Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	39.59	40.00	39.39	39.77	2,978,872	+0.17(+0.42%)
Nov 29, 2023	39.03	39.96	39.03	39.60	2,967,123	+0.79(+2.03%)
Nov 28, 2023	38.76	38.89	38.41	38.82	2,646,457	+0.01(+0.03%)
Nov 27, 2023	38.67	38.88	38.50	38.81	4,627,149	-0.13(-0.33%)
Nov 24, 2023	38.82	39.09	38.70	38.93	798,728	+0.10(+0.25%)
Nov 22, 2023	38.97	39.12	38.63	38.84	1,522,242	+0.19(+0.48%)
Nov 21, 2023	39.21	39.27	38.61	38.65	2,245,831	-0.68(-1.73%)
Nov 20, 2023	39.20	39.44	38.93	39.33	4,374,502	-0.04(-0.10%)
Nov 17, 2023	39.15	39.50	39.00	39.37	2,615,216	+0.56(+1.45%)
Nov 16, 2023	39.14	39.32	38.58	38.81	2,188,485	-0.44(-1.13%)
Nov 15, 2023	38.74	39.48	38.73	39.25	3,910,608	+0.52(+1.35%)
Nov 14, 2023	37.62	39.10	37.62	38.73	3,805,139	+2.28(+6.25%)
Nov 13, 2023	36.21	36.56	35.96	36.45	1,966,862	+0.01(+0.03%)
Nov 10, 2023	36.33	36.50	35.93	36.44	1,842,647	+0.31(+0.85%)
Nov 09, 2023	36.79	36.91	36.01	36.14	2,444,984	-0.54(-1.48%)
Nov 08, 2023	37.14	37.14	36.56	36.68	1,592,556	-0.37(-1.01%)
Nov 07, 2023	37.14	37.37	36.90	37.05	1,444,903	-0.32(-0.84%)
Nov 06, 2023	37.87	38.09	37.16	37.37	2,193,623	-0.53(-1.40%)
Nov 03, 2023	37.58	38.26	37.58	37.90	2,363,254	+1.18(+3.22%)
Nov 02, 2023	35.42	36.76	35.40	36.72	4,854,639	+1.73(+4.96%)
Nov 01, 2023	34.81	35.10	34.50	34.98	2,041,000	+0.17(+0.48%)
Oct 31, 2023	34.65	34.92	34.42	34.81	1,127,984	+0.20(+0.57%)
Oct 30, 2023	34.52	34.77	34.19	34.62	1,975,688	+0.44(+1.30%)
Oct 27, 2023	34.85	34.85	33.88	34.17	3,231,013	-0.73(-2.09%)
Oct 26, 2023	34.15	35.18	34.02	34.90	3,204,402	+0.90(+2.64%)
Oct 25, 2023	33.90	34.21	33.48	34.01	3,601,194	-0.17(-0.49%)
Oct 24, 2023	34.44	34.63	33.85	34.17	4,352,267	-0.08(-0.23%)
Oct 23, 2023	34.28	34.87	34.19	34.25	3,978,105	-0.12(-0.34%)
Oct 20, 2023	35.58	35.58	34.36	34.37	5,706,728	-1.25(-3.51%)
Oct 19, 2023	36.05	36.67	35.53	35.62	4,746,835	-0.43(-1.20%)
Oct 18, 2023	36.57	36.71	35.96	36.06	3,336,153	-0.94(-2.53%)
Oct 17, 2023	36.06	37.37	36.03	36.99	3,555,714	+0.71(+1.96%)
Oct 16, 2023	35.88	36.36	35.80	36.28	3,504,161	+0.82(+2.31%)
Oct 13, 2023	36.27	36.44	35.32	35.46	4,465,348	-0.50(-1.40%)
Oct 12, 2023	36.43	36.43	35.66	35.97	2,985,114	-0.48(-1.33%)
Oct 11, 2023	36.42	36.90	36.08	36.45	1,590,134	+0.12(+0.33%)
Oct 10, 2023	36.15	36.65	36.10	36.33	4,846,647	+0.50(+1.40%)
Oct 09, 2023	35.45	36.02	35.41	35.83	1,486,319	+0.04(+0.11%)
Oct 06, 2023	35.25	36.19	35.02	35.79	2,977,052	+0.13(+0.36%)
Oct 05, 2023	34.98	35.75	34.94	35.66	3,642,746	+0.55(+1.57%)
Oct 04, 2023	34.92	35.17	34.49	35.11	2,169,215	+0.30(+0.85%)
Oct 03, 2023	35.29	35.34	34.63	34.81	4,951,593	-0.72(-2.03%)
Oct 02, 2023	36.26	36.39	35.40	35.53	2,642,305	-0.79(-2.17%)
Sep 29, 2023	36.38	36.83	36.24	36.32	2,043,757	+0.24(+0.66%)
Sep 28, 2023	35.70	36.36	35.70	36.09	2,654,653	+0.38(+1.08%)
Sep 27, 2023	36.03	36.03	35.38	35.70	1,991,395	-0.15(-0.41%)
Sep 26, 2023	36.05	36.51	35.79	35.85	1,941,823	-0.61(-1.68%)
Sep 25, 2023	35.87	36.46	36.27	36.46	1,401,535	+0.43(+1.20%)
Sep 22, 2023	36.29	36.40	35.93	36.03	1,494,479	-0.19(-0.52%)
Sep 21, 2023	36.54	36.76	36.15	36.21	2,542,109	-0.53(-1.45%)
Sep 20, 2023	37.28	37.58	36.75	36.75	2,751,740	-0.32(-0.85%)
Sep 19, 2023	37.22	37.51	36.84	37.06	2,012,249	-0.15(-0.40%)
Sep 18, 2023	37.58	37.58	37.05	37.21	2,844,353	-0.43(-1.13%)
Sep 15, 2023	37.53	37.81	37.27	37.64	3,592,296	-0.14(-0.36%)
Sep 14, 2023	37.45	37.95	37.45	37.77	3,257,915	+0.60(+1.60%)
Sep 13, 2023	37.81	37.92	36.97	37.18	2,243,115	-0.42(-1.12%)
Sep 12, 2023	37.21	37.89	37.15	37.60	2,631,815	+0.38(+1.02%)
Sep 11, 2023	37.44	37.84	37.17	37.22	2,449,299	-0.05(-0.13%)
Sep 08, 2023	36.97	37.36	36.53	37.26	3,697,155	+0.34(+0.93%)
Sep 07, 2023	37.20	37.47	36.82	36.92	1,675,036	-0.46(-1.23%)
Sep 06, 2023	38.05	38.29	37.15	37.38	3,920,545	-0.80(-2.10%)
Sep 05, 2023	38.67	38.89	38.16	38.18	5,278,506	-0.71(-1.83%)
Sep 01, 2023	38.50	39.05	38.45	38.89	4,629,249	+0.76(+2.00%)
Aug 31, 2023	38.06	38.35	37.89	38.13	4,328,868	+0.12(+0.31%)
Aug 30, 2023	38.17	38.29	37.87	38.02	2,389,892	-0.19(-0.49%)
Aug 29, 2023	37.83	38.40	37.50	38.20	1,805,770	+0.46(+1.22%)
Aug 28, 2023	37.46	38.04	37.42	37.74	1,843,534	+0.47(+1.26%)
Aug 25, 2023	37.65	37.88	36.82	37.27	1,822,184	-0.16(-0.42%)
Aug 24, 2023	37.29	37.98	37.19	37.43	1,754,155	+0.11(+0.29%)
Aug 23, 2023	36.74	37.37	36.54	37.32	1,543,496	+0.50(+1.35%)
Aug 22, 2023	37.70	37.97	36.79	36.83	2,664,014	-0.94(-2.48%)
Aug 21, 2023	38.09	38.23	37.45	37.76	1,911,581	-0.26(-0.69%)
Aug 18, 2023	37.67	38.23	37.51	38.03	1,523,679	+0.03(+0.08%)
Aug 17, 2023	38.27	38.42	37.87	38.00	1,790,860	-0.04(-0.10%)
Aug 16, 2023	38.33	38.62	37.99	38.04	2,449,111	-0.46(-1.19%)
Aug 15, 2023	39.13	39.18	38.38	38.49	2,894,719	-1.23(-3.10%)
Aug 14, 2023	40.07	40.07	39.51	39.72	1,474,796	-0.62(-1.55%)
Aug 11, 2023	39.96	40.44	39.89	40.35	1,400,544	+0.16(+0.39%)
Aug 10, 2023	40.53	40.82	40.00	40.19	2,639,347	-0.02(-0.05%)
Aug 09, 2023	40.60	40.66	40.06	40.21	1,947,834	-0.57(-1.39%)
Aug 08, 2023	40.17	40.82	39.61	40.78	2,477,679	-0.55(-1.32%)
Aug 07, 2023	41.06	41.35	40.87	41.33	1,900,396	+0.43(+1.05%)
Aug 04, 2023	40.63	41.32	40.58	40.90	1,762,899	+0.12(+0.29%)
Aug 03, 2023	40.22	40.90	39.97	40.78	2,170,862	+0.44(+1.09%)
Aug 02, 2023	39.99	40.38	39.71	40.34	2,065,239	-0.21(-0.53%)
Aug 01, 2023	40.73	40.73	40.02	40.55	1,670,731	-0.41(-1.00%)
Jul 31, 2023	41.02	41.29	40.69	40.96	3,032,183	+0.02(+0.05%)
Jul 28, 2023	40.98	41.12	40.53	40.94	1,586,428	+0.49(+1.21%)
Jul 27, 2023	41.46	41.57	40.30	40.46	3,681,635	-0.62(-1.50%)
Jul 26, 2023	40.20	41.28	40.14	41.07	4,103,942	+1.47(+3.72%)
Jul 25, 2023	40.08	40.34	39.52	39.60	4,917,500	-0.50(-1.24%)
Jul 24, 2023	39.25	40.21	39.25	40.10	4,099,800	+0.79(+2.01%)
Jul 21, 2023	40.03	40.11	39.23	39.30	3,014,134	-0.48(-1.20%)
Jul 20, 2023	39.74	39.88	39.15	39.78	5,922,267	-0.05(-0.12%)
Jul 19, 2023	38.97	39.91	38.68	39.83	4,564,810	+1.06(+2.75%)
Jul 18, 2023	37.46	38.82	37.40	38.77	4,230,417	+1.32(+3.52%)
Jul 17, 2023	36.75	37.61	36.61	37.45	2,163,357	+0.63(+1.72%)
Jul 14, 2023	37.93	37.93	36.60	36.82	3,639,620	-0.72(-1.92%)
Jul 13, 2023	37.16	37.69	36.86	37.54	2,531,082	+0.63(+1.72%)
Jul 12, 2023	36.86	37.37	36.73	36.90	4,130,490	+0.64(+1.78%)
Jul 11, 2023	35.98	36.34	35.66	36.26	2,052,570	+0.50(+1.39%)
Jul 10, 2023	35.38	36.14	35.24	35.76	2,227,064	+0.27(+0.77%)
Jul 07, 2023	34.77	35.82	34.77	35.49	3,720,548	+0.67(+1.94%)
Jul 06, 2023	34.78	34.86	34.22	34.81	3,026,565	-0.57(-1.60%)
Jul 05, 2023	35.48	35.85	35.09	35.38	2,398,025	-0.44(-1.23%)
Jul 03, 2023	35.21	35.98	35.16	35.82	1,593,056	+0.67(+1.92%)
Jun 30, 2023	35.67	35.77	35.13	35.15	1,961,300	-0.20(-0.55%)
Jun 29, 2023	35.18	35.59	35.08	35.34	2,431,273	+0.61(+1.77%)
Jun 28, 2023	34.76	34.81	34.31	34.73	2,341,587	-0.13(-0.36%)
Jun 27, 2023	34.37	35.10	34.06	34.85	3,188,738	+0.53(+1.54%)
Jun 26, 2023	34.21	34.80	34.13	34.33	2,447,414	+0.34(+1.01%)
Jun 23, 2023	34.06	34.42	33.84	33.98	3,489,642	-0.45(-1.30%)
Jun 22, 2023	35.25	35.35	34.26	34.43	4,155,519	-0.95(-2.68%)
Jun 21, 2023	35.69	35.77	35.29	35.38	2,611,477	-0.42(-1.17%)
Jun 20, 2023	36.10	36.10	35.54	35.80	3,376,510	-0.38(-1.05%)
Jun 16, 2023	36.79	36.81	35.92	36.18	3,184,522	-0.41(-1.11%)
Jun 15, 2023	35.72	36.68		36.59	2,551,492	+4.37(+13.56%)
May 08, 2023	33.19	33.34	32.12	32.22	2,678,160	-0.37(-1.13%)
May 05, 2023	32.27	32.68	31.76	32.59	6,920,223	+1.69(+5.49%)
May 04, 2023	31.21	31.66	29.88	30.89	14,885,236	-1.46(-4.52%)
May 03, 2023	33.04	33.71	32.26	32.35	8,144,593	-0.53(-1.62%)
May 02, 2023	34.57	34.57	32.29	32.89	8,033,527	-1.80(-5.19%)
May 01, 2023	35.35	35.57	34.59	34.69	2,548,002	-0.78(-2.21%)
Apr 28, 2023	34.90	35.70	34.77	35.47	5,586,479	+0.47(+1.36%)
Apr 27, 2023	34.46	35.13	34.46	35.00	2,481,613	+0.62(+1.80%)
Apr 26, 2023	34.38	34.95	34.02	34.38	4,333,557	+0.15(+0.42%)
Apr 25, 2023	35.10	35.10	34.10	34.23	3,722,562	-1.31(-3.68%)
Apr 24, 2023	35.63	36.02	35.47	35.54	1,709,834	-0.16(-0.46%)
Apr 21, 2023	36.05	36.06	35.45	35.71	2,467,994	-0.44(-1.21%)
Apr 20, 2023	36.15	36.65	35.90	36.14	2,123,178	-0.61(-1.66%)
Apr 19, 2023	35.85	36.92	35.63	36.75	3,526,776	+1.09(+3.07%)
Apr 18, 2023	36.19	36.19	35.41	35.66	2,470,717	-0.48(-1.34%)
Apr 17, 2023	35.18	36.16	34.79	36.14	2,673,888	+0.80(+2.27%)
Apr 14, 2023	36.29	36.38	35.09	35.34	3,540,459	-0.40(-1.11%)
Apr 13, 2023	35.41	35.87	34.97	35.73	2,376,178	+0.49(+1.40%)
Apr 12, 2023	35.79	35.91	35.04	35.24	2,266,319	-0.32(-0.90%)
Apr 11, 2023	35.45	35.78	35.27	35.56	1,785,388	+0.25(+0.71%)
Apr 10, 2023	34.87	35.56	34.69	35.31	1,783,981	+0.24(+0.69%)
Apr 06, 2023	34.66	35.30	34.66	35.07	2,546,197	+0.40(+1.15%)
Apr 05, 2023	34.37	34.80	34.23	34.67	2,575,422	-0.22(-0.64%)
Apr 04, 2023	35.73	35.83	34.43	34.89	3,774,839	-0.71(-1.99%)
Apr 03, 2023	36.02	36.21	35.40	35.60	1,895,645	-0.30(-0.84%)
Mar 31, 2023	35.83	36.01	35.47	35.90	2,198,685	+0.40(+1.12%)
Mar 30, 2023	36.43	36.51	35.40	35.50	4,723,808	-0.54(-1.50%)
Mar 29, 2023	35.96	36.08	35.53	36.04	2,803,767	+0.52(+1.47%)
Mar 28, 2023	35.45	35.87	35.15	35.52	3,443,149	-0.02(-0.05%)
Mar 27, 2023	36.22	36.39	35.35	35.54	3,814,623	+0.77(+2.20%)
Mar 24, 2023	33.50	34.82	33.25	34.78	5,565,141	+0.77(+2.25%)
Mar 23, 2023	35.30	35.50	33.75	34.01	7,115,080	-0.87(-2.50%)
Mar 22, 2023	36.70	36.84	34.86	34.88	6,673,574	-1.90(-5.16%)
Mar 21, 2023	36.53	37.02	36.16	36.78	4,352,053	+1.84(+5.27%)
Mar 20, 2023	35.45	36.21	34.82	34.94	6,449,904	+0.55(+1.59%)
Mar 17, 2023	35.72	35.80	34.17	34.39	9,298,191	-2.03(-5.57%)
Mar 16, 2023	34.79	37.26	34.10	36.42	12,850,859	+1.09(+3.07%)
Mar 15, 2023	34.51	35.69	34.17	35.33	12,247,374	-0.73(-2.03%)
Mar 14, 2023	38.40	38.44	35.60	36.07	12,811,658	+0.68(+1.93%)
Mar 13, 2023	36.12	37.05	33.73	35.38	16,171,638	-3.91(-9.96%)
Mar 10, 2023	39.52	40.92	38.11	39.29	16,968,070	-1.71(-4.17%)
Mar 09, 2023	43.59	43.66	40.91	41.01	7,408,624	-3.22(-7.28%)
Mar 08, 2023	44.48	44.65	43.97	44.23	2,460,598	-0.17(-0.39%)
Mar 07, 2023	45.51	45.54	44.33	44.40	1,928,838	-1.36(-2.96%)
Mar 06, 2023	46.08	46.48	45.67	45.75	1,911,930	-0.30(-0.65%)
Mar 03, 2023	45.72	46.12	45.32	46.05	1,745,159	+0.67(+1.48%)
Mar 02, 2023	45.67	45.77	44.96	45.38	1,972,145	-0.78(-1.69%)
Mar 01, 2023	46.15	46.36	45.86	46.16	1,483,603	-0.23(-0.50%)
Feb 28, 2023	46.49	46.78	46.35	46.39	1,409,480	-0.08(-0.17%)
Feb 27, 2023	46.76	47.05	46.31	46.47	1,072,529	+0.04(+0.08%)
Feb 24, 2023	45.90	46.46	45.74	46.43	1,706,988	-0.02(-0.04%)
Feb 23, 2023	46.49	46.68	45.89	46.45	1,360,255	+0.25(+0.54%)
Feb 22, 2023	46.33	46.52	45.95	46.20	1,088,027	-0.14(-0.31%)
Feb 21, 2023	47.06	47.16	46.18	46.34	1,057,929	-1.22(-2.57%)
Feb 17, 2023	47.27	47.64	47.06	47.56	1,105,992	+0.18(+0.39%)
Feb 16, 2023	47.47	47.87	47.26	47.38	1,075,869	-0.62(-1.30%)
Feb 15, 2023	47.32	48.07	47.25	48.00	895,047	+0.30(+0.62%)
Feb 14, 2023	47.69	48.09	47.18	47.71	1,318,953	-0.13(-0.28%)
Feb 13, 2023	47.25	47.86	47.17	47.84	769,492	+0.48(+1.01%)
Feb 10, 2023	47.18	47.43	47.06	47.36	1,175,262	+0.00(+0.00%)
Feb 09, 2023	48.32	48.43	47.29	47.36	1,604,526	-0.75(-1.56%)
Feb 08, 2023	48.13	48.50	47.96	48.11	1,011,799	-0.37(-0.75%)
Feb 07, 2023	47.66	48.62	47.51	48.47	1,287,992	+0.58(+1.20%)
Feb 06, 2023	48.01	48.27	47.64	47.90	1,255,561	-0.53(-1.09%)
Feb 03, 2023	47.97	48.85	47.93	48.43	1,436,686	-0.04(-0.08%)
Feb 02, 2023	47.76	48.59	47.66	48.47	2,043,577	+0.99(+2.09%)
Feb 01, 2023	46.60	47.95	46.47	47.48	2,133,717	+0.60(+1.27%)
Jan 31, 2023	45.74	46.89	45.60	46.88	1,275,709	+1.20(+2.63%)
Jan 30, 2023	45.75	46.15	45.64	45.68	853,564	-0.45(-0.98%)
Jan 27, 2023	45.79	46.28	45.74	46.13	1,157,558	+0.26(+0.57%)
Jan 26, 2023	45.66	45.97	45.31	45.87	1,258,534	+0.49(+1.08%)
Jan 25, 2023	44.77	45.42	44.60	45.38	1,193,544	+0.21(+0.47%)
Jan 24, 2023	45.42	45.54	44.95	45.17	1,128,437	-0.44(-0.97%)
Jan 23, 2023	45.05	45.86	45.05	45.61	1,963,814	+0.61(+1.35%)
Jan 20, 2023	44.14	45.03	44.02	45.00	3,584,269	+1.17(+2.68%)
Jan 19, 2023	43.55	43.98	43.22	43.83	2,030,041	-0.10(-0.22%)
Jan 18, 2023	45.03	45.14	43.92	43.93	2,208,581	-1.34(-2.95%)
Jan 17, 2023	45.44	45.48	44.90	45.26	2,976,945	-0.17(-0.38%)
Jan 13, 2023	44.75	45.55	44.30	45.44	3,221,964	+0.12(+0.25%)
Jan 12, 2023	45.09	45.66	44.94	45.32	1,508,707	+0.43(+0.96%)
Jan 11, 2023	44.62	44.97	44.52	44.89	918,886	+0.38(+0.86%)
Jan 10, 2023	44.10	44.58	43.87	44.50	1,589,388	+0.33(+0.74%)
Jan 09, 2023	44.65	44.70	44.08	44.18	1,387,812	-0.28(-0.63%)
Jan 06, 2023	43.54	44.58	43.39	44.46	1,265,250	+1.16(+2.69%)
Jan 05, 2023	43.39	43.54	43.01	43.29	2,150,818	-0.42(-0.97%)
Jan 04, 2023	43.51	44.25	43.51	43.72	1,750,803	+0.49(+1.13%)
Jan 03, 2023	43.65	43.99	42.96	43.23	1,792,971	-0.17(-0.40%)
Dec 30, 2022	43.28	43.60	43.12	43.40	1,317,273	-0.23(-0.53%)
Dec 29, 2022	42.93	43.68	42.76	43.63	962,989	+0.88(+2.07%)
Dec 28, 2022	43.07	43.22	42.75	42.75	1,107,796	-0.34(-0.78%)
Dec 27, 2022	43.11	43.28	42.81	43.08	1,085,802	+0.03(+0.07%)
Dec 23, 2022	42.71	43.13	42.58	43.05	868,543	+0.27(+0.63%)
Dec 22, 2022	42.76	42.81	41.99	42.78	2,081,115	-0.27(-0.63%)
Dec 21, 2022	42.71	43.28	42.71	43.05	1,159,680	+0.77(+1.82%)
Dec 20, 2022	42.16	42.58	42.03	42.28	1,629,098	+0.21(+0.50%)
Dec 19, 2022	41.92	42.33	41.76	42.07	1,026,620	+0.12(+0.30%)
Dec 16, 2022	41.81	42.33	41.70	41.95	6,395,554	-0.34(-0.81%)
Dec 15, 2022	42.56	42.74	42.04	42.29	2,849,738	-0.79(-1.83%)
Dec 14, 2022	43.77	43.99	42.92	43.08	3,049,024	-0.72(-1.65%)
Dec 13, 2022	45.41	45.41	43.59	43.80	3,412,193	-0.51(-1.16%)
Dec 12, 2022	43.99	44.51	43.54	44.32	2,462,543	+0.43(+0.98%)
Dec 09, 2022	43.85	44.24	43.81	43.89	1,760,474	-0.19(-0.43%)
Dec 08, 2022	44.16	44.41	43.83	44.08	1,402,277	+0.10(+0.24%)
Dec 07, 2022	43.81	44.39	43.44	43.98	2,217,261	+0.00(+0.00%)
Dec 06, 2022	44.38	44.64	43.62	43.98	2,830,690	-0.46(-1.03%)
Dec 05, 2022	46.31	46.31	44.17	44.43	2,687,391	-2.19(-4.70%)
Dec 02, 2022	46.35	46.72	46.31	46.62	2,315,475	-0.20(-0.43%)

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.