Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	28.90	29.00	28.35	28.73	3,604	-0.30(-1.03%)
Nov 29, 2023	30.56	30.88	28.82	29.03	7,816	-0.92(-3.07%)
Nov 28, 2023	28.98	30.16	28.98	29.95	5,347	+1.25(+4.36%)
Nov 27, 2023	28.00	28.70	28.00	28.70	1,841	+0.56(+1.99%)
Nov 24, 2023	28.50	28.50	28.14	28.14	1,700	-0.49(-1.71%)
Nov 23, 2023	28.76	28.77	28.63	28.63	800	-0.07(-0.24%)
Nov 22, 2023	28.65	29.03	28.65	28.70	1,800	+0.08(+0.28%)
Nov 21, 2023	28.33	28.91	28.23	28.62	11,668	-0.67(-2.29%)
Nov 20, 2023	29.51	29.65	28.91	29.29	5,283	+0.52(+1.81%)
Nov 17, 2023	28.99	29.08	28.53	28.77	7,244	+0.07(+0.24%)
Nov 16, 2023	28.92	28.92	28.33	28.70	5,896	-0.14(-0.49%)
Nov 15, 2023	29.39	29.40	28.67	28.84	9,241	+0.67(+2.38%)
Nov 14, 2023	29.16	29.16	27.51	28.17	8,302	+0.37(+1.33%)
Nov 13, 2023	26.17	28.05	26.17	27.80	6,702	+1.28(+4.83%)
Nov 10, 2023	26.86	27.09	26.16	26.52	8,047	+0.34(+1.30%)
Nov 09, 2023	26.14	26.37	25.92	26.18	4,738	-0.38(-1.43%)
Nov 08, 2023	26.61	27.05	25.17	26.56	4,476	-0.83(-3.03%)
Nov 07, 2023	27.19	27.79	26.85	27.39	4,504	-0.11(-0.40%)
Nov 06, 2023	28.49	28.85	26.16	27.50	21,556	+0.84(+3.15%)
Nov 03, 2023	23.27	26.66	23.26	26.66	45,506	+4.21(+18.75%)
Nov 02, 2023	22.40	22.80	22.11	22.45	12,612	+0.50(+2.28%)
Nov 01, 2023	23.32	23.61	21.82	21.95	15,840	-1.65(-6.99%)
Oct 31, 2023	23.20	23.84	23.02	23.60	9,250	+0.15(+0.64%)
Oct 30, 2023	23.47	23.47	22.37	23.45	10,802	+0.32(+1.38%)
Oct 27, 2023	23.66	23.66	22.65	23.13	16,297	-0.72(-3.02%)
Oct 26, 2023	24.66	24.66	23.63	23.85	18,634	-1.13(-4.52%)
Oct 25, 2023	25.90	25.90	24.67	24.98	23,840	-1.42(-5.38%)
Oct 24, 2023	27.44	27.55	25.71	26.40	19,396	-0.18(-0.68%)
Oct 23, 2023	25.71	27.06	25.65	26.58	15,404	+0.38(+1.45%)
Oct 20, 2023	27.84	28.10	25.91	26.20	17,259	-1.41(-5.11%)
Oct 19, 2023	27.40	28.50	27.33	27.61	11,472	+0.12(+0.44%)
Oct 18, 2023	27.98	28.43	26.99	27.49	12,082	-0.48(-1.72%)
Oct 17, 2023	28.65	28.98	27.17	27.97	17,904	-0.33(-1.17%)
Oct 16, 2023	27.16	28.50	27.16	28.30	7,703	+0.75(+2.72%)
Oct 13, 2023	27.35	27.91	27.11	27.55	6,207	-0.31(-1.11%)
Oct 12, 2023	27.69	27.99	27.39	27.86	5,903	-0.16(-0.57%)
Oct 11, 2023	28.78	28.78	27.15	28.02	10,106	-1.08(-3.71%)
Oct 10, 2023	28.51	29.25	28.50	29.10	9,562	+2.29(+8.54%)
Oct 06, 2023				26.81	0	-0.17(-0.63%)
Oct 05, 2023	26.00	27.22	25.04	26.98	22,713	+0.84(+3.21%)
Oct 04, 2023	26.80	26.99	26.03	26.14	12,305	-0.21(-0.80%)
Oct 03, 2023	26.73	27.15	26.06	26.35	6,500	-0.68(-2.52%)
Oct 02, 2023	27.75	27.75	26.51	27.03	7,412	-0.56(-2.03%)
Sep 29, 2023	27.63	28.07	27.25	27.59	9,621	+0.55(+2.03%)
Sep 28, 2023	26.03	27.35	26.03	27.04	6,785	+1.28(+4.97%)
Sep 27, 2023	26.03	26.19	25.62	25.76	12,654	-0.30(-1.15%)
Sep 26, 2023	26.32	26.32	25.38	26.06	21,339	-0.09(-0.34%)
Sep 25, 2023	26.75	26.19	25.95	26.15	10,805	-0.57(-2.13%)
Sep 22, 2023	26.67	27.13	25.68	26.72	25,013	+0.28(+1.06%)
Sep 21, 2023	26.98	26.98	25.71	26.44	18,128	+0.02(+0.08%)
Sep 20, 2023	28.00	28.00	26.13	26.42	24,907	-1.13(-4.10%)
Sep 19, 2023	30.12	30.77	26.96	27.55	13,053	-2.57(-8.53%)
Sep 18, 2023	31.33	31.33	30.12	30.12	5,717	-1.13(-3.62%)
Sep 15, 2023	31.18	31.54	29.80	31.25	18,157	+0.42(+1.36%)
Sep 14, 2023	29.81	30.83	29.48	30.83	8,436	+1.17(+3.94%)
Sep 13, 2023	28.55	30.89	28.40	29.66	20,666	+1.28(+4.51%)
Sep 12, 2023	28.12	28.49	27.62	28.38	13,291	+0.32(+1.14%)
Sep 11, 2023	27.91	28.06	27.10	28.06	7,569	+0.49(+1.78%)
Sep 08, 2023	27.42	27.77	26.70	27.57	12,796	+0.40(+1.47%)
Sep 07, 2023	27.55	28.43	26.80	27.17	14,214	-0.59(-2.13%)
Sep 06, 2023	29.08	29.11	26.47	27.76	28,545	-1.66(-5.64%)
Sep 05, 2023	33.30	33.30	29.14	29.42	22,283	-3.90(-11.70%)
Sep 01, 2023				33.32	0	+1.19(+3.70%)
Aug 31, 2023	32.08	32.89	31.75	32.13	48,271	-0.04(-0.12%)
Aug 30, 2023	32.26	32.77	31.96	32.17	17,206	-0.22(-0.68%)
Aug 29, 2023	31.86	32.39	31.03	32.39	35,382	+1.53(+4.96%)
Aug 28, 2023	30.91	30.93	30.03	30.86	10,113	-0.18(-0.58%)
Aug 25, 2023	33.19	33.63	30.72	31.04	102,864	-2.23(-6.70%)
Aug 24, 2023	31.10	33.39	30.73	33.27	19,309	+2.09(+6.70%)
Aug 23, 2023	29.10	31.18	29.00	31.18	29,468	+2.11(+7.26%)
Aug 22, 2023	28.45	29.49	28.20	29.07	10,838	+0.85(+3.01%)
Aug 21, 2023	27.25	28.22	26.70	28.22	11,104	+0.82(+2.99%)
Aug 18, 2023	26.23	27.56	26.23	27.40	14,727	+1.03(+3.91%)
Aug 17, 2023	29.00	29.01	25.61	26.37	29,584	-2.77(-9.51%)
Aug 16, 2023	28.00	29.45	27.86	29.14	11,297	+1.04(+3.70%)
Aug 15, 2023	28.37	28.39	27.75	28.10	8,285	-0.07(-0.25%)
Aug 14, 2023	27.27	28.17	27.18	28.17	7,766	+0.59(+2.14%)
Aug 11, 2023	27.06	28.00	27.06	27.58	7,013	-0.22(-0.79%)
Aug 10, 2023	28.28	28.28	27.01	27.80	13,185	+0.34(+1.24%)
Aug 09, 2023	27.73	28.46	27.46	27.46	25,896	-0.84(-2.97%)
Aug 08, 2023	31.46	31.46	28.28	28.30	25,404	-4.18(-12.87%)
Aug 04, 2023				32.48	0	-2.80(-7.94%)
Aug 03, 2023	35.10	35.72	34.08	35.28	17,611	-0.45(-1.26%)
Aug 02, 2023	39.69	39.69	35.14	35.73	23,122	-4.92(-12.10%)
Aug 01, 2023	40.01	42.00	40.01	40.65	20,254	-0.01(-0.02%)
Jul 31, 2023	38.56	41.00	38.50	40.66	9,285	+2.17(+5.64%)
Jul 28, 2023	38.40	39.05	37.41	38.49	4,928	+0.55(+1.45%)
Jul 27, 2023	37.76	39.01	37.72	37.94	12,626	+0.20(+0.53%)
Jul 26, 2023	37.60	38.74	37.60	37.74	6,824	+0.55(+1.48%)
Jul 25, 2023	37.55	37.62	36.78	37.19	9,422	-0.17(-0.46%)
Jul 24, 2023	36.08	37.75	35.76	37.36	24,628	+0.57(+1.55%)
Jul 21, 2023	37.32	37.34	36.18	36.79	5,677	-0.53(-1.42%)
Jul 20, 2023	40.00	40.00	36.40	37.32	7,901	-2.25(-5.69%)
Jul 19, 2023	39.50	40.39	39.47	39.57	3,944	+0.26(+0.66%)
Jul 18, 2023	39.93	40.14	39.03	39.31	3,634	-0.58(-1.45%)
Jul 17, 2023	39.20	40.50	39.20	39.89	6,224	+0.46(+1.17%)
Jul 14, 2023	39.48	39.78	39.26	39.43	3,411	+0.18(+0.46%)
Jul 13, 2023	40.00	40.00	38.97	39.25	5,252	-0.25(-0.63%)
Jul 12, 2023	39.70	39.79	38.87	39.50	4,683	-0.21(-0.53%)
Jul 11, 2023	38.66	40.04	38.43	39.71	9,191	+0.63(+1.61%)
Jul 10, 2023	40.83	40.83	38.77	39.08	9,753	-1.79(-4.38%)
Jul 07, 2023	39.39	41.10	39.33	40.87	20,653	+1.03(+2.59%)
Jul 06, 2023	37.95	39.89	37.95	39.84	9,223	+1.52(+3.97%)
Jul 05, 2023	38.04	38.76	37.72	38.32	19,045	+0.49(+1.30%)
Jul 04, 2023	38.00	38.00	37.80	37.83	852	+1.24(+3.39%)
Jun 30, 2023				36.59	0	+1.16(+3.27%)
Jun 29, 2023	33.77	35.57	33.77	35.43	17,866	+2.11(+6.33%)
Jun 28, 2023	32.83	34.36	32.64	33.32	31,449	+0.28(+0.85%)
Jun 27, 2023	33.38	33.38	31.75	33.04	25,644	-0.15(-0.45%)
Jun 26, 2023	36.53	37.30	32.62	33.19	35,973	-3.75(-10.15%)
Jun 23, 2023	36.90	37.61	36.37	36.94	10,798	+0.13(+0.35%)
Jun 22, 2023	37.01	37.35	35.64	36.81	27,958	-0.43(-1.15%)
Jun 21, 2023	40.75	40.75	37.24	37.24	14,255	-3.72(-9.08%)
Jun 20, 2023	41.89	43.68	40.96	40.96	47,668	-1.45(-3.42%)
Jun 19, 2023	42.99	42.99	41.38	42.41	21,451	+0.95(+2.29%)
Jun 16, 2023	39.37	41.46	39.08	41.46	27,696	+2.24(+5.71%)
Jun 15, 2023	41.70	41.70	38.68	39.22	12,148	+3.45(+9.64%)
May 08, 2023	36.91	36.91	34.97	35.77	78,713	-0.68(-1.87%)
May 05, 2023	31.96	38.26	31.96	36.45	97,609	+5.54(+17.92%)
May 04, 2023	31.29	31.29	30.43	30.91	23,371	+0.41(+1.34%)
May 03, 2023	30.95	32.40	29.91	30.50	27,805	+0.40(+1.33%)
May 02, 2023	28.94	30.31	28.45	30.10	15,906	+0.69(+2.35%)
May 01, 2023	30.03	30.03	28.05	29.41	13,724	-0.79(-2.62%)
Apr 28, 2023	31.55	32.02	30.20	30.20	67,248	-1.68(-5.27%)
Apr 27, 2023	30.98	32.54	30.66	31.88	36,490	+1.18(+3.84%)
Apr 26, 2023	30.37	30.83	29.18	30.70	16,447	+0.55(+1.82%)
Apr 25, 2023	29.66	31.39	29.44	30.15	21,309	+0.28(+0.94%)
Apr 24, 2023	30.28	30.77	28.56	29.87	27,209	-0.17(-0.57%)
Apr 21, 2023	28.19	30.35	27.90	30.04	21,006	+1.90(+6.75%)
Apr 20, 2023	27.57	28.14	26.75	28.14	29,893	+0.57(+2.07%)
Apr 19, 2023	27.35	28.47	26.98	27.57	27,022	+0.11(+0.40%)
Apr 18, 2023	25.76	27.55	25.73	27.46	17,434	+1.65(+6.39%)
Apr 17, 2023	25.52	25.95	25.02	25.81	11,995	+0.16(+0.62%)
Apr 14, 2023	25.74	26.16	24.88	25.65	36,733	-0.42(-1.61%)
Apr 13, 2023	24.65	26.84	24.50	26.07	32,204	+1.55(+6.32%)
Apr 12, 2023	24.06	24.76	24.06	24.52	34,767	+0.10(+0.41%)
Apr 11, 2023	23.18	24.42	23.18	24.42	24,324	+0.98(+4.18%)
Apr 10, 2023	23.12	24.04	23.04	23.44	12,462	+0.30(+1.30%)
Apr 06, 2023				23.14	0	+0.50(+2.21%)
Apr 05, 2023	22.63	22.88	22.13	22.64	16,203	-0.27(-1.18%)
Apr 04, 2023	23.65	23.65	21.62	22.91	42,596	-1.19(-4.94%)
Apr 03, 2023	25.85	26.50	23.96	24.10	30,370	-2.20(-8.37%)
Mar 31, 2023	25.93	26.30	25.06	26.30	40,067	+0.97(+3.83%)
Mar 30, 2023	26.68	26.68	24.50	25.33	31,162	-1.06(-4.02%)
Mar 29, 2023	28.46	29.16	25.83	26.39	74,007	-2.06(-7.24%)
Mar 28, 2023	31.72	31.72	28.27	28.45	62,003	-3.41(-10.70%)
Mar 27, 2023	34.09	34.12	31.70	31.86	96,564	-2.01(-5.93%)
Mar 24, 2023	33.44	35.09	33.44	33.87	54,445	+0.53(+1.59%)
Mar 23, 2023	32.38	33.43	32.37	33.34	30,351	+1.46(+4.58%)
Mar 22, 2023	32.47	32.98	31.76	31.88	38,721	+0.16(+0.50%)
Mar 21, 2023	31.28	32.09	31.10	31.72	15,331	+1.17(+3.83%)
Mar 20, 2023	31.26	31.26	30.39	30.55	48,101	-0.88(-2.80%)
Mar 17, 2023	32.69	32.69	31.43	31.43	34,897	-1.28(-3.91%)
Mar 16, 2023	32.90	34.36	32.63	32.71	77,677	-0.43(-1.30%)
Mar 15, 2023	30.50	33.25	30.50	33.14	90,938	+2.22(+7.18%)
Mar 14, 2023	32.21	32.21	30.52	30.92	100,389	-0.59(-1.87%)
Mar 13, 2023	29.96	32.21	29.89	31.51	30,156	+0.31(+0.99%)
Mar 10, 2023	31.00	31.68	30.79	31.20	54,694	-0.85(-2.65%)
Mar 09, 2023	32.60	32.60	31.34	32.05	75,691	-0.44(-1.35%)
Mar 08, 2023	30.84	32.56	30.79	32.49	64,377	+1.40(+4.50%)
Mar 07, 2023	31.50	31.54	30.44	31.09	46,525	-0.30(-0.96%)
Mar 06, 2023	32.50	33.13	31.25	31.39	84,116	-0.84(-2.61%)
Mar 03, 2023	30.01	32.72	29.89	32.23	97,036	+2.57(+8.66%)
Mar 02, 2023	29.19	30.18	28.50	29.66	110,502	+0.21(+0.71%)
Mar 01, 2023	31.25	32.63	29.41	29.45	45,893	-2.10(-6.66%)
Feb 28, 2023	31.17	32.47	31.10	31.55	30,301	-0.15(-0.47%)
Feb 27, 2023	33.41	33.41	31.43	31.70	28,884	-1.37(-4.14%)
Feb 24, 2023	34.09	34.13	32.25	33.07	37,782	-0.79(-2.33%)
Feb 23, 2023	35.43	36.22	33.86	33.86	74,640	-0.78(-2.25%)
Feb 22, 2023	40.08	40.25	34.59	34.64	81,495	-5.34(-13.36%)
Feb 21, 2023	40.44	40.71	39.19	39.98	43,409	-0.83(-2.03%)
Feb 17, 2023				40.81	0	-4.06(-9.05%)
Feb 16, 2023	47.46	47.93	44.63	44.87	52,481	-3.38(-7.01%)
Feb 15, 2023	44.89	48.46	44.89	48.25	34,765	+3.05(+6.75%)
Feb 14, 2023	44.64	46.05	44.07	45.20	26,355	+0.04(+0.09%)
Feb 13, 2023	45.08	46.48	44.40	45.16	47,373	+0.52(+1.16%)
Feb 10, 2023	44.27	44.74	42.29	44.64	72,425	+0.57(+1.29%)
Feb 09, 2023	46.39	47.32	44.07	44.07	14,763	-1.16(-2.56%)
Feb 08, 2023	44.44	45.50	44.01	45.23	19,404	+0.10(+0.22%)
Feb 07, 2023	45.44	46.16	44.29	45.13	53,076	-0.93(-2.02%)
Feb 06, 2023	48.30	49.56	45.90	46.06	52,337	-2.71(-5.56%)
Feb 03, 2023	45.23	49.04	45.23	48.77	83,864	+2.90(+6.32%)
Feb 02, 2023	44.59	47.86	44.59	45.87	61,554	+1.34(+3.01%)
Feb 01, 2023	43.86	44.58	43.29	44.53	21,637	+0.43(+0.98%)
Jan 31, 2023	43.20	45.48	43.20	44.10	67,783	+0.56(+1.29%)
Jan 30, 2023	43.00	44.49	41.75	43.54	115,596	-0.70(-1.58%)
Jan 27, 2023	45.00	45.43	43.33	44.24	158,395	-0.79(-1.75%)
Jan 26, 2023	46.40	46.40	44.75	45.03	50,221	-1.24(-2.68%)
Jan 25, 2023	46.94	47.30	46.19	46.27	36,353	-1.40(-2.94%)
Jan 24, 2023	48.07	49.21	47.46	47.67	36,269	-0.76(-1.57%)
Jan 23, 2023	46.85	48.43	46.85	48.43	23,797	+1.61(+3.44%)
Jan 20, 2023	46.65	48.00	46.33	46.82	25,176	+0.29(+0.62%)
Jan 19, 2023	44.89	46.95	44.48	46.53	65,837	+1.06(+2.33%)
Jan 18, 2023	45.99	46.01	44.77	45.47	14,974	+0.47(+1.04%)
Jan 17, 2023	46.01	47.19	44.61	45.00	21,110	-2.20(-4.66%)
Jan 16, 2023	46.00	48.23	46.00	47.20	6,002	+1.20(+2.61%)
Jan 13, 2023	43.67	46.01	43.67	46.00	28,950	+2.74(+6.33%)
Jan 12, 2023	43.73	44.12	41.55	43.26	35,529	-0.47(-1.07%)
Jan 11, 2023	45.60	46.13	43.05	43.73	47,671	-1.77(-3.89%)
Jan 10, 2023	49.49	50.20	45.49	45.50	149,053	-4.15(-8.36%)
Jan 09, 2023	44.57	51.00	44.57	49.65	201,511	+5.39(+12.18%)
Jan 06, 2023	43.76	45.20	42.93	44.26	195,549	+0.56(+1.28%)
Jan 05, 2023	46.34	46.81	43.63	43.70	102,462	-2.48(-5.37%)
Jan 04, 2023	45.00	46.90	45.00	46.18	101,214	+0.60(+1.32%)
Jan 03, 2023	45.66	46.95	44.70	45.58	40,930	-0.45(-0.98%)
Dec 30, 2022				46.03	0	+0.37(+0.81%)
Dec 29, 2022	43.61	45.84	43.61	45.66	28,286	+2.52(+5.84%)
Dec 28, 2022	43.57	43.67	42.80	43.14	25,274	-0.91(-2.07%)
Dec 23, 2022				44.05	0	+0.18(+0.41%)
Dec 22, 2022	42.87	43.90	42.71	43.87	33,789	+0.46(+1.06%)
Dec 21, 2022	43.69	45.10	43.28	43.41	12,297	+0.15(+0.35%)
Dec 20, 2022	43.00	44.10	42.83	43.26	9,863	+0.66(+1.55%)
Dec 19, 2022	42.50	42.61	40.46	42.60	15,894	-0.02(-0.05%)
Dec 16, 2022	42.31	43.81	42.22	42.62	7,296	-0.08(-0.19%)
Dec 15, 2022	42.76	43.57	42.68	42.70	13,160	-0.87(-2.00%)
Dec 14, 2022	44.68	44.71	43.15	43.57	14,542	-0.70(-1.58%)
Dec 13, 2022	47.38	47.38	44.01	44.27	45,556	-1.15(-2.53%)
Dec 12, 2022	43.61	45.42	43.06	45.42	39,347	+1.92(+4.41%)
Dec 09, 2022	43.00	43.75	41.94	43.50	9,326	+0.50(+1.16%)
Dec 08, 2022	41.36	43.76	41.36	43.00	45,941	+1.43(+3.44%)
Dec 07, 2022	41.14	41.73	40.61	41.57	55,134	+0.42(+1.02%)
Dec 06, 2022	41.16	41.58	40.40	41.15	57,006	-0.77(-1.84%)
Dec 05, 2022	42.25	43.65	41.64	41.92	30,760	-0.38(-0.90%)
Dec 02, 2022	41.74	42.43	41.64	42.30	32,815	+0.55(+1.32%)

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.