Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	29.71	29.92	29.71	29.88	262,613	+0.48(+1.64%)
Nov 29, 2023	29.34	29.45	29.29	29.40	18,944	+0.10(+0.34%)
Nov 28, 2023	29.37	29.39	29.19	29.30	55,398	-0.18(-0.61%)
Nov 27, 2023	29.60	29.62	29.46	29.48	19,208	-0.06(-0.21%)
Nov 24, 2023	29.66	29.66	29.52	29.54	7,300	-0.30(-1.00%)
Nov 22, 2023	29.85	30.00	29.81	29.84	34,682	+0.16(+0.54%)
Nov 21, 2023	29.46	29.74	29.44	29.68	8,846	+0.19(+0.64%)
Nov 20, 2023	29.61	29.61	29.47	29.49	42,159	-0.21(-0.71%)
Nov 17, 2023	29.88	29.91	29.69	29.70	12,817	-0.31(-1.05%)
Nov 16, 2023	29.95	30.01	29.76	30.01	11,324	-0.01(-0.02%)
Nov 15, 2023	29.98	30.07	29.94	30.02	27,048	+0.21(+0.69%)
Nov 14, 2023	30.23	30.23	29.78	29.81	59,704	-1.04(-3.36%)
Nov 13, 2023	31.04	31.07	30.82	30.85	44,938	-0.12(-0.39%)
Nov 10, 2023	30.97	31.03	30.92	30.97	13,504	-0.10(-0.32%)
Nov 09, 2023	30.75	31.07	30.75	31.07	6,182	+0.25(+0.81%)
Nov 08, 2023	30.98	30.99	30.78	30.82	7,450	-0.04(-0.13%)
Nov 07, 2023	31.06	31.06	30.82	30.86	12,903	+0.15(+0.49%)
Nov 06, 2023	30.62	30.73	30.56	30.71	22,037	+0.02(+0.07%)
Nov 03, 2023	30.78	30.83	30.57	30.69	25,277	-0.60(-1.92%)
Nov 02, 2023	31.10	31.33	31.05	31.29	32,834	-0.31(-0.98%)
Nov 01, 2023	31.79	31.84	31.58	31.60	92,539	+0.11(+0.35%)
Oct 31, 2023	31.33	31.58	31.31	31.49	24,931	+0.20(+0.64%)
Oct 30, 2023	31.40	31.40	31.25	31.29	22,216	-0.27(-0.85%)
Oct 27, 2023	31.53	31.60	31.41	31.56	9,702	-0.06(-0.19%)
Oct 26, 2023	31.63	31.81	31.58	31.61	22,056	+0.08(+0.24%)
Oct 25, 2023	31.55	31.56	31.40	31.54	11,704	+0.15(+0.47%)
Oct 24, 2023	31.22	31.44	31.22	31.39	31,182	+0.41(+1.31%)
Oct 23, 2023	31.33	31.38	30.91	30.98	31,895	-0.41(-1.30%)
Oct 20, 2023	31.41	31.41	31.36	31.39	6,225	-0.03(-0.10%)
Oct 19, 2023	31.56	31.56	31.25	31.42	17,838	-0.29(-0.93%)
Oct 18, 2023	31.58	31.74	31.57	31.71	14,902	+0.23(+0.75%)
Oct 17, 2023	31.65	31.65	31.37	31.48	14,976	-0.08(-0.25%)
Oct 16, 2023	31.72	31.75	31.55	31.56	16,765	-0.29(-0.91%)
Oct 13, 2023	31.75	31.91	31.72	31.85	28,410	+0.15(+0.47%)
Oct 12, 2023	31.49	31.74	31.49	31.70	28,404	+0.47(+1.50%)
Oct 11, 2023	31.18	31.38	31.09	31.23	20,131	-0.04(-0.13%)
Oct 10, 2023	31.36	31.36	31.16	31.27	52,974	-0.22(-0.70%)
Oct 09, 2023	31.56	31.65	31.45	31.49	25,981	+0.12(+0.38%)
Oct 06, 2023	31.75	31.79	31.26	31.37	35,815	+0.50(+1.61%)
Oct 05, 2023	31.66	31.79	30.72	30.87	28,350	-0.89(-2.79%)
Oct 04, 2023	31.76	31.96	31.28	31.76	43,066	-0.28(-0.88%)
Oct 03, 2023	32.07	32.16	31.97	32.04	36,743	+0.06(+0.19%)
Oct 02, 2023	31.76	31.98	31.71	31.98	44,369	+0.55(+1.75%)
Sep 29, 2023	31.31	31.45	31.30	31.43	42,476	-0.05(-0.16%)
Sep 28, 2023	31.53	31.57	31.39	31.48	24,226	-0.35(-1.10%)
Sep 27, 2023	31.66	31.90	31.66	31.83	23,011	+0.41(+1.30%)
Sep 26, 2023	31.25	31.45	31.11	31.42	24,726	+0.12(+0.38%)
Sep 25, 2023	31.13	31.32	31.23	31.30	49,629	+0.36(+1.16%)
Sep 22, 2023	30.90	30.99	30.81	30.94	30,720	+0.10(+0.32%)
Sep 21, 2023	30.92	30.96	30.78	30.84	15,304	-0.01(-0.03%)
Sep 20, 2023	30.56	30.85	30.42	30.85	11,387	+0.14(+0.45%)
Sep 19, 2023	30.66	30.76	30.65	30.71	12,876	+0.03(+0.10%)
Sep 18, 2023	30.82	30.83	30.64	30.68	15,587	-0.16(-0.52%)
Sep 15, 2023	30.83	30.84	30.68	30.84	21,776	-0.06(-0.19%)
Sep 14, 2023	30.79	30.97	30.70	30.90	29,215	+0.50(+1.64%)
Sep 13, 2023	30.31	30.42	30.30	30.40	8,226	-0.01(-0.02%)
Sep 12, 2023	30.47	30.50	30.38	30.41	6,726	+0.11(+0.37%)
Sep 11, 2023	30.35	30.43	30.24	30.30	25,423	-0.29(-0.95%)
Sep 08, 2023	30.52	30.59	30.30	30.59	40,109	+0.00(+0.00%)
Sep 07, 2023	30.60	30.63	30.49	30.59	166,028	+0.18(+0.58%)
Sep 06, 2023	30.42	30.50	30.30	30.41	16,492	-0.00(-0.01%)
Sep 05, 2023	30.28	30.48	30.26	30.42	37,111	+0.33(+1.11%)
Sep 01, 2023	29.58	30.10	29.48	30.09	47,872	+0.42(+1.42%)
Aug 31, 2023	29.62	29.74	29.61	29.66	22,718	+0.39(+1.32%)
Aug 30, 2023	29.25	29.30	29.16	29.28	70,595	-0.17(-0.58%)
Aug 29, 2023	30.06	30.06	28.90	29.45	46,770	-0.40(-1.34%)
Aug 28, 2023	29.93	29.93	29.83	29.85	18,182	-0.05(-0.17%)
Aug 25, 2023	29.87	30.11	29.86	29.90	20,345	+0.03(+0.11%)
Aug 24, 2023	29.74	29.88	29.67	29.87	24,117	+0.30(+1.01%)
Aug 23, 2023	29.77	29.77	29.54	29.57	18,943	-0.08(-0.27%)
Aug 22, 2023	29.58	29.70	29.58	29.65	26,759	+0.28(+0.95%)
Aug 21, 2023	29.40	29.48	29.35	29.37	48,490	-0.13(-0.44%)
Aug 18, 2023	29.48	29.52	29.46	29.50	8,437	-0.00(-0.00%)
Aug 17, 2023	29.30	29.59	29.28	29.50	10,867	+0.02(+0.07%)
Aug 16, 2023	29.31	29.48	29.23	29.48	17,385	+0.17(+0.59%)
Aug 15, 2023	29.12	29.32	29.09	29.31	13,300	-0.02(-0.08%)
Aug 14, 2023	29.42	29.44	29.18	29.33	11,167	+0.26(+0.91%)
Aug 11, 2023	28.95	29.08	28.95	29.07	17,521	+0.17(+0.59%)
Aug 10, 2023	28.65	28.90	28.62	28.89	7,174	-0.01(-0.04%)
Aug 09, 2023	28.84	28.91	28.84	28.91	4,646	-0.08(-0.28%)
Aug 08, 2023	29.02	29.11	28.97	28.99	18,975	+0.26(+0.90%)
Aug 07, 2023	28.73	28.79	28.71	28.73	96,643	+0.01(+0.03%)
Aug 04, 2023	28.62	28.73	28.53	28.72	39,637	-0.32(-1.10%)
Aug 03, 2023	29.15	29.19	28.97	29.04	35,015	-0.07(-0.24%)
Aug 02, 2023	28.93	29.16	28.93	29.11	57,229	+0.27(+0.92%)
Aug 01, 2023	28.91	28.93	28.80	28.84	30,349	+0.06(+0.19%)
Jul 31, 2023	28.60	28.79	28.50	28.79	34,461	+0.16(+0.56%)
Jul 28, 2023	28.74	28.75	28.51	28.63	20,338	-0.29(-1.00%)
Jul 27, 2023	28.59	28.92	28.59	28.92	42,772	+0.72(+2.55%)
Jul 26, 2023	28.40	28.43	28.20	28.20	46,919	-0.23(-0.81%)
Jul 25, 2023	28.58	28.63	28.43	28.43	16,644	+0.01(+0.04%)
Jul 24, 2023	28.32	28.42	28.18	28.42	41,439	+0.34(+1.21%)
Jul 21, 2023	28.05	28.13	28.03	28.08	35,432	+0.05(+0.18%)
Jul 20, 2023	27.72	28.07	27.72	28.03	49,192	+0.35(+1.26%)
Jul 19, 2023	27.63	27.78	27.56	27.68	22,686	+0.15(+0.56%)
Jul 18, 2023	27.50	27.60	27.48	27.53	16,995	+0.08(+0.28%)
Jul 17, 2023	27.58	27.64	27.44	27.45	48,733	-0.07(-0.26%)
Jul 14, 2023	27.53	27.59	27.45	27.52	28,641	-0.00(-0.02%)
Jul 13, 2023	27.72	27.73	27.52	27.53	42,453	-0.46(-1.66%)
Jul 12, 2023	28.28	28.28	27.96	27.99	34,034	-0.65(-2.27%)
Jul 11, 2023	28.73	28.78	28.64	28.64	18,302	-0.07(-0.24%)
Jul 10, 2023	28.88	28.91	28.67	28.71	28,624	-0.14(-0.49%)
Jul 07, 2023	29.15	29.15	28.82	28.85	26,210	-0.42(-1.43%)
Jul 06, 2023	29.28	29.53	29.26	29.27	38,904	-0.15(-0.51%)
Jul 05, 2023	29.17	29.62	29.17	29.42	54,602	+0.34(+1.17%)
Jul 03, 2023	29.07	29.14	28.97	29.08	23,004	-0.03(-0.10%)
Jun 30, 2023	29.15	29.17	29.01	29.11	37,946	-0.21(-0.71%)
Jun 29, 2023	29.27	29.35	29.23	29.32	15,140	+0.25(+0.87%)
Jun 28, 2023	28.93	29.15	28.93	29.07	41,043	+0.25(+0.85%)
Jun 27, 2023	28.78	28.90	28.74	28.82	17,614	-0.30(-1.03%)
Jun 26, 2023	29.11	29.14	29.04	29.12	25,111	-0.05(-0.17%)
Jun 23, 2023	29.11	29.23	29.11	29.17	36,629	+0.44(+1.53%)
Jun 22, 2023	28.70	28.86	28.68	28.73	90,093	+0.08(+0.28%)
Jun 21, 2023	28.97	29.03	28.61	28.65	55,050	-0.36(-1.24%)
Jun 20, 2023	29.00	29.13	28.98	29.01	45,625	+0.12(+0.42%)
Jun 16, 2023	28.82	28.99	28.81	28.89	40,969	+0.06(+0.19%)
Jun 15, 2023	29.21	29.21	28.82	28.83	50,474	+0.44(+1.57%)
May 08, 2023	28.20	28.39	28.16	28.39	73,561	+0.12(+0.43%)
May 05, 2023	28.41	28.42	28.20	28.27	22,477	-0.02(-0.05%)
May 04, 2023	28.22	28.39	28.21	28.29	24,099	+0.21(+0.77%)
May 03, 2023	28.15	28.19	27.97	28.07	56,789	-0.23(-0.81%)
May 02, 2023	28.58	28.61	28.30	28.30	26,870	-0.18(-0.65%)
May 01, 2023	28.23	28.52	28.22	28.48	24,937	+0.25(+0.87%)
Apr 28, 2023	28.32	28.35	28.11	28.24	28,300	+0.05(+0.17%)
Apr 27, 2023	28.35	28.36	28.17	28.19	49,723	+0.05(+0.18%)
Apr 26, 2023	27.92	28.16	27.85	28.14	62,495	-0.35(-1.23%)
Apr 25, 2023	28.27	28.51	28.27	28.49	44,833	+0.38(+1.35%)
Apr 24, 2023	28.23	28.23	28.08	28.11	54,938	-0.26(-0.90%)
Apr 21, 2023	28.38	28.60	28.36	28.37	25,048	-0.13(-0.44%)
Apr 20, 2023	28.48	28.51	28.38	28.49	16,424	-0.05(-0.17%)
Apr 19, 2023	28.49	28.55	28.43	28.54	15,189	+0.09(+0.32%)
Apr 18, 2023	28.58	28.58	28.42	28.45	41,736	-0.21(-0.74%)
Apr 17, 2023	28.56	28.74	28.54	28.66	50,633	+0.34(+1.20%)
Apr 14, 2023	28.16	28.41	28.13	28.32	62,349	+0.30(+1.07%)
Apr 13, 2023	27.95	28.04	27.92	28.02	42,916	-0.30(-1.07%)
Apr 12, 2023	28.41	28.44	28.27	28.32	62,669	-0.41(-1.42%)
Apr 11, 2023	28.69	28.81	28.66	28.73	14,614	-0.27(-0.93%)
Apr 10, 2023	29.00	29.14	28.99	29.00	97,426	+0.36(+1.26%)
Apr 06, 2023	28.82	28.82	28.59	28.64	63,394	-0.12(-0.43%)
Apr 05, 2023	28.55	28.82	28.44	28.76	20,752	+0.26(+0.93%)
Apr 04, 2023	28.74	28.76	28.37	28.50	196,970	-0.20(-0.70%)
Apr 03, 2023	28.88	29.05	28.67	28.70	103,353	-0.34(-1.17%)
Mar 31, 2023	28.84	29.05	28.77	29.04	28,415	+0.31(+1.08%)
Mar 30, 2023	28.66	28.77	28.64	28.73	52,632	-0.31(-1.07%)
Mar 29, 2023	29.04	29.14	29.01	29.04	71,670	+0.04(+0.13%)
Mar 28, 2023	29.12	29.14	29.00	29.00	21,363	-0.26(-0.87%)
Mar 27, 2023	29.30	29.38	29.26	29.26	36,261	-0.21(-0.71%)
Mar 24, 2023	29.45	29.55	29.43	29.47	122,313	+0.43(+1.48%)
Mar 23, 2023	28.75	29.09	28.67	29.04	129,091	+0.17(+0.59%)
Mar 22, 2023	29.31	29.36	28.63	28.87	183,617	-0.54(-1.84%)
Mar 21, 2023	29.34	29.45	29.31	29.41	51,053	-0.25(-0.84%)
Mar 20, 2023	29.66	29.71	29.62	29.66	63,117	-0.32(-1.07%)
Mar 17, 2023	30.19	30.22	29.84	29.98	64,214	-0.26(-0.86%)
Mar 16, 2023	30.46	30.46	30.19	30.24	82,806	-0.20(-0.65%)
Mar 15, 2023	30.71	30.76	30.35	30.44	167,457	+0.91(+3.08%)
Mar 14, 2023	29.58	29.73	29.49	29.53	91,873	-0.05(-0.18%)
Mar 13, 2023	29.73	29.76	29.48	29.58	101,828	-0.52(-1.72%)
Mar 10, 2023	30.03	30.10	29.74	30.10	203,051	-0.34(-1.12%)
Mar 09, 2023	30.51	30.52	30.38	30.44	49,906	-0.19(-0.62%)
Mar 08, 2023	30.55	30.70	30.52	30.63	119,113	+0.02(+0.07%)
Mar 07, 2023	30.03	30.61	30.03	30.61	105,107	+0.72(+2.41%)
Mar 06, 2023	29.95	29.98	29.78	29.89	84,333	-0.22(-0.73%)
Mar 03, 2023	30.18	30.31	30.08	30.11	32,463	-0.12(-0.40%)
Mar 02, 2023	30.33	30.45	30.23	30.23	161,572	+0.30(+1.00%)
Mar 01, 2023	29.92	30.04	29.85	29.93	83,080	-0.49(-1.61%)
Feb 28, 2023	30.20	30.44	30.06	30.42	63,371	+0.16(+0.53%)
Feb 27, 2023	30.39	30.40	30.17	30.26	283,078	-0.29(-0.95%)
Feb 24, 2023	30.60	30.65	30.21	30.55	80,359	+0.28(+0.93%)
Feb 23, 2023	30.24	30.36	30.16	30.27	346,914	+0.13(+0.45%)
Feb 22, 2023	30.00	30.28	29.85	30.14	133,021	+0.12(+0.42%)
Feb 21, 2023	29.93	30.04	29.71	30.01	63,303	+0.30(+1.01%)
Feb 17, 2023	29.95	30.03	29.70	29.71	65,508	-0.12(-0.40%)
Feb 16, 2023	29.90	29.93	29.70	29.83	101,898	+0.11(+0.37%)
Feb 15, 2023	29.81	29.88	29.72	29.72	50,990	+0.25(+0.87%)
Feb 14, 2023	29.53	29.61	29.29	29.46	78,599	-0.02(-0.08%)
Feb 13, 2023	29.73	29.73	29.48	29.49	45,013	-0.27(-0.91%)
Feb 10, 2023	29.66	29.83	29.63	29.76	58,915	+0.31(+1.04%)
Feb 09, 2023	29.15	29.46	29.15	29.45	96,159	-0.10(-0.32%)
Feb 08, 2023	29.44	29.58	29.42	29.55	47,846	+0.07(+0.24%)
Feb 07, 2023	29.66	29.80	29.27	29.48	151,485	+0.01(+0.03%)
Feb 06, 2023	29.34	29.55	29.26	29.47	97,404	+0.38(+1.31%)
Feb 03, 2023	28.79	29.09	28.70	29.09	172,403	+0.63(+2.23%)
Feb 02, 2023	28.25	28.68	28.25	28.45	97,868	+0.39(+1.41%)
Feb 01, 2023	28.50	28.58	27.97	28.06	244,932	-0.64(-2.23%)
Jan 31, 2023	28.77	28.87	28.66	28.70	57,829	-0.13(-0.45%)
Jan 30, 2023	28.63	28.84	28.54	28.83	34,602	+0.13(+0.45%)
Jan 27, 2023	28.79	28.83	28.63	28.70	50,920	+0.14(+0.50%)
Jan 26, 2023	28.53	28.77	28.48	28.56	146,661	+0.16(+0.56%)
Jan 25, 2023	28.61	28.61	28.38	28.40	62,491	-0.19(-0.66%)
Jan 24, 2023	28.66	28.82	28.55	28.59	70,994	-0.07(-0.24%)
Jan 23, 2023	28.73	28.77	28.62	28.66	134,775	-0.05(-0.17%)
Jan 20, 2023	28.92	28.96	28.70	28.71	172,381	-0.21(-0.73%)
Jan 19, 2023	28.91	29.07	28.80	28.92	67,335	-0.16(-0.55%)
Jan 18, 2023	28.59	29.12	28.56	29.08	183,731	+0.04(+0.14%)
Jan 17, 2023	28.68	29.12	28.64	29.04	93,263	+0.25(+0.87%)
Jan 13, 2023	28.93	28.95	28.78	28.79	230,549	+0.11(+0.40%)
Jan 12, 2023	28.87	29.20	28.60	28.68	96,658	-0.54(-1.83%)
Jan 11, 2023	29.13	29.31	29.10	29.21	120,762	-0.08(-0.29%)
Jan 10, 2023	29.23	29.36	29.17	29.30	37,491	-0.02(-0.08%)
Jan 09, 2023	29.41	29.42	29.16	29.32	159,079	-0.45(-1.51%)
Jan 06, 2023	30.51	30.59	29.76	29.77	125,543	-0.72(-2.36%)
Jan 05, 2023	30.31	30.53	30.25	30.49	141,863	+0.49(+1.63%)
Jan 04, 2023	29.93	30.11	29.88	30.00	78,893	-0.28(-0.92%)
Jan 03, 2023	30.21	30.37	30.06	30.28	186,439	+0.83(+2.82%)
Dec 30, 2022	29.61	29.88	29.41	29.45	233,126	-0.18(-0.61%)
Dec 29, 2022	29.72	29.76	29.58	29.63	166,657	-0.36(-1.20%)
Dec 28, 2022	29.65	29.99	29.58	29.99	124,881	+0.26(+0.87%)
Dec 27, 2022	29.86	29.87	29.64	29.73	78,233	-0.14(-0.47%)
Dec 23, 2022	29.93	30.00	29.80	29.87	40,661	-0.10(-0.33%)
Dec 22, 2022	29.99	30.14	29.96	29.97	124,861	+0.03(+0.10%)
Dec 21, 2022	29.87	30.01	29.78	29.94	90,382	+0.05(+0.17%)
Dec 20, 2022	29.83	29.92	29.63	29.89	155,242	-0.01(-0.04%)
Dec 19, 2022	29.89	30.05	29.77	29.90	84,009	-0.06(-0.20%)
Dec 16, 2022	29.77	29.96	29.64	29.96	144,206	+0.18(+0.60%)
Dec 15, 2022	29.30	29.91	29.29	29.78	332,544	+0.35(+1.19%)
Dec 14, 2022	29.68	29.78	29.38	29.43	260,019	-0.30(-1.01%)
Dec 13, 2022	29.54	29.83	29.52	29.73	175,860	-0.52(-1.73%)
Dec 12, 2022	30.14	30.39	30.00	30.25	215,045	-0.01(-0.03%)
Dec 09, 2022	30.21	30.32	30.15	30.26	69,670	+0.16(+0.53%)
Dec 08, 2022	30.30	30.33	30.06	30.10	100,735	-0.28(-0.91%)
Dec 07, 2022	30.30	30.51	30.27	30.38	116,616	-0.24(-0.77%)
Dec 06, 2022	30.39	30.66	30.29	30.61	83,864	+0.08(+0.27%)
Dec 05, 2022	30.08	30.55	30.06	30.53	146,506	+0.33(+1.09%)
Dec 02, 2022	30.50	30.68	30.19	30.20	138,121	-0.06(-0.20%)

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.