Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	44.03	44.18	43.85	44.13	17,578	+0.15(+0.34%)
Nov 29, 2023	44.32	44.36	43.95	43.98	17,543	-0.07(-0.16%)
Nov 28, 2023	43.95	44.14	43.87	44.05	24,606	+0.06(+0.14%)
Nov 27, 2023	43.99	44.06	43.93	43.99	23,085	-0.04(-0.09%)
Nov 24, 2023	44.04	44.05	43.98	44.03	9,136	-0.03(-0.06%)
Nov 22, 2023	43.99	44.17	43.92	44.06	50,201	+0.18(+0.40%)
Nov 21, 2023	43.89	43.89	43.76	43.88	118,872	-0.10(-0.23%)
Nov 20, 2023	43.74	44.05	43.73	43.98	151,756	+0.36(+0.82%)
Nov 17, 2023	43.69	43.69	43.53	43.63	8,529	-0.01(-0.02%)
Nov 16, 2023	43.51	43.65	43.42	43.64	50,885	+0.09(+0.21%)
Nov 15, 2023	43.64	43.69	43.46	43.55	86,397	+0.08(+0.18%)
Nov 14, 2023	43.36	43.60	43.36	43.47	59,975	+0.79(+1.86%)
Nov 13, 2023	42.62	42.76	42.47	42.67	48,215	-0.06(-0.14%)
Nov 10, 2023	42.23	42.73	42.10	42.73	18,490	+0.70(+1.65%)
Nov 09, 2023	42.54	42.54	42.01	42.04	25,056	-0.39(-0.91%)
Nov 08, 2023	42.44	42.45	42.25	42.42	149,810	+0.03(+0.07%)
Nov 07, 2023	42.23	42.43	42.22	42.39	52,986	+0.14(+0.33%)
Nov 06, 2023	42.11	42.26	42.05	42.26	45,830	+0.16(+0.38%)
Nov 03, 2023	41.90	42.18	41.90	42.10	116,284	+0.36(+0.86%)
Nov 02, 2023	41.40	41.74	41.37	41.74	26,923	+0.81(+1.99%)
Nov 01, 2023	40.78	40.98	40.68	40.92	34,374	+0.44(+1.09%)
Oct 31, 2023	40.24	40.48	40.13	40.48	7,293	+0.22(+0.54%)
Oct 30, 2023	40.16	40.32	39.96	40.27	11,686	+0.53(+1.35%)
Oct 27, 2023	40.10	40.10	39.63	39.73	21,089	-0.18(-0.45%)
Oct 26, 2023	40.38	40.38	39.80	39.91	32,768	-0.56(-1.37%)
Oct 25, 2023	40.81	40.81	40.39	40.47	629,033	-0.59(-1.43%)
Oct 24, 2023	40.93	41.12	40.77	41.05	24,811	+0.36(+0.88%)
Oct 23, 2023	40.62	41.00	40.57	40.70	18,537	-0.09(-0.22%)
Oct 20, 2023	41.29	41.29	40.79	40.79	8,283	-0.51(-1.23%)
Oct 19, 2023	41.73	41.86	41.28	41.29	13,231	-0.33(-0.79%)
Oct 18, 2023	42.04	42.04	41.61	41.62	13,846	-0.56(-1.32%)
Oct 17, 2023	41.94	42.26	41.84	42.18	7,246	-0.06(-0.14%)
Oct 16, 2023	42.00	42.30	41.96	42.24	10,463	+0.44(+1.05%)
Oct 13, 2023	42.23	42.23	41.66	41.80	59,855	-0.23(-0.54%)
Oct 12, 2023	42.33	42.33	41.77	42.03	19,612	-0.21(-0.49%)
Oct 11, 2023	42.18	42.24	41.93	42.24	66,187	+0.23(+0.54%)
Oct 10, 2023	41.83	42.27	41.83	42.01	93,465	+0.22(+0.52%)
Oct 09, 2023	41.40	41.81	41.30	41.79	9,104	+0.20(+0.48%)
Oct 06, 2023	40.86	41.71	40.79	41.59	147,538	+0.53(+1.28%)
Oct 05, 2023	41.12	41.13	40.80	41.06	11,625	-0.04(-0.10%)
Oct 04, 2023	40.87	41.14	40.76	41.10	289,370	+0.35(+0.85%)
Oct 03, 2023	41.09	41.16	40.61	40.76	17,172	-0.57(-1.37%)
Oct 02, 2023	41.23	41.41	41.02	41.32	138,728	+0.11(+0.26%)
Sep 29, 2023	41.62	41.63	41.10	41.21	11,265	-0.09(-0.21%)
Sep 28, 2023	41.00	41.47	41.00	41.30	16,835	+0.29(+0.70%)
Sep 27, 2023	41.13	41.16	40.73	41.01	31,843	-0.05(-0.12%)
Sep 26, 2023	41.47	41.47	40.99	41.06	10,490	-0.61(-1.45%)
Sep 25, 2023	41.47	41.67	41.56	41.67	51,759	+0.16(+0.38%)
Sep 22, 2023	41.85	41.86	41.48	41.51	161,807	-0.12(-0.29%)
Sep 21, 2023	42.04	42.04	41.63	41.63	8,726	-0.70(-1.64%)
Sep 20, 2023	42.98	42.98	42.31	42.32	3,666	-0.45(-1.05%)
Sep 19, 2023	42.81	42.81	42.56	42.77	6,459	-0.13(-0.30%)
Sep 18, 2023	42.85	42.99	42.79	42.90	20,298	+0.03(+0.07%)
Sep 15, 2023	43.33	43.33	42.86	42.87	12,237	-0.56(-1.28%)
Sep 14, 2023	43.23	43.48	43.16	43.43	23,039	+0.36(+0.83%)
Sep 13, 2023	43.07	43.15	42.94	43.07	12,032	+0.05(+0.12%)
Sep 12, 2023	43.14	43.25	42.98	43.02	14,135	-0.22(-0.50%)
Sep 11, 2023	43.07	43.25	43.07	43.24	13,507	+0.33(+0.76%)
Sep 08, 2023	43.03	43.06	42.83	42.91	19,428	+0.06(+0.14%)
Sep 07, 2023	42.66	42.87	42.65	42.85	11,223	-0.15(-0.35%)
Sep 06, 2023	43.26	43.26	42.78	43.00	63,742	-0.37(-0.84%)
Sep 05, 2023	43.46	43.51	43.35	43.37	56,500	-0.14(-0.32%)
Sep 01, 2023	43.69	43.69	43.37	43.51	26,339	+0.11(+0.25%)
Aug 31, 2023	43.49	43.63	43.40	43.40	16,296	-0.07(-0.16%)
Aug 30, 2023	43.38	43.52	43.34	43.47	63,308	+0.17(+0.39%)
Aug 29, 2023	42.65	43.30	42.62	43.30	514,951	+0.67(+1.58%)
Aug 28, 2023	42.57	42.66	42.45	42.63	21,148	+0.27(+0.63%)
Aug 25, 2023	42.21	42.48	41.94	42.36	103,847	+0.27(+0.64%)
Aug 24, 2023	42.88	42.88	42.08	42.09	9,065	-0.58(-1.37%)
Aug 23, 2023	42.36	42.72	42.36	42.68	11,886	+0.48(+1.13%)
Aug 22, 2023	42.51	42.51	42.13	42.20	74,680	-0.12(-0.28%)
Aug 21, 2023	42.09	42.35	41.89	42.32	111,956	+0.33(+0.78%)
Aug 18, 2023	41.60	42.03	41.60	41.99	187,446	+0.01(+0.02%)
Aug 17, 2023	42.40	42.40	41.93	41.98	302,246	-0.30(-0.71%)
Aug 16, 2023	42.62	42.62	42.28	42.28	6,677	-0.27(-0.64%)
Aug 15, 2023	42.86	42.86	42.54	42.56	7,312	-0.51(-1.20%)
Aug 14, 2023	42.70	43.07	42.70	43.07	179,951	+0.29(+0.67%)
Aug 11, 2023	42.67	42.86	42.63	42.78	120,239	-0.07(-0.16%)
Aug 10, 2023	43.08	43.25	42.76	42.85	16,299	+0.03(+0.07%)
Aug 09, 2023	43.17	43.17	42.82	42.82	259,421	-0.32(-0.75%)
Aug 08, 2023	43.10	43.17	42.83	43.15	286,946	-0.16(-0.37%)
Aug 07, 2023	43.14	43.31	43.09	43.31	7,416	+0.34(+0.79%)
Aug 04, 2023	43.22	43.60	42.96	42.97	345,087	-0.19(-0.44%)
Aug 03, 2023	43.09	43.37	43.03	43.16	24,841	-0.17(-0.39%)
Aug 02, 2023	43.60	43.61	43.24	43.33	28,143	-0.63(-1.42%)
Aug 01, 2023	44.03	44.03	43.92	43.95	6,359	-0.15(-0.33%)
Jul 31, 2023	44.06	44.10	43.98	44.10	43,075	+0.11(+0.25%)
Jul 28, 2023	43.82	44.06	43.81	43.99	11,171	+0.48(+1.11%)
Jul 27, 2023	44.09	44.21	43.51	43.51	14,221	-0.33(-0.75%)
Jul 26, 2023	43.74	43.94	43.69	43.83	44,668	-0.01(-0.02%)
Jul 25, 2023	43.78	43.96	43.78	43.84	22,966	+0.15(+0.34%)
Jul 24, 2023	43.71	43.75	43.58	43.69	193,547	+0.19(+0.44%)
Jul 21, 2023	43.62	43.68	43.50	43.50	13,238	+0.02(+0.03%)
Jul 20, 2023	43.74	43.84	43.43	43.49	22,663	-0.41(-0.92%)
Jul 19, 2023	43.89	44.00	43.80	43.89	24,297	+0.14(+0.32%)
Jul 18, 2023	43.28	43.84	43.28	43.75	34,547	+0.43(+0.98%)
Jul 17, 2023	43.24	43.42	43.24	43.33	9,276	+0.14(+0.32%)
Jul 14, 2023	43.33	43.37	43.14	43.19	9,761	-0.02(-0.05%)
Jul 13, 2023	43.04	43.26	43.02	43.21	34,561	+0.45(+1.04%)
Jul 12, 2023	42.81	42.93	42.70	42.76	37,818	+0.33(+0.79%)
Jul 11, 2023	42.25	42.43	42.19	42.43	9,030	+0.27(+0.64%)
Jul 10, 2023	42.13	42.16	42.00	42.16	14,640	-0.02(-0.04%)
Jul 07, 2023	42.19	42.57	42.18	42.18	12,869	-0.11(-0.27%)
Jul 06, 2023	42.16	42.31	42.00	42.29	19,157	-0.33(-0.77%)
Jul 05, 2023	42.51	42.69	42.51	42.62	16,568	-0.08(-0.19%)
Jul 03, 2023	42.63	42.70	42.62	42.70	3,479	+0.08(+0.19%)
Jun 30, 2023	42.45	42.70	42.44	42.62	171,796	+0.58(+1.38%)
Jun 29, 2023	41.96	42.09	41.89	42.03	40,289	+0.11(+0.26%)
Jun 28, 2023	41.78	42.01	41.77	41.92	41,800	-0.02(-0.05%)
Jun 27, 2023	41.64	41.96	41.58	41.94	446,257	+0.47(+1.12%)
Jun 26, 2023	41.63	41.79	41.48	41.48	16,529	-0.21(-0.50%)
Jun 23, 2023	41.67	41.87	41.67	41.69	13,160	-0.36(-0.85%)
Jun 22, 2023	41.73	42.04	41.72	42.04	295,864	+0.21(+0.50%)
Jun 21, 2023	42.00	42.02	41.80	41.83	17,659	-0.30(-0.70%)
Jun 20, 2023	42.14	42.17	41.95	42.13	10,588	-0.17(-0.40%)
Jun 16, 2023	42.60	42.60	42.27	42.30	20,314	-0.13(-0.31%)
Jun 15, 2023	41.88	42.54	41.88	42.43	31,948	+2.92(+7.39%)
May 08, 2023	39.50	39.53	39.43	39.51	8,522	+0.03(+0.07%)
May 05, 2023	39.07	39.58	39.06	39.48	25,187	+0.79(+2.04%)
May 04, 2023	38.84	38.84	38.54	38.69	948,001	-0.24(-0.61%)
May 03, 2023	39.23	39.48	38.92	38.93	115,761	-0.31(-0.78%)
May 02, 2023	39.54	39.55	39.02	39.23	120,477	-0.44(-1.11%)
May 01, 2023	39.74	39.82	39.64	39.67	34,655	-0.01(-0.01%)
Apr 28, 2023	39.30	39.68	39.30	39.68	18,060	+0.36(+0.90%)
Apr 27, 2023	38.83	39.36	38.81	39.32	255,469	+0.74(+1.92%)
Apr 26, 2023	38.82	38.90	38.51	38.58	1,048,404	-0.05(-0.13%)
Apr 25, 2023	39.04	39.07	38.63	38.63	37,889	-0.62(-1.58%)
Apr 24, 2023	39.27	39.27	39.10	39.25	13,575	+0.03(+0.08%)
Apr 21, 2023	39.23	39.28	39.11	39.22	60,130	+0.04(+0.10%)
Apr 20, 2023	39.10	39.38	39.08	39.18	88,554	-0.22(-0.55%)
Apr 19, 2023	39.22	39.45	39.22	39.40	9,301	+0.04(+0.10%)
Apr 18, 2023	39.47	39.47	39.27	39.36	44,653	+0.05(+0.12%)
Apr 17, 2023	39.25	39.32	39.10	39.32	18,116	+0.04(+0.11%)
Apr 14, 2023	39.24	39.47	39.04	39.27	145,311	-0.04(-0.10%)
Apr 13, 2023	38.87	39.34	38.87	39.31	9,987	+0.56(+1.45%)
Apr 12, 2023	39.10	39.12	38.72	38.75	23,105	-0.15(-0.38%)
Apr 11, 2023	38.92	39.04	38.89	38.90	82,109	-0.09(-0.23%)
Apr 10, 2023	38.77	38.99	38.65	38.99	357,024	+0.02(+0.05%)
Apr 06, 2023	38.70	39.00	38.64	38.97	694,387	+0.19(+0.48%)
Apr 05, 2023	38.78	38.82	38.62	38.78	22,131	-0.09(-0.23%)
Apr 04, 2023	39.15	39.15	38.79	38.87	14,548	-0.24(-0.61%)
Apr 03, 2023	38.94	39.11	38.91	39.11	11,720	+0.22(+0.56%)
Mar 31, 2023	38.55	38.91	38.55	38.89	31,233	+0.52(+1.37%)
Mar 30, 2023	38.37	38.37	38.20	38.36	33,407	+0.23(+0.61%)
Mar 29, 2023	37.97	38.13	37.93	38.13	13,036	+0.52(+1.39%)
Mar 28, 2023	37.66	37.66	37.45	37.61	35,190	-0.06(-0.16%)
Mar 27, 2023	37.84	37.88	37.67	37.67	13,772	+0.05(+0.13%)
Mar 24, 2023	37.32	37.64	37.14	37.62	108,522	+0.14(+0.37%)
Mar 23, 2023	37.59	37.96	37.19	37.48	14,189	+0.16(+0.42%)
Mar 22, 2023	37.85	38.24	37.32	37.32	22,007	-0.55(-1.46%)
Mar 21, 2023	37.73	37.89	37.57	37.87	77,404	+0.50(+1.35%)
Mar 20, 2023	37.18	37.38	37.11	37.37	11,657	+0.28(+0.74%)
Mar 17, 2023	37.41	37.41	36.97	37.09	17,432	-0.32(-0.86%)
Mar 16, 2023	36.54	37.46	36.46	37.41	14,437	+0.67(+1.82%)
Mar 15, 2023	36.35	36.75	36.28	36.75	13,452	-0.12(-0.33%)
Mar 14, 2023	37.01	37.05	36.50	36.87	23,787	+0.56(+1.55%)
Mar 13, 2023	36.00	36.72	35.88	36.30	22,351	-0.01(-0.03%)
Mar 10, 2023	36.82	36.86	36.24	36.31	540,442	-0.54(-1.47%)
Mar 09, 2023	37.76	37.76	36.85	36.85	13,563	-0.68(-1.82%)
Mar 08, 2023	37.55	37.61	37.35	37.54	70,578	+0.07(+0.20%)
Mar 07, 2023	38.06	38.06	37.42	37.46	763,850	-0.62(-1.62%)
Mar 06, 2023	38.12	38.34	38.08	38.08	12,386	+0.08(+0.22%)
Mar 03, 2023	37.71	38.02	37.57	38.00	15,871	+0.56(+1.48%)
Mar 02, 2023	36.99	37.44	36.96	37.44	44,558	+0.36(+0.98%)
Mar 01, 2023	37.22	37.22	37.04	37.08	16,146	-0.19(-0.50%)
Feb 28, 2023	37.33	37.50	37.27	37.27	15,451	-0.12(-0.32%)
Feb 27, 2023	37.56	37.70	37.33	37.38	39,776	+0.11(+0.29%)
Feb 24, 2023	37.23	37.32	37.05	37.28	11,445	-0.40(-1.07%)
Feb 23, 2023	37.74	37.80	37.36	37.68	13,186	+0.22(+0.58%)
Feb 22, 2023	37.61	37.66	37.37	37.46	11,346	-0.06(-0.16%)
Feb 21, 2023	37.88	37.88	37.50	37.52	17,625	-0.74(-1.93%)
Feb 17, 2023	38.24	38.28	37.97	38.26	30,853	-0.17(-0.43%)
Feb 16, 2023	38.42	38.84	38.40	38.43	105,642	-0.41(-1.06%)
Feb 15, 2023	38.64	38.84	38.64	38.84	5,665	-0.03(-0.09%)
Feb 14, 2023	38.78	39.04	38.49	38.87	46,446	-0.02(-0.04%)
Feb 13, 2023	38.48	38.89	38.48	38.89	4,666	+0.49(+1.27%)
Feb 10, 2023	38.17	38.40	38.13	38.40	22,154	+0.13(+0.34%)
Feb 09, 2023	38.93	38.93	38.18	38.27	14,954	-0.36(-0.93%)
Feb 08, 2023	38.79	38.84	38.58	38.63	10,199	-0.41(-1.06%)
Feb 07, 2023	38.43	39.09	38.43	39.04	143,595	+0.53(+1.38%)
Feb 06, 2023	38.54	38.64	38.44	38.51	23,735	-0.30(-0.78%)
Feb 03, 2023	38.71	39.24	38.68	38.82	31,481	-0.39(-1.00%)
Feb 02, 2023	39.08	39.30	38.89	39.21	37,927	+0.58(+1.50%)
Feb 01, 2023	38.24	38.72	38.03	38.63	18,952	+0.30(+0.79%)
Jan 31, 2023	37.89	38.33	37.86	38.33	29,315	+0.55(+1.44%)
Jan 30, 2023	37.92	37.98	37.76	37.78	48,037	-0.51(-1.32%)
Jan 27, 2023	38.07	38.48	38.07	38.29	12,382	+0.11(+0.28%)
Jan 26, 2023	37.99	38.18	37.74	38.18	26,675	+0.41(+1.09%)
Jan 25, 2023	37.33	37.77	37.18	37.77	11,698	-0.01(-0.03%)
Jan 24, 2023	37.63	37.83	37.62	37.78	164,929	-0.07(-0.18%)
Jan 23, 2023	37.43	37.99	37.43	37.85	62,214	+0.47(+1.26%)
Jan 20, 2023	36.81	37.38	36.81	37.37	3,895	+0.72(+1.96%)
Jan 19, 2023	36.70	36.87	36.57	36.66	8,463	-0.26(-0.69%)
Jan 18, 2023	37.66	37.66	36.91	36.91	5,612	-0.56(-1.49%)
Jan 17, 2023	37.58	37.72	37.43	37.47	49,951	-0.12(-0.31%)
Jan 13, 2023	37.14	37.60	37.14	37.59	451,066	+0.19(+0.50%)
Jan 12, 2023	37.35	37.53	37.04	37.40	12,709	+0.17(+0.45%)
Jan 11, 2023	36.89	37.24	36.85	37.24	25,807	+0.51(+1.39%)
Jan 10, 2023	36.44	36.73	36.37	36.73	74,871	+0.25(+0.70%)
Jan 09, 2023	36.62	37.02	36.45	36.47	604,144	+0.01(+0.03%)
Jan 06, 2023	35.69	36.56	35.69	36.46	13,952	+0.84(+2.37%)
Jan 05, 2023	35.91	35.91	35.62	35.62	215,159	-0.43(-1.20%)
Jan 04, 2023	36.04	36.21	35.80	36.05	55,216	+0.20(+0.55%)
Jan 03, 2023	36.02	36.02	35.60	35.85	35,745	-0.16(-0.44%)
Dec 30, 2022	35.74	36.01	35.65	36.01	26,062	-0.07(-0.19%)
Dec 29, 2022	35.93	36.18	35.93	36.08	42,658	+0.58(+1.64%)
Dec 28, 2022	35.91	35.91	35.49	35.49	46,951	-0.45(-1.24%)
Dec 27, 2022	36.04	36.06	35.82	35.94	29,712	-0.13(-0.35%)
Dec 23, 2022	35.84	36.07	35.83	36.07	32,055	+0.21(+0.60%)
Dec 22, 2022	36.10	36.10	35.38	35.85	14,192	-0.50(-1.38%)
Dec 21, 2022	36.11	36.47	36.10	36.35	27,758	+0.50(+1.40%)
Dec 20, 2022	35.69	36.00	35.60	35.85	47,809	+0.06(+0.17%)
Dec 19, 2022	36.15	36.15	35.64	35.79	17,349	-0.37(-1.03%)
Dec 16, 2022	36.26	36.37	35.91	36.16	298,919	-0.35(-0.97%)
Dec 15, 2022	36.88	36.90	36.38	36.52	575,919	-1.00(-2.66%)
Dec 14, 2022	37.74	38.03	37.28	37.51	24,565	-0.22(-0.60%)
Dec 13, 2022	38.43	38.43	37.49	37.74	32,038	+0.33(+0.89%)
Dec 12, 2022	36.88	37.41	36.88	37.41	24,878	+0.57(+1.55%)
Dec 09, 2022	36.98	37.19	36.84	36.84	15,067	-0.30(-0.80%)
Dec 08, 2022	37.14	37.17	37.04	37.13	9,523	+0.29(+0.80%)
Dec 07, 2022	36.77	37.05	36.77	36.84	30,522	-0.08(-0.22%)
Dec 06, 2022	37.50	37.50	36.73	36.92	31,593	-0.57(-1.53%)
Dec 05, 2022	37.97	37.97	37.41	37.49	24,365	-0.64(-1.67%)
Dec 02, 2022	37.79	38.15	37.75	38.13	37,245	-0.09(-0.23%)

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.