Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	28.33	28.50	27.77	27.96	1,211,023	-0.19(-0.67%)
Nov 29, 2023	28.01	28.40	28.00	28.15	859,628	+0.61(+2.20%)
Nov 28, 2023	27.59	27.87	27.34	27.54	1,084,171	-0.15(-0.54%)
Nov 27, 2023	27.43	27.88	27.19	27.69	774,424	+0.22(+0.79%)
Nov 24, 2023	27.43	27.87	27.37	27.47	572,989	-0.05(-0.18%)
Nov 22, 2023	27.06	27.67	27.06	27.52	820,882	+0.63(+2.32%)
Nov 21, 2023	26.90	27.01	26.60	26.90	969,789	+0.02(+0.07%)
Nov 20, 2023	26.20	26.94	26.20	26.88	871,920	+0.59(+2.23%)
Nov 17, 2023	25.84	26.38	25.81	26.29	1,127,041	+0.49(+1.88%)
Nov 16, 2023	25.58	25.95	25.44	25.81	1,418,192	+0.32(+1.25%)
Nov 15, 2023	25.10	25.74	24.83	25.49	1,142,391	+0.51(+2.03%)
Nov 14, 2023	24.21	25.03	24.21	24.98	971,550	+1.41(+5.98%)
Nov 13, 2023	23.54	23.66	23.27	23.57	500,771	-0.17(-0.71%)
Nov 10, 2023	23.05	23.83	22.92	23.74	624,931	+0.98(+4.32%)
Nov 09, 2023	23.20	23.39	22.73	22.76	776,380	-0.44(-1.88%)
Nov 08, 2023	23.30	23.50	23.02	23.20	540,585	-0.02(-0.09%)
Nov 07, 2023	23.27	23.36	22.85	23.22	562,319	-0.15(-0.64%)
Nov 06, 2023	23.77	23.77	23.14	23.36	770,836	-0.29(-1.22%)
Nov 03, 2023	22.75	23.89	22.70	23.65	1,278,733	+1.22(+5.44%)
Nov 02, 2023	22.45	22.58	21.76	22.43	1,301,255	+0.60(+2.73%)
Nov 01, 2023	20.67	21.85	20.67	21.84	1,866,934	+1.13(+5.46%)
Oct 31, 2023	18.36	21.13	17.45	20.70	3,451,203	+0.42(+2.05%)
Oct 30, 2023	20.67	20.73	20.10	20.29	1,600,878	-0.33(-1.59%)
Oct 27, 2023	21.12	21.17	20.43	20.62	1,046,155	-0.46(-2.17%)
Oct 26, 2023	21.11	21.55	20.97	21.07	1,086,924	+0.03(+0.14%)
Oct 25, 2023	21.52	21.61	20.71	21.04	926,712	-0.75(-3.46%)
Oct 24, 2023	21.76	21.94	21.56	21.80	822,685	+0.24(+1.10%)
Oct 23, 2023	21.90	22.04	21.49	21.56	889,136	-0.40(-1.81%)
Oct 20, 2023	22.42	22.48	21.88	21.96	784,175	-0.44(-1.95%)
Oct 19, 2023	23.08	23.23	22.33	22.39	916,294	-0.44(-1.91%)
Oct 18, 2023	22.44	22.98	22.28	22.83	749,526	-0.02(-0.09%)
Oct 17, 2023	22.67	23.27	22.44	22.85	1,045,915	-0.26(-1.12%)
Oct 16, 2023	22.75	23.19	22.59	23.11	650,054	+0.50(+2.19%)
Oct 13, 2023	23.22	23.26	22.55	22.61	660,985	-0.65(-2.77%)
Oct 12, 2023	23.19	23.84	23.02	23.26	1,109,349	+0.12(+0.51%)
Oct 11, 2023	23.10	23.26	22.77	23.14	1,086,746	+0.11(+0.47%)
Oct 10, 2023	22.54	23.31	22.43	23.03	1,547,523	+0.52(+2.29%)
Oct 09, 2023	21.99	22.52	21.88	22.51	1,032,340	+0.01(+0.04%)
Oct 06, 2023	22.13	22.76	22.10	22.50	1,544,878	+0.26(+1.16%)
Oct 05, 2023	22.18	22.33	21.89	22.24	748,034	+0.01(+0.04%)
Oct 04, 2023	22.17	22.36	21.85	22.23	745,848	+0.23(+1.04%)
Oct 03, 2023	22.23	22.45	21.90	22.00	809,592	-0.41(-1.82%)
Oct 02, 2023	22.38	22.70	22.20	22.41	724,227	-0.02(-0.09%)
Sep 29, 2023	22.89	22.93	22.33	22.43	721,657	-0.17(-0.75%)
Sep 28, 2023	22.41	22.97	22.33	22.60	773,695	+0.14(+0.62%)
Sep 27, 2023	22.23	22.59	22.16	22.46	1,002,928	+0.44(+1.98%)
Sep 26, 2023	21.94	22.11	21.85	22.02	908,100	-0.20(-0.89%)
Sep 25, 2023	22.10	22.24	22.03	22.22	715,380	+0.00(+0.00%)
Sep 22, 2023	22.25	22.47	22.14	22.22	773,990	+0.15(+0.67%)
Sep 21, 2023	21.97	22.43	21.92	22.07	1,082,686	-0.19(-0.85%)
Sep 20, 2023	22.59	22.85	22.26	22.26	1,061,412	-0.26(-1.15%)
Sep 19, 2023	22.63	22.76	22.34	22.52	1,296,734	-0.15(-0.66%)
Sep 18, 2023	22.04	22.89	21.90	22.67	1,467,750	+0.59(+2.65%)
Sep 15, 2023	22.60	22.68	21.97	22.08	2,369,455	-0.71(-3.13%)
Sep 14, 2023	22.80	22.93	22.35	22.80	1,347,612	+0.26(+1.15%)
Sep 13, 2023	22.38	22.71	22.12	22.54	1,961,047	+0.41(+1.84%)
Sep 12, 2023	21.69	22.40	21.57	22.13	1,618,010	+0.41(+1.87%)
Sep 11, 2023	22.89	22.94	21.67	21.73	3,863,747	-0.90(-3.99%)
Sep 08, 2023	22.94	22.94	22.47	22.63	3,051,639	-0.01(-0.04%)
Sep 07, 2023	23.07	23.20	22.30	22.64	8,562,917	-4.42(-16.32%)
Sep 06, 2023	27.98	28.35	26.96	27.06	733,092	-0.98(-3.50%)
Sep 05, 2023	27.81	28.34	27.46	28.04	702,618	+0.09(+0.32%)
Sep 01, 2023	27.94	28.10	27.62	27.95	525,581	+0.27(+0.99%)
Aug 31, 2023	27.55	28.03	27.55	27.68	825,620	+0.05(+0.18%)
Aug 30, 2023	27.37	27.79	27.19	27.63	635,931	+0.16(+0.58%)
Aug 29, 2023	26.60	27.84	26.48	27.47	613,229	+0.68(+2.55%)
Aug 28, 2023	26.33	27.11	26.33	26.79	689,625	+0.66(+2.54%)
Aug 25, 2023	26.26	26.29	25.36	26.12	731,788	-0.07(-0.26%)
Aug 24, 2023	26.71	26.83	26.19	26.19	1,073,975	-0.11(-0.41%)
Aug 23, 2023	25.37	26.35	25.24	26.30	499,939	+0.91(+3.59%)
Aug 22, 2023	25.72	25.81	25.17	25.39	573,919	+0.04(+0.16%)
Aug 21, 2023	24.98	25.39	24.91	25.35	440,946	+0.46(+1.83%)
Aug 18, 2023	24.44	25.13	24.29	24.90	500,378	+0.26(+1.04%)
Aug 17, 2023	25.21	25.24	24.50	24.64	639,560	-0.49(-1.93%)
Aug 16, 2023	25.43	25.72	25.10	25.12	427,690	-0.36(-1.40%)
Aug 15, 2023	25.80	25.88	25.40	25.48	626,663	-0.57(-2.20%)
Aug 14, 2023	25.79	26.36	25.60	26.05	657,383	+0.05(+0.19%)
Aug 11, 2023	26.09	26.32	25.88	26.00	629,715	-0.45(-1.68%)
Aug 10, 2023	27.00	27.29	26.23	26.45	663,292	-0.38(-1.40%)
Aug 09, 2023	27.25	27.25	26.80	26.83	601,501	-0.51(-1.88%)
Aug 08, 2023	27.84	27.84	26.79	27.34	684,430	-1.03(-3.63%)
Aug 07, 2023	28.13	28.48	27.56	28.37	930,975	+0.46(+1.63%)
Aug 04, 2023	27.88	28.42	27.53	27.92	557,843	-0.05(-0.18%)
Aug 03, 2023	28.00	28.26	27.64	27.96	796,470	-0.47(-1.64%)
Aug 02, 2023	28.89	29.02	28.39	28.43	1,099,108	-0.91(-3.10%)
Aug 01, 2023	28.23	29.63	27.02	29.34	2,116,999	+0.54(+1.89%)
Jul 31, 2023	29.39	29.53	28.69	28.80	1,469,943	-0.52(-1.79%)
Jul 28, 2023	29.33	29.55	29.04	29.32	736,944	+0.55(+1.93%)
Jul 27, 2023	28.90	29.46	28.49	28.77	948,854	+0.72(+2.58%)
Jul 26, 2023	27.83	28.29	27.70	28.04	580,870	-0.05(-0.18%)
Jul 25, 2023	27.67	28.45	27.61	28.09	506,107	+0.53(+1.94%)
Jul 24, 2023	27.71	28.08	27.36	27.56	611,346	-0.15(-0.54%)
Jul 21, 2023	28.09	28.30	27.69	27.71	822,473	-0.12(-0.43%)
Jul 20, 2023	28.71	28.82	27.52	27.83	1,061,754	-1.28(-4.39%)
Jul 19, 2023	29.55	29.55	28.90	29.10	673,402	-0.40(-1.34%)
Jul 18, 2023	29.14	29.53	28.78	29.50	594,585	+0.19(+0.64%)
Jul 17, 2023	28.92	29.63	28.74	29.31	656,225	+0.41(+1.40%)
Jul 14, 2023	29.20	29.26	28.57	28.91	918,304	-0.36(-1.22%)
Jul 13, 2023	28.70	29.39	28.70	29.26	723,431	+0.79(+2.78%)
Jul 12, 2023	28.16	28.85	27.95	28.47	922,995	+0.89(+3.23%)
Jul 11, 2023	27.70	27.71	26.91	27.58	589,372	-0.05(-0.18%)
Jul 10, 2023	27.67	28.09	27.57	27.63	653,446	-0.04(-0.14%)
Jul 07, 2023	27.28	28.26	27.27	27.67	671,104	+0.46(+1.67%)
Jul 06, 2023	27.54	27.86	26.90	27.21	1,162,388	-0.96(-3.41%)
Jul 05, 2023	28.98	29.01	28.12	28.17	1,089,037	-1.07(-3.66%)
Jul 03, 2023	29.56	29.79	29.04	29.24	442,471	-0.21(-0.71%)
Jun 30, 2023	29.70	29.94	29.42	29.45	1,017,830	+0.08(+0.27%)
Jun 29, 2023	29.06	29.64	28.63	29.37	1,240,836	+0.31(+1.06%)
Jun 28, 2023	28.61	29.61	28.10	29.06	2,245,126	-0.01(-0.03%)
Jun 27, 2023	26.19	29.33	26.19	29.07	3,825,431	+2.98(+11.42%)
Jun 26, 2023	25.76	26.79	25.76	26.09	923,913	+0.46(+1.78%)
Jun 23, 2023	25.53	25.81	25.29	25.64	1,531,689	-0.42(-1.60%)
Jun 22, 2023	25.59	26.07	25.50	26.05	519,487	+0.28(+1.08%)
Jun 21, 2023	26.30	26.38	25.45	25.78	806,298	-0.74(-2.80%)
Jun 20, 2023	26.06	26.72	26.05	26.52	1,988,909	+0.40(+1.52%)
Jun 16, 2023	26.39	26.39	25.86	26.12	1,448,621	-0.02(-0.08%)
Jun 15, 2023	26.19	26.33	25.59	26.14	1,005,181	+5.04(+23.90%)
May 08, 2023	21.24	21.44	20.95	21.10	552,697	-0.20(-0.93%)
May 05, 2023	20.49	21.48	20.40	21.30	715,761	+1.09(+5.37%)
May 04, 2023	20.69	20.69	20.15	20.21	816,007	-0.58(-2.80%)
May 03, 2023	20.78	21.29	20.72	20.79	894,944	+0.04(+0.19%)
May 02, 2023	21.64	21.81	20.68	20.75	1,627,649	-1.31(-5.95%)
May 01, 2023	22.12	22.47	21.97	22.07	773,975	+0.00(+0.00%)
Apr 28, 2023	21.69	22.10	21.54	22.07	757,544	+0.31(+1.41%)
Apr 27, 2023	21.61	21.76	21.14	21.76	614,692	+0.18(+0.82%)
Apr 26, 2023	21.81	21.86	21.40	21.58	767,718	-0.15(-0.68%)
Apr 25, 2023	22.64	22.64	21.64	21.73	940,332	-1.15(-5.04%)
Apr 24, 2023	23.24	23.24	22.69	22.89	523,893	-0.23(-0.98%)
Apr 21, 2023	23.27	23.27	22.85	23.11	500,167	-0.22(-0.93%)
Apr 20, 2023	22.81	23.67	22.65	23.33	657,796	+0.25(+1.07%)
Apr 19, 2023	23.42	23.49	23.05	23.08	629,421	-0.60(-2.54%)
Apr 18, 2023	24.12	24.31	23.38	23.68	638,302	-0.19(-0.79%)
Apr 17, 2023	23.54	23.91	23.19	23.87	607,581	+0.06(+0.25%)
Apr 14, 2023	23.84	24.07	23.47	23.81	416,612	+0.01(+0.04%)
Apr 13, 2023	23.71	23.91	23.52	23.80	509,221	+0.13(+0.54%)
Apr 12, 2023	24.13	24.14	23.53	23.67	463,619	-0.19(-0.79%)
Apr 11, 2023	24.31	24.42	23.82	23.86	561,281	-0.29(-1.18%)
Apr 10, 2023	23.49	24.21	23.45	24.15	596,363	+0.37(+1.53%)
Apr 06, 2023	23.65	24.11	23.44	23.78	595,102	+0.03(+0.12%)
Apr 05, 2023	24.07	24.12	23.51	23.75	856,676	-0.61(-2.51%)
Apr 04, 2023	25.46	25.46	24.20	24.36	640,075	-1.11(-4.37%)
Apr 03, 2023	25.47	25.57	25.02	25.48	606,887	-0.19(-0.73%)
Mar 31, 2023	25.40	25.75	25.32	25.67	688,227	+0.14(+0.54%)
Mar 30, 2023	25.40	25.96	25.29	25.53	502,310	+0.39(+1.57%)
Mar 29, 2023	24.65	25.33	24.61	25.13	795,951	+0.96(+3.96%)
Mar 28, 2023	25.20	25.20	23.87	24.18	928,317	-1.17(-4.63%)
Mar 27, 2023	25.59	25.80	25.31	25.35	1,011,993	+0.06(+0.23%)
Mar 24, 2023	25.33	25.67	24.66	25.29	2,363,060	-0.38(-1.50%)
Mar 23, 2023	25.35	26.28	25.12	25.68	905,474	+0.72(+2.89%)
Mar 22, 2023	24.97	25.87	24.79	24.96	919,775	-0.01(-0.04%)
Mar 21, 2023	25.15	25.39	24.54	24.97	769,849	+0.30(+1.20%)
Mar 20, 2023	24.66	24.89	24.46	24.67	916,286	+0.27(+1.09%)
Mar 17, 2023	24.90	24.94	24.35	24.40	1,558,394	-0.37(-1.51%)
Mar 16, 2023	23.77	24.91	23.57	24.78	1,053,078	+0.71(+2.95%)
Mar 15, 2023	24.37	24.37	23.53	24.07	1,190,617	-0.84(-3.37%)
Mar 14, 2023	25.19	25.43	24.47	24.91	986,113	+0.25(+1.00%)
Mar 13, 2023	24.66	25.14	24.28	24.66	1,176,055	-0.36(-1.42%)
Mar 10, 2023	25.93	25.95	24.90	25.02	817,750	-0.61(-2.39%)
Mar 09, 2023	26.08	26.33	25.58	25.63	763,508	-0.59(-2.26%)
Mar 08, 2023	26.08	26.73	25.93	26.22	1,002,057	+0.33(+1.26%)
Mar 07, 2023	26.00	26.20	25.61	25.89	1,015,372	-0.12(-0.45%)
Mar 06, 2023	26.43	26.43	25.79	26.01	1,291,376	-0.23(-0.86%)
Mar 03, 2023	25.67	26.26	25.67	26.24	1,285,098	+0.47(+1.84%)
Mar 02, 2023	25.17	25.84	25.01	25.77	1,199,183	-0.05(-0.19%)
Mar 01, 2023	25.38	26.17	25.38	25.81	1,039,455	+0.40(+1.59%)
Feb 28, 2023	25.23	25.72	25.22	25.41	1,429,560	+0.05(+0.19%)
Feb 27, 2023	25.12	25.58	25.12	25.36	995,805	+0.51(+2.04%)
Feb 24, 2023	24.62	25.09	24.56	24.85	955,809	-0.26(-1.02%)
Feb 23, 2023	25.62	25.62	24.75	25.11	1,128,864	+0.07(+0.28%)
Feb 22, 2023	24.59	25.14	24.59	25.04	1,441,096	+0.60(+2.45%)
Feb 21, 2023	25.47	25.67	24.23	24.44	1,347,341	-1.63(-6.26%)
Feb 17, 2023	26.44	26.59	25.73	26.07	1,630,582	-0.42(-1.60%)
Feb 16, 2023	26.64	27.02	26.44	26.50	1,266,904	-0.67(-2.46%)
Feb 15, 2023	26.45	27.25	26.17	27.16	1,445,743	+0.02(+0.07%)
Feb 14, 2023	25.66	27.47	25.29	27.14	2,523,458	+0.31(+1.17%)
Feb 13, 2023	27.25	27.33	26.30	26.83	2,152,129	-0.31(-1.16%)
Feb 10, 2023	28.76	28.87	26.80	27.14	1,671,021	-1.90(-6.54%)
Feb 09, 2023	30.25	30.31	28.79	29.04	992,555	-0.42(-1.44%)
Feb 08, 2023	29.61	29.81	29.29	29.47	883,533	-0.36(-1.22%)
Feb 07, 2023	29.01	29.95	28.82	29.83	1,028,539	+0.89(+3.09%)
Feb 06, 2023	29.24	29.53	28.80	28.93	717,967	-0.82(-2.74%)
Feb 03, 2023	29.45	30.62	29.15	29.75	934,953	-0.37(-1.24%)
Feb 02, 2023	29.63	30.86	29.61	30.12	1,329,221	+1.00(+3.44%)
Feb 01, 2023	28.76	29.49	28.08	29.12	1,078,701	+0.34(+1.20%)
Jan 31, 2023	28.48	28.94	28.26	28.78	734,014	+0.35(+1.25%)
Jan 30, 2023	28.71	29.12	28.39	28.42	637,375	-0.79(-2.69%)
Jan 27, 2023	29.50	29.65	28.92	29.21	606,684	-0.75(-2.49%)
Jan 26, 2023	29.63	30.03	28.73	29.96	859,338	+0.61(+2.08%)
Jan 25, 2023	28.52	29.39	28.25	29.35	761,296	+0.26(+0.88%)
Jan 24, 2023	29.26	29.48	28.75	29.09	634,356	-0.56(-1.89%)
Jan 23, 2023	29.01	29.84	28.99	29.65	969,360	+1.10(+3.86%)
Jan 20, 2023	28.92	28.92	28.20	28.55	763,379	+0.11(+0.38%)
Jan 19, 2023	29.13	29.20	28.06	28.44	893,668	-0.91(-3.12%)
Jan 18, 2023	30.44	30.64	29.32	29.36	881,659	-0.79(-2.61%)
Jan 17, 2023	30.47	30.61	29.78	30.14	890,739	-0.37(-1.22%)
Jan 13, 2023	29.37	30.84	29.21	30.52	1,349,214	+0.95(+3.23%)
Jan 12, 2023	29.35	29.88	28.70	29.56	908,813	+0.35(+1.21%)
Jan 11, 2023	28.91	29.60	28.43	29.21	844,959	+0.38(+1.31%)
Jan 10, 2023	29.44	29.63	28.59	28.83	1,497,135	-0.50(-1.69%)
Jan 09, 2023	27.40	29.37	27.18	29.33	1,654,970	+2.39(+8.87%)
Jan 06, 2023	25.96	26.98	25.82	26.94	879,898	+1.52(+6.00%)
Jan 05, 2023	25.25	25.95	24.73	25.41	894,777	+0.17(+0.66%)
Jan 04, 2023	25.53	26.35	25.16	25.25	1,353,760	+0.20(+0.79%)
Jan 03, 2023	24.19	25.30	24.14	25.05	2,194,475	+1.47(+6.21%)
Dec 30, 2022	23.34	23.78	23.02	23.58	670,417	-0.03(-0.12%)
Dec 29, 2022	23.50	23.89	23.41	23.61	532,749	+0.42(+1.82%)
Dec 28, 2022	23.85	24.05	23.11	23.19	691,410	-0.81(-3.36%)
Dec 27, 2022	24.17	24.29	23.82	24.00	374,192	-0.10(-0.41%)
Dec 23, 2022	23.98	24.14	23.83	24.10	327,428	-0.05(-0.20%)
Dec 22, 2022	24.19	24.29	23.48	24.14	589,101	-0.59(-2.39%)
Dec 21, 2022	24.14	24.84	23.97	24.73	531,556	+0.78(+3.24%)
Dec 20, 2022	23.84	24.28	23.68	23.96	546,022	-0.11(-0.45%)
Dec 19, 2022	24.78	24.78	23.75	24.07	670,751	-0.72(-2.90%)
Dec 16, 2022	24.95	25.26	24.43	24.78	2,304,135	-0.44(-1.75%)
Dec 15, 2022	25.58	25.66	24.97	25.23	897,543	-0.80(-3.06%)
Dec 14, 2022	26.35	26.62	25.74	26.02	671,944	-0.32(-1.23%)
Dec 13, 2022	26.91	27.08	26.09	26.35	960,919	+0.51(+1.98%)
Dec 12, 2022	25.30	25.97	25.11	25.84	682,429	+0.40(+1.59%)
Dec 09, 2022	26.36	26.36	25.36	25.43	961,636	-1.06(-4.01%)
Dec 08, 2022	26.08	26.59	25.66	26.50	735,457	+0.62(+2.39%)
Dec 07, 2022	25.57	26.24	25.36	25.88	657,881	-0.08(-0.30%)
Dec 06, 2022	26.90	26.90	25.77	25.95	985,210	-0.79(-2.94%)
Dec 05, 2022	27.19	27.36	26.53	26.74	753,546	-0.54(-1.97%)
Dec 02, 2022	26.72	27.45	26.58	27.28	658,634	-0.07(-0.25%)

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.