Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	40.19	40.19	40.01	40.13	1,065,789	-0.03(-0.07%)
Nov 29, 2023	40.14	40.25	40.12	40.16	1,666,735	+0.14(+0.36%)
Nov 28, 2023	39.86	40.04	39.85	40.01	1,148,446	+0.12(+0.29%)
Nov 27, 2023	39.88	39.92	39.83	39.90	731,383	+0.04(+0.10%)
Nov 24, 2023	39.86	39.88	39.84	39.86	241,232	-0.02(-0.05%)
Nov 22, 2023	39.88	39.92	39.79	39.88	826,833	+0.06(+0.14%)
Nov 21, 2023	39.78	39.83	39.78	39.82	1,823,261	+0.02(+0.05%)
Nov 20, 2023	39.78	39.84	39.73	39.80	1,214,617	+0.04(+0.10%)
Nov 17, 2023	39.71	39.76	39.66	39.76	1,178,458	+0.06(+0.15%)
Nov 16, 2023	39.71	39.74	39.64	39.70	2,758,657	+0.00(+0.00%)
Nov 15, 2023	39.80	39.80	39.68	39.70	1,262,187	-0.08(-0.19%)
Nov 14, 2023	39.79	39.87	39.78	39.78	678,264	+0.30(+0.75%)
Nov 13, 2023	39.45	39.53	39.41	39.48	623,270	-0.01(-0.02%)
Nov 10, 2023	39.44	39.54	39.44	39.49	1,262,065	+0.13(+0.34%)
Nov 09, 2023	39.55	39.55	39.35	39.36	1,057,234	-0.19(-0.49%)
Nov 08, 2023	39.57	39.58	39.51	39.55	1,771,058	+0.03(+0.07%)
Nov 07, 2023	39.46	39.56	39.42	39.52	1,127,558	+0.01(+0.02%)
Nov 06, 2023	39.60	39.64	39.49	39.51	1,713,053	-0.16(-0.41%)
Nov 03, 2023	39.53	39.68	39.43	39.68	3,143,964	+0.37(+0.93%)
Nov 02, 2023	39.15	39.35	39.15	39.31	1,015,882	+0.32(+0.81%)
Nov 01, 2023	38.80	39.00	38.77	38.99	2,102,995	+0.25(+0.65%)
Oct 31, 2023	38.66	38.82	38.64	38.74	1,181,491	+0.11(+0.30%)
Oct 30, 2023	38.64	38.70	38.61	38.63	1,088,214	-0.02(-0.05%)
Oct 27, 2023	38.74	38.76	38.59	38.65	1,328,079	-0.05(-0.12%)
Oct 26, 2023	38.60	38.75	38.56	38.69	903,213	+0.10(+0.25%)
Oct 25, 2023	38.70	38.70	38.55	38.60	883,483	-0.13(-0.35%)
Oct 24, 2023	38.68	38.75	38.63	38.73	854,871	+0.12(+0.32%)
Oct 23, 2023	38.41	38.68	38.38	38.61	784,367	+0.15(+0.40%)
Oct 20, 2023	38.46	38.53	38.41	38.46	2,922,633	+0.04(+0.10%)
Oct 19, 2023	38.51	38.65	38.41	38.42	1,510,154	-0.09(-0.22%)
Oct 18, 2023	38.62	38.65	38.49	38.50	1,694,618	-0.13(-0.35%)
Oct 17, 2023	38.63	38.74	38.59	38.64	1,426,496	-0.12(-0.32%)
Oct 16, 2023	38.79	38.83	38.74	38.76	631,162	-0.01(-0.02%)
Oct 13, 2023	38.93	38.98	38.74	38.77	922,119	-0.02(-0.05%)
Oct 12, 2023	38.92	38.92	38.72	38.79	1,411,102	-0.15(-0.39%)
Oct 11, 2023	39.03	39.05	38.81	38.94	802,656	-0.01(-0.02%)
Oct 10, 2023	38.91	39.03	38.84	38.95	921,918	+0.00(+0.00%)
Oct 09, 2023	38.77	38.96	38.75	38.95	858,588	+0.22(+0.57%)
Oct 06, 2023	38.55	38.78	38.51	38.73	1,226,430	+0.04(+0.10%)
Oct 05, 2023	38.65	38.75	38.63	38.69	3,721,280	+0.01(+0.02%)
Oct 04, 2023	38.65	38.69	38.53	38.68	5,294,680	+0.13(+0.35%)
Oct 03, 2023	38.74	38.78	38.52	38.55	1,688,386	-0.28(-0.71%)
Oct 02, 2023	38.96	38.96	38.79	38.83	2,602,329	-0.17(-0.43%)
Sep 29, 2023	39.18	39.18	38.97	39.00	2,485,778	-0.02(-0.05%)
Sep 28, 2023	38.87	39.05	38.82	39.02	2,231,994	+0.14(+0.37%)
Sep 27, 2023	39.02	39.02	38.82	38.87	3,253,971	-0.01(-0.02%)
Sep 26, 2023	39.00	39.02	38.85	38.88	9,080,216	-0.16(-0.41%)
Sep 25, 2023	39.00	39.04	39.01	39.04	1,155,783	-0.01(-0.02%)
Sep 22, 2023	39.08	39.16	39.05	39.05	1,176,661	+0.04(+0.10%)
Sep 21, 2023	39.08	39.10	39.01	39.02	2,227,905	-0.17(-0.44%)
Sep 20, 2023	39.29	39.34	39.19	39.19	940,867	-0.04(-0.10%)
Sep 19, 2023	39.22	39.26	39.19	39.22	1,181,129	-0.05(-0.12%)
Sep 18, 2023	39.24	39.32	39.24	39.27	1,186,119	+0.00(+0.00%)
Sep 15, 2023	39.28	39.32	39.24	39.27	644,387	-0.08(-0.19%)
Sep 14, 2023	39.38	39.38	39.31	39.35	975,155	+0.04(+0.10%)
Sep 13, 2023	39.27	39.35	39.25	39.31	1,961,880	+0.06(+0.15%)
Sep 12, 2023	39.22	39.30	39.21	39.25	672,409	-0.03(-0.07%)
Sep 11, 2023	39.27	39.29	39.22	39.28	533,249	+0.05(+0.12%)
Sep 08, 2023	39.27	39.35	39.21	39.23	624,137	-0.01(-0.02%)
Sep 07, 2023	39.11	39.28	39.11	39.24	704,794	+0.08(+0.19%)
Sep 06, 2023	39.20	39.20	39.07	39.17	657,810	-0.03(-0.07%)
Sep 05, 2023	39.35	39.35	39.18	39.20	723,306	-0.16(-0.41%)
Sep 01, 2023	39.43	39.45	39.30	39.36	997,782	+0.03(+0.07%)
Aug 31, 2023	39.33	39.36	39.26	39.33	1,160,038	+0.00(+0.00%)
Aug 30, 2023	39.36	39.41	39.31	39.33	2,190,900	-0.02(-0.05%)
Aug 29, 2023	39.15	39.35	39.13	39.35	739,188	+0.18(+0.46%)
Aug 28, 2023	39.14	39.20	39.10	39.17	685,263	+0.11(+0.29%)
Aug 25, 2023	38.98	39.10	38.93	39.06	729,684	+0.12(+0.32%)
Aug 24, 2023	39.10	39.10	38.91	38.93	602,908	-0.16(-0.41%)
Aug 23, 2023	38.98	39.15	38.98	39.09	762,031	+0.23(+0.58%)
Aug 22, 2023	38.92	38.93	38.84	38.87	562,703	+0.02(+0.05%)
Aug 21, 2023	38.88	38.88	38.75	38.85	1,834,691	+0.02(+0.05%)
Aug 18, 2023	38.77	38.94	38.76	38.83	1,172,791	+0.04(+0.10%)
Aug 17, 2023	38.94	38.96	38.74	38.79	2,425,432	-0.12(-0.32%)
Aug 16, 2023	38.99	39.05	38.91	38.91	623,682	-0.08(-0.19%)
Aug 15, 2023	39.01	39.08	38.98	38.99	1,371,953	-0.07(-0.17%)
Aug 14, 2023	39.03	39.12	38.97	39.06	1,013,115	+0.01(+0.02%)
Aug 11, 2023	38.99	39.07	38.96	39.05	1,161,832	-0.04(-0.10%)
Aug 10, 2023	39.21	39.26	39.00	39.08	1,045,687	-0.02(-0.05%)
Aug 09, 2023	39.11	39.14	39.03	39.10	3,697,242	+0.01(+0.02%)
Aug 08, 2023	39.03	39.13	38.98	39.09	1,200,718	+0.05(+0.12%)
Aug 07, 2023	39.05	39.06	38.96	39.05	1,292,969	+0.07(+0.17%)
Aug 04, 2023	38.98	39.12	38.96	38.98	1,418,128	+0.17(+0.44%)
Aug 03, 2023	38.83	38.90	38.78	38.81	6,540,364	-0.12(-0.32%)
Aug 02, 2023	38.92	38.93	38.83	38.93	2,273,663	-0.09(-0.24%)
Aug 01, 2023	39.10	39.10	39.00	39.03	794,158	-0.17(-0.43%)
Jul 31, 2023	39.12	39.23	39.12	39.20	793,388	+0.11(+0.29%)
Jul 28, 2023	39.07	39.12	39.02	39.09	611,851	+0.16(+0.41%)
Jul 27, 2023	39.21	39.24	38.84	38.93	1,281,751	-0.24(-0.60%)
Jul 26, 2023	39.00	39.19	39.00	39.16	687,360	+0.16(+0.41%)
Jul 25, 2023	39.04	39.06	38.98	39.00	785,841	-0.04(-0.10%)
Jul 24, 2023	39.11	39.17	39.03	39.04	734,521	-0.04(-0.10%)
Jul 21, 2023	39.07	39.14	39.02	39.08	981,534	+0.05(+0.12%)
Jul 20, 2023	39.05	39.06	38.93	39.03	1,115,211	-0.11(-0.29%)
Jul 19, 2023	39.17	39.21	39.12	39.14	773,141	+0.00(+0.00%)
Jul 18, 2023	39.09	39.17	39.07	39.14	1,198,098	+0.09(+0.24%)
Jul 17, 2023	38.96	39.10	38.94	39.05	856,250	+0.06(+0.14%)
Jul 14, 2023	39.16	39.17	38.96	38.99	774,093	-0.20(-0.50%)
Jul 13, 2023	39.14	39.22	39.09	39.19	794,123	+0.19(+0.48%)
Jul 12, 2023	38.98	39.06	38.96	39.00	742,026	+0.22(+0.56%)
Jul 11, 2023	38.71	38.78	38.66	38.78	633,611	+0.13(+0.34%)
Jul 10, 2023	38.50	38.67	38.50	38.65	1,692,980	+0.18(+0.46%)
Jul 07, 2023	38.45	38.68	38.44	38.47	1,097,844	-0.01(-0.02%)
Jul 06, 2023	38.44	38.50	38.38	38.48	3,738,593	-0.18(-0.46%)
Jul 05, 2023	38.72	38.74	38.61	38.66	1,041,659	-0.08(-0.19%)
Jul 03, 2023	38.77	38.77	38.69	38.74	494,234	-0.04(-0.10%)
Jun 30, 2023	38.74	38.83	38.70	38.78	1,614,173	+0.14(+0.36%)
Jun 29, 2023	38.57	38.64	38.50	38.64	2,602,556	-0.04(-0.10%)
Jun 28, 2023	38.54	38.68	38.50	38.67	955,215	+0.15(+0.39%)
Jun 27, 2023	38.49	38.56	38.46	38.52	505,520	+0.08(+0.22%)
Jun 26, 2023	38.44	38.48	38.38	38.44	617,882	+0.04(+0.10%)
Jun 23, 2023	38.41	38.44	38.35	38.40	655,644	-0.07(-0.19%)
Jun 22, 2023	38.46	38.52	38.45	38.48	2,057,287	-0.07(-0.17%)
Jun 21, 2023	38.54	38.57	38.48	38.54	4,229,406	-0.08(-0.22%)
Jun 20, 2023	38.64	38.67	38.60	38.63	2,012,206	-0.06(-0.15%)
Jun 16, 2023	38.75	38.75	38.66	38.68	833,129	-0.07(-0.19%)
Jun 15, 2023	38.68	38.78	38.64	38.76	1,235,093	+0.49(+1.27%)
May 08, 2023	38.33	38.33	38.20	38.27	1,193,666	-0.08(-0.22%)
May 05, 2023	38.27	38.42	38.22	38.36	4,608,068	+0.19(+0.49%)
May 04, 2023	38.21	38.21	38.05	38.17	1,359,810	-0.08(-0.22%)
May 03, 2023	38.34	38.46	38.25	38.25	955,777	-0.04(-0.10%)
May 02, 2023	38.33	38.34	38.19	38.29	1,816,243	+0.01(+0.02%)
May 01, 2023	38.41	38.42	38.26	38.28	702,247	-0.17(-0.45%)
Apr 28, 2023	38.39	38.49	38.35	38.45	971,984	+0.13(+0.34%)
Apr 27, 2023	38.29	38.42	38.23	38.32	1,029,579	+0.09(+0.24%)
Apr 26, 2023	38.32	38.33	38.18	38.23	660,866	-0.11(-0.29%)
Apr 25, 2023	38.38	38.41	38.31	38.34	814,536	-0.06(-0.14%)
Apr 24, 2023	38.32	38.42	38.30	38.40	731,019	+0.10(+0.27%)
Apr 21, 2023	38.26	38.33	38.18	38.30	1,025,117	+0.07(+0.19%)
Apr 20, 2023	38.16	38.25	38.10	38.22	765,683	-0.02(-0.05%)
Apr 19, 2023	38.24	38.29	38.19	38.24	769,881	-0.10(-0.27%)
Apr 18, 2023	38.39	38.42	38.27	38.34	1,224,771	+0.05(+0.12%)
Apr 17, 2023	38.32	38.33	38.19	38.30	963,157	-0.07(-0.19%)
Apr 14, 2023	38.42	38.46	38.30	38.37	1,116,288	-0.06(-0.17%)
Apr 13, 2023	38.30	38.50	38.30	38.43	1,170,549	+0.20(+0.53%)
Apr 12, 2023	38.40	38.42	38.20	38.23	704,256	-0.02(-0.05%)
Apr 11, 2023	38.18	38.32	38.17	38.25	1,962,039	+0.06(+0.15%)
Apr 10, 2023	38.11	38.20	38.04	38.19	994,445	-0.02(-0.05%)
Apr 06, 2023	38.07	38.25	37.99	38.21	2,360,195	+0.13(+0.34%)
Apr 05, 2023	38.22	38.25	38.03	38.08	6,843,105	-0.13(-0.34%)
Apr 04, 2023	38.31	38.34	38.20	38.21	2,661,026	-0.09(-0.24%)
Apr 03, 2023	38.29	38.35	38.22	38.30	3,436,813	-0.03(-0.07%)
Mar 31, 2023	38.08	38.36	38.08	38.33	1,715,475	+0.34(+0.90%)
Mar 30, 2023	37.88	38.00	37.80	37.99	2,180,183	+0.18(+0.49%)
Mar 29, 2023	37.61	37.82	37.59	37.81	3,122,858	+0.36(+0.96%)
Mar 28, 2023	37.47	37.49	37.38	37.45	9,941,047	-0.04(-0.10%)
Mar 27, 2023	37.61	37.64	37.48	37.49	1,316,721	-0.04(-0.10%)
Mar 24, 2023	37.45	37.57	37.41	37.52	1,986,322	+0.00(+0.00%)
Mar 23, 2023	37.66	37.81	37.44	37.52	1,885,687	-0.08(-0.22%)
Mar 22, 2023	37.66	37.96	37.54	37.61	3,133,920	-0.06(-0.15%)
Mar 21, 2023	37.54	37.70	37.50	37.66	2,775,995	+0.28(+0.74%)
Mar 20, 2023	37.45	37.54	37.33	37.38	7,614,362	-0.07(-0.20%)
Mar 17, 2023	37.43	37.61	37.36	37.46	27,886,394	-0.23(-0.61%)
Mar 16, 2023	37.44	37.76	37.40	37.69	3,526,647	+0.16(+0.42%)
Mar 15, 2023	37.41	37.55	37.32	37.53	2,191,747	-0.15(-0.39%)
Mar 14, 2023	37.65	37.78	37.53	37.68	3,073,809	+0.25(+0.66%)
Mar 13, 2023	37.45	37.85	37.40	37.43	2,840,474	-0.19(-0.51%)
Mar 10, 2023	37.71	37.84	37.53	37.62	1,690,338	-0.02(-0.05%)
Mar 09, 2023	37.85	37.96	37.58	37.64	2,878,271	-0.17(-0.44%)
Mar 08, 2023	37.92	37.95	37.72	37.81	1,874,421	-0.11(-0.29%)
Mar 07, 2023	38.09	38.10	37.91	37.92	2,737,588	-0.15(-0.39%)
Mar 06, 2023	38.13	38.18	38.05	38.07	1,023,574	-0.03(-0.07%)
Mar 03, 2023	37.91	38.13	37.88	38.09	2,202,041	+0.30(+0.80%)
Mar 02, 2023	37.63	37.84	37.61	37.79	2,087,091	+0.05(+0.12%)
Mar 01, 2023	37.79	37.82	37.68	37.74	3,199,978	-0.07(-0.17%)
Feb 28, 2023	37.85	37.86	37.77	37.81	1,207,393	-0.05(-0.14%)
Feb 27, 2023	37.79	37.90	37.75	37.86	914,713	+0.18(+0.49%)
Feb 24, 2023	37.59	37.73	37.56	37.68	1,077,102	-0.16(-0.41%)
Feb 23, 2023	37.72	37.90	37.65	37.84	1,518,089	+0.26(+0.68%)
Feb 22, 2023	37.52	37.71	37.50	37.58	1,581,197	+0.17(+0.46%)
Feb 21, 2023	37.63	37.65	37.32	37.41	3,504,637	-0.44(-1.16%)
Feb 17, 2023	37.61	37.89	37.54	37.85	4,295,790	+0.16(+0.41%)
Feb 16, 2023	37.80	37.85	37.66	37.69	2,042,729	-0.23(-0.60%)
Feb 15, 2023	37.82	37.93	37.75	37.92	1,649,884	-0.03(-0.07%)
Feb 14, 2023	37.85	37.98	37.74	37.95	2,811,525	+0.03(+0.07%)
Feb 13, 2023	37.86	38.01	37.84	37.92	3,294,303	+0.06(+0.17%)
Feb 10, 2023	37.96	38.01	37.79	37.85	962,695	-0.16(-0.43%)
Feb 09, 2023	38.31	38.31	38.00	38.02	1,093,197	-0.17(-0.46%)
Feb 08, 2023	38.24	38.30	38.13	38.19	2,134,133	-0.12(-0.31%)
Feb 07, 2023	38.17	38.39	38.16	38.31	1,232,451	+0.14(+0.36%)
Feb 06, 2023	38.22	38.24	38.15	38.17	1,161,052	-0.18(-0.48%)
Feb 03, 2023	38.37	38.49	38.30	38.36	3,388,642	-0.24(-0.62%)
Feb 02, 2023	38.65	38.69	38.55	38.60	2,438,332	+0.13(+0.33%)
Feb 01, 2023	38.19	38.57	38.10	38.47	2,932,754	+0.27(+0.70%)
Jan 31, 2023	38.08	38.22	38.06	38.20	1,094,795	+0.23(+0.60%)
Jan 30, 2023	38.02	38.07	37.97	37.97	1,678,829	-0.15(-0.38%)
Jan 27, 2023	38.16	38.19	38.07	38.12	2,612,009	-0.06(-0.17%)
Jan 26, 2023	38.18	38.22	38.07	38.18	1,559,441	+0.06(+0.17%)
Jan 25, 2023	38.03	38.15	37.99	38.12	1,745,647	+0.02(+0.05%)
Jan 24, 2023	38.04	38.13	37.98	38.10	2,101,482	+0.03(+0.07%)
Jan 23, 2023	38.06	38.19	38.02	38.07	2,060,283	-0.04(-0.10%)
Jan 20, 2023	38.01	38.11	37.93	38.11	1,730,397	+0.09(+0.24%)
Jan 19, 2023	38.06	38.09	37.95	38.02	15,178,257	-0.12(-0.31%)
Jan 18, 2023	38.29	38.37	38.13	38.13	3,603,968	-0.02(-0.05%)
Jan 17, 2023	38.20	38.21	38.11	38.15	2,536,940	-0.10(-0.26%)
Jan 13, 2023	38.13	38.28	38.09	38.25	7,128,172	+0.03(+0.07%)
Jan 12, 2023	38.13	38.23	37.90	38.23	8,545,341	+0.17(+0.45%)
Jan 11, 2023	37.94	38.07	37.87	38.05	36,659,120	+0.10(+0.26%)
Jan 10, 2023	37.95	38.02	37.87	37.95	3,980,328	-0.01(-0.02%)
Jan 09, 2023	37.91	38.01	37.89	37.96	3,370,263	+0.12(+0.31%)
Jan 06, 2023	37.62	37.95	37.56	37.84	1,636,140	+0.35(+0.95%)
Jan 05, 2023	37.42	37.53	37.36	37.49	1,592,834	+0.00(+0.00%)
Jan 04, 2023	37.40	37.53	37.27	37.49	2,451,668	+0.26(+0.71%)
Jan 03, 2023	37.35	37.42	37.19	37.23	1,654,791	+0.05(+0.12%)
Dec 30, 2022	37.06	37.22	37.05	37.18	2,380,421	+0.01(+0.02%)
Dec 29, 2022	36.83	37.19	36.78	37.17	2,906,553	+0.51(+1.39%)
Dec 28, 2022	37.16	37.23	36.63	36.66	6,767,907	-0.45(-1.22%)
Dec 27, 2022	37.44	37.44	37.12	37.12	1,649,625	-0.33(-0.87%)
Dec 23, 2022	37.31	37.45	37.24	37.44	1,498,284	+0.10(+0.27%)
Dec 22, 2022	37.38	37.45	37.23	37.34	1,863,458	-0.15(-0.39%)
Dec 21, 2022	37.39	37.55	37.39	37.49	2,156,646	+0.22(+0.59%)
Dec 20, 2022	37.26	37.33	37.15	37.27	2,440,063	-0.06(-0.17%)
Dec 19, 2022	37.37	37.40	37.26	37.33	2,364,455	-0.09(-0.24%)
Dec 16, 2022	37.43	37.49	37.35	37.43	2,208,237	-0.15(-0.41%)
Dec 15, 2022	37.53	37.61	37.41	37.58	2,051,314	-0.07(-0.17%)
Dec 14, 2022	37.83	37.86	37.45	37.65	3,538,003	-0.22(-0.57%)
Dec 13, 2022	37.95	38.02	37.65	37.86	3,005,605	+0.34(+0.92%)
Dec 12, 2022	37.51	37.57	37.46	37.52	1,917,213	+0.07(+0.19%)
Dec 09, 2022	37.37	37.54	37.36	37.45	1,705,648	+0.03(+0.07%)
Dec 08, 2022	37.47	37.50	37.35	37.42	1,426,008	-0.01(-0.02%)
Dec 07, 2022	37.30	37.46	37.29	37.43	2,207,357	+0.14(+0.36%)
Dec 06, 2022	37.41	37.44	37.23	37.29	1,424,756	-0.11(-0.29%)
Dec 05, 2022	37.55	37.56	37.31	37.40	1,788,211	-0.27(-0.72%)
Dec 02, 2022	37.41	37.67	37.40	37.67	2,490,593	+0.02(+0.05%)

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.