Date	Open	High	Low	Close	Volume	Change (%)
Nov 27, 2024	32.84	32.87	32.76	32.84	13,043	+0.06(+0.19%)
Nov 26, 2024	32.79	32.90	32.78	32.78	18,011	-0.09(-0.27%)
Nov 25, 2024	32.77	32.89	32.77	32.87	26,376	+0.07(+0.20%)
Nov 22, 2024	32.74	32.84	32.72	32.80	57,958	+0.02(+0.06%)
Nov 21, 2024	32.71	32.80	32.71	32.78	14,934	+0.11(+0.34%)
Nov 20, 2024	32.62	32.73	32.62	32.67	21,970	+0.07(+0.21%)
Nov 19, 2024	32.49	32.68	32.49	32.60	9,560	-0.05(-0.15%)
Nov 18, 2024	32.70	32.76	32.62	32.65	9,606	-0.02(-0.06%)
Nov 15, 2024	32.80	32.80	32.63	32.67	14,690	-0.08(-0.24%)
Nov 14, 2024	32.78	32.80	32.75	32.75	8,656	-0.04(-0.12%)
Nov 13, 2024	32.83	32.90	32.74	32.79	20,067	-0.08(-0.24%)
Nov 12, 2024	32.70	32.89	32.65	32.87	79,201	+0.04(+0.12%)
Nov 11, 2024	32.87	32.91	32.81	32.83	21,324	+0.03(+0.10%)
Nov 08, 2024	32.86	32.86	32.78	32.80	6,594	-0.10(-0.32%)
Nov 07, 2024	32.88	32.96	32.85	32.90	34,103	-0.03(-0.09%)
Nov 06, 2024	33.00	33.15	32.53	32.93	18,871	+0.02(+0.05%)
Nov 05, 2024	32.90	32.98	32.83	32.91	19,086	+0.07(+0.22%)
Nov 04, 2024	32.86	32.88	32.83	32.84	18,793	+0.01(+0.03%)
Nov 01, 2024	32.87	32.87	32.83	32.83	30,598	+0.00(+0.00%)
Oct 31, 2024	32.88	32.90	32.83	32.83	17,136	-0.06(-0.18%)
Oct 30, 2024	32.83	32.94	32.83	32.89	6,255	+0.04(+0.12%)
Oct 29, 2024	32.83	32.88	32.83	32.85	23,207	+0.02(+0.06%)
Oct 28, 2024	32.79	32.88	32.72	32.83	9,741	+0.05(+0.15%)
Oct 25, 2024	32.98	32.98	32.78	32.78	15,685	-0.08(-0.24%)
Oct 24, 2024	32.94	32.94	32.86	32.86	10,263	+0.00(+0.00%)
Oct 23, 2024	32.78	32.89	32.78	32.86	9,525	-0.03(-0.09%)
Oct 22, 2024	32.88	32.90	32.86	32.89	11,101	+0.04(+0.12%)
Oct 21, 2024	32.87	32.92	32.83	32.85	36,089	-0.07(-0.21%)
Oct 18, 2024	32.92	32.94	32.91	32.92	20,387	-0.01(-0.03%)
Oct 17, 2024	32.90	32.97	32.90	32.93	19,628	+0.00(+0.00%)
Oct 16, 2024	32.96	32.97	32.93	32.93	32,701	+0.01(+0.03%)
Oct 15, 2024	32.88	32.94	32.88	32.92	107,151	+0.04(+0.12%)
Oct 14, 2024	32.85	32.91	32.85	32.88	54,897	-0.01(-0.03%)
Oct 11, 2024	32.90	32.91	32.88	32.89	5,601	+0.01(+0.03%)
Oct 10, 2024	32.89	32.90	32.83	32.88	29,702	+0.01(+0.03%)
Oct 09, 2024	32.71	32.93	32.71	32.87	247,450	+0.00(+0.00%)
Oct 08, 2024	32.82	32.94	32.82	32.87	13,195	+0.07(+0.21%)
Oct 07, 2024	32.89	32.98	32.80	32.80	14,424	-0.13(-0.39%)
Oct 04, 2024	33.04	33.04	32.87	32.93	26,130	+0.14(+0.43%)
Oct 03, 2024	32.88	32.93	32.78	32.79	135,200	-0.16(-0.49%)
Oct 02, 2024	32.88	32.95	32.88	32.95	967,868	+0.07(+0.21%)
Oct 01, 2024	32.95	32.97	32.88	32.88	70,082	+0.00(+0.00%)
Sep 30, 2024	32.88	32.98	32.88	32.88	13,349	-0.05(-0.15%)
Sep 27, 2024	32.98	32.98	32.92	32.93	23,952	-0.03(-0.09%)
Sep 26, 2024	32.91	32.97	32.87	32.96	14,720	+0.07(+0.21%)
Sep 25, 2024	32.94	32.96	32.85	32.89	9,507	-0.05(-0.15%)
Sep 24, 2024	32.89	32.94	32.82	32.94	13,619	+0.05(+0.15%)
Sep 23, 2024	32.90	32.94	32.87	32.89	9,876	-0.01(-0.03%)
Sep 20, 2024	32.85	32.92	32.85	32.90	33,149	-0.06(-0.18%)
Sep 19, 2024	33.06	33.06	32.94	32.96	24,392	+0.00(+0.00%)
Sep 18, 2024	32.92	33.02	32.92	32.96	15,378	-0.03(-0.09%)
Sep 17, 2024	32.96	32.99	32.93	32.99	11,056	+0.07(+0.20%)
Sep 16, 2024	32.97	32.97	32.90	32.92	18,319	+0.05(+0.16%)
Sep 13, 2024	32.83	32.87	32.82	32.87	18,644	+0.05(+0.15%)
Sep 12, 2024	32.86	32.86	32.77	32.82	23,481	-0.02(-0.06%)
Sep 11, 2024	32.77	32.85	32.70	32.84	49,378	+0.08(+0.24%)
Sep 10, 2024	32.69	32.79	32.68	32.76	20,390	+0.00(+0.00%)
Sep 09, 2024	32.75	32.79	32.46	32.76	22,045	+0.06(+0.18%)
Sep 06, 2024	32.74	32.76	32.61	32.70	38,170	-0.05(-0.15%)
Sep 05, 2024	32.76	32.76	32.43	32.75	62,968	+0.05(+0.15%)
Sep 04, 2024	32.70	32.77	32.61	32.70	16,889	+0.03(+0.09%)

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.