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%)

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.