Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	27.74	28.23	27.64	27.92	17,545,116	+0.23(+0.83%)
Nov 29, 2023	27.59	27.95	27.46	27.69	3,725,055	+0.22(+0.80%)
Nov 28, 2023	27.86	27.96	27.41	27.48	5,107,953	-0.49(-1.75%)
Nov 27, 2023	27.76	28.07	27.66	27.96	3,363,561	+0.09(+0.34%)
Nov 24, 2023	27.80	27.98	27.70	27.87	1,030,822	-0.08(-0.28%)
Nov 22, 2023	27.84	28.22	27.79	27.95	2,679,813	+0.25(+0.90%)
Nov 21, 2023	27.56	27.80	27.35	27.70	2,985,917	+0.02(+0.07%)
Nov 20, 2023	27.47	27.97	27.46	27.68	3,326,335	+0.15(+0.54%)
Nov 17, 2023	27.57	27.66	27.34	27.53	3,643,381	+0.06(+0.22%)
Nov 16, 2023	26.82	27.48	26.71	27.47	4,072,411	+0.61(+2.26%)
Nov 15, 2023	26.16	26.95	26.10	26.87	5,125,094	+0.84(+3.25%)
Nov 14, 2023	28.02	28.17	25.76	26.02	7,453,130	-2.32(-8.17%)
Nov 13, 2023	28.18	28.53	28.04	28.34	4,267,897	+0.00(+0.00%)
Nov 10, 2023	27.74	28.35	27.55	28.34	4,817,531	+0.67(+2.41%)
Nov 09, 2023	27.94	28.06	27.54	27.67	1,787,634	-0.06(-0.21%)
Nov 08, 2023	27.90	28.05	27.59	27.73	2,998,843	-0.11(-0.39%)
Nov 07, 2023	27.59	27.95	27.47	27.84	1,540,415	+0.02(+0.07%)
Nov 06, 2023	28.12	28.21	27.81	27.82	2,368,914	-0.35(-1.23%)
Nov 03, 2023	28.02	28.38	27.94	28.17	3,718,370	+0.48(+1.72%)
Nov 02, 2023	27.37	27.92	27.26	27.69	3,057,137	+0.64(+2.35%)
Nov 01, 2023	26.98	27.18	26.46	27.05	2,778,739	+0.30(+1.11%)
Oct 31, 2023	26.63	26.91	26.46	26.76	2,443,995	+0.17(+0.64%)
Oct 30, 2023	26.70	26.79	26.26	26.59	3,933,076	+0.09(+0.34%)
Oct 27, 2023	26.64	26.88	26.37	26.50	2,730,424	-0.04(-0.15%)
Oct 26, 2023	26.27	26.85	26.27	26.54	3,981,689	+0.40(+1.52%)
Oct 25, 2023	26.18	26.34	25.93	26.14	3,027,263	-0.20(-0.75%)
Oct 24, 2023	26.26	26.41	26.00	26.34	2,755,199	+0.16(+0.61%)
Oct 23, 2023	25.94	26.48	25.84	26.18	2,707,887	+0.02(+0.08%)
Oct 20, 2023	26.20	26.49	26.11	26.16	2,366,539	-0.09(-0.34%)
Oct 19, 2023	26.54	26.72	26.11	26.25	2,729,159	-0.31(-1.16%)
Oct 18, 2023	26.58	26.76	26.38	26.56	2,858,240	-0.21(-0.78%)
Oct 17, 2023	26.45	26.90	26.40	26.77	3,867,568	+0.35(+1.32%)
Oct 16, 2023	25.54	26.55	25.54	26.42	4,418,752	+1.23(+4.89%)
Oct 13, 2023	25.43	25.53	25.12	25.19	3,621,475	-0.35(-1.36%)
Oct 12, 2023	26.26	26.54	25.40	25.53	3,006,986	-0.62(-2.36%)
Oct 11, 2023	25.53	26.25	25.53	26.15	4,583,524	+0.53(+2.06%)
Oct 10, 2023	25.04	25.64	24.78	25.62	4,179,717	+0.77(+3.12%)
Oct 09, 2023	24.50	24.94	24.30	24.85	2,929,209	+0.41(+1.67%)
Oct 06, 2023	24.54	24.75	23.97	24.44	3,663,214	-0.16(-0.65%)
Oct 05, 2023	24.42	24.86	24.24	24.60	4,745,554	-0.09(-0.36%)
Oct 04, 2023	24.17	24.71	24.00	24.69	4,422,835	+0.53(+2.18%)
Oct 03, 2023	24.63	24.91	23.80	24.16	8,743,897	-0.70(-2.80%)
Oct 02, 2023	25.22	25.31	24.29	24.86	6,413,805	-9.62(-27.90%)
Sep 29, 2023	35.03	35.12	34.33	34.48	3,972,150	-0.27(-0.77%)
Sep 28, 2023	34.62	35.21	34.60	34.74	6,749,434	+0.26(+0.75%)
Sep 27, 2023	34.73	34.85	34.30	34.49	4,223,125	-0.10(-0.29%)
Sep 26, 2023	35.11	35.48	34.57	34.59	3,628,273	-0.74(-2.08%)
Sep 25, 2023	35.28	35.33	35.01	35.32	2,854,866	-0.51(-1.41%)
Sep 22, 2023	36.64	36.75	35.80	35.83	2,378,412	-0.71(-1.93%)
Sep 21, 2023	37.29	37.29	36.51	36.53	2,925,740	-1.06(-2.83%)
Sep 20, 2023	37.47	38.11	37.23	37.60	3,799,380	+0.42(+1.12%)
Sep 19, 2023	37.06	37.29	36.67	37.18	2,287,702	+0.08(+0.21%)
Sep 18, 2023	36.24	37.12	36.14	37.10	4,091,947	+0.70(+1.91%)
Sep 15, 2023	36.71	36.79	36.05	36.40	4,543,940	-0.69(-1.85%)
Sep 14, 2023	36.59	37.31	36.55	37.09	2,908,952	+0.87(+2.41%)
Sep 13, 2023	36.71	37.01	36.20	36.22	2,388,962	-0.22(-0.60%)
Sep 12, 2023	35.84	36.61	35.71	36.43	2,558,474	+0.44(+1.21%)
Sep 11, 2023	36.61	36.76	35.74	36.00	2,549,906	-0.35(-0.96%)
Sep 08, 2023	36.36	36.54	36.09	36.34	3,401,890	-0.11(-0.30%)
Sep 07, 2023	36.72	36.86	36.38	36.45	2,343,065	-0.54(-1.45%)
Sep 06, 2023	37.10	37.43	36.94	36.99	2,623,404	-0.13(-0.35%)
Sep 05, 2023	37.63	37.91	37.06	37.12	2,222,338	-0.82(-2.17%)
Sep 01, 2023	37.73	38.00	37.49	37.94	2,816,656	+1.00(+2.72%)
Aug 31, 2023	37.81	37.86	36.82	36.94	4,677,585	-0.76(-2.00%)
Aug 30, 2023	37.36	37.78	37.27	37.70	4,284,333	+0.33(+0.88%)
Aug 29, 2023	37.38	37.64	37.08	37.37	2,201,731	-0.05(-0.13%)
Aug 28, 2023	37.13	37.53	37.10	37.42	7,982,646	+0.40(+1.07%)
Aug 25, 2023	37.09	37.28	36.94	37.02	1,566,148	+0.06(+0.16%)
Aug 24, 2023	37.14	37.47	36.89	36.96	4,093,331	-0.25(-0.67%)
Aug 23, 2023	36.68	37.30	36.59	37.21	3,358,800	+0.36(+0.97%)
Aug 22, 2023	37.83	38.26	36.72	36.85	3,304,561	+0.58(+1.59%)
Aug 21, 2023	36.47	36.71	35.97	36.27	5,548,312	-0.19(-0.52%)
Aug 18, 2023	35.97	36.50	35.82	36.46	3,062,054	+0.22(+0.60%)
Aug 17, 2023	36.77	37.09	36.07	36.24	4,447,626	-0.52(-1.41%)
Aug 16, 2023	37.34	37.56	36.69	36.76	4,497,560	-0.54(-1.44%)
Aug 15, 2023	37.59	37.95	37.22	37.30	7,264,176	-0.48(-1.26%)
Aug 14, 2023	38.70	38.99	37.75	37.78	6,691,271	-1.05(-2.70%)
Aug 11, 2023	39.06	39.19	38.06	38.83	5,187,730	-0.31(-0.79%)
Aug 10, 2023	39.57	39.77	39.05	39.13	12,107,300	-1.90(-4.64%)
Aug 09, 2023	40.46	41.34	40.46	41.03	4,177,727	+0.63(+1.57%)
Aug 08, 2023	38.16	40.63	37.97	40.40	14,123,069	+2.77(+7.37%)
Aug 07, 2023	37.81	37.98	37.53	37.63	5,118,054	-0.11(-0.29%)
Aug 04, 2023	37.94	38.21	37.47	37.74	4,099,271	+0.02(+0.05%)
Aug 03, 2023	37.67	37.83	37.32	37.72	5,259,516	-0.23(-0.60%)
Aug 02, 2023	38.75	38.75	37.92	37.94	3,289,605	-1.92(-4.82%)
Aug 01, 2023	39.73	39.92	39.48	39.87	1,604,303	-0.13(-0.32%)
Jul 31, 2023	40.06	40.17	39.84	39.99	1,462,377	+0.06(+0.15%)
Jul 28, 2023	40.19	40.33	39.84	39.93	1,583,630	-0.06(-0.15%)
Jul 27, 2023	40.89	40.99	39.77	39.99	1,871,907	-0.55(-1.37%)
Jul 26, 2023	41.17	41.36	40.33	40.55	2,284,449	-0.74(-1.80%)
Jul 25, 2023	42.10	42.29	41.26	41.29	3,163,363	-0.98(-2.32%)
Jul 24, 2023	42.32	42.60	42.20	42.27	4,215,734	-0.01(-0.02%)
Jul 21, 2023	42.50	42.58	42.02	42.28	1,397,829	-0.06(-0.14%)
Jul 20, 2023	42.62	42.86	42.30	42.34	2,132,238	-0.27(-0.63%)
Jul 19, 2023	42.40	42.89	42.30	42.61	6,564,853	+0.21(+0.49%)
Jul 18, 2023	43.10	43.37	42.30	42.40	3,152,146	-0.71(-1.65%)
Jul 17, 2023	42.68	43.83	42.45	43.12	3,034,904	+1.67(+4.04%)
Jul 14, 2023	41.78	41.79	41.02	41.44	1,447,420	-0.47(-1.11%)
Jul 13, 2023	42.02	42.06	41.80	41.91	1,326,429	+0.03(+0.07%)
Jul 12, 2023	42.40	42.42	41.82	41.88	3,303,846	-0.17(-0.40%)
Jul 11, 2023	42.18	42.36	41.92	42.05	1,815,606	-0.08(-0.19%)
Jul 10, 2023	41.82	42.61	41.82	42.12	1,923,858	+0.14(+0.33%)
Jul 07, 2023	40.82	42.27	40.73	41.99	2,141,451	+1.15(+2.81%)
Jul 06, 2023	41.41	41.51	40.46	40.84	3,506,125	-0.94(-2.25%)
Jul 05, 2023	41.77	42.19	41.56	41.78	2,292,135	-0.51(-1.20%)
Jul 03, 2023	42.59	42.71	42.26	42.28	773,779	-0.37(-0.86%)
Jun 30, 2023	42.53	42.80	42.21	42.65	2,969,912	+0.36(+0.84%)
Jun 29, 2023	41.39	42.29	41.08	42.29	1,391,877	+0.86(+2.08%)
Jun 28, 2023	41.41	41.52	41.13	41.43	2,741,113	+0.07(+0.17%)
Jun 27, 2023	40.26	41.59	40.11	41.36	2,731,612	+1.16(+2.88%)
Jun 26, 2023	38.94	40.32	38.94	40.20	2,558,918	+1.28(+3.28%)
Jun 23, 2023	39.19	39.44	38.76	38.92	2,194,228	-0.69(-1.75%)
Jun 22, 2023	39.93	40.05	39.31	39.62	1,250,062	-0.46(-1.14%)
Jun 21, 2023	40.02	40.38	39.76	40.07	2,304,853	-0.02(-0.05%)
Jun 20, 2023	40.10	40.33	39.76	40.09	3,446,276	-0.06(-0.15%)
Jun 16, 2023	40.02	40.21	39.61	40.15	3,316,175	+0.31(+0.77%)
Jun 15, 2023	39.56	39.85	39.36	39.85	4,579,028	+6.08(+18.02%)
May 08, 2023	34.65	34.77	33.74	33.76	4,083,794	-0.59(-1.72%)
May 05, 2023	33.84	34.56	33.45	34.36	1,465,288	+1.07(+3.20%)
May 04, 2023	33.42	33.69	33.11	33.29	1,985,136	-0.20(-0.59%)
May 03, 2023	33.79	34.15	33.45	33.49	2,054,542	-0.11(-0.32%)
May 02, 2023	34.24	34.38	33.31	33.59	1,731,031	-0.85(-2.47%)
May 01, 2023	34.27	34.67	34.18	34.44	2,414,200	+0.18(+0.52%)
Apr 28, 2023	33.90	34.28	33.65	34.27	5,373,552	+0.34(+0.99%)
Apr 27, 2023	33.24	33.94	33.07	33.93	2,377,124	+0.89(+2.69%)
Apr 26, 2023	33.63	33.89	32.95	33.04	2,928,409	-0.61(-1.82%)
Apr 25, 2023	34.21	34.21	33.59	33.65	1,672,491	-0.78(-2.27%)
Apr 24, 2023	35.04	35.04	34.19	34.43	3,064,128	-0.63(-1.80%)
Apr 21, 2023	34.73	35.09	34.38	35.07	1,419,222	+0.40(+1.17%)
Apr 20, 2023	34.45	34.92	34.45	34.66	1,784,764	-0.02(-0.06%)
Apr 19, 2023	34.99	34.99	34.41	34.68	2,520,474	-0.48(-1.38%)
Apr 18, 2023	35.42	35.55	35.06	35.17	1,838,558	-0.03(-0.08%)
Apr 17, 2023	35.22	35.54	34.96	35.19	1,354,513	-0.07(-0.20%)
Apr 14, 2023	35.37	35.59	34.86	35.26	1,700,707	+0.00(+0.00%)
Apr 13, 2023	34.74	35.38	34.67	35.26	1,786,532	+0.68(+1.97%)
Apr 12, 2023	35.40	35.40	34.43	34.58	1,876,624	-0.55(-1.57%)
Apr 11, 2023	34.77	35.34	34.67	35.14	4,320,769	+0.55(+1.60%)
Apr 10, 2023	34.26	34.80	34.22	34.58	3,303,748	+0.16(+0.46%)
Apr 06, 2023	34.23	34.43	34.03	34.42	2,718,567	+0.39(+1.16%)
Apr 05, 2023	33.83	34.13	33.72	34.03	1,773,372	+0.01(+0.03%)
Apr 04, 2023	34.99	34.99	33.66	34.02	1,730,634	-0.91(-2.60%)
Apr 03, 2023	35.38	35.45	34.75	34.93	3,217,844	-0.42(-1.20%)
Mar 31, 2023	34.96	35.39	34.70	35.35	1,986,128	+0.61(+1.76%)
Mar 30, 2023	34.99	35.20	34.48	34.74	3,439,844	+0.10(+0.28%)
Mar 29, 2023	34.56	34.74	34.29	34.64	2,470,851	+0.36(+1.04%)
Mar 28, 2023	33.92	34.30	33.73	34.29	3,683,469	+0.41(+1.22%)
Mar 27, 2023	34.22	34.27	33.70	33.87	2,699,676	+0.06(+0.18%)
Mar 24, 2023	33.21	33.81	32.75	33.81	3,681,384	+0.32(+0.94%)
Mar 23, 2023	33.34	33.78	33.00	33.50	3,151,225	+0.54(+1.65%)
Mar 22, 2023	33.64	34.02	32.92	32.95	3,535,677	-0.87(-2.57%)
Mar 21, 2023	33.45	34.08	33.38	33.82	5,894,384	+0.83(+2.51%)
Mar 20, 2023	33.19	33.52	32.85	32.99	3,903,510	-0.26(-0.77%)
Mar 17, 2023	33.04	33.39	32.21	33.25	41,173,908	+0.11(+0.33%)
Mar 16, 2023	32.91	33.47	32.48	33.14	4,318,370	-0.04(-0.12%)
Mar 15, 2023	33.22	33.29	32.46	33.18	5,494,702	-0.81(-2.38%)
Mar 14, 2023	34.15	34.35	33.35	33.99	5,501,700	+0.40(+1.21%)
Mar 13, 2023	33.66	34.02	33.29	33.59	5,165,499	-0.57(-1.68%)
Mar 10, 2023	35.06	35.30	33.87	34.16	6,489,471	-1.24(-3.51%)
Mar 09, 2023	37.02	37.02	35.32	35.40	3,831,286	-1.74(-4.68%)
Mar 08, 2023	36.80	37.43	36.71	37.14	4,045,702	+0.08(+0.21%)
Mar 07, 2023	38.44	38.54	37.03	37.06	5,224,000	-1.47(-3.82%)
Mar 06, 2023	38.42	39.34	38.42	38.53	8,460,640	+1.48(+4.00%)
Mar 03, 2023	37.01	37.12	36.74	37.05	1,380,520	+0.34(+0.91%)
Mar 02, 2023	36.34	36.81	36.25	36.72	2,568,924	+0.05(+0.13%)
Mar 01, 2023	36.30	36.81	36.15	36.67	2,309,659	+0.33(+0.90%)
Feb 28, 2023	36.60	36.66	36.16	36.34	2,362,795	-0.22(-0.59%)
Feb 27, 2023	37.35	37.35	36.44	36.56	1,316,575	-0.47(-1.28%)
Feb 24, 2023	36.89	37.18	36.68	37.03	2,279,340	-0.42(-1.13%)
Feb 23, 2023	37.25	37.59	36.77	37.46	2,010,549	+0.39(+1.04%)
Feb 22, 2023	37.02	37.43	37.00	37.07	3,160,981	+0.10(+0.27%)
Feb 21, 2023	37.27	37.47	36.90	36.97	1,300,112	-0.74(-1.96%)
Feb 17, 2023	37.68	37.80	37.39	37.71	994,688	-0.02(-0.05%)
Feb 16, 2023	37.99	38.36	37.69	37.73	1,343,453	-0.61(-1.59%)
Feb 15, 2023	38.19	38.48	38.09	38.34	1,241,413	-0.07(-0.18%)
Feb 14, 2023	38.24	38.85	38.17	38.41	3,185,613	-0.01(-0.03%)
Feb 13, 2023	37.84	38.69	37.73	38.42	2,615,947	+0.55(+1.46%)
Feb 10, 2023	37.31	38.10	37.23	37.87	2,617,239	+0.41(+1.10%)
Feb 09, 2023	39.39	39.54	37.43	37.46	5,387,486	-1.84(-4.69%)
Feb 08, 2023	38.61	39.38	38.39	39.30	5,953,387	-0.97(-2.40%)
Feb 07, 2023	40.01	40.41	36.96	40.26	10,591,871	-2.92(-6.77%)
Feb 06, 2023	43.22	43.39	42.79	43.19	4,725,257	-0.10(-0.23%)
Feb 03, 2023	42.99	43.65	42.53	43.29	3,162,846	-0.19(-0.43%)
Feb 02, 2023	43.67	44.28	43.32	43.47	2,142,152	-0.19(-0.43%)
Feb 01, 2023	43.70	43.99	43.05	43.66	1,357,805	-0.19(-0.43%)
Jan 31, 2023	42.99	43.85	42.94	43.85	1,240,931	+0.82(+1.90%)
Jan 30, 2023	43.27	43.64	43.00	43.03	3,764,228	-0.61(-1.40%)
Jan 27, 2023	43.88	43.99	43.51	43.64	3,365,070	-0.14(-0.31%)
Jan 26, 2023	44.11	44.33	43.44	43.78	3,833,223	-0.24(-0.54%)
Jan 25, 2023	43.76	44.19	43.65	44.01	2,171,772	-0.06(-0.13%)
Jan 24, 2023	43.94	44.58	43.86	44.07	2,729,519	-0.23(-0.51%)
Jan 23, 2023	44.63	44.96	44.23	44.30	6,596,541	-0.21(-0.46%)
Jan 20, 2023	43.84	44.51	43.55	44.51	2,039,886	+0.93(+2.12%)
Jan 19, 2023	43.26	43.90	43.19	43.58	4,714,081	-0.07(-0.16%)
Jan 18, 2023	44.79	44.93	43.60	43.65	2,865,861	-1.03(-2.31%)
Jan 17, 2023	44.61	45.02	44.43	44.68	3,052,434	+0.07(+0.15%)
Jan 13, 2023	43.88	44.77	43.82	44.62	2,208,191	+0.38(+0.87%)
Jan 12, 2023	43.77	44.30	43.60	44.23	2,078,722	+0.59(+1.35%)
Jan 11, 2023	43.36	43.69	43.10	43.64	2,044,530	+0.27(+0.61%)
Jan 10, 2023	42.80	43.43	42.75	43.37	4,130,113	+0.35(+0.82%)
Jan 09, 2023	43.28	43.50	42.74	43.02	5,828,030	-0.26(-0.59%)
Jan 06, 2023	42.16	43.28	42.07	43.28	2,444,797	+1.47(+3.51%)
Jan 05, 2023	41.21	42.15	40.93	41.81	1,556,568	+0.51(+1.24%)
Jan 04, 2023	41.27	41.61	40.99	41.30	1,667,131	+0.53(+1.30%)
Jan 03, 2023	41.40	41.59	40.39	40.77	2,341,810	+0.06(+0.15%)
Dec 30, 2022	40.50	40.79	40.42	40.71	2,736,058	-0.19(-0.46%)
Dec 29, 2022	40.50	41.11	40.42	40.89	1,503,407	+0.52(+1.29%)
Dec 28, 2022	40.85	41.15	40.33	40.37	1,660,794	-0.53(-1.30%)
Dec 27, 2022	40.76	41.43	40.76	40.90	937,062	+0.04(+0.10%)
Dec 23, 2022	40.55	40.86	40.29	40.86	684,884	+0.28(+0.68%)
Dec 22, 2022	40.70	40.71	40.14	40.59	1,174,040	-0.46(-1.13%)
Dec 21, 2022	40.88	41.20	40.78	41.05	2,751,579	+0.50(+1.24%)
Dec 20, 2022	40.33	40.55	39.89	40.55	1,543,396	+0.18(+0.44%)
Dec 19, 2022	40.78	40.86	40.00	40.37	3,065,771	-0.50(-1.23%)
Dec 16, 2022	40.82	41.09	40.56	40.87	2,357,075	-0.22(-0.53%)
Dec 15, 2022	41.44	41.45	40.69	41.09	1,477,786	-0.91(-2.16%)
Dec 14, 2022	41.63	42.42	41.47	42.00	1,477,297	+0.26(+0.61%)
Dec 13, 2022	42.34	42.67	41.42	41.74	2,193,036	+0.24(+0.57%)
Dec 12, 2022	40.57	41.50	40.50	41.50	3,094,424	+0.97(+2.41%)
Dec 09, 2022	40.18	40.75	40.14	40.53	2,613,389	+0.22(+0.54%)
Dec 08, 2022	40.11	40.39	39.87	40.31	7,465,613	+0.67(+1.69%)
Dec 07, 2022	40.26	40.44	39.64	39.64	1,447,702	-0.79(-1.95%)
Dec 06, 2022	40.82	41.29	40.26	40.43	1,869,963	-0.30(-0.73%)
Dec 05, 2022	41.09	41.28	40.61	40.73	1,667,655	-0.75(-1.80%)
Dec 02, 2022	40.85	41.73	40.71	41.47	1,912,271	+0.22(+0.53%)

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.