Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	37.71	37.80	37.40	37.66	1,166,987	+0.12(+0.32%)
Nov 29, 2023	37.73	38.14	37.48	37.54	916,168	+0.12(+0.32%)
Nov 28, 2023	37.58	37.68	37.26	37.42	1,196,708	-0.18(-0.48%)
Nov 27, 2023	37.56	37.68	37.32	37.60	700,346	-0.11(-0.29%)
Nov 24, 2023	37.55	37.78	37.46	37.71	764,213	+0.20(+0.53%)
Nov 22, 2023	37.53	37.78	37.38	37.51	1,113,975	+0.17(+0.46%)
Nov 21, 2023	37.54	37.64	37.31	37.34	1,084,092	-0.44(-1.16%)
Nov 20, 2023	37.63	37.83	37.45	37.78	4,765,560	+0.15(+0.40%)
Nov 17, 2023	37.52	37.75	37.49	37.63	1,212,263	+0.40(+1.07%)
Nov 16, 2023	37.66	37.80	37.09	37.23	1,357,245	-0.59(-1.56%)
Nov 15, 2023	37.71	38.36	37.67	37.82	1,823,809	+0.08(+0.21%)
Nov 14, 2023	36.79	37.75	36.79	37.74	1,237,917	+1.97(+5.51%)
Nov 13, 2023	35.63	35.92	35.49	35.77	2,073,438	-0.03(-0.08%)
Nov 10, 2023	35.60	35.90	35.32	35.80	1,076,413	+0.38(+1.07%)
Nov 09, 2023	36.10	36.10	35.34	35.42	2,337,831	-0.47(-1.31%)
Nov 08, 2023	36.24	36.30	35.78	35.89	1,598,932	-0.35(-0.97%)
Nov 07, 2023	36.29	36.42	36.10	36.24	1,280,838	-0.24(-0.66%)
Nov 06, 2023	36.81	36.81	36.30	36.48	1,360,696	-0.37(-1.00%)
Nov 03, 2023	36.53	37.09	36.53	36.85	1,276,677	+1.00(+2.79%)
Nov 02, 2023	35.39	35.89	35.34	35.85	1,138,903	+0.91(+2.60%)
Nov 01, 2023	34.72	34.95	34.44	34.94	1,453,597	+0.17(+0.49%)
Oct 31, 2023	34.51	34.84	34.45	34.77	1,656,339	+0.29(+0.84%)
Oct 30, 2023	34.61	34.81	34.24	34.48	1,241,127	+0.18(+0.52%)
Oct 27, 2023	34.72	34.77	34.17	34.30	3,199,629	-0.32(-0.92%)
Oct 26, 2023	34.64	35.00	34.45	34.62	1,666,128	+0.08(+0.23%)
Oct 25, 2023	34.71	34.81	34.47	34.54	1,264,250	-0.44(-1.26%)
Oct 24, 2023	35.00	35.20	34.77	34.98	1,511,593	+0.22(+0.63%)
Oct 23, 2023	34.91	35.27	34.76	34.76	1,525,783	-0.33(-0.94%)
Oct 20, 2023	35.63	35.66	35.06	35.09	1,352,617	-0.39(-1.10%)
Oct 19, 2023	35.98	36.25	35.43	35.48	1,197,819	-0.57(-1.58%)
Oct 18, 2023	36.45	36.49	35.99	36.05	1,220,766	-0.71(-1.93%)
Oct 17, 2023	36.09	37.05	36.09	36.76	1,269,823	+0.44(+1.21%)
Oct 16, 2023	35.94	36.39	35.89	36.32	923,189	+0.65(+1.82%)
Oct 13, 2023	36.24	36.28	35.59	35.67	1,098,730	-0.44(-1.22%)
Oct 12, 2023	36.87	36.87	35.87	36.11	759,048	-0.70(-1.90%)
Oct 11, 2023	36.81	37.04	36.54	36.81	923,117	+0.07(+0.19%)
Oct 10, 2023	36.48	36.98	36.41	36.74	1,782,062	+0.40(+1.10%)
Oct 09, 2023	35.85	36.46	35.69	36.34	971,761	+0.29(+0.80%)
Oct 06, 2023	35.59	36.30	35.39	36.05	922,229	+0.22(+0.61%)
Oct 05, 2023	35.79	36.01	35.59	35.83	1,458,159	-0.04(-0.11%)
Oct 04, 2023	35.79	35.96	35.43	35.87	887,413	+0.08(+0.22%)
Oct 03, 2023	36.20	36.30	35.66	35.79	1,333,048	-0.61(-1.68%)
Oct 02, 2023	36.83	36.90	36.21	36.40	1,474,494	-0.50(-1.36%)
Sep 29, 2023	37.42	37.42	36.80	36.90	927,966	-0.23(-0.62%)
Sep 28, 2023	36.74	37.35	36.74	37.13	5,572,999	+0.42(+1.14%)
Sep 27, 2023	36.59	36.90	36.43	36.71	2,022,436	+0.36(+0.99%)
Sep 26, 2023	36.63	36.88	36.34	36.35	924,272	-0.54(-1.46%)
Sep 25, 2023	36.52	36.94	36.78	36.89	1,365,341	+0.17(+0.46%)
Sep 22, 2023	36.93	37.07	36.70	36.72	1,167,886	-0.10(-0.27%)
Sep 21, 2023	37.16	37.17	36.81	36.82	888,125	-0.52(-1.39%)
Sep 20, 2023	37.87	38.08	37.34	37.34	940,904	-0.35(-0.93%)
Sep 19, 2023	37.81	38.02	37.56	37.69	1,058,952	-0.09(-0.24%)
Sep 18, 2023	38.01	38.03	37.77	37.78	951,911	-0.26(-0.68%)
Sep 15, 2023	38.28	38.30	37.80	38.04	1,462,882	-0.37(-0.96%)
Sep 14, 2023	38.12	38.43	38.10	38.41	1,199,273	+0.63(+1.67%)
Sep 13, 2023	38.02	38.09	37.66	37.78	906,289	-0.19(-0.50%)
Sep 12, 2023	37.98	38.17	37.92	37.97	1,186,954	-0.04(-0.11%)
Sep 11, 2023	38.25	38.34	38.00	38.01	844,617	+0.03(+0.08%)
Sep 08, 2023	38.17	38.19	37.89	37.98	743,783	-0.17(-0.45%)
Sep 07, 2023	38.28	38.34	37.96	38.15	1,067,705	-0.27(-0.70%)
Sep 06, 2023	38.62	38.89	38.23	38.42	1,396,672	-0.11(-0.29%)
Sep 05, 2023	39.38	39.40	38.51	38.53	1,126,811	-1.18(-2.97%)
Sep 01, 2023	39.61	39.93	39.55	39.71	1,127,311	+0.43(+1.09%)
Aug 31, 2023	39.41	39.59	39.27	39.28	901,426	-0.07(-0.18%)
Aug 30, 2023	39.12	39.47	39.02	39.35	700,611	+0.19(+0.49%)
Aug 29, 2023	38.66	39.17	38.46	39.16	555,446	+0.53(+1.37%)
Aug 28, 2023	38.51	38.92	38.51	38.63	1,065,306	+0.32(+0.84%)
Aug 25, 2023	38.38	38.59	37.90	38.31	1,084,271	+0.05(+0.13%)
Aug 24, 2023	38.56	38.89	38.23	38.26	1,016,402	-0.35(-0.91%)
Aug 23, 2023	38.30	38.70	38.16	38.61	1,647,124	+0.39(+1.02%)
Aug 22, 2023	38.44	38.57	38.11	38.22	861,895	-0.08(-0.21%)
Aug 21, 2023	38.51	38.62	38.12	38.30	936,780	-0.16(-0.42%)
Aug 18, 2023	37.99	38.61	37.98	38.46	783,336	+0.16(+0.42%)
Aug 17, 2023	38.80	38.90	38.29	38.30	954,081	-0.39(-1.01%)
Aug 16, 2023	39.08	39.37	38.68	38.69	1,362,834	-0.45(-1.15%)
Aug 15, 2023	39.34	39.34	39.10	39.14	1,442,226	-0.47(-1.19%)
Aug 14, 2023	39.61	39.61	39.27	39.61	619,023	-0.17(-0.43%)
Aug 11, 2023	39.68	39.97	39.63	39.78	765,574	-0.05(-0.13%)
Aug 10, 2023	40.13	40.52	39.67	39.83	1,129,141	-0.11(-0.28%)
Aug 09, 2023	40.28	40.28	39.76	39.94	4,235,356	-0.29(-0.72%)
Aug 08, 2023	40.05	40.28	39.68	40.23	584,943	-0.29(-0.72%)
Aug 07, 2023	40.40	40.55	40.17	40.52	892,981	+0.22(+0.55%)
Aug 04, 2023	40.33	40.68	40.15	40.30	883,606	-0.02(-0.05%)
Aug 03, 2023	40.32	40.47	39.96	40.32	790,124	-0.14(-0.35%)
Aug 02, 2023	40.45	40.55	40.28	40.46	1,258,822	-0.31(-0.76%)
Aug 01, 2023	40.74	40.86	40.42	40.77	1,080,014	-0.25(-0.61%)
Jul 31, 2023	40.73	41.02	40.71	41.02	993,941	+0.38(+0.94%)
Jul 28, 2023	40.62	40.79	40.47	40.64	657,408	+0.36(+0.89%)
Jul 27, 2023	40.93	40.95	40.12	40.28	816,442	-0.37(-0.91%)
Jul 26, 2023	40.35	40.80	40.29	40.65	1,010,649	+0.23(+0.57%)
Jul 25, 2023	40.34	40.64	40.28	40.42	2,786,597	-0.02(-0.05%)
Jul 24, 2023	40.21	40.57	40.16	40.44	7,583,270	+0.25(+0.62%)
Jul 21, 2023	40.58	40.59	40.12	40.19	749,575	-0.11(-0.27%)
Jul 20, 2023	40.62	40.62	40.15	40.30	718,167	-0.34(-0.84%)
Jul 19, 2023	40.54	40.68	40.37	40.64	667,769	+0.22(+0.54%)
Jul 18, 2023	39.90	40.45	39.88	40.42	858,294	+0.59(+1.48%)
Jul 17, 2023	39.50	39.99	39.44	39.83	927,002	+0.31(+0.78%)
Jul 14, 2023	39.86	39.86	39.24	39.52	943,412	-0.37(-0.93%)
Jul 13, 2023	39.79	39.91	39.55	39.89	870,348	+0.24(+0.61%)
Jul 12, 2023	39.73	39.87	39.55	39.65	1,224,164	+0.46(+1.17%)
Jul 11, 2023	39.01	39.25	38.88	39.19	577,317	+0.36(+0.93%)
Jul 10, 2023	38.31	38.94	38.23	38.83	671,045	+0.50(+1.30%)
Jul 07, 2023	38.03	38.67	38.03	38.33	618,378	+0.35(+0.92%)
Jul 06, 2023	38.11	38.11	37.59	37.98	1,090,040	-0.57(-1.48%)
Jul 05, 2023	38.97	38.97	38.47	38.55	2,478,217	-0.56(-1.43%)
Jul 03, 2023	38.82	39.20	38.78	39.11	1,288,871	+0.27(+0.70%)
Jun 30, 2023	39.11	39.12	38.81	38.84	735,225	+0.01(+0.03%)
Jun 29, 2023	38.30	38.87	38.25	38.83	761,919	+0.64(+1.68%)
Jun 28, 2023	38.06	38.22	37.84	38.19	1,041,802	+0.05(+0.13%)
Jun 27, 2023	37.59	38.24	37.43	38.14	796,915	+0.66(+1.76%)
Jun 26, 2023	37.24	37.80	37.24	37.48	714,752	+0.26(+0.70%)
Jun 23, 2023	37.46	37.73	37.14	37.22	1,893,973	-0.63(-1.66%)
Jun 22, 2023	38.19	38.19	37.72	37.85	2,272,412	-0.39(-1.02%)
Jun 21, 2023	38.12	38.50	37.98	38.24	636,899	-0.08(-0.21%)
Jun 20, 2023	38.35	38.42	38.11	38.32	733,703	-0.14(-0.36%)
Jun 16, 2023	38.78	38.87	38.22	38.46	1,337,029	-0.20(-0.52%)
Jun 15, 2023	38.16	38.69	38.16	38.66	1,170,425	+2.38(+6.56%)
May 08, 2023	36.65	36.69	36.12	36.28	662,389	-0.18(-0.49%)
May 05, 2023	36.18	36.55	36.15	36.46	764,092	+0.89(+2.50%)
May 04, 2023	35.77	35.85	35.24	35.57	773,647	-0.46(-1.28%)
May 03, 2023	36.10	36.68	35.99	36.03	1,040,932	+0.02(+0.06%)
May 02, 2023	36.48	36.48	35.52	36.01	850,846	-0.70(-1.91%)
May 01, 2023	36.69	37.16	36.59	36.71	919,270	-0.02(-0.05%)
Apr 28, 2023	36.36	36.83	36.35	36.73	628,804	+0.35(+0.96%)
Apr 27, 2023	35.95	36.41	35.79	36.38	645,078	+0.58(+1.62%)
Apr 26, 2023	36.00	36.22	35.70	35.80	1,073,291	-0.33(-0.91%)
Apr 25, 2023	36.79	36.79	36.13	36.13	593,495	-0.99(-2.67%)
Apr 24, 2023	37.09	37.34	36.96	37.12	482,887	+0.02(+0.05%)
Apr 21, 2023	37.24	37.32	36.84	37.10	813,890	-0.10(-0.27%)
Apr 20, 2023	37.12	37.39	36.98	37.20	1,724,157	-0.16(-0.43%)
Apr 19, 2023	37.09	37.42	36.95	37.36	841,101	+0.11(+0.30%)
Apr 18, 2023	37.59	37.60	37.02	37.25	944,231	-0.21(-0.56%)
Apr 17, 2023	37.27	37.46	37.10	37.46	622,109	+0.26(+0.70%)
Apr 14, 2023	37.58	37.78	36.98	37.20	487,200	-0.33(-0.88%)
Apr 13, 2023	37.36	37.60	37.15	37.53	2,620,116	+0.32(+0.86%)
Apr 12, 2023	37.81	37.81	37.14	37.21	874,434	-0.29(-0.77%)
Apr 11, 2023	37.37	37.70	37.27	37.50	578,530	+0.29(+0.78%)
Apr 10, 2023	36.63	37.26	36.62	37.21	779,816	+0.46(+1.25%)
Apr 06, 2023	36.77	36.87	36.55	36.75	564,587	-0.01(-0.03%)
Apr 05, 2023	36.89	36.93	36.54	36.76	661,777	-0.29(-0.78%)
Apr 04, 2023	37.93	37.93	36.82	37.05	703,483	-0.72(-1.91%)
Apr 03, 2023	37.82	38.02	37.35	37.77	1,532,773	+0.00(+0.00%)
Mar 31, 2023	37.31	37.77	37.23	37.77	1,378,692	+0.69(+1.86%)
Mar 30, 2023	37.33	37.40	36.91	37.08	555,523	+0.01(+0.03%)
Mar 29, 2023	37.19	37.19	36.80	37.07	883,255	+0.25(+0.68%)
Mar 28, 2023	36.67	36.98	36.58	36.82	706,145	+0.03(+0.08%)
Mar 27, 2023	36.88	36.99	36.54	36.79	767,557	+0.35(+0.96%)
Mar 24, 2023	35.68	36.47	35.47	36.44	786,289	+0.40(+1.11%)
Mar 23, 2023	36.56	36.88	35.73	36.04	1,941,986	-0.30(-0.83%)
Mar 22, 2023	37.29	37.46	36.31	36.34	2,896,832	-0.98(-2.63%)
Mar 21, 2023	37.37	37.71	37.13	37.32	1,332,662	+0.61(+1.66%)
Mar 20, 2023	36.50	37.16	36.50	36.71	1,442,498	+0.40(+1.10%)
Mar 17, 2023	36.98	37.01	36.23	36.31	1,734,142	-1.07(-2.86%)
Mar 16, 2023	36.42	37.60	36.11	37.38	1,890,498	+0.58(+1.58%)
Mar 15, 2023	36.57	36.83	36.12	36.80	1,940,247	-0.60(-1.60%)
Mar 14, 2023	37.76	37.97	36.97	37.40	1,332,579	+0.77(+2.10%)
Mar 13, 2023	36.77	37.33	36.38	36.63	2,094,297	-0.89(-2.37%)
Mar 10, 2023	38.26	38.32	37.16	37.52	2,714,704	-0.99(-2.57%)
Mar 09, 2023	39.45	39.51	38.48	38.51	3,350,838	-0.89(-2.26%)
Mar 08, 2023	39.33	39.53	39.09	39.40	530,590	+0.05(+0.13%)
Mar 07, 2023	39.75	39.81	39.23	39.35	673,843	-0.40(-1.01%)
Mar 06, 2023	40.68	40.68	39.56	39.75	705,343	-0.92(-2.26%)
Mar 03, 2023	40.38	40.75	40.06	40.67	641,998	+0.46(+1.14%)
Mar 02, 2023	39.78	40.27	39.65	40.21	517,923	+0.13(+0.32%)
Mar 01, 2023	39.94	40.21	39.76	40.08	898,871	+0.10(+0.25%)
Feb 28, 2023	39.92	40.34	39.92	39.98	1,362,853	-0.04(-0.10%)
Feb 27, 2023	40.26	40.44	39.88	40.02	508,411	+0.13(+0.33%)
Feb 24, 2023	39.74	39.93	39.49	39.89	1,085,450	-0.34(-0.85%)
Feb 23, 2023	40.24	40.39	39.70	40.23	579,551	+0.29(+0.73%)
Feb 22, 2023	39.91	40.21	39.76	39.94	782,929	+0.11(+0.28%)
Feb 21, 2023	40.66	40.66	39.80	39.83	714,946	-1.18(-2.88%)
Feb 17, 2023	40.84	41.09	40.66	41.01	1,019,273	+0.03(+0.07%)
Feb 16, 2023	40.78	41.34	40.60	40.98	603,965	-0.28(-0.68%)
Feb 15, 2023	40.55	41.26	40.48	41.26	444,619	+0.39(+0.95%)
Feb 14, 2023	40.79	41.18	40.44	40.87	592,499	-0.12(-0.29%)
Feb 13, 2023	40.52	41.00	40.32	40.99	486,412	+0.49(+1.21%)
Feb 10, 2023	40.21	40.55	40.09	40.50	622,631	+0.10(+0.25%)
Feb 09, 2023	41.24	41.34	40.27	40.40	738,004	-0.55(-1.34%)
Feb 08, 2023	41.26	41.40	40.81	40.95	373,362	-0.59(-1.42%)
Feb 07, 2023	41.10	41.63	40.78	41.54	985,243	+0.26(+0.63%)
Feb 06, 2023	41.67	41.70	41.09	41.28	542,697	-0.66(-1.57%)
Feb 03, 2023	41.62	42.26	41.62	41.94	816,570	-0.14(-0.33%)
Feb 02, 2023	41.39	42.19	41.39	42.08	1,066,847	+0.96(+2.33%)
Feb 01, 2023	40.39	41.45	40.22	41.12	1,204,322	+0.63(+1.56%)
Jan 31, 2023	39.59	40.49	39.59	40.49	693,253	+0.99(+2.51%)
Jan 30, 2023	39.57	39.98	39.45	39.50	647,173	-0.44(-1.10%)
Jan 27, 2023	39.67	40.07	39.59	39.94	817,233	+0.18(+0.45%)
Jan 26, 2023	39.76	39.90	39.30	39.76	882,283	+0.25(+0.63%)
Jan 25, 2023	39.07	39.52	38.85	39.51	631,875	+0.12(+0.30%)
Jan 24, 2023	39.37	39.56	39.20	39.39	918,582	-0.15(-0.38%)
Jan 23, 2023	39.15	39.67	39.06	39.54	838,678	+0.43(+1.10%)
Jan 20, 2023	38.65	39.11	38.37	39.11	660,919	+0.60(+1.56%)
Jan 19, 2023	38.57	38.68	38.22	38.51	892,965	-0.32(-0.82%)
Jan 18, 2023	39.58	39.85	38.81	38.83	889,274	-0.64(-1.62%)
Jan 17, 2023	39.58	39.73	39.38	39.47	1,264,327	-0.15(-0.38%)
Jan 13, 2023	39.10	39.66	39.02	39.62	842,743	+0.25(+0.64%)
Jan 12, 2023	39.00	39.41	38.71	39.37	1,236,211	+0.53(+1.36%)
Jan 11, 2023	38.49	38.84	38.47	38.84	1,541,868	+0.43(+1.12%)
Jan 10, 2023	37.82	38.41	37.76	38.41	439,402	+0.51(+1.35%)
Jan 09, 2023	38.13	38.34	37.84	37.90	2,526,336	-0.01(-0.03%)
Jan 06, 2023	37.33	37.98	37.19	37.91	470,101	+0.86(+2.32%)
Jan 05, 2023	37.14	37.22	36.73	37.05	828,799	-0.32(-0.86%)
Jan 04, 2023	37.17	37.63	37.15	37.37	687,773	+0.46(+1.25%)
Jan 03, 2023	37.28	37.52	36.62	36.91	760,699	-0.06(-0.16%)
Dec 30, 2022	36.80	37.04	36.68	36.97	918,555	-0.17(-0.46%)
Dec 29, 2022	36.56	37.22	36.52	37.14	733,879	+0.80(+2.20%)
Dec 28, 2022	37.02	37.18	36.31	36.34	1,235,251	-0.71(-1.92%)
Dec 27, 2022	37.07	37.18	36.80	37.05	636,083	-0.02(-0.05%)
Dec 23, 2022	36.77	37.08	36.61	37.07	721,606	+0.26(+0.71%)
Dec 22, 2022	36.93	36.95	36.20	36.81	749,212	-0.44(-1.18%)
Dec 21, 2022	36.98	37.44	36.98	37.25	654,241	+0.55(+1.50%)
Dec 20, 2022	36.49	36.90	36.37	36.70	636,501	+0.13(+0.36%)
Dec 19, 2022	36.86	36.95	36.45	36.57	617,998	-0.40(-1.08%)
Dec 16, 2022	37.00	37.15	36.67	36.97	665,217	-0.40(-1.07%)
Dec 15, 2022	37.78	37.88	37.22	37.37	652,515	-0.87(-2.28%)
Dec 14, 2022	38.49	38.84	38.02	38.24	796,391	-0.34(-0.88%)
Dec 13, 2022	39.47	39.73	38.40	38.58	653,381	+0.20(+0.52%)
Dec 12, 2022	38.04	38.44	37.85	38.38	505,949	+0.38(+1.00%)
Dec 09, 2022	38.18	38.39	37.97	38.00	1,729,168	-0.43(-1.12%)
Dec 08, 2022	38.39	38.78	38.23	38.43	803,408	+0.18(+0.47%)
Dec 07, 2022	38.31	38.65	38.15	38.25	1,015,445	-0.15(-0.39%)
Dec 06, 2022	38.74	38.83	38.16	38.40	691,886	-0.39(-1.01%)
Dec 05, 2022	39.58	39.58	38.63	38.79	748,986	-1.06(-2.66%)
Dec 02, 2022	39.26	40.02	39.22	39.85	654,498	+0.14(+0.35%)

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.