Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	33.63	33.63	33.45	33.52	1,938,508	-0.08(-0.23%)
Nov 29, 2023	33.56	33.70	33.56	33.60	3,156,050	+0.17(+0.52%)
Nov 28, 2023	33.30	33.45	33.29	33.43	1,791,270	+0.10(+0.29%)
Nov 27, 2023	33.26	33.34	33.21	33.33	11,871,315	+0.08(+0.23%)
Nov 24, 2023	33.26	33.26	33.22	33.25	682,095	-0.03(-0.09%)
Nov 22, 2023	33.21	33.31	33.19	33.28	2,544,844	+0.09(+0.26%)
Nov 21, 2023	33.15	33.21	33.14	33.19	2,278,658	+0.04(+0.12%)
Nov 20, 2023	33.13	33.20	33.09	33.16	2,555,583	+0.02(+0.06%)
Nov 17, 2023	33.01	33.14	33.01	33.14	7,002,995	+0.08(+0.23%)
Nov 16, 2023	33.05	33.09	32.99	33.06	1,642,888	+0.05(+0.15%)
Nov 15, 2023	33.14	33.14	32.99	33.01	2,497,824	-0.11(-0.32%)
Nov 14, 2023	33.10	33.19	33.10	33.12	2,493,821	+0.33(+1.00%)
Nov 13, 2023	32.76	32.81	32.71	32.79	1,494,934	-0.04(-0.12%)
Nov 10, 2023	32.75	32.84	32.72	32.83	1,568,439	+0.17(+0.53%)
Nov 09, 2023	32.90	32.90	32.64	32.65	2,923,951	-0.20(-0.62%)
Nov 08, 2023	32.89	32.90	32.82	32.86	2,174,294	+0.00(+0.00%)
Nov 07, 2023	32.80	32.90	32.77	32.86	3,803,920	-0.02(-0.06%)
Nov 06, 2023	32.92	32.99	32.84	32.88	2,220,656	-0.16(-0.50%)
Nov 03, 2023	32.89	33.04	32.82	33.04	10,651,185	+0.37(+1.12%)
Nov 02, 2023	32.59	32.73	32.54	32.67	6,736,139	+0.36(+1.10%)
Nov 01, 2023	32.08	32.33	32.08	32.32	3,587,827	+0.28(+0.88%)
Oct 31, 2023	31.98	32.11	31.94	32.04	2,916,769	+0.11(+0.33%)
Oct 30, 2023	31.95	31.99	31.90	31.93	2,839,856	-0.02(-0.06%)
Oct 27, 2023	32.04	32.05	31.89	31.95	2,262,482	-0.05(-0.15%)
Oct 26, 2023	31.85	32.04	31.84	32.00	3,058,066	+0.12(+0.36%)
Oct 25, 2023	31.97	31.99	31.84	31.88	4,317,338	-0.15(-0.48%)
Oct 24, 2023	31.95	32.06	31.93	32.04	2,420,756	+0.14(+0.45%)
Oct 23, 2023	31.68	31.96	31.65	31.89	2,251,753	+0.14(+0.45%)
Oct 20, 2023	31.73	31.82	31.71	31.75	2,675,037	+0.04(+0.12%)
Oct 19, 2023	31.81	31.95	31.69	31.71	5,195,294	-0.08(-0.24%)
Oct 18, 2023	31.92	31.98	31.79	31.79	4,544,892	-0.18(-0.57%)
Oct 17, 2023	31.97	32.05	31.92	31.97	4,135,078	-0.13(-0.42%)
Oct 16, 2023	32.11	32.19	32.07	32.10	3,464,005	-0.02(-0.06%)
Oct 13, 2023	32.25	32.32	32.09	32.12	3,960,533	-0.01(-0.03%)
Oct 12, 2023	32.23	32.27	32.04	32.13	15,473,547	-0.17(-0.53%)
Oct 11, 2023	32.40	32.41	32.17	32.30	3,182,939	-0.01(-0.03%)
Oct 10, 2023	32.22	32.41	32.19	32.31	4,084,119	+0.02(+0.06%)
Oct 09, 2023	32.14	32.31	32.09	32.29	1,970,758	+0.22(+0.69%)
Oct 06, 2023	31.87	32.12	31.82	32.07	4,772,139	+0.05(+0.15%)
Oct 05, 2023	31.96	32.06	31.94	32.03	2,777,332	+0.04(+0.12%)
Oct 04, 2023	31.97	32.04	31.82	31.99	7,948,530	+0.14(+0.45%)
Oct 03, 2023	32.05	32.10	31.82	31.84	7,281,665	-0.33(-1.01%)
Oct 02, 2023	32.29	32.29	32.11	32.17	6,156,567	-0.19(-0.59%)
Sep 29, 2023	32.53	32.54	32.34	32.36	3,934,200	-0.02(-0.06%)
Sep 28, 2023	32.20	32.40	32.16	32.38	4,472,154	+0.15(+0.47%)
Sep 27, 2023	32.37	32.38	32.18	32.23	6,145,889	-0.04(-0.12%)
Sep 26, 2023	32.37	32.41	32.24	32.27	8,798,057	-0.15(-0.47%)
Sep 25, 2023	32.39	32.44	32.42	32.42	2,722,684	-0.05(-0.15%)
Sep 22, 2023	32.49	32.58	32.46	32.47	3,813,396	+0.04(+0.12%)
Sep 21, 2023	32.48	32.52	32.41	32.43	6,011,177	-0.21(-0.64%)
Sep 20, 2023	32.72	32.78	32.63	32.64	2,476,992	-0.03(-0.09%)
Sep 19, 2023	32.69	32.72	32.63	32.67	3,450,516	-0.07(-0.20%)
Sep 18, 2023	32.72	32.78	32.71	32.73	2,126,240	+0.00(+0.00%)
Sep 15, 2023	32.75	32.81	32.72	32.73	3,271,748	-0.11(-0.32%)
Sep 14, 2023	32.89	32.89	32.80	32.84	2,120,820	+0.02(+0.06%)
Sep 13, 2023	32.74	32.85	32.73	32.82	2,251,548	+0.10(+0.29%)
Sep 12, 2023	32.70	32.78	32.69	32.72	1,990,732	-0.04(-0.12%)
Sep 11, 2023	32.76	32.78	32.70	32.76	2,128,685	+0.04(+0.12%)
Sep 08, 2023	32.73	32.84	32.70	32.72	3,005,665	-0.02(-0.06%)
Sep 07, 2023	32.57	32.75	32.57	32.74	3,153,821	+0.11(+0.35%)
Sep 06, 2023	32.68	32.69	32.55	32.63	3,715,326	-0.06(-0.18%)
Sep 05, 2023	32.86	32.87	32.67	32.69	3,511,112	-0.21(-0.64%)
Sep 01, 2023	32.95	32.98	32.81	32.90	3,128,075	+0.04(+0.13%)
Aug 31, 2023	32.85	32.90	32.79	32.85	2,497,958	-0.01(-0.03%)
Aug 30, 2023	32.87	32.93	32.84	32.86	3,047,573	+0.01(+0.03%)
Aug 29, 2023	32.64	32.87	32.63	32.85	2,637,396	+0.19(+0.58%)
Aug 28, 2023	32.62	32.70	32.59	32.66	2,194,207	+0.12(+0.38%)
Aug 25, 2023	32.47	32.59	32.41	32.54	3,133,930	+0.11(+0.35%)
Aug 24, 2023	32.60	32.61	32.39	32.43	4,227,751	-0.17(-0.52%)
Aug 23, 2023	32.47	32.64	32.47	32.60	1,851,453	+0.26(+0.79%)
Aug 22, 2023	32.38	32.41	32.30	32.34	2,862,868	+0.02(+0.06%)
Aug 21, 2023	32.31	32.34	32.22	32.32	2,833,232	+0.00(+0.00%)
Aug 18, 2023	32.24	32.42	32.23	32.32	3,526,725	+0.03(+0.09%)
Aug 17, 2023	32.46	32.46	32.23	32.29	6,058,455	-0.14(-0.44%)
Aug 16, 2023	32.51	32.60	32.43	32.44	3,135,950	-0.09(-0.26%)
Aug 15, 2023	32.54	32.63	32.52	32.52	3,429,988	-0.11(-0.35%)
Aug 14, 2023	32.57	32.69	32.53	32.64	2,797,552	+0.01(+0.03%)
Aug 11, 2023	32.53	32.65	32.53	32.63	1,767,617	-0.06(-0.17%)
Aug 10, 2023	32.80	32.86	32.61	32.68	2,173,160	-0.02(-0.06%)
Aug 09, 2023	32.69	32.74	32.63	32.70	1,666,958	+0.00(+0.00%)
Aug 08, 2023	32.62	32.72	32.57	32.70	1,839,497	+0.09(+0.26%)
Aug 07, 2023	32.63	32.64	32.54	32.62	1,715,642	+0.07(+0.20%)
Aug 04, 2023	32.52	32.69	32.52	32.55	1,817,926	+0.18(+0.56%)
Aug 03, 2023	32.36	32.43	32.32	32.37	2,158,537	-0.14(-0.44%)
Aug 02, 2023	32.48	32.51	32.39	32.51	1,371,386	-0.09(-0.29%)
Aug 01, 2023	32.68	32.69	32.57	32.61	1,301,760	-0.16(-0.50%)
Jul 31, 2023	32.74	32.81	32.72	32.77	1,914,646	+0.08(+0.23%)
Jul 28, 2023	32.65	32.71	32.62	32.70	1,101,283	+0.20(+0.61%)
Jul 27, 2023	32.82	32.85	32.44	32.50	2,098,602	-0.26(-0.81%)
Jul 26, 2023	32.60	32.79	32.59	32.76	2,396,912	+0.14(+0.43%)
Jul 25, 2023	32.62	32.66	32.58	32.62	2,412,433	-0.04(-0.12%)
Jul 24, 2023	32.73	32.79	32.64	32.66	1,813,893	-0.03(-0.09%)
Jul 21, 2023	32.67	32.75	32.63	32.69	1,771,410	+0.06(+0.17%)
Jul 20, 2023	32.66	32.68	32.54	32.63	1,673,708	-0.13(-0.40%)
Jul 19, 2023	32.77	32.82	32.74	32.76	1,981,777	+0.03(+0.09%)
Jul 18, 2023	32.69	32.78	32.67	32.73	6,324,255	+0.09(+0.26%)
Jul 17, 2023	32.55	32.70	32.55	32.65	1,421,852	+0.05(+0.14%)
Jul 14, 2023	32.77	32.82	32.58	32.60	1,899,534	-0.22(-0.66%)
Jul 13, 2023	32.76	32.86	32.73	32.82	2,566,437	+0.20(+0.61%)
Jul 12, 2023	32.58	32.67	32.56	32.62	3,272,776	+0.26(+0.79%)
Jul 11, 2023	32.30	32.38	32.25	32.37	2,490,011	+0.13(+0.41%)
Jul 10, 2023	32.08	32.25	32.08	32.23	2,164,251	+0.16(+0.50%)
Jul 07, 2023	32.00	32.27	32.00	32.07	3,874,092	+0.03(+0.09%)
Jul 06, 2023	32.04	32.06	31.95	32.04	3,905,217	-0.25(-0.76%)
Jul 05, 2023	32.36	32.38	32.22	32.29	3,002,527	-0.10(-0.32%)
Jul 03, 2023	32.43	32.43	32.36	32.39	1,339,251	-0.04(-0.13%)
Jun 30, 2023	32.37	32.50	32.35	32.44	4,817,191	+0.17(+0.52%)
Jun 29, 2023	32.23	32.28	32.14	32.27	4,509,903	-0.08(-0.23%)
Jun 28, 2023	32.18	32.34	32.14	32.34	2,348,217	+0.18(+0.56%)
Jun 27, 2023	32.10	32.19	32.08	32.16	1,402,737	+0.10(+0.32%)
Jun 26, 2023	32.04	32.10	31.99	32.06	1,514,325	+0.05(+0.15%)
Jun 23, 2023	32.05	32.06	31.96	32.01	2,074,885	-0.08(-0.26%)
Jun 22, 2023	32.10	32.16	32.08	32.10	1,156,605	-0.10(-0.32%)
Jun 21, 2023	32.19	32.25	32.13	32.20	1,369,219	-0.08(-0.26%)
Jun 20, 2023	32.30	32.36	32.28	32.29	1,757,922	-0.08(-0.23%)
Jun 16, 2023	32.43	32.44	32.34	32.36	1,988,769	-0.08(-0.23%)
Jun 15, 2023	32.34	32.44	32.30	32.44	2,953,275	+0.42(+1.30%)
May 08, 2023	32.09	32.09	31.94	32.02	2,212,858	-0.10(-0.32%)
May 05, 2023	32.02	32.14	31.98	32.12	2,566,112	+0.20(+0.62%)
May 04, 2023	31.95	31.95	31.81	31.93	2,389,064	-0.08(-0.26%)
May 03, 2023	32.08	32.21	32.00	32.01	2,516,719	-0.04(-0.12%)
May 02, 2023	32.05	32.08	31.92	32.05	3,485,086	+0.00(+0.00%)
May 01, 2023	32.18	32.19	32.01	32.05	3,370,842	-0.17(-0.52%)
Apr 28, 2023	32.14	32.27	32.11	32.21	3,370,464	+0.14(+0.44%)
Apr 27, 2023	32.01	32.17	31.99	32.07	1,905,210	+0.08(+0.26%)
Apr 26, 2023	32.10	32.10	31.94	31.99	2,852,124	-0.10(-0.32%)
Apr 25, 2023	32.14	32.19	32.07	32.09	2,391,026	-0.06(-0.17%)
Apr 24, 2023	32.09	32.18	32.05	32.15	2,729,654	+0.09(+0.29%)
Apr 21, 2023	32.03	32.08	31.94	32.06	2,357,439	+0.07(+0.23%)
Apr 20, 2023	31.89	32.01	31.86	31.98	2,583,507	-0.03(-0.09%)
Apr 19, 2023	31.98	32.06	31.97	32.01	2,955,943	-0.11(-0.35%)
Apr 18, 2023	32.14	32.22	32.06	32.12	2,550,994	+0.03(+0.09%)
Apr 17, 2023	32.12	32.14	31.99	32.09	4,794,919	-0.09(-0.29%)
Apr 14, 2023	32.23	32.31	32.11	32.19	3,375,285	-0.10(-0.32%)
Apr 13, 2023	32.09	32.33	32.07	32.29	5,668,727	+0.24(+0.76%)
Apr 12, 2023	32.22	32.24	32.02	32.05	3,704,600	+0.00(+0.00%)
Apr 11, 2023	32.00	32.11	31.96	32.05	2,539,578	+0.08(+0.26%)
Apr 10, 2023	31.90	31.99	31.83	31.96	2,399,577	-0.05(-0.15%)
Apr 06, 2023	31.82	32.06	31.79	32.01	3,213,668	+0.13(+0.41%)
Apr 05, 2023	32.04	32.09	31.83	31.88	3,715,827	-0.18(-0.55%)
Apr 04, 2023	32.16	32.20	32.02	32.06	5,780,397	-0.12(-0.38%)
Apr 03, 2023	32.13	32.21	32.06	32.18	7,546,917	-0.01(-0.03%)
Mar 31, 2023	31.90	32.20	31.90	32.19	5,306,077	+0.36(+1.13%)
Mar 30, 2023	31.70	31.82	31.63	31.82	3,836,277	+0.20(+0.64%)
Mar 29, 2023	31.35	31.63	31.35	31.62	5,513,217	+0.39(+1.25%)
Mar 28, 2023	31.21	31.26	31.13	31.23	2,895,292	-0.04(-0.12%)
Mar 27, 2023	31.38	31.42	31.24	31.27	3,315,436	-0.03(-0.09%)
Mar 24, 2023	31.25	31.34	31.21	31.30	3,346,858	-0.06(-0.18%)
Mar 23, 2023	31.57	31.63	31.26	31.35	4,083,121	-0.12(-0.38%)
Mar 22, 2023	31.45	31.80	31.34	31.47	6,439,830	+0.03(+0.09%)
Mar 21, 2023	31.35	31.50	31.27	31.45	2,779,949	+0.32(+1.04%)
Mar 20, 2023	31.14	31.27	31.07	31.12	2,569,700	-0.05(-0.15%)
Mar 17, 2023	31.22	31.38	31.14	31.17	4,397,164	-0.22(-0.71%)
Mar 16, 2023	31.08	31.44	31.06	31.39	6,969,305	+0.23(+0.74%)
Mar 15, 2023	30.90	31.18	30.90	31.16	9,398,214	-0.12(-0.38%)
Mar 14, 2023	31.30	31.42	31.16	31.28	5,877,167	+0.22(+0.72%)
Mar 13, 2023	31.00	31.41	30.93	31.06	8,100,507	-0.13(-0.42%)
Mar 10, 2023	31.24	31.40	31.08	31.19	6,136,414	-0.02(-0.06%)
Mar 09, 2023	31.40	31.53	31.16	31.20	5,447,578	-0.17(-0.53%)
Mar 08, 2023	31.55	31.60	31.32	31.37	5,596,362	-0.17(-0.53%)
Mar 07, 2023	31.76	31.76	31.53	31.54	8,366,515	-0.20(-0.64%)
Mar 06, 2023	31.78	31.85	31.71	31.74	4,288,661	+0.00(+0.00%)
Mar 03, 2023	31.54	31.77	31.51	31.74	4,044,098	+0.33(+1.06%)
Mar 02, 2023	31.21	31.45	31.21	31.41	4,883,109	+0.03(+0.09%)
Mar 01, 2023	31.46	31.46	31.30	31.38	4,489,398	-0.10(-0.33%)
Feb 28, 2023	31.51	31.51	31.42	31.48	6,742,207	-0.04(-0.12%)
Feb 27, 2023	31.46	31.58	31.41	31.52	4,308,662	+0.19(+0.62%)
Feb 24, 2023	31.25	31.39	31.23	31.33	3,755,290	-0.18(-0.59%)
Feb 23, 2023	31.36	31.57	31.32	31.51	4,166,988	+0.28(+0.89%)
Feb 22, 2023	31.08	31.33	31.08	31.24	8,697,505	+0.25(+0.80%)
Feb 21, 2023	31.23	31.24	30.87	30.99	6,159,900	-0.49(-1.55%)
Feb 17, 2023	31.14	31.52	31.14	31.48	6,723,199	+0.14(+0.44%)
Feb 16, 2023	31.48	31.49	31.34	31.34	3,689,717	-0.28(-0.87%)
Feb 15, 2023	31.48	31.62	31.47	31.61	2,791,329	-0.01(-0.03%)
Feb 14, 2023	31.58	31.73	31.45	31.62	4,571,608	-0.01(-0.03%)
Feb 13, 2023	31.58	31.73	31.54	31.63	6,762,342	+0.07(+0.23%)
Feb 10, 2023	31.73	31.76	31.52	31.56	7,063,258	-0.26(-0.81%)
Feb 09, 2023	32.11	32.13	31.80	31.82	3,184,747	-0.21(-0.66%)
Feb 08, 2023	32.07	32.14	31.95	32.03	2,786,832	-0.13(-0.40%)
Feb 07, 2023	31.99	32.22	31.99	32.16	2,604,127	+0.13(+0.40%)
Feb 06, 2023	32.10	32.11	32.00	32.03	2,121,271	-0.22(-0.69%)
Feb 03, 2023	32.30	32.42	32.23	32.25	3,779,187	-0.31(-0.96%)
Feb 02, 2023	32.60	32.66	32.51	32.56	3,001,129	+0.17(+0.51%)
Feb 01, 2023	32.06	32.49	31.99	32.40	3,346,660	+0.32(+1.00%)
Jan 31, 2023	31.90	32.09	31.90	32.08	4,757,871	+0.24(+0.75%)
Jan 30, 2023	31.87	31.94	31.82	31.84	4,503,814	-0.15(-0.46%)
Jan 27, 2023	32.02	32.07	31.94	31.98	2,541,228	-0.11(-0.34%)
Jan 26, 2023	32.07	32.11	31.96	32.09	2,442,728	+0.09(+0.29%)
Jan 25, 2023	31.89	32.04	31.86	32.00	1,292,599	-0.01(-0.03%)
Jan 24, 2023	31.94	32.02	31.87	32.01	2,131,717	+0.04(+0.11%)
Jan 23, 2023	31.96	32.08	31.92	31.97	2,565,557	-0.03(-0.09%)
Jan 20, 2023	31.94	32.00	31.81	32.00	5,764,774	+0.06(+0.20%)
Jan 19, 2023	32.00	32.07	31.91	31.94	5,870,588	-0.20(-0.63%)
Jan 18, 2023	32.29	32.40	32.13	32.14	9,884,733	+0.01(+0.03%)
Jan 17, 2023	32.17	32.19	32.08	32.13	3,443,617	-0.10(-0.31%)
Jan 13, 2023	32.06	32.28	32.01	32.23	4,304,336	+0.01(+0.03%)
Jan 12, 2023	32.09	32.24	31.97	32.22	2,933,825	+0.18(+0.57%)
Jan 11, 2023	31.93	32.05	31.89	32.04	2,614,105	+0.21(+0.66%)
Jan 10, 2023	31.84	31.90	31.75	31.83	4,116,161	-0.05(-0.14%)
Jan 09, 2023	31.83	31.92	31.79	31.87	5,680,903	+0.13(+0.40%)
Jan 06, 2023	31.45	31.85	31.40	31.74	4,491,674	+0.46(+1.47%)
Jan 05, 2023	31.23	31.32	31.17	31.29	3,909,928	-0.03(-0.09%)
Jan 04, 2023	31.18	31.36	31.07	31.31	4,818,715	+0.33(+1.07%)
Jan 03, 2023	31.10	31.15	30.93	30.98	4,679,558	+0.06(+0.21%)
Dec 30, 2022	30.79	30.93	30.76	30.92	2,858,146	+0.03(+0.09%)
Dec 29, 2022	30.64	30.90	30.54	30.89	6,083,659	+0.42(+1.38%)
Dec 28, 2022	30.94	30.99	30.47	30.47	11,884,396	-0.45(-1.45%)
Dec 27, 2022	31.19	31.21	30.91	30.92	2,990,559	-0.33(-1.06%)
Dec 23, 2022	31.11	31.26	31.06	31.25	2,467,697	+0.09(+0.29%)
Dec 22, 2022	31.23	31.29	31.05	31.16	3,208,777	-0.19(-0.61%)
Dec 21, 2022	31.20	31.41	31.20	31.35	3,523,454	+0.25(+0.79%)
Dec 20, 2022	31.00	31.15	30.95	31.10	3,937,140	-0.06(-0.21%)
Dec 19, 2022	31.24	31.27	31.11	31.17	3,937,572	-0.16(-0.50%)
Dec 16, 2022	31.32	31.41	31.24	31.32	4,629,220	-0.18(-0.58%)
Dec 15, 2022	31.48	31.55	31.33	31.50	4,208,919	-0.12(-0.38%)
Dec 14, 2022	31.77	31.82	31.42	31.62	8,743,913	-0.17(-0.55%)
Dec 13, 2022	31.93	32.00	31.61	31.80	7,295,300	+0.35(+1.10%)
Dec 12, 2022	31.42	31.49	31.36	31.45	3,102,989	+0.09(+0.29%)
Dec 09, 2022	31.27	31.45	31.26	31.36	3,560,613	+0.03(+0.09%)
Dec 08, 2022	31.37	31.38	31.25	31.33	3,137,646	+0.02(+0.06%)
Dec 07, 2022	31.17	31.35	31.17	31.31	4,641,362	+0.16(+0.50%)
Dec 06, 2022	31.30	31.34	31.11	31.16	3,372,052	-0.15(-0.47%)
Dec 05, 2022	31.45	31.46	31.22	31.30	5,416,993	-0.27(-0.87%)
Dec 02, 2022	31.33	31.59	31.33	31.58	6,645,210	+0.00(+0.00%)

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.