Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	27.66	28.15	27.55	27.84	17,597,098	+0.23(+0.83%)
Nov 29, 2023	27.50	27.87	27.37	27.61	3,736,092	+0.22(+0.80%)
Nov 28, 2023	27.78	27.88	27.33	27.39	5,123,087	-0.49(-1.75%)
Nov 27, 2023	27.68	27.99	27.58	27.88	3,373,527	+0.09(+0.34%)
Nov 24, 2023	27.72	27.90	27.62	27.79	1,033,876	-0.08(-0.28%)
Nov 22, 2023	27.76	28.13	27.71	27.87	2,687,753	+0.25(+0.90%)
Nov 21, 2023	27.48	27.72	27.27	27.62	2,994,763	+0.02(+0.07%)
Nov 20, 2023	27.39	27.89	27.38	27.60	3,336,190	+0.15(+0.54%)
Nov 17, 2023	27.49	27.58	27.26	27.45	3,654,176	+0.06(+0.22%)
Nov 16, 2023	26.74	27.40	26.63	27.39	4,084,476	+0.60(+2.26%)
Nov 15, 2023	26.08	26.87	26.02	26.79	5,140,278	+0.84(+3.25%)
Nov 14, 2023	27.94	28.08	25.68	25.94	7,475,211	-2.31(-8.17%)
Nov 13, 2023	28.09	28.45	27.96	28.25	4,280,542	+0.00(+0.00%)
Nov 10, 2023	27.66	28.26	27.47	28.25	4,831,804	+0.66(+2.41%)
Nov 09, 2023	27.86	27.98	27.46	27.59	1,792,930	-0.06(-0.21%)
Nov 08, 2023	27.82	27.97	27.51	27.65	3,007,728	-0.11(-0.39%)
Nov 07, 2023	27.51	27.87	27.39	27.76	1,544,979	+0.02(+0.07%)
Nov 06, 2023	28.03	28.12	27.73	27.74	2,375,932	-0.35(-1.23%)
Nov 03, 2023	27.94	28.29	27.86	28.08	3,729,387	+0.48(+1.72%)
Nov 02, 2023	27.29	27.84	27.18	27.61	3,066,195	+0.63(+2.35%)
Nov 01, 2023	26.90	27.10	26.39	26.97	2,786,972	+0.30(+1.11%)
Oct 31, 2023	26.55	26.83	26.38	26.68	2,451,236	+0.17(+0.64%)
Oct 30, 2023	26.62	26.71	26.19	26.51	3,944,729	+0.09(+0.34%)
Oct 27, 2023	26.56	26.80	26.30	26.42	2,738,514	-0.04(-0.15%)
Oct 26, 2023	26.19	26.77	26.19	26.46	3,993,486	+0.40(+1.52%)
Oct 25, 2023	26.10	26.26	25.86	26.06	3,036,232	-0.20(-0.75%)
Oct 24, 2023	26.18	26.33	25.92	26.26	2,763,362	+0.16(+0.61%)
Oct 23, 2023	25.87	26.41	25.77	26.10	2,715,910	+0.02(+0.08%)
Oct 20, 2023	26.12	26.41	26.03	26.08	2,373,551	-0.09(-0.34%)
Oct 19, 2023	26.46	26.64	26.03	26.17	2,737,245	-0.31(-1.16%)
Oct 18, 2023	26.50	26.68	26.31	26.48	2,866,709	-0.21(-0.78%)
Oct 17, 2023	26.37	26.82	26.32	26.69	3,879,027	+0.35(+1.32%)
Oct 16, 2023	25.47	26.47	25.47	26.34	4,431,843	+1.23(+4.89%)
Oct 13, 2023	25.35	25.46	25.04	25.11	3,632,205	-0.35(-1.36%)
Oct 12, 2023	26.18	26.46	25.33	25.46	3,015,895	-0.61(-2.36%)
Oct 11, 2023	25.46	26.17	25.46	26.07	4,597,104	+0.52(+2.05%)
Oct 10, 2023	24.96	25.57	24.71	25.55	4,192,100	+0.77(+3.12%)
Oct 09, 2023	24.43	24.87	24.23	24.78	2,937,888	+0.41(+1.67%)
Oct 06, 2023	24.47	24.68	23.90	24.37	3,674,067	-0.16(-0.65%)
Oct 05, 2023	24.35	24.79	24.17	24.53	4,759,613	-0.09(-0.36%)
Oct 04, 2023	24.10	24.64	23.93	24.62	4,435,939	+0.53(+2.18%)
Oct 03, 2023	24.56	24.84	23.73	24.09	8,769,803	-0.69(-2.80%)
Oct 02, 2023	25.14	25.23	24.22	24.79	6,432,807	-9.59(-27.90%)
Sep 29, 2023	34.93	35.02	34.23	34.37	3,983,918	-0.27(-0.77%)
Sep 28, 2023	34.51	35.11	34.49	34.64	6,769,431	+0.26(+0.75%)
Sep 27, 2023	34.63	34.75	34.20	34.38	4,235,637	-0.10(-0.29%)
Sep 26, 2023	35.01	35.38	34.46	34.48	3,639,023	-0.73(-2.08%)
Sep 25, 2023	35.18	35.22	34.90	35.22	2,863,324	-0.51(-1.41%)
Sep 22, 2023	36.53	36.64	35.70	35.72	2,385,458	-0.70(-1.93%)
Sep 21, 2023	37.18	37.18	36.41	36.43	2,934,408	-1.06(-2.83%)
Sep 20, 2023	37.36	38.00	37.12	37.49	3,810,637	+0.42(+1.12%)
Sep 19, 2023	36.95	37.18	36.56	37.07	2,294,479	+0.08(+0.21%)
Sep 18, 2023	36.14	37.01	36.03	36.99	4,104,070	+0.69(+1.91%)
Sep 15, 2023	36.60	36.68	35.94	36.30	4,557,402	-0.68(-1.85%)
Sep 14, 2023	36.48	37.20	36.45	36.98	2,917,570	+0.87(+2.41%)
Sep 13, 2023	36.60	36.90	36.09	36.11	2,396,040	-0.22(-0.60%)
Sep 12, 2023	35.73	36.50	35.60	36.33	2,566,054	+0.44(+1.21%)
Sep 11, 2023	36.50	36.65	35.63	35.89	2,557,461	-0.35(-0.96%)
Sep 08, 2023	36.26	36.43	35.98	36.24	3,411,969	-0.11(-0.30%)
Sep 07, 2023	36.61	36.75	36.28	36.35	2,350,007	-0.53(-1.45%)
Sep 06, 2023	36.99	37.32	36.83	36.88	2,631,176	-0.13(-0.35%)
Sep 05, 2023	37.51	37.80	36.95	37.01	2,228,922	-0.82(-2.17%)
Sep 01, 2023	37.61	37.89	37.38	37.83	2,825,000	+1.00(+2.72%)
Aug 31, 2023	37.70	37.75	36.71	36.83	4,691,443	-0.75(-2.00%)
Aug 30, 2023	37.25	37.67	37.16	37.58	4,297,026	+0.33(+0.88%)
Aug 29, 2023	37.27	37.52	36.97	37.26	2,208,254	-0.05(-0.13%)
Aug 28, 2023	37.02	37.42	36.99	37.31	8,006,297	+0.40(+1.07%)
Aug 25, 2023	36.98	37.17	36.83	36.91	1,570,788	+0.06(+0.16%)
Aug 24, 2023	37.03	37.36	36.78	36.85	4,105,458	-0.25(-0.67%)
Aug 23, 2023	36.57	37.19	36.48	37.10	3,368,752	+0.36(+0.97%)
Aug 22, 2023	37.72	38.15	36.61	36.74	3,314,352	+0.57(+1.59%)
Aug 21, 2023	36.37	36.60	35.86	36.17	5,564,750	-0.19(-0.52%)
Aug 18, 2023	35.86	36.40	35.71	36.36	3,071,126	+0.22(+0.60%)
Aug 17, 2023	36.66	36.98	35.96	36.14	4,460,803	-0.52(-1.41%)
Aug 16, 2023	37.23	37.45	36.58	36.65	4,510,885	-0.53(-1.44%)
Aug 15, 2023	37.48	37.84	37.11	37.19	7,285,698	-0.48(-1.26%)
Aug 14, 2023	38.58	38.88	37.63	37.66	6,711,095	-1.05(-2.70%)
Aug 11, 2023	38.95	39.08	37.95	38.71	5,203,100	-0.31(-0.78%)
Aug 10, 2023	39.45	39.65	38.94	39.02	12,143,171	-1.90(-4.64%)
Aug 09, 2023	40.34	41.22	40.34	40.91	4,190,104	+0.63(+1.57%)
Aug 08, 2023	38.05	40.51	37.86	40.28	14,164,912	+2.77(+7.37%)
Aug 07, 2023	37.70	37.87	37.42	37.52	5,133,217	-0.11(-0.29%)
Aug 04, 2023	37.83	38.10	37.36	37.62	4,111,416	+0.02(+0.05%)
Aug 03, 2023	37.55	37.72	37.21	37.60	5,275,099	-0.23(-0.60%)
Aug 02, 2023	38.63	38.63	37.81	37.83	3,299,351	-1.92(-4.82%)
Aug 01, 2023	39.61	39.80	39.36	39.75	1,609,056	-0.13(-0.32%)
Jul 31, 2023	39.95	40.05	39.72	39.88	1,466,710	+0.06(+0.15%)
Jul 28, 2023	40.07	40.21	39.72	39.82	1,588,322	-0.06(-0.15%)
Jul 27, 2023	40.77	40.87	39.65	39.88	1,877,453	-0.55(-1.37%)
Jul 26, 2023	41.05	41.24	40.21	40.43	2,291,218	-0.74(-1.80%)
Jul 25, 2023	41.98	42.17	41.14	41.17	3,172,735	-0.98(-2.32%)
Jul 24, 2023	42.20	42.47	42.07	42.15	4,228,224	-0.01(-0.02%)
Jul 21, 2023	42.38	42.46	41.89	42.16	1,401,971	-0.06(-0.14%)
Jul 20, 2023	42.49	42.74	42.18	42.22	2,138,555	-0.27(-0.63%)
Jul 19, 2023	42.28	42.76	42.18	42.48	6,584,303	+0.21(+0.49%)
Jul 18, 2023	42.97	43.24	42.17	42.28	3,161,485	-0.71(-1.65%)
Jul 17, 2023	42.55	43.70	42.33	42.99	3,043,896	+1.67(+4.04%)
Jul 14, 2023	41.65	41.66	40.90	41.32	1,451,708	-0.46(-1.11%)
Jul 13, 2023	41.89	41.94	41.68	41.78	1,330,359	+0.03(+0.07%)
Jul 12, 2023	42.28	42.30	41.69	41.75	3,313,635	-0.17(-0.40%)
Jul 11, 2023	42.06	42.24	41.79	41.92	1,820,985	-0.08(-0.19%)
Jul 10, 2023	41.69	42.48	41.69	42.00	1,929,558	+0.14(+0.33%)
Jul 07, 2023	40.70	42.15	40.61	41.86	2,147,795	+1.15(+2.81%)
Jul 06, 2023	41.29	41.39	40.34	40.72	3,516,512	-0.94(-2.25%)
Jul 05, 2023	41.64	42.06	41.44	41.65	2,298,926	-0.50(-1.20%)
Jul 03, 2023	42.46	42.58	42.14	42.16	776,072	-0.37(-0.86%)
Jun 30, 2023	42.40	42.68	42.09	42.52	2,978,711	+0.36(+0.84%)
Jun 29, 2023	41.27	42.17	40.96	42.17	1,396,001	+0.86(+2.08%)
Jun 28, 2023	41.29	41.40	41.01	41.31	2,749,234	+0.07(+0.17%)
Jun 27, 2023	40.14	41.47	39.99	41.24	2,739,705	+1.16(+2.88%)
Jun 26, 2023	38.83	40.20	38.83	40.08	2,566,499	+1.27(+3.28%)
Jun 23, 2023	39.08	39.32	38.65	38.81	2,200,729	-0.69(-1.75%)
Jun 22, 2023	39.82	39.94	39.19	39.50	1,253,766	-0.45(-1.14%)
Jun 21, 2023	39.91	40.26	39.64	39.96	2,311,682	-0.02(-0.05%)
Jun 20, 2023	39.98	40.21	39.64	39.97	3,456,486	-0.06(-0.15%)
Jun 16, 2023	39.91	40.09	39.49	40.03	3,326,000	+0.31(+0.77%)
Jun 15, 2023	39.44	39.73	39.24	39.73	4,592,594	+6.06(+18.02%)
May 08, 2023	34.55	34.67	33.64	33.66	4,095,893	-0.59(-1.72%)
May 05, 2023	33.74	34.46	33.35	34.25	1,469,629	+1.06(+3.20%)
May 04, 2023	33.32	33.59	33.01	33.19	1,991,017	-0.20(-0.59%)
May 03, 2023	33.69	34.05	33.35	33.39	2,060,629	-0.11(-0.32%)
May 02, 2023	34.14	34.27	33.21	33.50	1,736,160	-0.85(-2.47%)
May 01, 2023	34.17	34.57	34.08	34.34	2,421,353	+0.18(+0.52%)
Apr 28, 2023	33.80	34.18	33.55	34.17	5,389,473	+0.33(+0.99%)
Apr 27, 2023	33.14	33.84	32.97	33.83	2,384,167	+0.89(+2.69%)
Apr 26, 2023	33.54	33.79	32.85	32.94	2,937,085	-0.61(-1.82%)
Apr 25, 2023	34.11	34.11	33.49	33.55	1,677,446	-0.78(-2.27%)
Apr 24, 2023	34.93	34.93	34.09	34.33	3,073,206	-0.63(-1.80%)
Apr 21, 2023	34.63	34.99	34.28	34.96	1,423,427	+0.40(+1.17%)
Apr 20, 2023	34.35	34.81	34.35	34.56	1,790,051	-0.02(-0.06%)
Apr 19, 2023	34.88	34.88	34.31	34.58	2,527,941	-0.48(-1.38%)
Apr 18, 2023	35.32	35.45	34.95	35.06	1,844,005	-0.03(-0.08%)
Apr 17, 2023	35.12	35.44	34.85	35.09	1,358,526	-0.07(-0.20%)
Apr 14, 2023	35.27	35.48	34.76	35.16	1,705,746	+0.00(+0.00%)
Apr 13, 2023	34.64	35.27	34.57	35.16	1,791,825	+0.68(+1.97%)
Apr 12, 2023	35.30	35.30	34.33	34.48	1,882,184	-0.55(-1.57%)
Apr 11, 2023	34.67	35.24	34.57	35.03	4,333,570	+0.55(+1.60%)
Apr 10, 2023	34.16	34.70	34.12	34.48	3,313,536	+0.16(+0.46%)
Apr 06, 2023	34.13	34.33	33.93	34.32	2,726,621	+0.39(+1.16%)
Apr 05, 2023	33.73	34.03	33.62	33.93	1,778,626	+0.01(+0.03%)
Apr 04, 2023	34.88	34.88	33.56	33.92	1,735,762	-0.91(-2.60%)
Apr 03, 2023	35.28	35.35	34.65	34.82	3,227,378	-0.42(-1.20%)
Mar 31, 2023	34.85	35.29	34.60	35.25	1,992,013	+0.61(+1.76%)
Mar 30, 2023	34.88	35.10	34.38	34.64	3,450,035	+0.10(+0.28%)
Mar 29, 2023	34.46	34.64	34.18	34.54	2,478,171	+0.35(+1.04%)
Mar 28, 2023	33.82	34.19	33.63	34.18	3,694,382	+0.41(+1.22%)
Mar 27, 2023	34.12	34.17	33.60	33.77	2,707,674	+0.06(+0.18%)
Mar 24, 2023	33.11	33.71	32.65	33.71	3,692,291	+0.32(+0.94%)
Mar 23, 2023	33.24	33.68	32.90	33.40	3,160,561	+0.54(+1.65%)
Mar 22, 2023	33.54	33.92	32.83	32.86	3,546,152	-0.87(-2.57%)
Mar 21, 2023	33.35	33.98	33.28	33.72	5,911,847	+0.83(+2.51%)
Mar 20, 2023	33.09	33.42	32.76	32.90	3,915,074	-0.26(-0.77%)
Mar 17, 2023	32.94	33.29	32.12	33.15	41,295,896	+0.11(+0.33%)
Mar 16, 2023	32.82	33.37	32.39	33.04	4,331,164	-0.04(-0.12%)
Mar 15, 2023	33.12	33.19	32.36	33.08	5,510,981	-0.81(-2.38%)
Mar 14, 2023	34.05	34.24	33.25	33.89	5,518,000	+0.40(+1.21%)
Mar 13, 2023	33.56	33.92	33.19	33.49	5,180,803	-0.57(-1.68%)
Mar 10, 2023	34.95	35.19	33.77	34.06	6,508,698	-1.24(-3.51%)
Mar 09, 2023	36.91	36.91	35.22	35.30	3,842,637	-1.73(-4.68%)
Mar 08, 2023	36.70	37.32	36.60	37.03	4,057,688	+0.08(+0.21%)
Mar 07, 2023	38.33	38.43	36.92	36.95	5,239,477	-1.47(-3.82%)
Mar 06, 2023	38.31	39.23	38.31	38.42	8,485,706	+1.48(+4.00%)
Mar 03, 2023	36.90	37.01	36.63	36.94	1,384,610	+0.33(+0.91%)
Mar 02, 2023	36.23	36.71	36.14	36.61	2,576,535	+0.05(+0.13%)
Mar 01, 2023	36.19	36.70	36.05	36.56	2,316,502	+0.33(+0.90%)
Feb 28, 2023	36.49	36.55	36.06	36.23	2,369,795	-0.22(-0.59%)
Feb 27, 2023	37.24	37.24	36.33	36.45	1,320,475	-0.47(-1.28%)
Feb 24, 2023	36.78	37.07	36.57	36.92	2,286,093	-0.42(-1.13%)
Feb 23, 2023	37.14	37.48	36.67	37.35	2,016,505	+0.38(+1.04%)
Feb 22, 2023	36.91	37.32	36.89	36.96	3,170,346	+0.10(+0.27%)
Feb 21, 2023	37.16	37.36	36.79	36.86	1,303,964	-0.74(-1.96%)
Feb 17, 2023	37.57	37.69	37.28	37.60	997,635	-0.02(-0.05%)
Feb 16, 2023	37.88	38.25	37.58	37.62	1,347,433	-0.61(-1.59%)
Feb 15, 2023	38.07	38.37	37.97	38.23	1,245,091	-0.07(-0.18%)
Feb 14, 2023	38.13	38.74	38.05	38.30	3,195,051	-0.01(-0.03%)
Feb 13, 2023	37.73	38.57	37.62	38.31	2,623,698	+0.55(+1.46%)
Feb 10, 2023	37.20	37.98	37.12	37.76	2,624,993	+0.41(+1.10%)
Feb 09, 2023	39.27	39.43	37.32	37.35	5,403,448	-1.84(-4.69%)
Feb 08, 2023	38.49	39.26	38.28	39.18	5,971,025	-0.96(-2.40%)
Feb 07, 2023	39.89	40.29	36.85	40.14	10,623,252	-2.92(-6.77%)
Feb 06, 2023	43.09	43.27	42.67	43.06	4,739,256	-0.10(-0.23%)
Feb 03, 2023	42.86	43.52	42.40	43.16	3,172,216	-0.19(-0.43%)
Feb 02, 2023	43.54	44.15	43.19	43.34	2,148,498	-0.19(-0.43%)
Feb 01, 2023	43.57	43.87	42.93	43.53	1,361,828	-0.19(-0.43%)
Jan 31, 2023	42.86	43.72	42.81	43.72	1,244,608	+0.81(+1.90%)
Jan 30, 2023	43.14	43.51	42.87	42.90	3,775,381	-0.61(-1.40%)
Jan 27, 2023	43.75	43.86	43.38	43.51	3,375,040	-0.14(-0.32%)
Jan 26, 2023	43.98	44.20	43.31	43.65	3,844,580	-0.24(-0.54%)
Jan 25, 2023	43.63	44.06	43.52	43.88	2,178,206	-0.06(-0.13%)
Jan 24, 2023	43.81	44.44	43.73	43.94	2,737,606	-0.23(-0.51%)
Jan 23, 2023	44.49	44.83	44.10	44.17	6,616,085	-0.21(-0.46%)
Jan 20, 2023	43.71	44.38	43.42	44.38	2,045,929	+0.92(+2.12%)
Jan 19, 2023	43.13	43.77	43.06	43.45	4,728,048	-0.07(-0.16%)
Jan 18, 2023	44.66	44.80	43.47	43.52	2,874,351	-1.03(-2.31%)
Jan 17, 2023	44.47	44.89	44.30	44.55	3,061,477	+0.07(+0.15%)
Jan 13, 2023	43.75	44.64	43.69	44.48	2,214,733	+0.38(+0.87%)
Jan 12, 2023	43.64	44.17	43.47	44.10	2,084,881	+0.59(+1.35%)
Jan 11, 2023	43.24	43.56	42.97	43.51	2,050,587	+0.27(+0.61%)
Jan 10, 2023	42.68	43.31	42.63	43.25	4,142,349	+0.35(+0.82%)
Jan 09, 2023	43.15	43.37	42.62	42.89	5,845,297	-0.26(-0.59%)
Jan 06, 2023	42.04	43.15	41.95	43.15	2,452,041	+1.46(+3.51%)
Jan 05, 2023	41.09	42.03	40.81	41.69	1,561,180	+0.51(+1.24%)
Jan 04, 2023	41.15	41.49	40.87	41.17	1,672,070	+0.53(+1.30%)
Jan 03, 2023	41.27	41.47	40.27	40.64	2,348,749	+0.06(+0.15%)
Dec 30, 2022	40.38	40.67	40.30	40.59	2,744,164	-0.19(-0.46%)
Dec 29, 2022	40.38	40.99	40.30	40.77	1,507,861	+0.52(+1.29%)
Dec 28, 2022	40.73	41.03	40.21	40.25	1,665,714	-0.53(-1.30%)
Dec 27, 2022	40.64	41.31	40.64	40.78	939,839	+0.04(+0.10%)
Dec 23, 2022	40.43	40.74	40.17	40.74	686,913	+0.27(+0.68%)
Dec 22, 2022	40.58	40.59	40.02	40.47	1,177,518	-0.46(-1.13%)
Dec 21, 2022	40.76	41.08	40.66	40.93	2,759,731	+0.50(+1.24%)
Dec 20, 2022	40.21	40.43	39.77	40.43	1,547,969	+0.18(+0.44%)
Dec 19, 2022	40.66	40.74	39.88	40.25	3,074,854	-0.50(-1.23%)
Dec 16, 2022	40.70	40.97	40.44	40.75	2,364,059	-0.22(-0.53%)
Dec 15, 2022	41.32	41.33	40.57	40.97	1,482,165	-0.90(-2.16%)
Dec 14, 2022	41.51	42.29	41.35	41.87	1,481,674	+0.26(+0.61%)
Dec 13, 2022	42.22	42.54	41.30	41.62	2,199,533	+0.24(+0.57%)
Dec 12, 2022	40.45	41.38	40.38	41.38	3,103,592	+0.97(+2.41%)
Dec 09, 2022	40.07	40.63	40.02	40.41	2,621,132	+0.22(+0.54%)
Dec 08, 2022	39.99	40.27	39.75	40.19	7,487,731	+0.67(+1.69%)
Dec 07, 2022	40.14	40.32	39.53	39.53	1,451,991	-0.79(-1.95%)
Dec 06, 2022	40.70	41.17	40.14	40.31	1,875,503	-0.29(-0.73%)
Dec 05, 2022	40.97	41.16	40.49	40.61	1,672,596	-0.75(-1.80%)
Dec 02, 2022	40.73	41.61	40.59	41.35	1,917,937	+0.22(+0.52%)

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.