Date	Open	High	Low	Close	Volume	Change (%)
Dec 12, 2023				34.71	0	+0.11(+0.32%)
Dec 11, 2023	34.60	34.60	34.60	34.60	2	+0.46(+1.36%)
Dec 08, 2023	34.14	34.14	34.14	34.14	121	+0.10(+0.30%)
Dec 07, 2023	34.03	34.03	34.03	34.03	2	+0.13(+0.40%)
Dec 06, 2023	33.93	33.93	33.90	33.90	109	-0.05(-0.15%)
Dec 05, 2023	33.97	33.97	33.95	33.95	101	-0.21(-0.61%)
Dec 04, 2023	34.11	34.16	34.11	34.16	458	-0.03(-0.07%)
Dec 01, 2023	34.19	34.19	34.19	34.19	100	+0.32(+0.94%)
Nov 30, 2023	33.76	33.87	33.75	33.87	13,427	+0.24(+0.70%)
Nov 29, 2023	33.63	33.63	33.63	33.63	0	-0.01(-0.03%)
Nov 28, 2023	33.64	33.64	33.64	33.64	3,057,470	-0.07(-0.21%)
Nov 27, 2023	33.71	33.73	33.71	33.71	629	-0.10(-0.28%)
Nov 24, 2023	33.77	33.81	33.77	33.81	12,165	+0.09(+0.27%)
Nov 22, 2023	33.71	33.71	33.71	33.71	100	+0.15(+0.45%)
Nov 21, 2023	33.56	33.56	33.53	33.56	906	+0.03(+0.09%)
Nov 20, 2023	33.58	33.58	33.53	33.53	4,000	+0.13(+0.39%)
Nov 17, 2023	33.40	33.40	33.40	33.40	2,904,746	+0.13(+0.39%)
Nov 16, 2023	33.27	33.27	33.27	33.27	27	-0.06(-0.18%)
Nov 15, 2023	33.33	33.33	33.33	33.33	0	+0.07(+0.22%)
Nov 14, 2023	33.26	33.26	33.26	33.26	6	+0.55(+1.70%)
Nov 13, 2023	32.70	32.70	32.70	32.70	2	-0.04(-0.12%)
Nov 10, 2023	32.73	32.74	32.73	32.74	201	+0.40(+1.22%)
Nov 09, 2023	32.53	32.53	32.32	32.35	3,665	-0.24(-0.72%)
Nov 08, 2023	32.58	32.58	32.58	32.58	3	-0.06(-0.18%)
Nov 07, 2023	32.64	32.64	32.64	32.64	0	+0.02(+0.06%)
Nov 06, 2023	32.60	32.62	32.60	32.62	123	-0.05(-0.16%)
Nov 03, 2023	32.67	32.67	32.67	32.67	116	+0.37(+1.13%)
Nov 02, 2023	32.31	32.31	32.31	32.31	1	+0.57(+1.81%)
Nov 01, 2023	31.74	31.74	31.73	31.73	1,337	+0.20(+0.63%)
Oct 31, 2023	31.54	31.54	31.54	31.54	0	+0.28(+0.90%)
Oct 30, 2023	31.26	31.26	31.26	31.26	13	+0.33(+1.06%)
Oct 27, 2023	30.93	30.93	30.93	30.93	100	-0.39(-1.24%)
Oct 26, 2023	31.32	31.32	31.32	31.32	50	-0.04(-0.11%)
Oct 25, 2023	31.34	31.36	31.34	31.35	3,801	-0.22(-0.71%)
Oct 24, 2023	31.58	31.58	31.57	31.57	210	+0.13(+0.42%)
Oct 23, 2023	31.56	31.56	31.44	31.44	2,335	-0.21(-0.67%)
Oct 20, 2023	31.66	31.66	31.65	31.65	2,002	-0.40(-1.24%)
Oct 19, 2023	31.97	32.05	31.97	32.05	2,010	-0.27(-0.84%)
Oct 18, 2023	32.34	32.34	32.32	32.32	602	-0.37(-1.13%)
Oct 17, 2023	32.64	32.69	32.64	32.69	2,019	+0.08(+0.26%)
Oct 16, 2023	32.58	32.61	32.58	32.61	2,002	+0.44(+1.37%)
Oct 13, 2023	32.17	32.17	32.09	32.16	2,121	+0.02(+0.05%)
Oct 12, 2023	32.14	32.15	32.14	32.15	401	-0.26(-0.79%)
Oct 11, 2023	32.41	32.41	32.41	32.41	443,376	+0.01(+0.02%)
Oct 10, 2023	32.50	32.50	32.40	32.40	745	+0.18(+0.56%)
Oct 09, 2023	32.22	32.22	32.22	32.22	110	+0.29(+0.92%)
Oct 06, 2023	31.93	31.93	31.93	31.93	100	+0.24(+0.75%)
Oct 05, 2023	31.69	31.69	31.69	31.69	20	-0.03(-0.09%)
Oct 04, 2023	31.67	31.72	31.67	31.72	104	+0.19(+0.60%)
Oct 03, 2023	31.53	31.53	31.53	31.53	12	-0.31(-0.98%)
Oct 02, 2023	31.84	31.84	31.84	31.84	14	-0.18(-0.57%)
Sep 29, 2023	32.02	32.02	32.02	32.02	100	-0.12(-0.38%)
Sep 28, 2023	32.15	32.15	32.15	32.15	0	+0.17(+0.52%)
Sep 27, 2023	31.98	31.98	31.98	31.98	4	+0.00(+0.02%)
Sep 26, 2023	32.19	32.19	31.98	31.98	101	-0.36(-1.10%)
Sep 25, 2023	32.33	32.33	32.33	32.33	273	+0.07(+0.23%)
Sep 22, 2023	32.26	32.26	32.26	32.26	100	-0.06(-0.19%)
Sep 21, 2023	32.53	32.53	32.32	32.32	1,246	-0.47(-1.43%)
Sep 20, 2023	33.01	33.09	32.79	32.79	420	-0.10(-0.29%)
Sep 19, 2023	32.92	32.92	32.88	32.88	363	-0.05(-0.15%)
Sep 18, 2023	32.84	32.93	32.84	32.93	231	+0.03(+0.08%)
Sep 15, 2023	32.91	32.91	32.91	32.91	100	-0.30(-0.90%)
Sep 14, 2023	33.15	33.21	33.15	33.21	603	+0.29(+0.89%)
Sep 13, 2023	32.91	32.91	32.91	32.91	1	-0.00(-0.01%)
Sep 12, 2023	32.96	32.96	32.91	32.91	436,484	-0.06(-0.18%)
Sep 11, 2023	33.05	33.05	32.97	32.97	207	+0.12(+0.36%)
Sep 08, 2023	32.86	32.86	32.86	32.86	100	+0.00(+0.01%)
Sep 07, 2023	32.85	32.85	32.85	32.85	3	+0.04(+0.13%)
Sep 06, 2023	32.69	32.81	32.69	32.81	273	-0.14(-0.42%)
Sep 05, 2023	32.95	32.95	32.95	32.95	36	-0.23(-0.70%)
Sep 01, 2023	33.11	33.18	33.11	33.18	174	+0.12(+0.36%)
Aug 31, 2023	33.06	33.06	33.06	33.06	6	-0.16(-0.48%)
Aug 30, 2023	33.22	33.22	33.22	33.22	69	+0.09(+0.27%)
Aug 29, 2023	32.93	33.13	32.93	33.13	205	+0.23(+0.71%)
Aug 28, 2023	32.80	32.90	32.80	32.90	721	+0.19(+0.57%)
Aug 25, 2023	32.71	32.71	32.71	32.71	100	+0.16(+0.49%)
Aug 24, 2023	32.55	32.55	32.55	32.55	4	-0.30(-0.90%)
Aug 23, 2023	32.85	32.85	32.85	32.85	10	+0.25(+0.77%)
Aug 22, 2023	32.60	32.60	32.60	32.60	13	-0.12(-0.38%)
Aug 21, 2023	32.72	32.72	32.72	32.72	50	+0.06(+0.17%)
Aug 18, 2023	32.67	32.67	32.67	32.67	100	+0.04(+0.13%)
Aug 17, 2023	32.85	32.85	32.62	32.62	204	-0.27(-0.82%)
Aug 16, 2023	32.89	32.89	32.89	32.89	3	-0.16(-0.48%)
Aug 15, 2023	33.05	33.05	33.05	33.05	1	-0.36(-1.07%)
Aug 14, 2023	33.41	33.41	33.41	33.41	2	-0.01(-0.02%)
Aug 11, 2023	33.42	33.42	33.42	33.42	100	+0.04(+0.11%)
Aug 10, 2023	33.38	33.38	33.38	33.38	191,383	+0.04(+0.12%)
Aug 09, 2023	33.34	33.34	33.34	33.34	2	-0.12(-0.35%)
Aug 08, 2023	33.46	33.46	33.46	33.46	5	-0.21(-0.63%)
Aug 07, 2023	33.67	33.67	33.67	33.67	24	+0.34(+1.01%)
Aug 04, 2023	33.33	33.33	33.33	33.33	100	-0.30(-0.89%)
Aug 03, 2023	33.63	33.63	33.63	33.63	14	-0.01(-0.04%)
Aug 02, 2023	33.64	33.64	33.64	33.64	6	-0.18(-0.54%)
Aug 01, 2023	33.83	33.83	33.83	33.83	64	+0.00(+0.00%)
Jul 31, 2023	33.91	33.91	33.83	33.83	147	+0.02(+0.05%)
Jul 28, 2023	33.81	33.81	33.81	33.81	100	+0.12(+0.34%)
Jul 27, 2023	33.69	33.69	33.69	33.69	26	-0.21(-0.61%)
Jul 26, 2023	33.88	33.99	33.88	33.90	730	-0.03(-0.10%)
Jul 25, 2023	33.94	33.94	33.94	33.94	23	+0.02(+0.06%)
Jul 24, 2023	33.92	33.92	33.92	33.92	26	+0.08(+0.25%)
Jul 21, 2023	33.83	33.83	33.83	33.83	100	+0.11(+0.33%)
Jul 20, 2023	33.69	33.72	33.69	33.72	241	+0.09(+0.26%)
Jul 19, 2023	33.51	33.63	33.51	33.63	139	+0.12(+0.36%)
Jul 18, 2023	33.51	33.51	33.51	33.51	17	+0.23(+0.69%)
Jul 17, 2023	33.29	33.29	33.29	33.29	27	+0.15(+0.46%)
Jul 14, 2023	33.13	33.13	33.13	33.13	100	-0.12(-0.35%)
Jul 13, 2023	33.23	33.25	33.23	33.25	241	+0.19(+0.56%)
Jul 12, 2023	33.06	33.06	33.06	33.06	1	-0.03(-0.10%)
Jul 11, 2023	33.09	33.09	33.09	33.09	335,001	+0.35(+1.08%)
Jul 10, 2023	32.71	32.74	32.71	32.74	910	+0.22(+0.69%)
Jul 07, 2023	32.66	32.66	32.52	32.52	302	-0.14(-0.43%)
Jul 06, 2023	32.65	32.65	32.65	32.65	17	-0.26(-0.78%)
Jul 05, 2023	32.84	32.91	32.84	32.91	111	-0.12(-0.36%)
Jul 03, 2023	32.82	33.03	32.82	33.03	154	+0.03(+0.10%)
Jun 30, 2023	32.87	32.99	32.87	32.99	101	+0.33(+1.01%)
Jun 29, 2023	32.64	32.66	32.63	32.66	405	+0.21(+0.63%)
Jun 28, 2023	32.34	32.46	32.34	32.46	411	-0.03(-0.09%)
Jun 27, 2023	32.49	32.49	32.49	32.49	0	+0.22(+0.68%)
Jun 26, 2023	32.27	32.27	32.27	32.27	158	+0.06(+0.17%)
Jun 23, 2023	32.21	32.21	32.21	32.21	100	-0.24(-0.74%)
Jun 22, 2023	32.45	32.46	32.45	32.46	230	-0.04(-0.13%)
Jun 21, 2023	32.50	32.50	32.50	32.50	27	-0.06(-0.18%)
Jun 20, 2023	32.56	32.56	32.56	32.56	3	-0.25(-0.77%)
Jun 16, 2023	32.81	32.81	32.81	32.81	209,436	-0.09(-0.28%)
Jun 15, 2023	32.90	32.90	32.90	32.90	15	+0.52(+1.60%)
Jun 14, 2023	32.38	32.38	32.38	32.38	1	-0.15(-0.48%)
Jun 13, 2023	32.54	32.54	32.54	32.54	3	+0.25(+0.78%)
Jun 12, 2023	32.29	32.29	32.29	32.29	9	+0.18(+0.57%)
Jun 09, 2023	32.10	32.10	32.10	32.10	100	-0.02(-0.05%)
Jun 08, 2023	31.99	32.14	31.99	32.12	855	+0.12(+0.39%)
Jun 07, 2023	32.00	32.00	32.00	32.00	1	+0.11(+0.35%)
Jun 06, 2023	31.89	31.89	31.89	31.89	2	+0.05(+0.16%)
Jun 05, 2023	31.83	31.83	31.83	31.83	21	-0.09(-0.30%)
Jun 02, 2023	31.93	31.93	31.93	31.93	100	+0.55(+1.75%)
Jun 01, 2023	31.38	31.38	31.38	31.38	12	+0.21(+0.67%)
May 31, 2023	31.17	31.17	31.17	31.17	28	-0.19(-0.60%)
May 30, 2023	31.37	31.37	31.36	31.36	140	-0.05(-0.16%)
May 26, 2023	31.18	31.41	31.18	31.41	557	+0.22(+0.70%)
May 25, 2023	31.19	31.19	31.19	31.19	8	-0.14(-0.46%)
May 24, 2023	31.33	31.33	31.33	31.33	0	-0.32(-1.02%)
May 23, 2023	31.65	31.65	31.65	31.65	10	-0.26(-0.82%)
May 22, 2023	31.92	31.92	31.92	31.92	2	-0.05(-0.15%)
May 19, 2023	31.97	31.97	31.97	31.97	100	+0.00(+0.01%)
May 18, 2023	31.96	31.96	31.96	31.96	18	+0.17(+0.54%)
May 17, 2023	31.79	31.79	31.79	31.79	33,908	+0.31(+0.99%)
May 16, 2023	31.48	31.48	31.48	31.48	3	-0.36(-1.13%)
May 15, 2023	31.84	31.84	31.84	31.84	0	+0.04(+0.13%)
May 12, 2023	31.80	31.80	31.80	31.80	100	+0.01(+0.05%)
May 11, 2023	31.78	31.78	31.78	31.78	82	-0.09(-0.29%)
May 10, 2023	31.88	31.88	31.88	31.88	1	-0.02(-0.07%)
May 09, 2023	31.90	31.90	31.90	31.90	2	-0.02(-0.06%)
May 08, 2023	31.92	31.92	31.92	31.92	5	-0.07(-0.23%)
May 05, 2023	31.99	31.99	31.99	31.99	100	+0.51(+1.63%)
May 04, 2023	31.48	31.48	31.48	31.48	0	-0.17(-0.54%)
May 03, 2023	31.65	31.65	31.65	31.65	0	-0.37(-1.17%)
May 02, 2023	32.02	32.02	32.02	32.02	2	-0.33(-1.02%)
May 01, 2023	32.46	32.46	32.33	32.35	388	-0.02(-0.05%)
Apr 28, 2023	32.37	32.37	32.37	32.37	100	+0.26(+0.81%)
Apr 27, 2023	31.85	32.11	31.85	32.11	505	+0.45(+1.43%)
Apr 26, 2023	31.74	31.74	31.65	31.65	256	-0.31(-0.98%)
Apr 25, 2023	31.97	31.97	31.97	31.97	4	-0.41(-1.26%)
Apr 24, 2023	32.37	32.37	32.37	32.37	23	+0.08(+0.24%)
Apr 21, 2023	32.30	32.30	32.30	32.30	100	+0.01(+0.02%)
Apr 20, 2023	32.29	32.29	32.29	32.29	1	-0.13(-0.39%)
Apr 19, 2023	32.42	32.42	32.42	32.42	39	-0.04(-0.13%)
Apr 18, 2023	32.40	32.46	32.40	32.46	109	+0.00(+0.00%)
Apr 17, 2023	32.46	32.46	32.46	32.46	10	+0.20(+0.63%)
Apr 14, 2023	32.25	32.25	32.25	32.25	100	-0.15(-0.47%)
Apr 13, 2023	32.41	32.41	32.41	32.41	5	+0.26(+0.79%)
Apr 12, 2023	32.15	32.15	32.15	32.15	5	-0.02(-0.05%)
Apr 11, 2023	32.17	32.17	32.17	32.17	109,538	+0.07(+0.22%)
Apr 10, 2023	32.10	32.10	32.10	32.10	67	+0.10(+0.32%)
Apr 06, 2023	32.00	32.00	32.00	32.00	100	+0.02(+0.05%)
Apr 05, 2023	31.98	31.98	31.98	31.98	47	+0.04(+0.12%)
Apr 04, 2023	31.92	31.94	31.90	31.94	2,057	-0.26(-0.80%)
Apr 03, 2023	31.78	32.20	31.78	32.20	402	+0.19(+0.58%)
Mar 31, 2023	32.01	32.01	32.01	32.01	100	+0.47(+1.50%)
Mar 30, 2023	31.54	31.54	31.54	31.54	69	+0.24(+0.78%)
Mar 29, 2023	31.09	31.32	31.09	31.30	709	+0.34(+1.09%)
Mar 28, 2023	30.96	30.96	30.96	30.96	16	-0.01(-0.04%)
Mar 27, 2023	30.97	30.97	30.97	30.97	26	+0.12(+0.38%)
Mar 24, 2023	30.85	30.85	30.85	30.85	101	+0.16(+0.52%)
Mar 23, 2023	30.70	30.70	30.70	30.70	3	+0.01(+0.04%)
Mar 22, 2023	30.68	30.68	30.68	30.68	13	-0.57(-1.84%)
Mar 21, 2023	31.26	31.26	31.26	31.26	11	+0.36(+1.18%)
Mar 20, 2023	30.89	30.89	30.89	30.89	5	+0.32(+1.03%)
Mar 17, 2023	30.58	30.58	30.58	30.58	101	-0.46(-1.50%)
Mar 16, 2023	30.95	31.04	30.95	31.04	187	+0.57(+1.87%)
Mar 15, 2023	30.31	30.47	30.28	30.47	1,946	-0.49(-1.59%)
Mar 14, 2023	30.96	30.96	30.96	30.96	12	+0.46(+1.50%)
Mar 13, 2023	30.50	30.50	30.50	30.50	8	-0.23(-0.75%)
Mar 10, 2023	30.83	30.83	30.73	30.73	273	-0.54(-1.74%)
Mar 09, 2023	31.28	31.28	31.28	31.28	44,304	-0.57(-1.79%)
Mar 08, 2023	31.83	31.85	31.82	31.85	1,931	+0.05(+0.15%)
Mar 07, 2023	31.80	31.80	31.80	31.80	7	-0.43(-1.35%)
Mar 06, 2023	31.99	32.31	31.99	32.23	4,517	-0.03(-0.10%)
Mar 03, 2023	32.13	32.27	32.09	32.27	1,901	+0.34(+1.05%)
Mar 02, 2023	31.93	31.93	31.93	31.93	17	+0.29(+0.90%)

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.