Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	21.25	21.39	20.92	21.31	2,582,665	+0.15(+0.69%)
Nov 29, 2023	21.51	21.85	21.08	21.17	1,534,001	-0.19(-0.91%)
Nov 28, 2023	21.25	21.46	20.99	21.36	1,449,803	+0.10(+0.46%)
Nov 27, 2023	21.25	21.37	20.96	21.26	2,139,099	+0.01(+0.05%)
Nov 24, 2023	21.40	21.45	21.15	21.25	457,288	-0.13(-0.59%)
Nov 22, 2023	21.43	21.52	21.06	21.38	968,040	+0.07(+0.32%)
Nov 21, 2023	21.29	21.37	20.88	21.31	1,666,648	-0.25(-1.17%)
Nov 20, 2023	21.55	21.73	21.28	21.56	1,844,574	-0.25(-1.16%)
Nov 17, 2023	21.56	22.27	21.56	21.82	3,184,650	+0.80(+3.83%)
Nov 16, 2023	21.44	21.51	20.81	21.01	2,158,606	-0.32(-1.50%)
Nov 15, 2023	21.21	21.57	21.21	21.33	2,281,084	+0.12(+0.55%)
Nov 14, 2023	20.62	21.35	20.60	21.22	1,962,845	+1.21(+6.06%)
Nov 13, 2023	19.90	20.21	19.79	20.00	1,578,863	+0.02(+0.10%)
Nov 10, 2023	20.35	20.35	19.69	19.99	1,721,797	-0.27(-1.34%)
Nov 09, 2023	20.69	20.83	20.15	20.26	1,293,414	-0.32(-1.55%)
Nov 08, 2023	21.07	21.14	20.41	20.58	1,802,299	-0.56(-2.66%)
Nov 07, 2023	21.08	21.33	21.01	21.14	1,316,679	-0.09(-0.41%)
Nov 06, 2023	21.59	21.65	21.10	21.23	1,549,740	-0.45(-2.06%)
Nov 03, 2023	21.55	21.98	21.50	21.67	2,005,902	+0.46(+2.15%)
Nov 02, 2023	20.51	21.23	20.45	21.22	1,748,389	+0.99(+4.89%)
Nov 01, 2023	20.23	20.39	19.96	20.23	1,904,283	+0.07(+0.34%)
Oct 31, 2023	19.91	20.16	19.76	20.16	2,123,460	+0.29(+1.46%)
Oct 30, 2023	20.21	20.44	19.74	19.87	1,637,839	-0.19(-0.97%)
Oct 27, 2023	20.41	20.60	19.99	20.06	1,405,907	-0.29(-1.43%)
Oct 26, 2023	20.49	20.66	20.07	20.35	1,817,117	-0.22(-1.08%)
Oct 25, 2023	20.14	20.78	20.02	20.58	2,154,939	+0.47(+2.36%)
Oct 24, 2023	19.85	20.15	19.76	20.10	1,945,425	+0.47(+2.37%)
Oct 23, 2023	19.90	20.00	19.57	19.64	2,204,961	-0.51(-2.55%)
Oct 20, 2023	20.32	20.57	20.11	20.15	1,637,365	-0.13(-0.62%)
Oct 19, 2023	20.94	21.20	20.25	20.28	3,640,845	-0.79(-3.73%)
Oct 18, 2023	21.35	21.38	21.03	21.06	1,428,107	-0.38(-1.76%)
Oct 17, 2023	20.81	21.50	20.81	21.44	2,446,829	+0.36(+1.70%)
Oct 16, 2023	21.02	21.28	20.73	21.08	1,610,865	+0.36(+1.73%)
Oct 13, 2023	20.90	21.00	20.52	20.72	1,226,646	+0.11(+0.52%)
Oct 12, 2023	20.87	20.93	20.27	20.62	1,550,886	-0.34(-1.62%)
Oct 11, 2023	21.16	21.33	20.89	20.95	1,261,534	-0.13(-0.60%)
Oct 10, 2023	20.93	21.15	20.75	21.08	1,250,265	+0.24(+1.16%)
Oct 09, 2023	20.37	20.85	20.35	20.84	1,376,390	+0.47(+2.33%)
Oct 06, 2023	20.23	20.65	19.60	20.36	3,026,353	-0.19(-0.94%)
Oct 05, 2023	20.72	20.91	20.43	20.56	2,230,036	-0.26(-1.26%)
Oct 04, 2023	20.85	21.01	20.46	20.82	2,063,468	+0.03(+0.14%)
Oct 03, 2023	21.04	21.17	20.76	20.79	2,678,178	-0.49(-2.32%)
Oct 02, 2023	22.26	22.29	21.23	21.28	2,783,702	-1.01(-4.52%)
Sep 29, 2023	23.01	23.12	22.25	22.29	2,540,537	-0.41(-1.79%)
Sep 28, 2023	22.75	22.98	22.50	22.70	1,968,847	-0.03(-0.13%)
Sep 27, 2023	22.86	22.97	22.68	22.73	1,837,611	-0.13(-0.55%)
Sep 26, 2023	23.43	23.52	22.82	22.85	1,876,952	-0.78(-3.28%)
Sep 25, 2023	23.41	23.74	23.59	23.63	1,730,339	+0.22(+0.95%)
Sep 22, 2023	23.60	23.74	23.40	23.41	2,560,239	-0.13(-0.54%)
Sep 21, 2023	23.89	24.05	23.53	23.53	2,397,424	-0.45(-1.86%)
Sep 20, 2023	23.71	24.15	23.65	23.98	2,220,529	+0.46(+1.94%)
Sep 19, 2023	23.63	23.83	23.51	23.52	3,343,538	-0.11(-0.45%)
Sep 18, 2023	23.66	23.67	23.07	23.63	1,849,421	-0.05(-0.20%)
Sep 15, 2023	23.26	23.89	23.20	23.68	3,855,717	+0.33(+1.41%)
Sep 14, 2023	22.92	23.43	22.84	23.35	1,863,070	+0.78(+3.46%)
Sep 13, 2023	22.70	22.90	22.37	22.57	2,251,431	-0.17(-0.76%)
Sep 12, 2023	22.60	22.79	22.42	22.74	2,411,103	+0.05(+0.21%)
Sep 11, 2023	22.89	22.91	22.59	22.69	3,104,449	-0.25(-1.08%)
Sep 08, 2023	23.06	23.13	22.80	22.94	2,260,585	+0.05(+0.21%)
Sep 07, 2023	23.90	24.17	22.88	22.89	4,962,994	-0.94(-3.96%)
Sep 06, 2023	23.81	24.09	23.68	23.84	2,776,712	-0.12(-0.52%)
Sep 05, 2023	23.99	24.19	23.80	23.96	3,180,873	-0.14(-0.59%)
Sep 01, 2023	24.24	24.51	23.89	24.10	3,199,273	+0.09(+0.36%)
Aug 31, 2023	23.83	24.39	23.55	24.02	24,085,278	+1.96(+8.91%)
Aug 30, 2023	22.18	22.32	21.94	22.05	2,751,709	-0.21(-0.94%)
Aug 29, 2023	22.05	22.29	21.89	22.26	2,588,379	+0.21(+0.95%)
Aug 28, 2023	22.17	22.51	21.98	22.05	2,358,102	+0.39(+1.81%)
Aug 25, 2023	21.71	21.79	21.41	21.66	1,770,941	+0.04(+0.18%)
Aug 24, 2023	21.74	22.23	21.61	21.62	2,204,387	-0.18(-0.83%)
Aug 23, 2023	21.94	21.94	21.59	21.80	2,097,375	+0.03(+0.13%)
Aug 22, 2023	21.92	22.01	21.58	21.78	1,948,614	-0.24(-1.08%)
Aug 21, 2023	22.08	22.08	21.71	22.01	2,496,243	-0.13(-0.60%)
Aug 18, 2023	22.08	22.40	21.95	22.15	2,493,669	+0.01(+0.04%)
Aug 17, 2023	21.89	22.46	21.87	22.14	2,220,213	+0.22(+1.00%)
Aug 16, 2023	21.90	22.30	21.85	21.92	2,125,004	-0.01(-0.04%)
Aug 15, 2023	22.51	22.51	21.93	21.93	3,011,074	-0.69(-3.04%)
Aug 14, 2023	23.01	23.01	22.19	22.62	2,871,594	-0.45(-1.94%)
Aug 11, 2023	22.63	23.08	22.42	23.06	2,961,532	+0.32(+1.43%)
Aug 10, 2023	23.44	23.59	22.71	22.74	2,220,285	-0.65(-2.77%)
Aug 09, 2023	22.79	24.00	22.67	23.39	4,050,940	+0.55(+2.42%)
Aug 08, 2023	23.10	23.11	22.47	22.84	2,518,409	-0.39(-1.68%)
Aug 07, 2023	23.30	23.58	23.14	23.23	2,292,081	-0.08(-0.33%)
Aug 04, 2023	24.31	24.33	23.23	23.30	2,878,241	-0.86(-3.55%)
Aug 03, 2023	24.88	25.05	24.04	24.16	4,455,485	-1.35(-5.31%)
Aug 02, 2023	24.90	25.63	24.90	25.52	1,936,080	+0.26(+1.02%)
Aug 01, 2023	25.70	25.85	25.15	25.26	1,962,289	-0.49(-1.89%)
Jul 31, 2023	25.65	25.97	25.61	25.74	10,664,354	+0.29(+1.12%)
Jul 28, 2023	25.41	25.68	25.30	25.46	1,866,803	+0.32(+1.29%)
Jul 27, 2023	26.46	26.49	25.10	25.13	2,603,698	-1.19(-4.53%)
Jul 26, 2023	25.68	26.50	25.64	26.33	3,086,724	+0.63(+2.45%)
Jul 25, 2023	25.29	25.73	25.22	25.70	2,332,610	+0.47(+1.85%)
Jul 24, 2023	25.28	25.48	25.04	25.23	1,445,102	-0.05(-0.19%)
Jul 21, 2023	25.31	25.63	24.91	25.28	1,439,854	+0.09(+0.34%)
Jul 20, 2023	25.41	25.41	24.94	25.19	1,625,697	-0.18(-0.71%)
Jul 19, 2023	25.19	25.53	25.11	25.37	1,911,337	+0.41(+1.64%)
Jul 18, 2023	24.80	25.16	24.68	24.96	1,983,344	+0.24(+0.96%)
Jul 17, 2023	25.00	25.05	24.63	24.72	2,497,877	-0.31(-1.22%)
Jul 14, 2023	25.73	25.73	25.00	25.03	2,406,259	-0.80(-3.10%)
Jul 13, 2023	25.58	25.84	25.33	25.83	2,027,732	+0.17(+0.67%)
Jul 12, 2023	25.67	25.81	25.32	25.66	2,259,418	+0.51(+2.01%)
Jul 11, 2023	24.70	25.20	24.46	25.15	2,099,452	+0.50(+2.01%)
Jul 10, 2023	24.78	25.17	24.47	24.66	1,988,090	-0.10(-0.39%)
Jul 07, 2023	25.08	25.18	24.39	24.75	4,388,736	-0.53(-2.11%)
Jul 06, 2023	25.28	25.49	25.05	25.29	2,092,657	-0.26(-1.01%)
Jul 05, 2023	25.85	26.29	25.54	25.54	2,172,740	-0.46(-1.76%)
Jul 03, 2023	25.81	26.24	25.75	26.00	924,061	+0.28(+1.08%)
Jun 30, 2023	25.75	25.91	25.53	25.73	2,069,831	+0.11(+0.45%)
Jun 29, 2023	25.43	25.80	25.32	25.61	1,878,557	+0.17(+0.67%)
Jun 28, 2023	25.99	26.10	25.38	25.44	1,843,030	-0.49(-1.88%)
Jun 27, 2023	25.94	26.29	25.94	25.93	1,861,962	+0.11(+0.44%)
Jun 26, 2023	25.42	26.07	25.41	25.81	1,751,739	+0.58(+2.31%)
Jun 23, 2023	25.64	25.75	25.22	25.23	2,612,663	-0.46(-1.78%)
Jun 22, 2023	25.58	25.71	25.28	25.69	1,940,418	+0.14(+0.56%)
Jun 21, 2023	25.87	25.98	25.31	25.54	1,756,904	-0.53(-2.05%)
Jun 20, 2023	26.34	26.35	25.89	26.08	1,929,715	-0.44(-1.65%)
Jun 16, 2023	26.81	26.85	26.38	26.52	3,349,822	-0.16(-0.61%)
Jun 15, 2023	26.27	26.71	26.12	26.68	2,230,025	-1.67(-5.90%)
May 08, 2023	28.73	28.89	28.27	28.35	1,715,095	-0.38(-1.31%)
May 05, 2023	28.23	29.14	28.23	28.73	2,242,093	+0.76(+2.73%)
May 04, 2023	30.18	30.61	27.89	27.97	3,129,705	-2.41(-7.94%)
May 03, 2023	30.66	31.22	30.36	30.38	1,892,113	-0.40(-1.29%)
May 02, 2023	31.76	31.78	30.44	30.77	1,508,731	-1.08(-3.40%)
May 01, 2023	32.03	32.27	31.79	31.86	1,010,646	-0.06(-0.18%)
Apr 28, 2023	31.87	32.13	31.71	31.91	2,937,800	-0.13(-0.41%)
Apr 27, 2023	31.32	32.11	31.31	32.05	1,240,041	+0.81(+2.59%)
Apr 26, 2023	31.62	31.87	31.20	31.24	987,626	-0.70(-2.18%)
Apr 25, 2023	32.22	32.29	31.91	31.93	839,486	-0.50(-1.54%)
Apr 24, 2023	32.99	33.10	32.28	32.43	1,241,815	-0.53(-1.60%)
Apr 21, 2023	33.14	33.14	32.76	32.96	996,035	+0.02(+0.06%)
Apr 20, 2023	32.79	33.02	32.61	32.94	1,191,079	+0.05(+0.14%)
Apr 19, 2023	32.25	32.93	32.23	32.89	1,033,056	+0.31(+0.95%)
Apr 18, 2023	32.69	32.69	32.24	32.58	1,155,820	-0.28(-0.86%)
Apr 17, 2023	32.56	32.98	32.46	32.87	987,925	+0.32(+0.98%)
Apr 14, 2023	32.76	32.87	32.36	32.54	1,020,223	-0.26(-0.80%)
Apr 13, 2023	32.90	33.02	32.38	32.81	867,113	-0.19(-0.57%)
Apr 12, 2023	33.32	33.32	32.68	33.00	1,508,987	-0.29(-0.88%)
Apr 11, 2023	32.97	33.41	32.89	33.29	1,431,909	+0.32(+0.97%)
Apr 10, 2023	32.66	33.03	32.45	32.97	1,310,388	+0.26(+0.81%)
Apr 06, 2023	32.73	32.85	32.47	32.70	1,525,462	-0.03(-0.09%)
Apr 05, 2023	32.18	32.78	32.18	32.73	1,918,913	+0.62(+1.94%)
Apr 04, 2023	32.31	32.35	31.88	32.11	1,024,756	-0.08(-0.26%)
Apr 03, 2023	32.70	32.94	32.12	32.20	1,278,030	-0.55(-1.67%)
Mar 31, 2023	32.23	32.84	32.06	32.74	1,793,697	+0.75(+2.36%)
Mar 30, 2023	31.97	32.21	31.73	31.99	874,720	+0.25(+0.80%)
Mar 29, 2023	31.88	31.88	31.55	31.73	1,341,038	+0.18(+0.57%)
Mar 28, 2023	31.57	31.75	31.32	31.56	1,070,634	-0.06(-0.18%)
Mar 27, 2023	31.56	31.75	31.20	31.61	1,533,659	+0.37(+1.18%)
Mar 24, 2023	30.42	31.24	30.24	31.24	1,231,934	+0.46(+1.50%)
Mar 23, 2023	32.22	32.42	30.77	30.78	1,999,543	-1.50(-4.64%)
Mar 22, 2023	33.18	33.27	32.22	32.28	1,402,682	-1.08(-3.25%)
Mar 21, 2023	33.60	33.79	33.13	33.36	1,725,216	-0.07(-0.20%)
Mar 20, 2023	33.25	33.79	33.18	33.43	1,570,427	+0.43(+1.31%)
Mar 17, 2023	33.51	33.51	32.51	33.00	4,654,169	-0.11(-0.34%)
Mar 16, 2023	32.41	33.36	32.21	33.11	1,691,121	+0.46(+1.41%)
Mar 15, 2023	32.95	33.09	32.31	32.65	1,538,233	-0.75(-2.26%)
Mar 14, 2023	33.40	33.77	33.03	33.40	1,397,459	+0.74(+2.28%)
Mar 13, 2023	32.33	33.66	32.33	32.66	2,103,096	-0.08(-0.26%)
Mar 10, 2023	33.75	33.79	32.51	32.74	1,023,039	-1.04(-3.09%)
Mar 09, 2023	34.31	34.51	33.78	33.79	804,103	-0.48(-1.41%)
Mar 08, 2023	34.29	34.37	34.00	34.27	872,150	-0.10(-0.30%)
Mar 07, 2023	34.62	35.12	34.30	34.37	1,047,794	-0.22(-0.65%)
Mar 06, 2023	35.02	35.03	34.47	34.60	1,427,419	-0.46(-1.30%)
Mar 03, 2023	34.92	35.06	34.67	35.05	726,847	+0.28(+0.80%)
Mar 02, 2023	34.43	34.79	34.21	34.77	641,335	+0.22(+0.65%)
Mar 01, 2023	34.49	34.66	34.02	34.55	1,243,058	-0.16(-0.46%)
Feb 28, 2023	34.98	35.29	34.69	34.71	3,871,540	-0.44(-1.25%)
Feb 27, 2023	35.55	35.84	35.02	35.15	932,102	-0.01(-0.03%)
Feb 24, 2023	35.18	35.54	34.80	35.16	800,830	-0.33(-0.92%)
Feb 23, 2023	35.68	35.86	35.30	35.48	915,209	+0.06(+0.16%)
Feb 22, 2023	35.56	35.95	35.40	35.43	988,393	-0.14(-0.39%)
Feb 21, 2023	36.12	36.29	35.56	35.57	662,684	-0.93(-2.55%)
Feb 17, 2023	35.89	36.57	35.74	36.50	1,227,007	+0.42(+1.16%)
Feb 16, 2023	36.51	36.61	36.06	36.08	998,881	-0.86(-2.32%)
Feb 15, 2023	36.38	37.22	36.08	36.94	936,622	+0.16(+0.43%)
Feb 14, 2023	37.07	37.25	36.63	36.78	1,161,994	-0.47(-1.25%)
Feb 13, 2023	36.66	37.27	36.56	37.24	1,216,522	+0.54(+1.47%)
Feb 10, 2023	35.87	36.77	35.54	36.70	1,330,211	+0.79(+2.21%)
Feb 09, 2023	37.10	37.28	35.59	35.91	908,432	-1.10(-2.97%)
Feb 08, 2023	37.44	37.63	36.76	37.01	901,597	-0.89(-2.34%)
Feb 07, 2023	37.26	38.07	37.08	37.90	971,536	+0.48(+1.27%)
Feb 06, 2023	39.01	39.39	37.22	37.42	1,532,650	-1.72(-4.38%)
Feb 03, 2023	39.58	39.64	38.17	39.14	1,551,000	-0.60(-1.50%)
Feb 02, 2023	38.12	40.27	37.60	39.73	2,361,390	+2.00(+5.29%)
Feb 01, 2023	36.88	38.07	36.88	37.74	1,182,761	+0.61(+1.63%)
Jan 31, 2023	36.61	37.36	36.25	37.13	4,507,484	+0.68(+1.87%)
Jan 30, 2023	36.83	37.12	36.41	36.45	861,485	-0.66(-1.78%)
Jan 27, 2023	36.98	37.37	36.85	37.11	925,890	+0.14(+0.38%)
Jan 26, 2023	37.23	37.28	36.80	36.97	840,053	-0.10(-0.28%)
Jan 25, 2023	36.55	37.31	36.53	37.08	1,095,444	+0.27(+0.73%)
Jan 24, 2023	37.16	37.16	36.48	36.81	691,868	-0.25(-0.68%)
Jan 23, 2023	36.82	37.16	36.55	37.06	665,817	+0.32(+0.86%)
Jan 20, 2023	36.43	36.75	35.99	36.74	897,189	+0.48(+1.31%)
Jan 19, 2023	36.23	36.59	36.08	36.27	839,431	-0.24(-0.66%)
Jan 18, 2023	37.06	37.43	36.29	36.51	1,111,954	-1.24(-3.28%)
Jan 17, 2023	37.67	38.03	37.47	37.75	802,218	-0.21(-0.57%)
Jan 13, 2023	38.42	38.50	37.68	37.96	789,530	-0.68(-1.76%)
Jan 12, 2023	38.41	38.69	38.17	38.64	975,336	+0.41(+1.07%)
Jan 11, 2023	37.91	38.34	37.90	38.23	1,113,601	+0.52(+1.38%)
Jan 10, 2023	37.22	37.86	37.17	37.71	976,194	+0.47(+1.25%)
Jan 09, 2023	36.79	37.45	36.39	37.24	1,268,891	+0.46(+1.24%)
Jan 06, 2023	36.03	36.87	35.81	36.79	938,926	+1.25(+3.52%)
Jan 05, 2023	35.64	35.84	35.19	35.54	937,991	-0.48(-1.32%)
Jan 04, 2023	35.77	36.27	35.72	36.01	1,057,155	+0.54(+1.52%)
Jan 03, 2023	34.90	35.53	34.56	35.47	1,581,987	+0.91(+2.64%)
Dec 30, 2022	34.83	35.07	34.36	34.56	888,704	-0.53(-1.51%)
Dec 29, 2022	34.70	35.27	34.62	35.09	1,027,769	+0.52(+1.51%)
Dec 28, 2022	35.44	35.44	34.57	34.57	750,930	-0.69(-1.96%)
Dec 27, 2022	34.80	35.31	34.60	35.26	607,382	+0.46(+1.31%)
Dec 23, 2022	34.43	34.92	34.17	34.80	779,152	+0.46(+1.33%)
Dec 22, 2022	34.81	34.81	33.67	34.35	927,838	-0.69(-1.97%)
Dec 21, 2022	34.15	35.05	34.14	35.04	1,352,208	+1.14(+3.36%)
Dec 20, 2022	34.20	34.56	33.81	33.90	1,154,232	-0.40(-1.17%)
Dec 19, 2022	34.19	34.60	34.00	34.30	1,177,671	+0.09(+0.27%)
Dec 16, 2022	35.04	35.17	33.78	34.21	3,546,653	-1.27(-3.57%)
Dec 15, 2022	35.95	36.05	35.42	35.47	1,111,763	-0.74(-2.03%)
Dec 14, 2022	36.17	36.60	35.89	36.21	1,127,012	+0.11(+0.31%)
Dec 13, 2022	36.56	37.10	36.01	36.10	1,475,572	+0.09(+0.26%)
Dec 12, 2022	35.46	36.01	35.39	36.01	1,118,230	+0.57(+1.62%)
Dec 09, 2022	35.27	35.70	35.16	35.43	1,153,406	+0.02(+0.05%)
Dec 08, 2022	35.84	35.98	35.31	35.41	891,472	-0.36(-1.01%)
Dec 07, 2022	35.56	35.84	35.32	35.77	1,036,352	+0.18(+0.49%)
Dec 06, 2022	35.89	35.93	34.92	35.60	1,994,420	-0.06(-0.16%)
Dec 05, 2022	35.75	36.13	35.30	35.65	1,297,587	-0.11(-0.31%)
Dec 02, 2022	35.34	35.85	34.99	35.77	1,468,555	+0.11(+0.31%)

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.