Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	31.66	32.17	31.49	31.51	45,341,572	+0.09(+0.29%)
Nov 29, 2023	31.69	32.10	31.24	31.42	76,516,784	+2.69(+9.38%)
Nov 28, 2023	28.28	28.83	28.17	28.72	18,249,844	+0.39(+1.37%)
Nov 27, 2023	27.86	29.06	27.77	28.33	20,098,546	+0.32(+1.14%)
Nov 24, 2023	28.01	28.34	27.96	28.02	6,981,884	+0.08(+0.28%)
Nov 22, 2023	27.90	28.19	27.67	27.94	11,422,962	+0.20(+0.72%)
Nov 21, 2023	28.09	28.40	27.54	27.74	19,801,566	-0.62(-2.17%)
Nov 20, 2023	28.02	28.60	27.98	28.35	19,461,464	+0.49(+1.75%)
Nov 17, 2023	27.70	27.87	27.37	27.87	20,041,064	+0.55(+2.00%)
Nov 16, 2023	27.77	28.03	27.26	27.32	16,792,206	-0.66(-2.35%)
Nov 15, 2023	27.91	28.07	27.57	27.98	19,715,028	-0.06(-0.21%)
Nov 14, 2023	27.29	28.26	27.25	28.04	24,344,330	+1.29(+4.83%)
Nov 13, 2023	26.58	26.95	26.48	26.74	16,488,984	+0.05(+0.19%)
Nov 10, 2023	26.56	26.84	26.15	26.69	17,050,218	+0.20(+0.75%)
Nov 09, 2023	27.55	27.55	26.47	26.50	16,112,746	-0.90(-3.30%)
Nov 08, 2023	28.18	28.20	27.36	27.40	18,362,502	-0.85(-2.99%)
Nov 07, 2023	28.64	28.78	27.90	28.25	18,355,060	-0.70(-2.40%)
Nov 06, 2023	29.60	29.65	28.82	28.94	12,484,590	-0.66(-2.22%)
Nov 03, 2023	29.21	29.89	29.16	29.60	17,525,708	+0.96(+3.37%)
Nov 02, 2023	28.28	28.69	28.00	28.63	15,615,250	+0.80(+2.86%)
Nov 01, 2023	28.56	28.63	27.57	27.84	17,449,652	-0.20(-0.71%)
Oct 31, 2023	27.34	28.15	27.18	28.04	17,607,632	+0.84(+3.07%)
Oct 30, 2023	27.39	27.56	26.62	27.20	23,357,906	+0.14(+0.51%)
Oct 27, 2023	28.32	28.46	26.96	27.06	25,989,082	-1.32(-4.66%)
Oct 26, 2023	29.64	30.04	28.27	28.38	22,913,052	-0.46(-1.59%)
Oct 25, 2023	28.38	28.97	27.55	28.84	24,489,460	+0.45(+1.58%)
Oct 24, 2023	28.23	29.61	27.85	28.39	26,196,038	-0.66(-2.26%)
Oct 23, 2023	29.16	29.73	29.04	29.05	18,017,538	-0.44(-1.48%)
Oct 20, 2023	29.71	30.07	29.28	29.49	21,803,834	+0.33(+1.13%)
Oct 19, 2023	28.93	29.79	28.89	29.16	18,148,798	-0.15(-0.51%)
Oct 18, 2023	29.67	29.82	29.29	29.31	14,394,960	-0.85(-2.80%)
Oct 17, 2023	29.63	30.43	29.61	30.15	19,927,204	+0.27(+0.90%)
Oct 16, 2023	29.74	30.01	29.47	29.89	14,795,590	+0.40(+1.35%)
Oct 13, 2023	29.83	30.05	29.37	29.49	16,817,470	-0.66(-2.18%)
Oct 12, 2023	30.51	30.52	29.85	30.14	11,401,767	-0.66(-2.13%)
Oct 11, 2023	31.55	31.79	30.60	30.80	10,724,358	-0.50(-1.59%)
Oct 10, 2023	30.71	31.48	30.53	31.30	12,049,118	+0.49(+1.58%)
Oct 09, 2023	30.31	31.09	30.15	30.81	9,164,149	+0.09(+0.29%)
Oct 06, 2023	29.93	31.18	29.70	30.72	22,552,916	+0.59(+1.95%)
Oct 05, 2023	30.60	30.96	29.55	30.13	25,391,924	-0.73(-2.35%)
Oct 04, 2023	31.17	31.32	30.45	30.86	13,577,104	-0.34(-1.08%)
Oct 03, 2023	31.86	32.00	31.13	31.20	13,134,193	-1.08(-3.36%)
Oct 02, 2023	32.65	32.87	31.97	32.28	11,030,143	-0.50(-1.52%)
Sep 29, 2023	33.12	33.23	32.57	32.78	13,670,310	-0.19(-0.57%)
Sep 28, 2023	32.10	33.21	31.88	32.97	12,746,489	+0.81(+2.50%)
Sep 27, 2023	32.22	32.36	31.78	32.16	8,386,299	+0.09(+0.28%)
Sep 26, 2023	32.42	32.82	32.02	32.07	8,297,967	-0.80(-2.42%)
Sep 25, 2023	32.19	32.91	32.68	32.87	7,325,596	+0.48(+1.47%)
Sep 22, 2023	32.81	33.38	32.31	32.39	14,355,157	-0.13(-0.40%)
Sep 21, 2023	32.72	33.24	32.50	32.52	11,406,792	-0.49(-1.48%)
Sep 20, 2023	33.88	33.93	32.97	33.01	10,875,400	-0.76(-2.24%)
Sep 19, 2023	33.26	34.11	33.16	33.76	9,626,733	+0.62(+1.86%)
Sep 18, 2023	33.55	33.75	33.12	33.15	10,529,037	-0.61(-1.80%)
Sep 15, 2023	33.35	34.40	33.23	33.75	19,825,348	+0.29(+0.86%)
Sep 14, 2023	33.41	33.60	32.84	33.47	11,851,454	+0.00(+0.00%)
Sep 13, 2023	33.74	34.10	33.24	33.47	14,412,965	+0.19(+0.57%)
Sep 12, 2023	32.57	33.57	32.57	33.28	15,665,045	+0.85(+2.61%)
Sep 11, 2023	32.89	33.08	32.31	32.43	11,837,845	-0.33(-1.00%)
Sep 08, 2023	32.41	32.94	32.35	32.76	12,193,028	+0.38(+1.17%)
Sep 07, 2023	32.22	32.43	31.83	32.38	12,362,001	-0.25(-0.76%)
Sep 06, 2023	32.86	33.21	32.34	32.63	11,799,599	-0.46(-1.38%)
Sep 05, 2023	33.17	33.29	32.84	33.09	9,223,015	-0.26(-0.78%)
Sep 01, 2023	33.40	33.64	33.07	33.35	8,856,069	+0.03(+0.09%)
Aug 31, 2023	33.32	33.84	33.10	33.32	10,224,123	+0.21(+0.63%)
Aug 30, 2023	33.18	33.41	33.07	33.11	7,921,747	-0.07(-0.21%)
Aug 29, 2023	32.94	33.23	32.80	33.18	7,574,062	+0.34(+1.03%)
Aug 28, 2023	32.98	33.17	32.65	32.84	7,454,663	+0.17(+0.52%)
Aug 25, 2023	32.79	33.02	31.78	32.67	14,699,718	+0.07(+0.21%)
Aug 24, 2023	33.12	33.30	32.48	32.60	7,940,820	-0.67(-2.03%)
Aug 23, 2023	32.56	33.29	32.48	33.28	10,349,097	+0.62(+1.91%)
Aug 22, 2023	33.19	33.20	32.57	32.65	8,707,744	-0.34(-1.02%)
Aug 21, 2023	32.97	33.13	32.70	32.99	10,856,757	+0.15(+0.45%)
Aug 18, 2023	32.30	32.92	32.30	32.84	11,880,793	+0.20(+0.61%)
Aug 17, 2023	32.79	33.05	32.48	32.64	11,573,142	+0.10(+0.30%)
Aug 16, 2023	32.87	33.00	32.43	32.54	15,381,252	-0.48(-1.44%)
Aug 15, 2023	33.32	33.49	32.94	33.02	13,479,519	-0.76(-2.26%)
Aug 14, 2023	33.17	33.92	33.14	33.78	15,992,013	+0.18(+0.53%)
Aug 11, 2023	33.74	33.88	33.14	33.60	20,695,246	-0.27(-0.79%)
Aug 10, 2023	35.99	36.05	33.71	33.87	25,797,522	-2.08(-5.79%)
Aug 09, 2023	36.19	36.49	35.90	35.95	8,322,814	-0.58(-1.57%)
Aug 08, 2023	35.97	36.56	35.79	36.53	10,366,105	-0.25(-0.67%)
Aug 07, 2023	36.52	36.79	36.05	36.78	9,993,646	+0.52(+1.42%)
Aug 04, 2023	36.54	36.78	36.06	36.26	12,514,926	-0.35(-0.95%)
Aug 03, 2023	36.87	36.87	36.32	36.61	14,885,243	-0.47(-1.26%)
Aug 02, 2023	37.31	37.51	36.94	37.07	15,656,379	-0.72(-1.91%)
Aug 01, 2023	37.72	38.03	37.58	37.80	10,321,345	-0.25(-0.65%)
Jul 31, 2023	37.83	38.04	37.48	38.04	12,245,905	+0.32(+0.84%)
Jul 28, 2023	38.42	38.65	37.42	37.73	17,632,552	-0.91(-2.36%)
Jul 27, 2023	38.40	39.11	38.20	38.64	17,737,980	+0.67(+1.78%)
Jul 26, 2023	37.64	38.12	37.32	37.97	15,800,708	+0.37(+0.98%)
Jul 25, 2023	37.41	38.45	36.80	37.60	30,843,424	-1.37(-3.51%)
Jul 24, 2023	38.54	39.15	38.43	38.97	18,467,708	+0.74(+1.95%)
Jul 21, 2023	39.30	39.33	38.02	38.22	13,738,298	-0.70(-1.81%)
Jul 20, 2023	38.64	38.99	38.39	38.93	10,715,909	+0.03(+0.08%)
Jul 19, 2023	38.97	39.24	38.83	38.90	12,880,911	+0.10(+0.26%)
Jul 18, 2023	38.41	38.86	38.22	38.80	13,420,570	+0.38(+0.98%)
Jul 17, 2023	39.15	39.20	38.18	38.42	16,277,277	-1.24(-3.12%)
Jul 14, 2023	40.27	40.36	39.60	39.66	11,142,070	-0.50(-1.23%)
Jul 13, 2023	40.38	40.69	40.07	40.16	12,551,001	+0.09(+0.22%)
Jul 12, 2023	40.49	40.62	40.04	40.07	14,644,979	+0.44(+1.10%)
Jul 11, 2023	39.23	39.76	38.82	39.63	11,495,524	+0.33(+0.83%)
Jul 10, 2023	39.24	39.41	38.86	39.30	10,595,093	+0.03(+0.08%)
Jul 07, 2023	39.20	39.64	38.98	39.27	10,699,127	+0.15(+0.38%)
Jul 06, 2023	38.59	39.14	38.27	39.13	13,222,743	+0.04(+0.10%)
Jul 05, 2023	38.77	39.20	38.58	39.09	12,219,900	+0.46(+1.18%)
Jul 03, 2023	38.41	38.81	38.30	38.63	5,626,023	+0.40(+1.04%)
Jun 30, 2023	37.99	38.53	37.68	38.23	11,712,930	+0.36(+0.94%)
Jun 29, 2023	38.01	38.29	37.68	37.88	10,547,207	+0.01(+0.03%)
Jun 28, 2023	37.18	37.89	37.09	37.87	12,991,039	+0.70(+1.89%)
Jun 27, 2023	36.70	37.20	36.14	37.16	9,202,442	+0.77(+2.13%)
Jun 26, 2023	35.72	36.68	35.72	36.39	12,005,951	+0.52(+1.44%)
Jun 23, 2023	35.63	36.13	35.50	35.87	10,289,020	-0.48(-1.31%)
Jun 22, 2023	36.47	36.64	36.05	36.35	8,691,687	-0.35(-0.95%)
Jun 21, 2023	36.99	36.99	36.57	36.70	9,162,846	-0.31(-0.83%)
Jun 20, 2023	37.38	37.52	36.60	37.00	14,503,839	-0.63(-1.69%)
Jun 16, 2023	37.80	37.93	37.33	37.64	14,647,289	-0.07(-0.18%)
Jun 15, 2023	36.87	37.94		37.71	15,821,561	+4.42(+13.29%)
May 08, 2023	33.02	33.36	32.76	33.29	11,391,519	+0.40(+1.20%)
May 05, 2023	31.96	33.02	31.85	32.89	17,384,460	+1.55(+4.95%)
May 04, 2023	31.94	32.31	31.21	31.34	14,960,751	-0.78(-2.43%)
May 03, 2023	32.40	33.02	32.01	32.12	13,632,821	-0.59(-1.81%)
May 02, 2023	32.83	33.04	32.15	32.71	14,689,883	-0.40(-1.19%)
May 01, 2023	33.62	33.90	33.06	33.11	17,080,670	+0.44(+1.33%)
Apr 28, 2023	32.06	32.93	32.05	32.67	15,685,184	+0.32(+0.98%)
Apr 27, 2023	32.00	32.45	31.48	32.36	19,951,276	+0.49(+1.55%)
Apr 26, 2023	32.53	32.75	31.72	31.86	19,200,746	-0.68(-2.10%)
Apr 25, 2023	33.61	33.70	32.32	32.54	34,371,536	-1.36(-4.02%)
Apr 24, 2023	33.39	34.01	33.19	33.91	16,999,998	+0.73(+2.21%)
Apr 21, 2023	33.16	33.39	32.60	33.18	12,497,772	+0.01(+0.03%)
Apr 20, 2023	32.91	33.35	32.47	33.17	15,459,514	-1.03(-3.01%)
Apr 19, 2023	34.48	34.49	33.84	34.20	11,125,563	-0.74(-2.12%)
Apr 18, 2023	35.06	35.17	34.68	34.94	9,549,805	+0.19(+0.54%)
Apr 17, 2023	34.00	34.76	33.95	34.75	10,363,842	+0.64(+1.88%)
Apr 14, 2023	34.36	34.90	33.87	34.11	9,265,937	-0.04(-0.12%)
Apr 13, 2023	34.18	34.30	33.34	34.15	16,246,408	-0.09(-0.26%)
Apr 12, 2023	35.59	35.66	34.14	34.23	12,160,174	-0.78(-2.23%)
Apr 11, 2023	35.48	35.56	34.95	35.02	16,592,569	-0.32(-0.90%)
Apr 10, 2023	33.97	35.34	33.89	35.33	11,694,094	+1.13(+3.30%)
Apr 06, 2023	34.61	34.70	34.09	34.21	10,181,423	-0.49(-1.43%)
Apr 05, 2023	34.88	34.99	34.02	34.70	11,072,058	-0.64(-1.82%)
Apr 04, 2023	36.10	36.13	34.90	35.34	11,405,306	-0.52(-1.46%)
Apr 03, 2023	35.98	36.41	35.59	35.87	11,008,916	-0.41(-1.12%)
Mar 31, 2023	35.87	36.31	35.73	36.27	10,994,975	+0.68(+1.92%)
Mar 30, 2023	35.85	36.07	35.47	35.59	9,404,699	+0.29(+0.81%)
Mar 29, 2023	34.50	35.33	34.32	35.30	13,437,625	+1.46(+4.33%)
Mar 28, 2023	34.08	34.26	33.67	33.84	12,351,332	-0.23(-0.67%)
Mar 27, 2023	33.94	34.16	33.38	34.07	11,444,458	+0.73(+2.20%)
Mar 24, 2023	33.09	33.40	32.62	33.34	12,048,377	-0.03(-0.09%)
Mar 23, 2023	33.99	34.37	32.81	33.36	12,726,394	-0.31(-0.91%)
Mar 22, 2023	34.74	34.93	33.65	33.67	13,073,530	-1.04(-2.99%)
Mar 21, 2023	34.24	34.93	34.08	34.71	13,838,652	+1.46(+4.40%)
Mar 20, 2023	33.08	33.87	32.90	33.25	15,104,156	+0.24(+0.72%)
Mar 17, 2023	33.90	33.90	32.75	33.01	28,055,610	-1.22(-3.55%)
Mar 16, 2023	33.47	34.53	33.38	34.23	24,156,122	+0.28(+0.82%)
Mar 15, 2023	34.23	34.23	33.26	33.95	18,192,422	-1.26(-3.57%)
Mar 14, 2023	36.05	36.26	34.68	35.20	19,150,840	-0.16(-0.45%)
Mar 13, 2023	35.22	35.91	34.47	35.36	22,721,590	-0.75(-2.08%)
Mar 10, 2023	37.28	37.35	35.86	36.11	14,298,470	-1.29(-3.44%)
Mar 09, 2023	39.08	39.26	37.34	37.40	15,775,883	-1.92(-4.88%)
Mar 08, 2023	39.26	39.57	38.93	39.32	10,792,986	+0.02(+0.05%)
Mar 07, 2023	39.77	39.98	39.18	39.30	12,260,382	-0.70(-1.76%)
Mar 06, 2023	40.56	40.73	39.80	40.00	9,919,957	-0.55(-1.37%)
Mar 03, 2023	39.94	40.89	39.80	40.55	13,580,820	+1.46(+3.74%)
Mar 02, 2023	37.97	39.12	37.70	39.09	13,099,990	+0.89(+2.33%)
Mar 01, 2023	38.16	38.80	38.12	38.20	14,348,504	-0.02(-0.05%)
Feb 28, 2023	38.68	38.72	37.98	38.22	17,399,084	-0.56(-1.45%)
Feb 27, 2023	39.00	39.47	38.61	38.78	17,559,784	+0.13(+0.33%)
Feb 24, 2023	38.39	38.79	37.94	38.65	13,105,568	-0.07(-0.18%)
Feb 23, 2023	40.50	40.71	38.35	38.72	20,191,810	-1.62(-4.01%)
Feb 22, 2023	40.68	40.91	40.08	40.34	9,996,721	-0.24(-0.58%)
Feb 21, 2023	41.86	42.50	40.54	40.58	12,484,801	-2.01(-4.73%)
Feb 17, 2023	42.42	42.59	41.62	42.59	13,211,443	+0.07(+0.16%)
Feb 16, 2023	41.82	43.04	41.66	42.52	14,724,085	+0.15(+0.35%)
Feb 15, 2023	41.57	42.40	41.49	42.37	11,818,763	+0.51(+1.23%)
Feb 14, 2023	41.14	42.16	41.13	41.86	13,185,379	+0.40(+0.98%)
Feb 13, 2023	40.18	41.52	40.17	41.46	13,022,974	+0.66(+1.62%)
Feb 10, 2023	40.69	41.07	40.41	40.80	11,603,207	-0.28(-0.67%)
Feb 09, 2023	41.52	42.41	40.93	41.07	21,131,234	+0.06(+0.14%)
Feb 08, 2023	40.53	41.53	40.43	41.01	12,485,181	+0.17(+0.41%)
Feb 07, 2023	40.71	41.21	40.19	40.84	11,697,864	+0.06(+0.15%)
Feb 06, 2023	40.35	41.05	40.22	40.79	14,481,122	+0.21(+0.51%)
Feb 03, 2023	40.10	41.42	39.77	40.58	18,819,332	-0.37(-0.89%)
Feb 02, 2023	39.74	41.49	39.38	40.94	29,130,688	+2.17(+5.60%)
Feb 01, 2023	38.92	39.31	38.04	38.77	25,873,606	-0.02(-0.05%)
Jan 31, 2023	38.41	39.20	37.82	38.79	47,622,876	+2.99(+8.35%)
Jan 30, 2023	36.26	36.77	35.73	35.80	23,900,642	-1.64(-4.37%)
Jan 27, 2023	36.09	37.73	35.95	37.44	22,294,660	+1.45(+4.03%)
Jan 26, 2023	36.49	36.68	35.74	35.99	19,816,604	+0.16(+0.44%)
Jan 25, 2023	35.51	36.06	34.91	35.83	13,893,451	+0.12(+0.33%)
Jan 24, 2023	35.52	36.17	35.34	35.71	12,227,542	-0.24(-0.66%)
Jan 23, 2023	35.21	36.10	35.05	35.95	17,230,394	+1.08(+3.08%)
Jan 20, 2023	35.20	35.53	34.81	34.88	17,421,014	-0.37(-1.06%)
Jan 19, 2023	35.17	35.54	34.66	35.25	11,557,969	-0.70(-1.95%)
Jan 18, 2023	36.56	37.03	35.94	35.95	11,472,780	-0.17(-0.46%)
Jan 17, 2023	36.01	36.64	35.72	36.12	13,930,405	+0.10(+0.27%)
Jan 13, 2023	35.99	36.24	35.32	36.02	21,531,824	-1.80(-4.75%)
Jan 12, 2023	37.63	38.09	37.32	37.82	15,524,939	+0.50(+1.35%)
Jan 11, 2023	36.85	37.60	36.65	37.31	15,393,971	+0.70(+1.91%)
Jan 10, 2023	35.65	36.64	35.41	36.61	10,416,304	+1.17(+3.31%)
Jan 09, 2023	36.04	36.35	35.36	35.44	11,773,433	+0.01(+0.03%)
Jan 06, 2023	34.22	35.52	34.09	35.43	9,916,637	+0.90(+2.60%)
Jan 05, 2023	33.74	34.96	33.66	34.53	12,093,114	+0.31(+0.89%)
Jan 04, 2023	33.83	34.48	33.63	34.22	11,478,309	+0.86(+2.57%)
Jan 03, 2023	33.55	33.88	32.95	33.37	11,953,256	+0.18(+0.53%)
Dec 30, 2022	32.88	33.30	32.78	33.19	11,968,091	-0.03(-0.09%)
Dec 29, 2022	32.38	33.22	32.38	33.22	11,790,448	+1.12(+3.50%)
Dec 28, 2022	32.87	33.05	32.08	32.09	9,669,147	-0.78(-2.37%)
Dec 27, 2022	33.07	33.30	32.58	32.87	10,105,382	-0.50(-1.51%)
Dec 23, 2022	33.23	33.43	32.73	33.38	10,763,615	+0.30(+0.89%)
Dec 22, 2022	34.70	34.71	32.83	33.08	20,503,486	-2.34(-6.60%)
Dec 21, 2022	35.24	35.55	34.99	35.42	10,091,410	+0.69(+1.99%)
Dec 20, 2022	34.79	35.11	34.31	34.73	11,081,104	-0.22(-0.62%)
Dec 19, 2022	35.79	35.91	34.89	34.94	12,407,282	-0.72(-2.02%)
Dec 16, 2022	36.53	36.70	35.39	35.66	27,905,106	-1.45(-3.91%)
Dec 15, 2022	37.28	37.30	36.69	37.12	11,447,225	-0.73(-1.93%)
Dec 14, 2022	38.22	38.57	37.45	37.85	12,123,905	-0.40(-1.06%)
Dec 13, 2022	39.13	39.47	38.01	38.25	12,316,219	+0.28(+0.73%)
Dec 12, 2022	37.81	38.15	37.51	37.97	14,056,751	+0.21(+0.55%)
Dec 09, 2022	37.34	38.04	37.27	37.77	8,986,104	+0.08(+0.21%)
Dec 08, 2022	37.56	37.75	37.10	37.69	8,731,021	+0.24(+0.63%)
Dec 07, 2022	37.16	37.82	37.06	37.45	11,771,298	-0.06(-0.16%)
Dec 06, 2022	38.41	38.57	36.85	37.51	12,948,677	-0.76(-1.98%)
Dec 05, 2022	38.94	39.09	38.17	38.27	7,733,778	-1.10(-2.78%)
Dec 02, 2022	39.33	39.60	39.02	39.36	9,349,603	-0.52(-1.31%)

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.