32.94	32.96	32.53	32.54	212,962	-0.52(-1.58%)
Apr 24, 2023	33.02	33.11	32.90	33.06	240,775	+0.01(+0.03%)
Apr 21, 2023	33.08	33.08	32.88	33.05	86,134	+0.03(+0.09%)
Apr 20, 2023	32.93	33.17	32.91	33.02	85,328	-0.19(-0.57%)
Apr 19, 2023	33.06	33.26	33.04	33.21	55,183	+0.00(+0.00%)
Apr 18, 2023	33.33	33.33	33.11	33.21	97,165	+0.04(+0.12%)
Apr 17, 2023	33.06	33.17	32.95	33.17	538,598	+0.11(+0.33%)
Apr 14, 2023	33.07	33.25	32.86	33.06	257,283	-0.07(-0.21%)
Apr 13, 2023	32.81	33.15	32.74	33.13	223,133	+0.43(+1.33%)
Apr 12, 2023	33.01	33.02	32.65	32.69	109,613	-0.12(-0.36%)
Apr 11, 2023	32.95	32.95	32.76	32.81	140,290	-0.04(-0.12%)
Apr 10, 2023	32.57	32.85	32.52	32.85	258,020	+0.06(+0.18%)
Apr 06, 2023	32.57	32.81	32.51	32.79	2,151,794	+0.13(+0.39%)
Apr 05, 2023	32.76	32.76	32.53	32.67	188,525	-0.08(-0.24%)
Apr 04, 2023	33.03	33.03	32.66	32.74	158,375	-0.20(-0.60%)
Apr 03, 2023	32.81	32.95	32.73	32.94	155,340	+0.12(+0.36%)
Mar 31, 2023	32.54	32.87	32.48	32.82	138,309	+0.41(+1.28%)
Mar 30, 2023	32.40	32.44	32.24	32.41	171,013	+0.21(+0.64%)
Mar 29, 2023	31.97	32.23	31.97	32.20	84,945	+0.44(+1.40%)
Mar 28, 2023	31.81	31.83	31.60	31.76	160,687	-0.06(-0.19%)
Mar 27, 2023	31.92	32.03	31.79	31.82	232,982	+0.01(+0.03%)
Mar 24, 2023	31.43	31.81	31.32	31.81	152,715	+0.20(+0.62%)
Mar 23, 2023	31.73	32.07	31.37	31.61	137,936	+0.11(+0.35%)
Mar 22, 2023	31.98	32.30	31.50	31.50	202,724	-0.53(-1.66%)
Mar 21, 2023	31.93	32.33	31.78	32.03	673,797	+0.42(+1.34%)
Mar 20, 2023	31.35	31.66	31.35	31.61	378,491	+0.23(+0.75%)
Mar 17, 2023	31.68	31.68	31.23	31.37	85,245	-0.24(-0.75%)
Mar 16, 2023	30.99	31.77	30.99	31.61	82,010	+0.44(+1.42%)
Mar 15, 2023	30.97	31.17	30.71	31.17	113,453	-0.14(-0.44%)
Mar 14, 2023	31.07	31.40	30.94	31.31	206,702	+0.62(+2.02%)
Mar 13, 2023	30.37	31.14	30.37	30.69	157,784	-0.04(-0.13%)
Mar 10, 2023	31.18	31.41	30.65	30.73	188,088	-0.52(-1.67%)
Mar 09, 2023	31.81	32.01	31.19	31.25	205,339	-0.59(-1.85%)
Mar 08, 2023	31.76	31.90	31.67	31.84	545,802	+0.06(+0.19%)
Mar 07, 2023	32.21	32.29	31.75	31.78	458,390	-0.52(-1.61%)
Mar 06, 2023	32.41	32.52	32.24	32.30	226,347	+0.03(+0.09%)
Mar 03, 2023	31.93	32.27	31.86	32.27	70,416	+0.54(+1.71%)
Mar 02, 2023	31.32	31.80	31.27	31.73	188,936	+0.25(+0.78%)
Mar 01, 2023	31.71	31.72	31.40	31.48	66,567	-0.20(-0.62%)
Feb 28, 2023	31.83	31.89	31.66	31.68	164,900	-0.09(-0.28%)
Feb 27, 2023	31.96	32.04	31.69	31.77	57,391	+0.10(+0.31%)
Feb 24, 2023	31.73	31.73	31.46	31.67	72,279	-0.34(-1.08%)
Feb 23, 2023	32.11	32.20	31.68	32.01	98,695	+0.18(+0.56%)
Feb 22, 2023	31.88	32.04	31.72	31.84	77,523	-0.04(-0.12%)
Feb 21, 2023	32.27	32.29	31.87	31.88	294,399	-0.67(-2.06%)
Feb 17, 2023	32.53	32.57	32.28	32.55	195,597	-0.04(-0.12%)
Feb 16, 2023	32.64	32.96	32.57	32.59	162,240	-0.48(-1.46%)
Feb 15, 2023	32.80	33.07	32.72	33.07	66,618	+0.16(+0.48%)
Feb 14, 2023	32.91	33.10	32.67	32.91	58,466	-0.03(-0.09%)
Feb 13, 2023	32.61	32.94	32.59	32.94	148,877	+0.39(+1.21%)
Feb 10, 2023	32.45	32.55	32.33	32.55	63,413	+0.04(+0.12%)
Feb 09, 2023	32.97	33.14	32.41	32.51	75,619	-0.30(-0.90%)
Feb 08, 2023	32.97	33.10	32.77	32.80	54,797	-0.34(-1.04%)
Feb 07, 2023	32.66	33.25	32.58	33.15	46,700	+0.40(+1.23%)
Feb 06, 2023	32.81	32.87	32.63	32.74	43,717	-0.23(-0.69%)
Feb 03, 2023	33.00	33.33	32.85	32.97	87,517	-0.33(-1.00%)
Feb 02, 2023	33.10	33.43	32.99	33.30	274,670	+0.51(+1.56%)
Feb 01, 2023	32.35	33.01	32.15	32.79	173,008	+0.37(+1.15%)
Jan 31, 2023	32.03	32.42	31.94	32.42	82,646	+0.48(+1.51%)
Jan 30, 2023	32.08	32.27	31.92	31.94	120,366	-0.40(-1.25%)
Jan 27, 2023	32.18	32.53	32.13	32.34	178,415	+0.11(+0.34%)
Jan 26, 2023	32.12	32.23	31.86	32.23	83,128	+0.32(+1.02%)
Jan 25, 2023	31.71	32.01	31.37	31.91	1,206,973	+0.03(+0.09%)
Jan 24, 2023	31.71	31.99	31.71	31.88	69,514	-0.09(-0.28%)
Jan 23, 2023	31.64	32.07	31.54	31.97	87,866	+0.43(+1.37%)
Jan 20, 2023	31.11	31.53	30.99	31.53	92,480	+0.58(+1.88%)
Jan 19, 2023	31.13	31.17	30.85	30.95	201,292	-0.20(-0.63%)
Jan 18, 2023	32.23	32.23	31.12	31.15	78,868	-0.55(-1.74%)
Jan 17, 2023	32.01	32.01	31.63	31.70	105,997	-0.05(-0.15%)
Jan 13, 2023	31.76	31.78	31.30	31.75	101,394	+0.10(+0.31%)
Jan 12, 2023	33.85	33.85	31.36	31.65	218,578	+0.12(+0.39%)
Jan 11, 2023	31.25	31.53	31.22	31.53	74,369	+0.41(+1.33%)
Jan 10, 2023	30.80	31.12	30.80	31.12	44,715	+0.20(+0.65%)
Jan 09, 2023	31.14	31.37	30.90	30.92	89,565	+0.01(+0.02%)
Jan 06, 2023	30.50	30.98	30.25	30.91	281,988	+0.69(+2.29%)
Jan 05, 2023	30.52	30.52	30.18	30.22	73,000	-0.39(-1.26%)
Jan 04, 2023	30.59	30.76	30.32	30.60	94,131	+0.24(+0.78%)
Jan 03, 2023	30.74	30.74	30.12	30.37	266,542	-0.26(-0.84%)
Dec 30, 2022	30.36	30.64	30.13	30.62	477,146	+0.10(+0.31%)
Dec 29, 2022	30.22	30.59	30.22	30.53	81,173	+0.56(+1.87%)
Dec 28, 2022	30.26	30.51	29.95	29.97	345,777	-0.37(-1.23%)
Dec 27, 2022	30.41	30.99	30.28	30.34	117,432	-0.13(-0.43%)
Dec 23, 2022	30.26	30.72	30.09	30.47	104,035	+0.18(+0.60%)
Dec 22, 2022	30.67	30.67	29.91	30.29	108,452	-0.48(-1.57%)
Dec 21, 2022	30.58	30.88	30.53	30.77	135,707	+0.44(+1.45%)
Dec 20, 2022	30.26	30.45	30.18	30.34	76,048	+0.02(+0.08%)
Dec 19, 2022	30.55	30.69	30.17	30.31	135,347	-0.30(-0.99%)
Dec 16, 2022	30.82	30.82	30.40	30.62	251,767	-0.31(-1.01%)
Dec 15, 2022	31.38	31.38	30.82	30.93	168,056	-0.82(-2.58%)
Dec 14, 2022	31.83	32.20	31.58	31.75	151,569	-0.20(-0.61%)
Dec 13, 2022	32.50	32.58	31.76	31.95	63,859	+0.23(+0.72%)
Dec 12, 2022	31.27	31.72	31.27	31.72	105,390	+0.45(+1.43%)
Dec 09, 2022	31.50	31.60	31.26	31.27	115,221	-0.23(-0.72%)
Dec 08, 2022	31.31	31.54	31.27	31.50	96,342	+0.26(+0.82%)
Dec 07, 2022	31.14	31.51	31.14	31.24	130,224	-0.06(-0.19%)
Dec 06, 2022	31.69	32.19	31.12	31.30	97,529	-0.43(-1.36%)
Dec 05, 2022	32.01	32.07	31.63	31.73	183,744	-0.55(-1.71%)
Dec 02, 2022	31.90	32.35	31.90	32.28	99,888	-0.05(-0.16%)

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.