Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	42.86	42.91	41.56	42.23	542,829	-0.32(-0.75%)
Nov 29, 2023	42.00	43.28	42.00	42.55	351,543	+0.61(+1.45%)
Nov 28, 2023	42.25	42.50	41.73	41.94	334,119	-0.26(-0.62%)
Nov 27, 2023	42.51	43.05	42.00	42.20	547,364	-0.27(-0.64%)
Nov 24, 2023	42.89	42.93	41.91	42.47	185,124	+0.01(+0.02%)
Nov 22, 2023	42.51	43.06	42.39	42.46	194,547	+0.01(+0.02%)
Nov 21, 2023	42.77	42.93	41.85	42.45	406,846	-0.56(-1.30%)
Nov 20, 2023	43.40	43.45	42.61	43.01	350,372	-0.37(-0.85%)
Nov 17, 2023	43.01	43.60	42.85	43.38	397,472	+0.74(+1.74%)
Nov 16, 2023	42.90	43.31	42.43	42.64	302,489	-0.30(-0.70%)
Nov 15, 2023	42.50	43.19	42.43	42.94	514,930	+0.52(+1.23%)
Nov 14, 2023	42.00	42.44	41.51	42.42	592,734	+0.76(+1.82%)
Nov 13, 2023	41.50	42.00	41.11	41.66	441,492	+0.08(+0.19%)
Nov 10, 2023	40.76	41.76	39.26	41.58	765,302	+1.09(+2.70%)
Nov 09, 2023	40.07	40.57	39.62	40.48	798,314	+0.91(+2.29%)
Nov 08, 2023	40.00	40.07	39.20	39.58	323,097	-0.35(-0.88%)
Nov 07, 2023	40.48	40.99	39.86	39.93	341,892	-1.05(-2.56%)
Nov 06, 2023	39.72	41.02	39.34	40.98	435,866	+1.32(+3.33%)
Nov 03, 2023	38.80	39.66	38.80	39.66	552,334	+0.86(+2.22%)
Nov 02, 2023	38.77	38.96	38.05	38.80	605,245	+0.79(+2.08%)
Nov 01, 2023	39.38	39.88	37.62	38.01	566,276	-0.72(-1.86%)
Oct 31, 2023	38.21	39.22	37.01	38.73	932,459	+1.04(+2.76%)
Oct 30, 2023	37.09	37.97	37.00	37.69	546,915	+0.88(+2.39%)
Oct 27, 2023	37.74	38.36	36.81	36.81	500,906	-0.57(-1.52%)
Oct 26, 2023	37.92	38.86	37.28	37.38	407,909	-0.58(-1.53%)
Oct 25, 2023	38.23	38.64	37.81	37.96	410,280	-0.48(-1.25%)
Oct 24, 2023	38.55	38.90	38.25	38.44	441,494	+0.38(+1.00%)
Oct 23, 2023	38.73	38.73	38.01	38.06	308,363	-0.71(-1.83%)
Oct 20, 2023	38.27	39.24	38.17	38.77	659,521	+0.57(+1.49%)
Oct 19, 2023	41.38	41.74	37.66	38.20	1,315,530	-3.52(-8.44%)
Oct 18, 2023	41.50	41.78	41.01	41.72	674,977	-0.48(-1.14%)
Oct 17, 2023	40.53	42.34	40.41	42.20	556,799	+1.62(+3.99%)
Oct 16, 2023	40.17	40.78	40.01	40.58	394,567	+0.36(+0.90%)
Oct 13, 2023	40.89	41.16	40.15	40.22	438,324	-0.67(-1.64%)
Oct 12, 2023	42.59	42.97	40.44	40.89	735,041	-1.55(-3.65%)
Oct 11, 2023	41.90	42.45	41.43	42.44	560,376	+0.61(+1.46%)
Oct 10, 2023	40.50	42.50	40.50	41.83	1,155,754	+1.52(+3.77%)
Oct 09, 2023	39.80	40.51	39.32	40.31	485,304	+0.09(+0.22%)
Oct 06, 2023	39.34	40.84	39.04	40.22	768,700	+1.04(+2.65%)
Oct 05, 2023	39.60	39.75	39.13	39.18	328,116	-0.43(-1.09%)
Oct 04, 2023	39.69	39.87	39.38	39.61	442,588	-0.10(-0.25%)
Oct 03, 2023	39.98	40.38	39.29	39.71	433,550	-0.33(-0.82%)
Oct 02, 2023	40.42	40.44	39.88	40.04	449,415	-0.48(-1.18%)
Sep 29, 2023	41.24	41.34	40.45	40.52	514,491	-0.50(-1.22%)
Sep 28, 2023	40.05	41.31	39.66	41.02	914,030	+0.65(+1.61%)
Sep 27, 2023	38.66	40.49	38.66	40.37	755,903	+1.81(+4.69%)
Sep 26, 2023	39.01	39.41	38.38	38.56	325,081	-0.65(-1.66%)
Sep 25, 2023	38.83	39.45	38.98	39.21	565,923	+1.14(+2.99%)
Sep 22, 2023	38.25	38.90	37.95	38.07	373,679	-0.12(-0.31%)
Sep 21, 2023	37.45	38.22	37.08	38.19	616,509	+0.85(+2.28%)
Sep 20, 2023	38.00	38.29	37.31	37.34	495,388	-0.19(-0.51%)
Sep 19, 2023	37.90	38.01	37.28	37.53	802,260	-0.22(-0.58%)
Sep 18, 2023	38.77	38.78	37.72	37.75	405,552	-1.09(-2.81%)
Sep 15, 2023	38.80	39.00	38.36	38.84	575,985	+0.14(+0.36%)
Sep 14, 2023	39.37	39.37	37.99	38.70	1,691,067	-0.85(-2.15%)
Sep 13, 2023	40.33	40.38	38.96	39.55	1,364,365	-0.96(-2.37%)
Sep 12, 2023	39.36	41.47	39.34	40.51	1,925,032	+0.91(+2.30%)
Sep 11, 2023	39.22	39.82	39.10	39.60	449,590	+0.51(+1.30%)
Sep 08, 2023	39.34	39.38	38.62	39.09	916,854	-0.05(-0.13%)
Sep 07, 2023	39.36	39.36	38.40	39.14	485,799	-0.07(-0.18%)
Sep 06, 2023	38.84	39.42	38.71	39.21	418,649	+0.21(+0.54%)
Sep 05, 2023	39.23	39.46	38.76	39.00	515,143	-0.50(-1.27%)
Sep 01, 2023	39.74	39.86	39.03	39.50	525,648	-0.16(-0.40%)
Aug 31, 2023	37.91	40.02	37.30	39.66	992,223	+1.73(+4.56%)
Aug 30, 2023	38.23	38.60	37.82	37.93	533,673	-0.52(-1.35%)
Aug 29, 2023	38.72	38.78	38.32	38.45	964,808	-0.27(-0.70%)
Aug 28, 2023	38.10	38.79	38.07	38.72	433,724	+0.65(+1.71%)
Aug 25, 2023	38.04	38.15	37.19	38.07	408,748	+0.06(+0.16%)
Aug 24, 2023	38.33	38.64	37.82	38.01	670,391	-0.05(-0.13%)
Aug 23, 2023	37.34	38.20	36.52	38.06	768,646	+0.82(+2.20%)
Aug 22, 2023	36.70	37.37	36.24	37.24	540,700	+0.58(+1.58%)
Aug 21, 2023	36.33	36.71	35.97	36.66	565,799	+0.31(+0.85%)
Aug 18, 2023	36.01	36.60	35.54	36.35	583,085	-0.21(-0.57%)
Aug 17, 2023	36.50	36.93	36.30	36.56	469,712	+0.15(+0.41%)
Aug 16, 2023	36.41	36.90	36.30	36.41	382,575	+0.00(+0.00%)
Aug 15, 2023	37.22	37.22	36.03	36.41	879,509	-0.92(-2.46%)
Aug 14, 2023	36.30	37.38	35.95	37.33	631,217	+0.67(+1.83%)
Aug 11, 2023	36.14	36.71	35.53	36.66	520,062	+0.22(+0.60%)
Aug 10, 2023	35.00	36.49	34.91	36.44	1,267,026	+1.66(+4.77%)
Aug 09, 2023	34.73	35.24	34.37	34.78	721,258	+0.21(+0.61%)
Aug 08, 2023	33.66	34.66	33.59	34.57	319,121	+0.60(+1.77%)
Aug 07, 2023	33.96	34.08	32.85	33.97	598,570	+0.26(+0.77%)
Aug 04, 2023	34.54	34.69	33.51	33.71	1,759,723	-1.02(-2.94%)
Aug 03, 2023	32.88	34.92	32.83	34.73	1,036,002	+1.82(+5.53%)
Aug 02, 2023	31.90	33.27	31.82	32.91	837,388	+1.31(+4.15%)
Aug 01, 2023	31.11	32.00	30.14	31.60	1,365,436	+2.83(+9.84%)
Jul 31, 2023	28.80	29.09	28.59	28.77	268,967	+0.05(+0.17%)
Jul 28, 2023	28.47	29.02	28.41	28.72	214,328	+0.56(+1.99%)
Jul 27, 2023	28.64	28.91	28.13	28.16	431,376	-0.40(-1.40%)
Jul 26, 2023	28.55	28.82	28.39	28.56	206,401	+0.02(+0.07%)
Jul 25, 2023	28.67	28.84	28.39	28.54	151,895	-0.04(-0.14%)
Jul 24, 2023	28.86	29.00	28.56	28.58	182,853	-0.29(-1.00%)
Jul 21, 2023	29.09	29.09	28.68	28.87	163,699	-0.06(-0.21%)
Jul 20, 2023	29.00	29.35	28.82	28.93	445,990	-0.14(-0.48%)
Jul 19, 2023	29.42	29.55	28.91	29.07	306,714	-0.32(-1.09%)
Jul 18, 2023	29.40	29.41	28.87	29.39	291,114	-0.05(-0.17%)
Jul 17, 2023	29.65	29.93	29.24	29.44	748,895	-0.15(-0.51%)
Jul 14, 2023	29.41	29.70	29.12	29.59	480,305	+0.29(+0.99%)
Jul 13, 2023	29.50	29.63	28.82	29.30	982,930	+0.00(+0.00%)
Jul 12, 2023	28.39	29.38	28.33	29.30	674,709	+1.25(+4.46%)
Jul 11, 2023	27.22	28.07	26.99	28.05	538,846	+0.85(+3.13%)
Jul 10, 2023	27.09	27.36	26.91	27.20	411,624	+0.18(+0.67%)
Jul 07, 2023	26.54	27.07	26.43	27.02	574,907	+0.54(+2.04%)
Jul 06, 2023	26.62	26.68	25.75	26.48	336,751	-0.29(-1.08%)
Jul 05, 2023	26.88	27.28	26.76	26.77	195,085	-0.24(-0.89%)
Jul 03, 2023	26.84	27.15	26.77	27.01	155,643	+0.03(+0.11%)
Jun 30, 2023	27.18	27.60	26.98	26.98	164,186	-0.02(-0.07%)
Jun 29, 2023	27.13	27.23	26.77	27.00	170,327	-0.14(-0.52%)
Jun 28, 2023	26.82	27.29	26.54	27.14	269,562	+0.20(+0.74%)
Jun 27, 2023	27.01	27.14	26.79	26.94	233,148	+0.16(+0.60%)
Jun 26, 2023	26.98	27.50	26.69	26.78	218,330	-0.27(-1.00%)
Jun 23, 2023	27.12	27.40	26.91	27.05	207,329	-0.40(-1.46%)
Jun 22, 2023	27.20	27.50	27.11	27.45	179,716	+0.14(+0.51%)
Jun 21, 2023	26.78	27.53	26.60	27.31	155,097	+0.45(+1.68%)
Jun 20, 2023	26.49	27.00	26.15	26.86	253,714	+0.14(+0.52%)
Jun 16, 2023	27.53	27.76	26.69	26.72	495,851	-0.72(-2.62%)
Jun 15, 2023	27.91	28.14	27.36	27.44	336,839	+1.87(+7.31%)
May 08, 2023	25.37	25.62	25.24	25.57	344,182	+0.27(+1.07%)
May 05, 2023	25.25	25.43	24.80	25.30	169,577	+0.34(+1.36%)
May 04, 2023	25.20	25.45	24.18	24.96	518,167	-0.27(-1.07%)
May 03, 2023	24.61	25.45	24.37	25.23	501,324	+0.72(+2.94%)
May 02, 2023	24.06	24.52	23.84	24.51	237,924	+0.39(+1.62%)
May 01, 2023	23.37	24.13	23.28	24.12	260,885	+0.68(+2.90%)
Apr 28, 2023	22.75	23.64	22.75	23.44	123,891	+0.66(+2.90%)
Apr 27, 2023	22.78	23.00	22.62	22.78	118,105	+0.07(+0.31%)
Apr 26, 2023	22.51	23.02	22.50	22.71	242,227	+0.20(+0.89%)
Apr 25, 2023	22.99	23.01	22.50	22.51	202,583	-0.61(-2.64%)
Apr 24, 2023	23.18	24.41	23.08	23.12	143,073	-0.03(-0.13%)
Apr 21, 2023	23.50	23.71	22.70	23.15	405,056	-0.35(-1.49%)
Apr 20, 2023	23.94	23.94	23.39	23.50	224,621	-0.50(-2.08%)
Apr 19, 2023	23.93	24.42	23.83	24.00	198,285	-0.07(-0.29%)
Apr 18, 2023	23.99	24.73	23.68	24.07	233,523	+0.08(+0.33%)
Apr 17, 2023	24.00	24.37	23.84	23.99	200,484	-0.04(-0.17%)
Apr 14, 2023	24.46	24.76	23.88	24.03	268,725	-0.47(-1.92%)
Apr 13, 2023	24.19	24.54	24.10	24.50	151,345	+0.48(+2.00%)
Apr 12, 2023	24.29	24.64	23.85	24.02	291,275	-0.15(-0.62%)
Apr 11, 2023	24.21	24.33	23.97	24.17	132,478	+0.14(+0.58%)
Apr 10, 2023	23.75	24.20	23.66	24.03	174,553	+0.17(+0.71%)
Apr 06, 2023	23.46	24.00	23.39	23.86	368,222	+0.44(+1.88%)
Apr 05, 2023	23.86	23.97	23.03	23.42	265,904	-0.54(-2.25%)
Apr 04, 2023	24.71	24.84	23.95	23.96	284,387	-0.78(-3.15%)
Apr 03, 2023	24.39	24.86	24.39	24.74	160,285	+0.27(+1.10%)
Mar 31, 2023	23.90	24.52	23.74	24.47	274,994	+0.61(+2.56%)
Mar 30, 2023	23.95	24.36	23.78	23.86	407,868	+0.08(+0.34%)
Mar 29, 2023	23.95	24.75	23.75	23.78	564,535	-0.11(-0.46%)
Mar 28, 2023	23.78	24.01	23.61	23.89	241,667	+0.11(+0.46%)
Mar 27, 2023	24.06	24.26	23.59	23.78	412,962	-0.29(-1.20%)
Mar 24, 2023	24.15	24.47	23.92	24.07	155,792	-0.26(-1.07%)
Mar 23, 2023	24.66	25.09	24.30	24.33	141,663	-0.22(-0.90%)
Mar 22, 2023	25.02	25.04	24.52	24.55	116,257	-0.52(-2.07%)
Mar 21, 2023	25.16	25.50	24.87	25.07	161,968	+0.18(+0.72%)
Mar 20, 2023	25.37	25.60	24.89	24.89	158,098	-0.49(-1.93%)
Mar 17, 2023	25.18	25.51	24.42	25.38	352,864	+0.11(+0.44%)
Mar 16, 2023	24.64	25.34	24.51	25.27	225,528	+0.59(+2.39%)
Mar 15, 2023	24.42	24.72	23.96	24.68	418,874	-0.31(-1.24%)
Mar 14, 2023	25.14	25.47	24.92	24.99	292,048	-0.05(-0.20%)
Mar 13, 2023	25.03	25.26	24.45	25.04	276,904	-0.28(-1.11%)
Mar 10, 2023	25.41	25.88	25.15	25.32	931,991	-0.01(-0.04%)
Mar 09, 2023	25.31	25.79	25.20	25.33	312,583	-0.02(-0.08%)
Mar 08, 2023	25.59	25.84	25.15	25.35	213,641	-0.23(-0.90%)
Mar 07, 2023	25.78	26.31	25.39	25.58	170,867	-0.26(-1.01%)
Mar 06, 2023	25.96	26.28	25.75	25.84	168,900	-0.08(-0.31%)
Mar 03, 2023	25.90	26.06	25.64	25.92	154,215	+0.16(+0.62%)
Mar 02, 2023	25.98	26.29	25.53	25.76	120,691	-0.53(-2.02%)
Mar 01, 2023	26.21	26.63	25.98	26.29	378,622	+0.37(+1.43%)
Feb 28, 2023	25.35	26.02	25.04	25.92	466,125	+0.65(+2.57%)
Feb 27, 2023	25.50	25.90	25.14	25.27	561,041	-0.40(-1.56%)
Feb 24, 2023	25.96	26.03	25.52	25.67	286,470	-0.60(-2.28%)
Feb 23, 2023	25.65	26.28	25.51	26.27	175,408	+0.71(+2.78%)
Feb 22, 2023	26.06	26.39	25.29	25.56	182,430	-0.59(-2.26%)
Feb 21, 2023	26.37	27.23	25.95	26.15	424,967	-0.44(-1.65%)
Feb 17, 2023	27.14	27.27	26.50	26.59	228,022	-0.84(-3.06%)
Feb 16, 2023	26.14	27.50	26.09	27.43	285,149	+0.94(+3.55%)
Feb 15, 2023	26.21	26.65	25.92	26.49	276,718	+0.20(+0.76%)
Feb 14, 2023	25.77	26.37	25.62	26.29	270,429	+0.38(+1.47%)
Feb 13, 2023	25.68	26.20	25.68	25.91	227,907	+0.30(+1.17%)
Feb 10, 2023	26.19	26.42	25.27	25.61	376,750	-0.90(-3.39%)
Feb 09, 2023	26.85	27.03	25.81	26.51	665,377	-0.04(-0.15%)
Feb 08, 2023	26.99	27.24	26.55	26.55	353,939	-0.48(-1.78%)
Feb 07, 2023	27.21	27.31	26.44	27.03	369,908	-0.02(-0.07%)
Feb 06, 2023	27.28	27.38	26.31	27.05	265,996	-0.44(-1.60%)
Feb 03, 2023	27.80	28.25	27.04	27.49	607,131	-0.55(-1.96%)
Feb 02, 2023	28.53	28.59	27.34	28.04	990,657	-0.49(-1.72%)
Feb 01, 2023	28.97	29.77	27.71	28.53	581,880	-0.45(-1.55%)
Jan 31, 2023	28.88	29.55	28.21	28.98	389,538	+0.13(+0.45%)
Jan 30, 2023	29.06	29.87	28.73	28.85	232,991	-0.62(-2.10%)
Jan 27, 2023	28.62	29.68	28.62	29.47	164,257	+0.52(+1.80%)
Jan 26, 2023	28.77	29.05	27.94	28.95	423,050	+0.32(+1.12%)
Jan 25, 2023	29.56	30.16	28.60	28.63	199,966	-1.11(-3.73%)
Jan 24, 2023	30.50	30.70	29.66	29.74	567,312	-0.83(-2.72%)
Jan 23, 2023	30.94	31.06	30.40	30.57	264,353	-0.25(-0.81%)
Jan 20, 2023	29.57	30.85	29.50	30.82	217,673	+1.36(+4.62%)
Jan 19, 2023	29.50	29.70	29.10	29.46	312,570	-0.04(-0.14%)
Jan 18, 2023	29.74	29.74	28.98	29.50	377,347	+0.09(+0.31%)
Jan 17, 2023	27.76	29.56	27.58	29.41	423,270	+1.65(+5.94%)
Jan 13, 2023	27.64	28.23	27.21	27.76	527,919	+0.00(+0.00%)
Jan 12, 2023	27.19	28.11	26.22	27.76	501,966	+0.60(+2.21%)
Jan 11, 2023	27.81	28.50	27.14	27.16	657,201	-0.54(-1.95%)
Jan 10, 2023	27.05	27.71	26.66	27.70	360,630	+0.81(+3.01%)
Jan 09, 2023	27.43	27.54	26.68	26.89	382,716	-0.31(-1.14%)
Jan 06, 2023	27.46	27.94	27.11	27.20	191,695	-0.22(-0.80%)
Jan 05, 2023	26.73	27.77	26.25	27.42	276,998	+0.46(+1.71%)
Jan 04, 2023	27.61	28.15	26.73	26.96	503,954	-0.41(-1.50%)
Jan 03, 2023	27.98	28.51	26.52	27.37	316,164	-0.20(-0.73%)
Dec 30, 2022	27.14	27.74	27.10	27.57	173,211	+0.12(+0.44%)
Dec 29, 2022	27.14	27.86	27.13	27.45	179,516	+0.46(+1.70%)
Dec 28, 2022	27.73	27.89	26.83	26.99	186,470	-0.74(-2.67%)
Dec 27, 2022	28.00	28.12	27.64	27.73	126,254	-0.27(-0.96%)
Dec 23, 2022	28.25	28.41	27.73	28.00	155,708	-0.25(-0.88%)
Dec 22, 2022	28.20	28.29	27.58	28.25	140,454	-0.19(-0.67%)
Dec 21, 2022	28.23	28.99	27.95	28.44	161,229	+0.36(+1.28%)
Dec 20, 2022	29.00	29.46	27.87	28.08	308,846	-0.96(-3.31%)
Dec 19, 2022	28.58	29.05	28.00	29.04	219,717	+0.70(+2.47%)
Dec 16, 2022	28.42	28.52	27.91	28.34	269,744	-0.19(-0.67%)
Dec 15, 2022	28.70	28.79	28.12	28.53	160,741	-0.28(-0.97%)
Dec 14, 2022	28.90	29.45	28.54	28.81	333,516	-0.09(-0.31%)
Dec 13, 2022	30.00	30.00	28.52	28.90	255,607	-0.03(-0.10%)
Dec 12, 2022	28.51	29.05	28.23	28.93	120,657	+0.34(+1.19%)
Dec 09, 2022	29.07	29.52	28.24	28.59	406,216	-0.78(-2.66%)
Dec 08, 2022	29.75	33.70	28.70	29.37	813,537	+1.29(+4.59%)
Dec 07, 2022	27.75	28.12	27.04	28.08	207,914	+0.30(+1.08%)
Dec 06, 2022	28.00	28.00	27.48	27.78	299,104	-0.25(-0.89%)
Dec 05, 2022	29.00	29.35	27.98	28.03	392,136	-1.26(-4.30%)
Dec 02, 2022	29.48	29.77	29.21	29.29	217,119	-0.49(-1.65%)

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.