Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	52.44	52.49	52.39	52.48	58,395	+0.10(+0.19%)
Nov 29, 2023	52.30	52.55	52.25	52.38	41,010	+0.32(+0.61%)
Nov 28, 2023	52.14	52.15	52.04	52.06	62,369	+0.11(+0.21%)
Nov 27, 2023	51.86	52.00	51.86	51.96	451,086	+0.13(+0.25%)
Nov 24, 2023	51.81	51.87	51.67	51.83	15,423	-0.09(-0.17%)
Nov 22, 2023	51.84	51.93	51.78	51.92	53,139	+0.11(+0.21%)
Nov 21, 2023	51.72	51.81	51.72	51.81	39,214	+0.05(+0.10%)
Nov 20, 2023	51.61	51.76	51.59	51.76	53,066	+0.20(+0.38%)
Nov 17, 2023	51.46	51.58	51.43	51.56	123,905	+0.14(+0.27%)
Nov 16, 2023	51.42	51.54	51.42	51.42	256,888	+0.18(+0.35%)
Nov 15, 2023	51.30	51.47	51.18	51.25	62,961	-0.13(-0.25%)
Nov 14, 2023	51.30	51.41	51.19	51.37	76,196	+0.43(+0.85%)
Nov 13, 2023	50.80	50.97	50.80	50.94	116,763	+0.05(+0.10%)
Nov 10, 2023	50.79	50.92	50.79	50.89	152,918	+0.19(+0.37%)
Nov 09, 2023	50.87	50.96	50.66	50.70	130,939	-0.16(-0.31%)
Nov 08, 2023	50.67	50.86	50.67	50.86	112,428	+0.19(+0.37%)
Nov 07, 2023	50.59	50.69	50.54	50.67	234,898	+0.30(+0.59%)
Nov 06, 2023	50.33	50.55	50.29	50.38	667,702	-0.11(-0.21%)
Nov 03, 2023	50.32	50.54	50.32	50.49	559,946	+0.40(+0.81%)
Nov 02, 2023	50.05	50.12	49.98	50.08	128,176	+0.36(+0.71%)
Nov 01, 2023	49.54	49.78	49.54	49.73	57,043	+0.24(+0.49%)
Oct 31, 2023	49.46	49.55	49.42	49.48	154,406	+0.03(+0.06%)
Oct 30, 2023	49.54	49.55	49.41	49.45	193,767	-0.09(-0.18%)
Oct 27, 2023	49.59	49.64	49.54	49.54	186,097	-0.14(-0.28%)
Oct 26, 2023	49.53	49.71	49.52	49.68	394,260	+0.20(+0.40%)
Oct 25, 2023	49.46	49.59	49.40	49.48	289,673	-0.19(-0.38%)
Oct 24, 2023	49.60	49.67	49.52	49.67	229,107	+0.13(+0.26%)
Oct 23, 2023	49.47	49.60	49.44	49.54	154,797	+0.01(+0.02%)
Oct 20, 2023	49.50	49.55	49.48	49.53	83,725	+0.08(+0.16%)
Oct 19, 2023	49.60	49.62	49.38	49.45	302,194	-0.23(-0.46%)
Oct 18, 2023	49.65	49.77	49.62	49.68	787,780	-0.07(-0.14%)
Oct 17, 2023	50.03	50.03	49.74	49.75	829,157	-0.27(-0.53%)
Oct 16, 2023	50.29	50.29	50.02	50.02	501,080	-0.34(-0.68%)
Oct 13, 2023	50.51	50.51	50.28	50.36	70,844	+0.12(+0.24%)
Oct 12, 2023	50.39	50.39	50.19	50.24	30,256	-0.04(-0.08%)
Oct 11, 2023	50.36	50.42	50.26	50.28	108,570	+0.23(+0.45%)
Oct 10, 2023	49.88	50.05	49.84	50.05	82,046	+0.04(+0.08%)
Oct 09, 2023	49.77	50.02	49.71	50.02	231,095	+0.42(+0.85%)
Oct 06, 2023	49.66	49.73	49.56	49.59	78,827	-0.36(-0.73%)
Oct 05, 2023	49.97	50.01	49.86	49.96	78,320	+0.03(+0.06%)
Oct 04, 2023	49.83	49.93	49.78	49.93	74,660	+0.20(+0.40%)
Oct 03, 2023	49.97	49.97	49.70	49.73	102,858	-0.19(-0.37%)
Oct 02, 2023	50.14	50.14	49.89	49.92	110,555	-0.22(-0.44%)
Sep 29, 2023	50.15	50.25	50.06	50.14	92,511	+0.06(+0.12%)
Sep 28, 2023	50.34	50.34	50.06	50.08	101,555	-0.23(-0.45%)
Sep 27, 2023	50.36	50.42	50.31	50.31	98,618	-0.10(-0.19%)
Sep 26, 2023	50.39	50.45	50.36	50.40	100,273	-0.09(-0.18%)
Sep 25, 2023	50.66	50.53	50.40	50.49	83,023	-0.31(-0.62%)
Sep 22, 2023	50.90	50.91	50.80	50.81	75,658	+0.00(+0.00%)
Sep 21, 2023	50.94	50.98	50.81	50.81	79,321	-0.42(-0.82%)
Sep 20, 2023	51.22	51.29	51.15	51.23	49,925	+0.13(+0.25%)
Sep 19, 2023	51.17	51.23	51.10	51.10	51,495	-0.07(-0.13%)
Sep 18, 2023	51.28	51.28	51.17	51.17	69,936	-0.02(-0.04%)
Sep 15, 2023	51.22	51.26	51.17	51.19	493,076	-0.01(-0.02%)
Sep 14, 2023	51.22	51.31	51.19	51.20	486,211	-0.19(-0.36%)
Sep 13, 2023	51.35	51.39	51.29	51.39	442,682	+0.07(+0.13%)
Sep 12, 2023	51.28	51.38	51.24	51.32	874,204	+0.02(+0.04%)
Sep 11, 2023	51.28	51.33	51.25	51.30	28,344	-0.04(-0.08%)
Sep 08, 2023	51.36	51.36	51.23	51.34	48,889	+0.05(+0.10%)
Sep 07, 2023	51.33	51.35	51.21	51.29	33,635	-0.07(-0.13%)
Sep 06, 2023	51.39	51.39	51.30	51.36	28,770	+0.03(+0.06%)
Sep 05, 2023	51.37	51.37	51.28	51.33	73,043	-0.05(-0.10%)
Sep 01, 2023	51.46	51.46	51.31	51.38	19,826	-0.05(-0.10%)
Aug 31, 2023	51.39	51.48	51.37	51.43	24,985	+0.09(+0.17%)
Aug 30, 2023	51.46	51.46	51.34	51.34	17,289	-0.14(-0.27%)
Aug 29, 2023	51.41	51.49	51.39	51.48	36,758	+0.14(+0.27%)
Aug 28, 2023	51.31	51.37	51.23	51.34	27,259	+0.05(+0.11%)
Aug 25, 2023	51.31	51.32	51.16	51.28	12,126	+0.00(+0.00%)
Aug 24, 2023	51.32	51.33	51.23	51.28	34,729	-0.08(-0.15%)
Aug 23, 2023	51.33	51.39	51.29	51.36	57,569	+0.05(+0.10%)
Aug 22, 2023	51.26	51.32	51.23	51.31	43,471	+0.05(+0.10%)
Aug 21, 2023	51.25	51.31	51.22	51.26	37,483	-0.25(-0.49%)
Aug 18, 2023	51.51	51.58	51.48	51.52	30,846	-0.05(-0.10%)
Aug 17, 2023	51.64	51.67	51.52	51.57	43,879	-0.13(-0.25%)
Aug 16, 2023	51.81	51.81	51.63	51.70	43,631	-0.08(-0.15%)
Aug 15, 2023	51.76	51.80	51.67	51.77	23,714	+0.04(+0.08%)
Aug 14, 2023	51.72	51.78	51.65	51.73	21,240	+0.02(+0.04%)
Aug 11, 2023	51.66	51.76	51.65	51.72	58,353	+0.01(+0.02%)
Aug 10, 2023	51.84	51.88	51.68	51.71	47,483	-0.13(-0.25%)
Aug 09, 2023	51.75	51.83	51.71	51.83	38,506	+0.09(+0.17%)
Aug 08, 2023	51.60	51.74	51.60	51.74	20,538	+0.17(+0.32%)
Aug 07, 2023	51.62	51.66	51.58	51.58	29,987	-0.15(-0.28%)
Aug 04, 2023	51.51	51.73	51.51	51.73	65,819	+0.19(+0.36%)
Aug 03, 2023	51.61	51.62	51.45	51.54	53,422	-0.37(-0.72%)
Aug 02, 2023	52.06	52.06	51.77	51.91	82,364	-0.12(-0.23%)
Aug 01, 2023	52.01	52.03	51.91	52.03	38,243	-0.09(-0.17%)
Jul 31, 2023	52.17	52.17	52.01	52.12	58,373	-0.03(-0.06%)
Jul 28, 2023	52.22	52.23	52.08	52.15	39,600	-0.04(-0.08%)
Jul 27, 2023	52.29	52.29	52.14	52.19	39,127	-0.11(-0.21%)
Jul 26, 2023	52.27	52.35	52.26	52.30	15,104	+0.01(+0.02%)
Jul 25, 2023	52.26	52.33	52.26	52.29	41,514	-0.07(-0.13%)
Jul 24, 2023	52.35	52.40	52.31	52.35	30,547	+0.01(+0.03%)
Jul 21, 2023	52.39	52.39	52.31	52.34	14,176	+0.02(+0.04%)
Jul 20, 2023	52.34	52.38	52.23	52.32	37,823	-0.12(-0.22%)
Jul 19, 2023	52.32	52.43	52.27	52.43	16,414	+0.15(+0.28%)
Jul 18, 2023	52.30	52.31	52.23	52.29	64,921	+0.09(+0.17%)
Jul 17, 2023	52.15	52.20	52.12	52.20	24,025	+0.05(+0.09%)
Jul 14, 2023	52.12	52.19	52.07	52.15	155,520	+0.00(+0.00%)
Jul 13, 2023	52.07	52.20	52.07	52.15	24,540	+0.19(+0.36%)
Jul 12, 2023	52.08	52.08	51.95	51.96	62,830	+0.08(+0.15%)
Jul 11, 2023	51.87	51.93	51.85	51.89	31,065	+0.01(+0.02%)
Jul 10, 2023	51.76	51.88	51.76	51.88	61,793	+0.00(+0.00%)
Jul 07, 2023	51.76	51.89	51.76	51.88	19,385	+0.02(+0.05%)
Jul 06, 2023	51.87	51.91	51.81	51.85	17,480	-0.15(-0.29%)
Jul 05, 2023	52.08	52.09	51.92	52.00	656,002	-0.07(-0.13%)
Jul 03, 2023	52.13	52.13	52.03	52.07	25,956	+0.05(+0.10%)
Jun 30, 2023	52.14	52.14	51.97	52.02	27,802	+0.02(+0.04%)
Jun 29, 2023	52.20	52.20	52.00	52.00	31,571	-0.16(-0.30%)
Jun 28, 2023	52.09	52.18	52.09	52.16	46,303	+0.06(+0.11%)
Jun 27, 2023	52.13	52.13	52.06	52.10	25,758	-0.01(-0.02%)
Jun 26, 2023	52.11	52.16	52.11	52.11	18,747	-0.02(-0.04%)
Jun 23, 2023	52.12	52.16	52.07	52.13	44,807	+0.17(+0.32%)
Jun 22, 2023	51.98	52.04	51.96	51.96	89,251	-0.09(-0.17%)
Jun 21, 2023	52.00	52.12	51.96	52.05	226,932	+0.01(+0.02%)
Jun 20, 2023	51.99	52.11	51.98	52.04	53,811	+0.05(+0.09%)
Jun 16, 2023	52.03	52.03	51.93	51.99	46,770	+0.01(+0.03%)
Jun 15, 2023	51.97	52.01	51.90	51.98	85,866	-0.14(-0.27%)
May 08, 2023	52.12	52.14	51.99	52.12	20,206	-0.08(-0.15%)
May 05, 2023	52.20	52.20	52.11	52.20	16,171	+0.01(+0.02%)
May 04, 2023	52.06	52.20	52.05	52.19	27,084	+0.12(+0.22%)
May 03, 2023	52.03	52.09	52.00	52.07	44,147	+0.02(+0.04%)
May 02, 2023	51.92	52.06	51.91	52.05	23,573	+0.27(+0.53%)
May 01, 2023	51.96	52.00	51.77	51.78	24,701	-0.24(-0.46%)
Apr 28, 2023	52.04	52.04	51.92	52.02	27,944	+0.14(+0.26%)
Apr 27, 2023	51.88	51.93	51.85	51.88	14,681	-0.05(-0.09%)
Apr 26, 2023	52.11	52.11	51.87	51.93	16,877	-0.15(-0.28%)
Apr 25, 2023	52.03	52.10	52.02	52.08	17,637	+0.21(+0.41%)
Apr 24, 2023	51.81	51.95	51.81	51.86	17,047	+0.07(+0.13%)
Apr 21, 2023	51.92	51.92	51.78	51.80	39,714	-0.07(-0.13%)
Apr 20, 2023	51.82	51.88	51.81	51.86	29,133	+0.09(+0.17%)
Apr 19, 2023	51.87	51.87	51.73	51.78	54,643	-0.23(-0.44%)
Apr 18, 2023	52.16	52.16	51.97	52.00	24,853	-0.31(-0.59%)
Apr 17, 2023	52.48	52.48	52.28	52.31	62,347	-0.05(-0.09%)
Apr 14, 2023	52.63	52.63	52.35	52.36	44,688	-0.17(-0.31%)
Apr 13, 2023	52.60	52.66	52.46	52.53	17,979	-0.14(-0.26%)
Apr 12, 2023	52.62	52.68	52.51	52.66	22,960	+0.12(+0.22%)
Apr 11, 2023	52.40	52.54	52.40	52.54	22,679	+0.19(+0.37%)
Apr 10, 2023	52.21	52.38	52.17	52.35	257,036	+0.07(+0.13%)
Apr 06, 2023	52.27	52.31	52.19	52.28	15,889	+0.10(+0.19%)
Apr 05, 2023	52.28	52.33	52.18	52.18	10,898	+0.19(+0.37%)
Apr 04, 2023	51.98	52.11	51.94	51.99	25,281	+0.05(+0.09%)
Apr 03, 2023	51.84	52.09	51.84	51.94	26,853	-0.03(-0.05%)
Mar 31, 2023	51.93	51.97	51.84	51.97	13,428	+0.11(+0.21%)
Mar 30, 2023	51.66	51.88	51.66	51.86	13,934	+0.10(+0.19%)
Mar 29, 2023	51.66	51.77	51.62	51.77	21,514	+0.06(+0.11%)
Mar 28, 2023	51.63	51.76	51.62	51.71	32,500	+0.10(+0.19%)
Mar 27, 2023	51.72	51.72	51.59	51.61	23,224	-0.11(-0.21%)
Mar 24, 2023	51.69	51.72	51.60	51.72	14,508	+0.08(+0.15%)
Mar 23, 2023	51.56	51.66	51.55	51.64	22,627	-0.02(-0.04%)
Mar 22, 2023	51.40	51.67	51.40	51.66	12,110	+0.35(+0.68%)
Mar 21, 2023	51.42	51.42	51.23	51.31	29,003	-0.16(-0.30%)
Mar 20, 2023	51.66	51.66	51.37	51.46	34,704	-0.19(-0.38%)
Mar 17, 2023	51.56	51.72	51.55	51.66	24,653	+0.30(+0.59%)
Mar 16, 2023	51.59	51.59	51.32	51.36	18,738	-0.09(-0.17%)
Mar 15, 2023	51.49	51.69	51.35	51.45	51,568	+0.21(+0.42%)
Mar 14, 2023	51.34	51.45	51.18	51.23	38,679	-0.11(-0.21%)
Mar 13, 2023	51.38	51.48	51.27	51.34	41,585	+0.17(+0.32%)
Mar 10, 2023	51.15	51.31	51.10	51.17	15,305	+0.27(+0.53%)
Mar 09, 2023	50.94	51.02	50.83	50.90	27,380	+0.15(+0.29%)
Mar 08, 2023	50.86	50.86	50.75	50.76	27,820	-0.06(-0.11%)
Mar 07, 2023	50.76	50.84	50.75	50.81	25,372	+0.04(+0.08%)
Mar 06, 2023	50.89	50.89	50.73	50.78	15,400	-0.07(-0.13%)
Mar 03, 2023	50.78	50.84	50.72	50.84	23,227	+0.12(+0.23%)
Mar 02, 2023	50.56	50.73	50.56	50.73	22,345	+0.07(+0.14%)
Mar 01, 2023	50.70	50.72	50.63	50.65	31,319	-0.04(-0.07%)
Feb 28, 2023	50.73	50.88	50.66	50.69	117,853	-0.03(-0.06%)
Feb 27, 2023	50.78	50.83	50.71	50.72	32,881	+0.13(+0.25%)
Feb 24, 2023	50.72	50.72	50.58	50.59	18,011	-0.16(-0.31%)
Feb 23, 2023	50.74	50.84	50.74	50.75	36,007	+0.08(+0.15%)
Feb 22, 2023	50.67	50.76	50.66	50.67	27,425	+0.08(+0.15%)
Feb 21, 2023	50.73	50.75	50.59	50.59	33,387	-0.34(-0.67%)
Feb 17, 2023	50.97	50.98	50.84	50.93	26,828	-0.11(-0.21%)
Feb 16, 2023	51.26	51.26	51.00	51.04	37,538	-0.28(-0.55%)
Feb 15, 2023	51.51	51.56	51.30	51.32	43,022	-0.25(-0.49%)
Feb 14, 2023	51.59	51.59	51.45	51.57	71,427	-0.09(-0.18%)
Feb 13, 2023	51.68	51.72	51.64	51.67	12,189	+0.06(+0.11%)
Feb 10, 2023	51.70	51.71	51.61	51.61	20,569	-0.10(-0.19%)
Feb 09, 2023	51.78	51.82	51.70	51.71	21,807	-0.04(-0.07%)
Feb 08, 2023	51.82	51.82	51.73	51.75	38,761	-0.04(-0.07%)
Feb 07, 2023	51.83	51.84	51.74	51.79	28,858	-0.07(-0.13%)
Feb 06, 2023	51.85	51.89	51.85	51.85	47,671	-0.12(-0.23%)
Feb 03, 2023	52.03	52.05	51.94	51.97	27,094	-0.19(-0.37%)
Feb 02, 2023	52.30	52.30	52.15	52.16	23,336	+0.05(+0.09%)
Feb 01, 2023	52.00	52.18	51.92	52.12	64,289	+0.13(+0.25%)
Jan 31, 2023	52.04	52.04	51.87	51.98	68,938	+0.11(+0.21%)
Jan 30, 2023	51.98	51.98	51.88	51.88	49,873	-0.05(-0.09%)
Jan 27, 2023	51.89	51.97	51.88	51.93	29,819	-0.01(-0.02%)
Jan 26, 2023	51.97	52.00	51.94	51.94	31,995	-0.01(-0.03%)
Jan 25, 2023	51.98	52.00	51.88	51.95	34,112	+0.03(+0.07%)
Jan 24, 2023	51.89	51.95	51.88	51.92	42,562	+0.01(+0.02%)
Jan 23, 2023	51.90	51.95	51.89	51.91	62,221	-0.01(-0.02%)
Jan 20, 2023	52.04	52.04	51.92	51.92	24,134	-0.14(-0.27%)
Jan 19, 2023	52.00	52.07	51.98	52.06	22,987	+0.08(+0.16%)
Jan 18, 2023	52.01	52.03	51.94	51.97	27,402	+0.17(+0.34%)
Jan 17, 2023	51.71	51.80	51.70	51.80	72,406	+0.15(+0.30%)
Jan 13, 2023	51.76	51.76	51.64	51.64	43,859	-0.07(-0.13%)
Jan 12, 2023	51.67	51.72	51.51	51.71	90,117	+0.21(+0.41%)
Jan 11, 2023	51.44	51.61	51.39	51.50	188,369	+0.20(+0.40%)
Jan 10, 2023	51.36	51.36	51.25	51.30	30,944	-0.03(-0.06%)
Jan 09, 2023	51.28	51.38	51.22	51.33	129,969	+0.28(+0.55%)
Jan 06, 2023	51.03	51.27	50.93	51.05	502,435	+0.04(+0.08%)
Jan 05, 2023	50.94	51.10	50.94	51.01	29,637	+0.05(+0.09%)
Jan 04, 2023	50.97	51.03	50.90	50.96	49,856	+0.21(+0.42%)
Jan 03, 2023	50.84	50.84	50.74	50.75	83,229	+0.05(+0.10%)
Dec 30, 2022	50.70	50.71	50.57	50.70	97,756	+0.02(+0.04%)
Dec 29, 2022	50.65	50.73	50.60	50.68	115,991	+0.00(+0.00%)
Dec 28, 2022	50.65	50.70	50.56	50.68	102,738	+0.04(+0.08%)
Dec 27, 2022	50.72	50.78	50.59	50.64	87,128	-0.16(-0.32%)
Dec 23, 2022	50.79	50.84	50.75	50.80	86,883	-0.06(-0.11%)
Dec 22, 2022	50.76	50.86	50.75	50.86	173,473	-0.03(-0.06%)
Dec 21, 2022	50.91	50.91	50.75	50.89	216,290	-0.04(-0.08%)
Dec 20, 2022	50.97	50.97	50.79	50.93	74,884	-0.02(-0.04%)
Dec 19, 2022	51.02	51.02	50.88	50.95	100,355	-0.15(-0.28%)
Dec 16, 2022	51.11	51.15	50.95	51.09	127,611	-0.06(-0.11%)
Dec 15, 2022	51.19	51.19	51.08	51.15	61,907	-0.03(-0.05%)
Dec 14, 2022	51.11	51.19	51.02	51.18	99,803	+0.03(+0.06%)
Dec 13, 2022	51.20	51.22	51.02	51.15	214,034	+0.12(+0.23%)
Dec 12, 2022	51.04	51.06	50.93	51.03	108,850	+0.06(+0.11%)
Dec 09, 2022	51.04	51.09	50.95	50.98	57,267	-0.10(-0.19%)
Dec 08, 2022	51.13	51.13	51.03	51.07	111,696	+0.00(+0.00%)
Dec 07, 2022	51.04	51.13	50.96	51.07	83,086	+0.12(+0.23%)
Dec 06, 2022	51.00	51.02	50.88	50.96	74,017	+0.05(+0.09%)
Dec 05, 2022	50.84	50.97	50.78	50.91	58,809	-0.04(-0.08%)
Dec 02, 2022	50.91	50.97	50.81	50.95	50,990	-0.01(-0.02%)

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.