Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	30.08	30.08	29.91	29.99	101,573	-0.26(-0.85%)
Nov 29, 2023	30.33	30.36	30.23	30.25	3,586	-0.02(-0.05%)
Nov 28, 2023	30.02	30.27	30.00	30.27	7,426	+0.36(+1.20%)
Nov 27, 2023	30.04	30.14	29.89	29.91	25,658	-0.38(-1.26%)
Nov 24, 2023	30.27	30.48	30.27	30.29	1,732	+0.07(+0.24%)
Nov 22, 2023	30.48	30.54	30.21	30.22	5,390	-0.34(-1.12%)
Nov 21, 2023	30.57	30.66	30.49	30.56	5,150	+0.18(+0.58%)
Nov 20, 2023	30.15	30.47	30.15	30.39	13,756	+0.30(+0.98%)
Nov 17, 2023	29.67	30.17	29.67	30.09	12,493	+0.31(+1.05%)
Nov 16, 2023	29.73	29.88	29.58	29.78	28,311	+0.12(+0.40%)
Nov 15, 2023	29.70	29.70	29.43	29.66	4,137	+0.31(+1.05%)
Nov 14, 2023	28.67	29.44	28.67	29.35	9,237	+1.01(+3.57%)
Nov 13, 2023	28.53	28.71	28.34	28.34	7,908	-0.31(-1.08%)
Nov 10, 2023	28.56	28.78	28.35	28.65	15,034	+0.19(+0.65%)
Nov 09, 2023	28.71	28.84	28.47	28.47	9,870	-0.08(-0.27%)
Nov 08, 2023	28.52	28.81	28.41	28.54	11,018	-0.16(-0.55%)
Nov 07, 2023	28.89	28.90	28.63	28.70	7,767	-0.38(-1.31%)
Nov 06, 2023	28.99	29.17	28.99	29.08	23,157	+0.17(+0.58%)
Nov 03, 2023	28.82	29.27	28.79	28.92	10,474	+0.12(+0.41%)
Nov 02, 2023	28.84	28.97	28.59	28.80	84,660	+0.19(+0.65%)
Nov 01, 2023	28.44	28.78	28.37	28.61	3,391	+0.35(+1.25%)
Oct 31, 2023	28.30	28.46	28.21	28.26	91,741	-0.31(-1.07%)
Oct 30, 2023	28.90	28.90	28.45	28.57	4,316	+0.04(+0.14%)
Oct 27, 2023	28.77	28.77	28.40	28.53	4,809	+0.08(+0.29%)
Oct 26, 2023	28.25	28.65	28.25	28.44	2,975	+0.10(+0.34%)
Oct 25, 2023	28.28	28.84	28.28	28.35	3,806	-0.09(-0.32%)
Oct 24, 2023	28.24	28.65	28.24	28.44	3,304	+0.17(+0.59%)
Oct 23, 2023	27.97	28.47	27.97	28.27	6,284	-0.14(-0.49%)
Oct 20, 2023	28.27	28.65	28.27	28.41	4,387	-0.19(-0.68%)
Oct 19, 2023	28.55	28.65	28.28	28.60	8,569	+0.15(+0.52%)
Oct 18, 2023	28.75	28.75	28.44	28.45	3,841	-0.30(-1.03%)
Oct 17, 2023	28.51	28.87	28.51	28.75	3,366	-0.02(-0.08%)
Oct 16, 2023	28.47	28.80	28.47	28.77	7,467	+0.25(+0.87%)
Oct 13, 2023	28.40	28.61	28.40	28.52	5,647	+0.21(+0.73%)
Oct 12, 2023	28.93	28.93	28.26	28.32	13,667	-0.60(-2.07%)
Oct 11, 2023	29.13	29.16	28.81	28.92	12,065	+0.20(+0.69%)
Oct 10, 2023	28.94	29.01	28.71	28.72	10,600	+0.09(+0.31%)
Oct 09, 2023	28.66	28.80	28.52	28.63	9,113	+0.07(+0.24%)
Oct 06, 2023	28.14	28.59	28.08	28.56	6,016	+0.37(+1.32%)
Oct 05, 2023	28.50	28.51	27.97	28.19	90,412	-0.27(-0.96%)
Oct 04, 2023	28.89	28.89	28.31	28.47	30,423	-0.12(-0.42%)
Oct 03, 2023	28.67	28.75	28.44	28.59	8,823	-0.15(-0.51%)
Oct 02, 2023	29.43	29.43	28.73	28.73	31,964	-0.83(-2.82%)
Sep 29, 2023	29.74	29.82	29.37	29.56	8,165	+0.24(+0.84%)
Sep 28, 2023	29.18	29.51	29.18	29.32	4,389	+0.17(+0.57%)
Sep 27, 2023	29.12	29.23	28.90	29.15	5,765	-0.15(-0.50%)
Sep 26, 2023	29.75	29.75	29.15	29.30	5,111	-0.50(-1.68%)
Sep 25, 2023	29.63	29.88	29.71	29.80	13,747	-0.09(-0.29%)
Sep 22, 2023	30.36	30.36	29.87	29.89	8,068	-0.10(-0.33%)
Sep 21, 2023	30.27	30.34	29.98	29.98	36,443	-0.59(-1.92%)
Sep 20, 2023	30.63	31.12	30.57	30.57	51,361	-0.08(-0.26%)
Sep 19, 2023	31.03	31.14	30.63	30.65	35,380	-0.44(-1.41%)
Sep 18, 2023	31.01	31.16	31.01	31.09	4,841	+0.08(+0.25%)
Sep 15, 2023	31.19	31.21	30.90	31.01	5,168	+0.03(+0.09%)
Sep 14, 2023	31.10	31.18	30.93	30.98	14,427	+0.25(+0.83%)
Sep 13, 2023	30.70	30.88	30.61	30.73	5,755	-0.13(-0.41%)
Sep 12, 2023	30.37	30.86	30.32	30.86	3,800	+0.09(+0.29%)
Sep 11, 2023	30.99	30.99	30.59	30.77	5,629	+0.31(+1.03%)
Sep 08, 2023	30.37	30.62	30.33	30.45	6,347	+0.00(+0.00%)
Sep 07, 2023	30.64	30.64	30.39	30.45	8,680	-0.30(-0.99%)
Sep 06, 2023	31.01	31.01	30.61	30.76	16,895	-0.31(-1.01%)
Sep 05, 2023	31.58	31.73	30.87	31.07	82,233	-0.50(-1.58%)
Sep 01, 2023	31.55	31.86	31.48	31.57	27,568	+0.20(+0.62%)
Aug 31, 2023	31.69	31.78	31.37	31.37	8,046	-0.45(-1.42%)
Aug 30, 2023	31.83	31.85	31.60	31.83	5,639	+0.12(+0.37%)
Aug 29, 2023	31.28	31.75	31.28	31.71	8,093	+0.35(+1.12%)
Aug 28, 2023	31.04	31.36	31.03	31.36	4,977	+0.35(+1.14%)
Aug 25, 2023	31.14	31.19	30.75	31.00	5,895	-0.15(-0.47%)
Aug 24, 2023	31.30	31.52	31.07	31.15	11,027	-0.30(-0.97%)
Aug 23, 2023	31.08	31.57	31.08	31.45	29,462	+0.56(+1.81%)
Aug 22, 2023	30.80	30.96	30.80	30.89	9,602	+0.24(+0.80%)
Aug 21, 2023	30.38	30.78	30.38	30.65	11,564	+0.22(+0.71%)
Aug 18, 2023	30.61	30.67	30.38	30.43	6,385	-0.38(-1.24%)
Aug 17, 2023	31.11	31.27	30.81	30.82	60,099	-0.09(-0.29%)
Aug 16, 2023	31.19	31.38	30.86	30.90	59,863	-0.34(-1.10%)
Aug 15, 2023	31.66	31.68	31.25	31.25	7,278	-0.51(-1.60%)
Aug 14, 2023	31.77	31.89	31.63	31.76	14,003	-0.35(-1.10%)
Aug 11, 2023	32.26	32.55	32.09	32.11	8,009	-0.54(-1.65%)
Aug 10, 2023	32.66	32.99	32.53	32.65	17,438	-0.10(-0.30%)
Aug 09, 2023	32.60	32.75	32.49	32.75	9,217	+0.10(+0.30%)
Aug 08, 2023	32.23	32.65	32.23	32.65	9,371	-0.01(-0.03%)
Aug 07, 2023	32.35	32.81	32.35	32.66	36,564	+0.36(+1.12%)
Aug 04, 2023	32.33	32.55	32.17	32.30	166,197	+0.17(+0.52%)
Aug 03, 2023	32.47	32.53	32.04	32.13	9,975	-0.15(-0.46%)
Aug 02, 2023	32.81	32.81	31.99	32.28	56,869	-0.59(-1.79%)
Aug 01, 2023	33.09	33.11	32.68	32.86	62,078	-0.29(-0.89%)
Jul 31, 2023	33.05	33.20	32.95	33.16	9,180	+0.35(+1.07%)
Jul 28, 2023	33.01	33.01	32.49	32.80	4,619	+0.46(+1.42%)
Jul 27, 2023	32.79	32.79	32.34	32.34	4,409	-0.30(-0.91%)
Jul 26, 2023	32.65	32.81	32.53	32.64	4,952	+0.22(+0.67%)
Jul 25, 2023	32.26	32.54	32.23	32.42	16,012	+0.57(+1.78%)
Jul 24, 2023	32.19	32.33	31.73	31.85	192,052	-0.28(-0.88%)
Jul 21, 2023	32.14	32.27	32.04	32.14	2,565	+0.02(+0.05%)
Jul 20, 2023	32.33	32.35	32.04	32.12	5,561	-0.10(-0.30%)
Jul 19, 2023	32.12	32.29	32.06	32.22	4,510	-0.03(-0.09%)
Jul 18, 2023	32.02	32.30	31.96	32.25	4,670	+0.34(+1.07%)
Jul 17, 2023	31.77	32.10	31.47	31.90	30,427	+0.12(+0.39%)
Jul 14, 2023	31.71	31.89	31.69	31.78	9,501	+0.01(+0.03%)
Jul 13, 2023	31.43	31.83	31.43	31.77	60,443	+0.48(+1.55%)
Jul 12, 2023	30.87	31.45	30.87	31.29	97,418	+0.58(+1.90%)
Jul 11, 2023	30.61	30.73	30.49	30.70	23,347	+0.21(+0.68%)
Jul 10, 2023	30.35	30.49	30.29	30.49	5,921	+0.56(+1.87%)
Jul 07, 2023	29.98	30.21	29.85	29.93	9,708	+0.30(+1.02%)
Jul 06, 2023	29.60	29.93	29.54	29.63	3,688	-0.51(-1.70%)
Jul 05, 2023	30.33	30.33	30.04	30.15	27,225	-0.00(-0.00%)
Jul 03, 2023	30.02	30.28	30.02	30.15	10,725	+0.12(+0.41%)
Jun 30, 2023	29.64	30.02	29.64	30.02	8,823	+0.48(+1.61%)
Jun 29, 2023	29.36	29.55	29.33	29.55	3,099	+0.14(+0.48%)
Jun 28, 2023	29.49	29.51	29.38	29.41	2,114	-0.36(-1.21%)
Jun 27, 2023	30.06	30.06	29.68	29.77	15,296	+0.07(+0.22%)
Jun 26, 2023	29.87	30.02	29.62	29.70	116,471	+0.26(+0.90%)
Jun 23, 2023	29.64	29.83	29.44	29.44	75,729	-0.52(-1.73%)
Jun 22, 2023	30.15	30.15	29.87	29.95	71,677	-0.11(-0.36%)
Jun 21, 2023	30.33	30.33	29.99	30.06	97,133	-0.30(-1.00%)
Jun 20, 2023	30.49	30.49	30.06	30.37	156,121	-0.43(-1.40%)
Jun 16, 2023	30.46	30.89	30.46	30.80	7,282	+0.27(+0.90%)
Jun 15, 2023	30.34	30.60	30.34	30.52	3,184	-0.17(-0.56%)
May 08, 2023	30.36	30.71	30.36	30.70	111,683	+0.63(+2.10%)
May 05, 2023	29.44	30.11	29.44	30.06	45,698	+0.80(+2.75%)
May 04, 2023	29.33	29.35	29.15	29.26	9,552	+0.03(+0.10%)
May 03, 2023	29.55	29.55	29.15	29.23	61,134	-0.28(-0.94%)
May 02, 2023	29.52	29.56	29.16	29.51	14,366	-0.14(-0.48%)
May 01, 2023	30.00	30.05	29.59	29.65	10,874	-0.05(-0.16%)
Apr 28, 2023	29.62	29.70	29.39	29.70	9,344	+0.23(+0.78%)
Apr 27, 2023	29.30	29.56	29.25	29.47	10,567	+0.11(+0.36%)
Apr 26, 2023	29.79	29.83	29.24	29.36	11,083	+0.00(+0.00%)
Apr 25, 2023	29.59	29.59	29.35	29.36	27,581	-0.56(-1.89%)
Apr 24, 2023	29.85	30.08	29.85	29.93	8,720	+0.03(+0.10%)
Apr 21, 2023	29.98	30.04	29.75	29.90	10,470	-0.26(-0.86%)
Apr 20, 2023	30.35	30.35	30.04	30.16	12,904	-0.07(-0.22%)
Apr 19, 2023	30.26	30.46	30.05	30.23	165,778	-0.08(-0.25%)
Apr 18, 2023	30.46	30.58	30.26	30.30	14,569	+0.09(+0.29%)
Apr 17, 2023	30.47	30.47	30.16	30.22	7,026	-0.12(-0.41%)
Apr 14, 2023	30.52	30.64	30.19	30.34	13,476	+0.11(+0.35%)
Apr 13, 2023	29.84	30.38	29.84	30.24	11,421	+0.58(+1.97%)
Apr 12, 2023	29.82	29.85	29.65	29.65	4,428	-0.11(-0.35%)
Apr 11, 2023	29.51	29.89	29.48	29.76	105,345	+0.65(+2.24%)
Apr 10, 2023	29.27	29.27	29.00	29.11	3,145	-0.10(-0.33%)
Apr 06, 2023	29.10	29.31	29.05	29.20	4,668	+0.16(+0.56%)
Apr 05, 2023	29.42	29.42	28.94	29.04	6,110	-0.14(-0.49%)
Apr 04, 2023	29.23	29.27	29.04	29.18	5,364	-0.11(-0.39%)
Apr 03, 2023	29.14	29.50	29.14	29.30	131,427	+0.11(+0.39%)
Mar 31, 2023	29.48	29.48	29.18	29.18	4,977	+0.03(+0.10%)
Mar 30, 2023	29.19	29.44	29.15	29.15	68,702	+0.00(+0.00%)
Mar 29, 2023	28.91	29.15	28.90	29.15	3,503	+0.42(+1.47%)
Mar 28, 2023	28.49	28.86	28.49	28.73	3,265	+0.63(+2.25%)
Mar 27, 2023	28.12	28.37	28.08	28.10	17,043	+0.25(+0.89%)
Mar 24, 2023	27.77	28.00	27.64	27.85	29,869	+0.00(+0.00%)
Mar 23, 2023	27.97	28.26	27.79	27.85	20,488	+0.07(+0.24%)
Mar 22, 2023	27.96	28.23	27.77	27.79	48,918	-0.28(-0.99%)
Mar 21, 2023	28.11	28.11	27.87	28.06	7,609	+0.41(+1.49%)
Mar 20, 2023	27.31	27.70	27.31	27.65	122,329	+0.33(+1.19%)
Mar 17, 2023	27.42	27.43	27.12	27.33	80,392	+0.11(+0.42%)
Mar 16, 2023	27.22	27.43	27.14	27.21	47,178	-0.13(-0.49%)
Mar 15, 2023	27.75	27.77	27.12	27.34	224,531	-0.93(-3.28%)
Mar 14, 2023	28.30	28.52	28.23	28.27	12,129	+0.39(+1.41%)
Mar 13, 2023	27.84	28.29	27.79	27.88	19,056	-0.03(-0.10%)
Mar 10, 2023	28.25	28.34	27.79	27.91	32,161	-0.07(-0.24%)
Mar 09, 2023	28.46	28.50	27.90	27.98	132,425	-0.41(-1.45%)
Mar 08, 2023	28.52	28.52	28.28	28.39	4,954	+0.17(+0.61%)
Mar 07, 2023	28.70	28.70	28.22	28.22	17,216	-0.65(-2.26%)
Mar 06, 2023	28.91	29.06	28.81	28.87	21,341	-0.14(-0.49%)
Mar 03, 2023	28.41	29.19	28.41	29.01	35,085	+0.47(+1.66%)
Mar 02, 2023	28.36	28.62	28.34	28.54	16,021	-0.16(-0.55%)
Mar 01, 2023	28.23	28.70	28.23	28.69	21,365	+0.89(+3.20%)
Feb 28, 2023	27.90	28.18	27.80	27.80	74,084	-0.15(-0.55%)
Feb 27, 2023	27.69	27.96	27.68	27.96	18,735	+0.47(+1.71%)
Feb 24, 2023	27.74	27.76	27.37	27.49	27,434	-0.57(-2.05%)
Feb 23, 2023	28.26	28.40	27.89	28.06	12,058	+0.09(+0.31%)
Feb 22, 2023	28.20	28.31	27.98	27.98	51,850	-0.35(-1.25%)
Feb 21, 2023	28.09	28.73	28.09	28.33	52,618	-0.01(-0.03%)
Feb 17, 2023	28.11	28.42	28.11	28.34	45,428	-0.11(-0.37%)
Feb 16, 2023	28.53	28.71	28.25	28.45	156,072	+0.00(+0.00%)
Feb 15, 2023	28.28	28.57	28.14	28.45	325,684	-0.21(-0.72%)
Feb 14, 2023	28.55	29.13	28.55	28.65	117,839	-0.10(-0.34%)
Feb 13, 2023	28.40	28.77	28.25	28.75	19,660	+0.25(+0.87%)
Feb 10, 2023	28.90	28.90	28.31	28.50	64,313	-0.39(-1.36%)
Feb 09, 2023	29.35	29.53	28.69	28.90	178,551	-0.06(-0.20%)
Feb 08, 2023	29.32	29.54	28.95	28.95	140,445	-0.49(-1.66%)
Feb 07, 2023	29.14	29.67	29.13	29.44	40,926	+0.19(+0.65%)
Feb 06, 2023	29.18	29.27	28.91	29.25	133,520	-0.25(-0.84%)
Feb 03, 2023	29.52	29.67	29.24	29.50	241,658	-0.21(-0.71%)
Feb 02, 2023	30.15	30.15	29.46	29.71	40,820	-0.38(-1.27%)
Feb 01, 2023	29.65	30.14	29.44	30.09	117,198	+0.33(+1.09%)
Jan 31, 2023	29.30	29.79	29.14	29.77	92,528	+0.16(+0.55%)
Jan 30, 2023	29.83	29.83	29.55	29.60	105,652	-0.57(-1.90%)
Jan 27, 2023	30.18	30.26	29.91	30.18	127,590	-0.18(-0.60%)
Jan 26, 2023	30.31	30.66	30.02	30.36	17,281	+0.18(+0.60%)
Jan 25, 2023	30.00	30.26	29.92	30.18	36,315	+0.07(+0.22%)
Jan 24, 2023	30.01	30.22	29.91	30.11	19,845	+0.05(+0.16%)
Jan 23, 2023	30.01	30.07	29.86	30.06	15,221	-0.05(-0.16%)
Jan 20, 2023	30.14	30.26	30.02	30.11	22,378	+0.07(+0.22%)
Jan 19, 2023	29.70	30.25	29.70	30.04	109,303	+0.08(+0.26%)
Jan 18, 2023	30.35	30.48	29.97	29.97	173,144	-0.21(-0.70%)
Jan 17, 2023	30.66	30.66	29.98	30.18	74,715	-0.57(-1.87%)
Jan 13, 2023	30.64	30.81	30.44	30.75	217,606	+0.18(+0.60%)
Jan 12, 2023	30.24	30.68	29.95	30.57	101,955	+0.70(+2.34%)
Jan 11, 2023	29.85	30.16	29.72	29.87	51,216	-0.01(-0.03%)
Jan 10, 2023	29.36	29.90	29.36	29.88	9,768	+0.56(+1.93%)
Jan 09, 2023	29.55	29.70	29.27	29.32	54,528	+0.09(+0.29%)
Jan 06, 2023	28.81	29.23	28.55	29.23	38,046	+0.84(+2.97%)
Jan 05, 2023	27.96	28.59	27.75	28.39	9,004	+0.43(+1.54%)
Jan 04, 2023	28.22	28.23	27.83	27.96	120,121	+0.22(+0.79%)
Jan 03, 2023	27.57	28.01	27.57	27.74	17,029	+0.29(+1.05%)
Dec 30, 2022	27.45	27.45	27.08	27.45	56,883	-0.05(-0.17%)
Dec 29, 2022	27.58	27.69	27.49	27.50	54,032	+0.03(+0.10%)
Dec 28, 2022	27.52	27.66	27.23	27.47	53,769	+0.01(+0.03%)
Dec 27, 2022	27.41	27.65	27.34	27.46	26,017	+0.19(+0.70%)
Dec 23, 2022	27.07	27.27	26.87	27.27	61,010	+0.13(+0.49%)
Dec 22, 2022	27.09	27.16	26.61	27.13	47,416	+0.03(+0.11%)
Dec 21, 2022	27.08	27.27	27.08	27.11	36,656	+0.18(+0.68%)
Dec 20, 2022	26.44	27.03	26.44	26.92	40,833	+0.44(+1.66%)
Dec 19, 2022	26.65	26.89	26.46	26.48	44,047	-0.20(-0.75%)
Dec 16, 2022	26.69	26.89	26.52	26.68	110,143	-0.11(-0.43%)
Dec 15, 2022	27.34	27.34	26.79	26.80	108,719	-0.56(-2.03%)
Dec 14, 2022	27.47	27.78	27.21	27.35	116,226	-0.23(-0.83%)
Dec 13, 2022	28.22	28.22	27.42	27.58	36,413	-0.10(-0.36%)
Dec 12, 2022	27.86	27.86	27.46	27.68	132,230	-0.21(-0.74%)
Dec 09, 2022	27.89	28.22	27.89	27.89	44,752	-0.16(-0.57%)
Dec 08, 2022	27.49	28.08	27.49	28.05	160,179	+0.66(+2.40%)
Dec 07, 2022	27.71	27.71	26.23	27.39	804,668	-0.31(-1.12%)
Dec 06, 2022	27.58	27.71	27.47	27.70	61,521	+0.42(+1.55%)
Dec 05, 2022	27.60	28.02	27.28	27.28	35,212	-0.74(-2.65%)
Dec 02, 2022	27.70	28.02	27.69	28.02	10,641	-0.03(-0.10%)

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.