Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	32.54	32.84	32.37	32.42	6,144,175	-0.22(-0.66%)
Nov 29, 2023	32.27	32.70	32.10	32.63	5,322,565	+0.04(+0.12%)
Nov 28, 2023	32.70	32.78	32.39	32.59	4,742,305	-0.03(-0.09%)
Nov 27, 2023	32.61	32.69	32.48	32.62	3,280,695	+0.13(+0.39%)
Nov 24, 2023	32.52	32.57	32.47	32.49	1,624,892	-0.02(-0.06%)
Nov 22, 2023	32.53	32.68	32.33	32.51	5,825,153	-0.21(-0.63%)
Nov 21, 2023	32.75	32.92	32.69	32.72	3,488,422	+0.16(+0.48%)
Nov 20, 2023	33.11	33.12	32.45	32.56	4,360,644	-0.50(-1.51%)
Nov 17, 2023	33.14	33.29	32.98	33.06	3,577,307	-0.07(-0.21%)
Nov 16, 2023	33.29	33.45	33.09	33.13	7,430,600	-0.04(-0.12%)
Nov 15, 2023	33.13	33.32	32.93	33.17	5,689,301	-0.14(-0.41%)
Nov 14, 2023	33.69	33.72	33.10	33.31	7,852,023	-1.32(-3.82%)
Nov 13, 2023	34.79	34.92	34.47	34.63	4,637,362	+0.08(+0.23%)
Nov 10, 2023	35.33	35.57	34.51	34.55	6,385,872	-1.09(-3.05%)
Nov 09, 2023	34.92	35.73	34.91	35.64	8,214,703	+0.56(+1.59%)
Nov 08, 2023	35.03	35.47	34.94	35.08	6,475,296	-0.03(-0.08%)
Nov 07, 2023	35.33	35.51	35.01	35.11	6,329,422	-0.20(-0.56%)
Nov 06, 2023	35.34	35.63	35.23	35.31	6,191,360	-0.14(-0.39%)
Nov 03, 2023	35.71	35.73	35.19	35.45	8,468,758	-0.65(-1.79%)
Nov 02, 2023	36.82	36.84	36.06	36.09	10,139,026	-1.38(-3.69%)
Nov 01, 2023	38.11	38.22	37.33	37.48	9,879,344	-0.79(-2.08%)
Oct 31, 2023	38.66	39.03	38.23	38.27	5,743,452	-0.48(-1.24%)
Oct 30, 2023	39.16	39.41	38.55	38.75	7,261,275	-0.94(-2.37%)
Oct 27, 2023	39.03	39.97	38.95	39.69	9,747,868	+0.40(+1.02%)
Oct 26, 2023	38.60	39.49	38.44	39.29	10,184,762	+0.94(+2.46%)
Oct 25, 2023	37.59	38.45	37.59	38.35	6,768,046	+1.09(+2.92%)
Oct 24, 2023	37.45	37.79	37.06	37.26	5,881,153	-0.56(-1.48%)
Oct 23, 2023	37.99	38.30	37.11	37.82	7,882,417	+0.15(+0.39%)
Oct 20, 2023	36.87	37.69	36.77	37.67	8,562,362	+0.90(+2.45%)
Oct 19, 2023	36.02	36.88	35.68	36.77	14,202,436	+0.71(+1.96%)
Oct 18, 2023	35.45	36.26	35.28	36.06	7,222,824	+0.95(+2.71%)
Oct 17, 2023	35.66	35.70	34.79	35.11	6,968,535	+0.01(+0.03%)
Oct 16, 2023	35.49	35.53	34.94	35.10	6,485,147	-0.75(-2.08%)
Oct 13, 2023	35.26	36.12	35.03	35.85	8,045,123	+0.38(+1.08%)
Oct 12, 2023	34.96	35.87	34.89	35.47	8,979,038	+0.46(+1.32%)
Oct 11, 2023	35.12	35.54	34.99	35.01	4,893,110	-0.29(-0.83%)
Oct 10, 2023	35.55	35.62	34.85	35.30	5,904,451	-0.35(-0.99%)
Oct 09, 2023	36.45	36.54	35.55	35.65	5,452,906	-0.45(-1.25%)
Oct 06, 2023	37.43	37.67	35.84	36.10	9,339,720	-0.87(-2.36%)
Oct 05, 2023	36.98	37.54	36.82	36.98	6,470,671	+0.10(+0.27%)
Oct 04, 2023	37.36	37.62	36.76	36.88	7,311,346	-0.54(-1.44%)
Oct 03, 2023	36.83	37.66	36.56	37.42	9,714,900	+1.00(+2.75%)
Oct 02, 2023	36.56	36.91	36.21	36.42	8,054,438	+0.02(+0.05%)
Sep 29, 2023	35.66	36.64	35.65	36.40	7,961,182	+0.22(+0.60%)
Sep 28, 2023	36.71	36.82	35.89	36.18	6,339,433	-0.39(-1.07%)
Sep 27, 2023	36.41	37.22	36.29	36.57	6,044,693	-0.02(-0.05%)
Sep 26, 2023	36.06	36.73	35.94	36.59	5,848,326	+1.07(+3.01%)
Sep 25, 2023	36.05	35.91	35.53	35.53	5,039,730	-0.30(-0.85%)
Sep 22, 2023	35.48	35.90	35.21	35.83	5,876,208	+0.20(+0.55%)
Sep 21, 2023	34.96	35.66	34.92	35.63	7,076,632	+1.16(+3.36%)
Sep 20, 2023	33.63	34.50	33.58	34.48	5,768,435	+0.65(+1.92%)
Sep 19, 2023	33.83	34.25	33.74	33.83	4,682,117	+0.15(+0.46%)
Sep 18, 2023	33.77	33.83	33.47	33.67	3,566,096	-0.03(-0.09%)
Sep 15, 2023	33.13	33.76	33.09	33.70	5,694,522	+0.81(+2.47%)
Sep 14, 2023	33.07	33.28	32.78	32.89	4,738,428	-0.54(-1.62%)
Sep 13, 2023	33.48	33.64	33.25	33.43	4,582,620	-0.06(-0.17%)
Sep 12, 2023	33.36	33.58	33.13	33.49	3,885,982	+0.39(+1.17%)
Sep 11, 2023	33.14	33.41	33.07	33.10	3,390,577	-0.45(-1.35%)
Sep 08, 2023	33.63	33.70	33.30	33.55	4,064,560	-0.07(-0.20%)
Sep 07, 2023	33.89	33.93	33.52	33.62	4,822,187	+0.23(+0.70%)
Sep 06, 2023	33.06	33.74	33.05	33.39	5,515,215	+0.46(+1.41%)
Sep 05, 2023	32.72	32.94	32.66	32.93	4,099,030	+0.31(+0.95%)
Sep 01, 2023	32.35	32.85	32.27	32.62	4,491,349	-0.12(-0.35%)
Aug 31, 2023	32.53	32.75	32.37	32.73	3,394,676	+0.14(+0.42%)
Aug 30, 2023	32.79	32.92	32.50	32.60	4,250,859	-0.26(-0.79%)
Aug 29, 2023	33.84	33.86	32.81	32.86	6,219,002	-0.98(-2.89%)
Aug 28, 2023	33.91	34.11	33.72	33.84	6,516,691	-0.40(-1.16%)
Aug 25, 2023	34.43	35.02	34.02	34.23	10,620,077	-0.46(-1.34%)
Aug 24, 2023	33.51	34.71	33.43	34.70	7,000,725	+0.94(+2.78%)
Aug 23, 2023	34.33	34.35	33.63	33.76	5,479,409	-0.73(-2.10%)
Aug 22, 2023	34.01	34.58	34.01	34.48	5,135,787	+0.19(+0.56%)
Aug 21, 2023	34.57	34.93	34.16	34.29	6,168,591	-0.45(-1.31%)
Aug 18, 2023	35.23	35.28	34.56	34.74	6,682,488	+0.00(+0.00%)
Aug 17, 2023	33.98	34.82	33.93	34.74	7,704,757	+0.57(+1.67%)
Aug 16, 2023	33.75	34.19	33.49	34.17	6,164,541	+0.51(+1.52%)
Aug 15, 2023	33.18	33.76	33.12	33.66	6,098,191	+0.78(+2.38%)
Aug 14, 2023	33.41	33.44	32.88	32.88	3,980,355	-0.38(-1.13%)
Aug 11, 2023	33.50	33.58	33.08	33.26	5,743,678	+0.08(+0.23%)
Aug 10, 2023	32.85	33.36	32.33	33.18	10,026,629	+0.01(+0.03%)
Aug 09, 2023	32.69	33.27	32.67	33.17	5,350,198	+0.46(+1.42%)
Aug 08, 2023	32.83	33.23	32.66	32.70	5,749,840	+0.28(+0.86%)
Aug 07, 2023	32.73	32.83	32.41	32.42	4,575,757	-0.57(-1.73%)
Aug 04, 2023	32.41	33.07	32.10	32.99	8,893,014	+0.33(+1.01%)
Aug 03, 2023	32.78	32.88	32.38	32.67	7,109,476	+0.22(+0.69%)
Aug 02, 2023	32.03	32.56	31.99	32.44	6,533,115	+0.87(+2.76%)
Aug 01, 2023	31.60	31.70	31.46	31.57	4,027,581	+0.20(+0.65%)
Jul 31, 2023	31.42	31.61	31.32	31.37	3,390,761	-0.12(-0.37%)
Jul 28, 2023	31.63	31.74	31.36	31.49	4,729,398	-0.59(-1.84%)
Jul 27, 2023	31.17	32.21	31.11	32.08	6,627,619	+0.44(+1.41%)
Jul 26, 2023	31.79	31.93	31.43	31.63	5,183,521	+0.01(+0.03%)
Jul 25, 2023	31.85	31.85	31.46	31.62	2,678,755	-0.17(-0.55%)
Jul 24, 2023	31.91	32.00	31.68	31.79	3,364,872	-0.27(-0.84%)
Jul 21, 2023	31.81	32.07	31.79	32.07	3,801,532	+0.00(+0.00%)
Jul 20, 2023	31.79	32.14	31.64	32.07	6,152,237	+0.46(+1.47%)
Jul 19, 2023	31.62	31.71	31.43	31.60	5,687,003	-0.12(-0.37%)
Jul 18, 2023	32.26	32.32	31.63	31.72	5,133,252	-0.48(-1.50%)
Jul 17, 2023	32.43	32.44	32.04	32.20	3,104,161	-0.21(-0.66%)
Jul 14, 2023	32.25	32.51	32.10	32.41	4,560,399	+0.07(+0.21%)
Jul 13, 2023	32.59	32.65	32.23	32.35	4,728,721	-0.49(-1.50%)
Jul 12, 2023	32.79	33.00	32.62	32.84	5,908,844	-0.51(-1.54%)
Jul 11, 2023	33.66	33.83	33.28	33.35	3,134,439	-0.42(-1.23%)
Jul 10, 2023	34.00	34.11	33.75	33.77	3,052,509	-0.16(-0.48%)
Jul 07, 2023	33.91	33.98	33.31	33.93	4,014,608	+0.19(+0.57%)
Jul 06, 2023	33.80	34.13	33.68	33.74	5,158,254	+0.55(+1.66%)
Jul 05, 2023	33.37	33.37	33.08	33.19	2,963,432	+0.12(+0.35%)
Jul 03, 2023	33.20	33.26	33.05	33.07	1,704,444	-0.10(-0.29%)
Jun 30, 2023	33.43	33.47	32.99	33.17	4,040,703	-0.75(-2.22%)
Jun 29, 2023	34.24	34.31	33.88	33.92	5,198,344	-0.22(-0.65%)
Jun 28, 2023	34.35	34.46	33.99	34.14	5,319,163	-0.02(-0.06%)
Jun 27, 2023	34.78	34.87	34.07	34.16	3,556,789	-0.76(-2.19%)
Jun 26, 2023	34.73	34.98	34.43	34.93	3,843,576	+0.30(+0.87%)
Jun 23, 2023	34.68	34.74	34.34	34.63	4,096,535	+0.53(+1.56%)
Jun 22, 2023	34.50	34.55	34.08	34.10	4,474,182	-0.21(-0.62%)
Jun 21, 2023	34.12	34.40	33.98	34.31	4,392,429	+0.37(+1.10%)
Jun 20, 2023	33.91	34.27	33.76	33.94	4,571,696	+0.33(+1.00%)
Jun 16, 2023	33.05	33.66	33.04	33.60	5,753,645	+0.26(+0.77%)
Jun 15, 2023	34.31	34.32	33.13	33.34	9,750,412	-4.57(-12.06%)
May 08, 2023	37.89	38.17	37.82	37.92	2,807,257	+0.00(+0.00%)
May 05, 2023	38.63	38.69	37.71	37.92	5,013,380	-1.42(-3.60%)
May 04, 2023	39.02	39.62	38.95	39.33	9,889,280	+0.55(+1.43%)
May 03, 2023	38.14	38.82	37.68	38.78	7,684,952	+0.56(+1.48%)
May 02, 2023	37.52	38.77	37.51	38.21	9,370,547	+0.83(+2.23%)
May 01, 2023	37.40	37.42	37.00	37.38	3,782,318	+0.08(+0.21%)
Apr 28, 2023	38.09	38.12	37.29	37.30	7,271,576	-0.63(-1.66%)
Apr 27, 2023	38.97	39.02	37.86	37.94	8,136,618	-1.53(-3.88%)
Apr 26, 2023	38.98	39.55	38.78	39.47	5,997,633	+0.38(+0.98%)
Apr 25, 2023	38.27	39.11	38.17	39.08	5,748,313	+1.20(+3.16%)
Apr 24, 2023	38.00	38.25	37.81	37.89	3,095,950	-0.06(-0.15%)
Apr 21, 2023	37.95	38.33	37.86	37.95	5,025,828	-0.05(-0.13%)
Apr 20, 2023	38.12	38.28	37.66	37.99	5,625,368	+0.45(+1.20%)
Apr 19, 2023	37.90	37.90	37.38	37.54	4,792,481	+0.02(+0.05%)
Apr 18, 2023	37.27	37.77	37.24	37.52	5,777,960	-0.02(-0.05%)
Apr 17, 2023	37.82	38.07	37.54	37.54	6,551,006	-0.27(-0.71%)
Apr 14, 2023	37.75	38.24	37.33	37.81	6,420,077	+0.21(+0.56%)
Apr 13, 2023	38.42	38.50	37.54	37.60	5,508,127	-1.00(-2.58%)
Apr 12, 2023	37.89	38.71	37.83	38.60	7,110,030	+0.33(+0.88%)
Apr 11, 2023	38.18	38.41	38.00	38.26	3,915,334	-0.02(-0.05%)
Apr 10, 2023	38.83	38.97	38.26	38.28	5,222,760	-0.08(-0.20%)
Apr 06, 2023	38.80	39.01	38.29	38.36	6,020,011	-0.27(-0.69%)
Apr 05, 2023	38.57	38.95	38.42	38.62	7,170,364	+0.28(+0.72%)
Apr 04, 2023	37.84	38.64	37.77	38.35	6,115,834	+0.39(+1.03%)
Apr 03, 2023	38.34	38.40	37.86	37.95	6,815,261	-0.29(-0.75%)
Mar 31, 2023	39.13	39.16	38.17	38.24	8,085,092	-1.07(-2.73%)
Mar 30, 2023	39.23	39.70	39.19	39.31	5,350,133	-0.42(-1.06%)
Mar 29, 2023	40.05	40.29	39.69	39.73	6,348,519	-1.17(-2.85%)
Mar 28, 2023	40.89	41.31	40.74	40.90	5,161,523	+0.19(+0.47%)
Mar 27, 2023	40.38	40.92	40.22	40.71	6,845,449	-0.16(-0.40%)
Mar 24, 2023	41.67	42.20	40.84	40.87	10,289,678	-0.54(-1.29%)
Mar 23, 2023	40.97	41.97	40.09	41.41	13,339,250	-0.16(-0.39%)
Mar 22, 2023	40.21	41.58	39.48	41.57	11,147,510	+1.40(+3.49%)
Mar 21, 2023	40.50	40.87	40.07	40.17	5,338,549	-1.10(-2.67%)
Mar 20, 2023	41.90	42.03	41.16	41.27	8,488,005	-0.74(-1.76%)
Mar 17, 2023	41.37	42.33	41.12	42.02	10,593,999	+0.93(+2.27%)
Mar 16, 2023	43.09	43.20	40.99	41.08	14,888,493	-1.40(-3.29%)
Mar 15, 2023	43.27	43.71	42.47	42.48	20,317,506	+0.51(+1.22%)
Mar 14, 2023	42.22	43.03	41.58	41.97	11,899,568	-1.45(-3.35%)
Mar 13, 2023	44.14	44.42	42.23	43.42	17,491,104	+0.19(+0.44%)
Mar 10, 2023	42.14	43.57	41.68	43.23	17,487,544	+1.25(+2.97%)
Mar 09, 2023	40.34	42.21	39.98	41.99	9,327,538	+1.52(+3.76%)
Mar 08, 2023	40.56	40.94	40.30	40.47	6,347,385	-0.11(-0.28%)
Mar 07, 2023	39.39	40.71	39.33	40.58	7,898,030	+1.23(+3.12%)
Mar 06, 2023	39.25	39.45	38.78	39.35	4,791,179	-0.06(-0.14%)
Mar 03, 2023	40.31	40.46	39.35	39.41	6,438,536	-1.31(-3.22%)
Mar 02, 2023	41.79	41.84	40.52	40.72	7,137,947	-0.56(-1.36%)
Mar 01, 2023	41.16	41.58	40.90	41.28	7,348,379	+0.28(+0.67%)
Feb 28, 2023	40.79	41.01	40.36	41.01	5,290,736	+0.34(+0.84%)
Feb 27, 2023	40.20	40.86	39.91	40.67	5,334,516	-0.26(-0.63%)
Feb 24, 2023	41.11	41.46	40.74	40.92	7,586,814	+0.88(+2.21%)
Feb 23, 2023	39.87	40.93	39.72	40.04	10,583,371	-0.39(-0.96%)
Feb 22, 2023	40.23	40.74	39.91	40.43	6,713,420	+0.13(+0.33%)
Feb 21, 2023	39.55	40.36	39.35	40.29	5,539,783	+1.55(+4.00%)
Feb 17, 2023	38.95	39.35	38.70	38.75	5,983,308	+0.21(+0.54%)
Feb 16, 2023	38.43	38.55	37.69	38.54	6,523,636	+1.07(+2.87%)
Feb 15, 2023	38.13	38.26	37.43	37.46	3,943,803	-0.23(-0.61%)
Feb 14, 2023	37.92	38.44	37.23	37.69	8,822,336	+0.04(+0.10%)
Feb 13, 2023	38.39	38.50	37.60	37.65	3,583,900	-0.87(-2.25%)
Feb 10, 2023	38.93	39.10	38.45	38.52	6,338,788	-0.18(-0.47%)
Feb 09, 2023	37.34	38.93	37.30	38.70	5,771,166	+0.70(+1.85%)
Feb 08, 2023	37.54	38.13	37.29	37.99	5,308,751	+0.81(+2.17%)
Feb 07, 2023	38.35	38.59	36.93	37.19	9,464,375	-0.95(-2.49%)
Feb 06, 2023	38.16	38.46	37.89	38.14	5,024,275	+0.46(+1.21%)
Feb 03, 2023	37.81	37.90	36.85	37.68	11,955,558	+0.81(+2.19%)
Feb 02, 2023	37.23	37.60	36.60	36.87	14,976,442	-1.09(-2.88%)
Feb 01, 2023	39.02	39.56	37.40	37.97	11,689,280	-0.82(-2.11%)
Jan 31, 2023	39.85	39.90	38.77	38.78	5,042,090	-1.14(-2.86%)
Jan 30, 2023	39.51	39.98	39.06	39.92	5,735,268	+0.99(+2.54%)
Jan 27, 2023	39.34	39.36	38.46	38.94	6,005,981	-0.16(-0.41%)
Jan 26, 2023	39.42	40.04	39.08	39.10	6,774,485	-0.86(-2.14%)
Jan 25, 2023	40.84	41.29	39.87	39.95	9,653,739	-0.01(-0.02%)
Jan 24, 2023	40.21	40.47	39.76	39.96	5,504,966	+0.10(+0.26%)
Jan 23, 2023	40.67	40.87	39.44	39.86	9,468,448	-0.98(-2.40%)
Jan 20, 2023	42.09	42.47	40.79	40.84	6,510,240	-1.56(-3.68%)
Jan 19, 2023	42.24	42.68	41.86	42.40	8,494,648	+0.67(+1.62%)
Jan 18, 2023	40.21	41.78	39.99	41.72	8,477,966	+1.27(+3.15%)
Jan 17, 2023	40.30	40.59	39.95	40.45	5,079,998	+0.15(+0.38%)
Jan 13, 2023	41.28	41.34	40.17	40.29	6,060,044	-0.29(-0.70%)
Jan 12, 2023	40.65	41.52	40.27	40.58	9,955,536	-0.28(-0.67%)
Jan 11, 2023	41.52	41.72	40.83	40.86	6,090,907	-1.01(-2.41%)
Jan 10, 2023	42.61	42.83	41.86	41.86	6,305,443	-0.60(-1.41%)
Jan 09, 2023	41.89	42.50	41.19	42.46	7,110,103	+0.04(+0.09%)
Jan 06, 2023	43.69	44.42	42.13	42.42	10,426,261	-2.00(-4.49%)
Jan 05, 2023	43.92	44.55	43.88	44.42	9,860,117	+1.02(+2.34%)
Jan 04, 2023	43.55	44.27	42.91	43.40	10,016,056	-0.66(-1.49%)
Jan 03, 2023	43.26	44.74	42.79	44.06	8,894,552	+0.36(+0.83%)
Dec 30, 2022	44.09	44.60	43.67	43.70	6,789,957	+0.24(+0.55%)
Dec 29, 2022	44.34	44.47	43.24	43.46	5,574,368	-1.53(-3.40%)
Dec 28, 2022	43.93	45.05	43.45	44.99	5,191,937	+1.11(+2.53%)
Dec 27, 2022	43.58	44.29	43.50	43.88	6,814,191	+0.32(+0.74%)
Dec 23, 2022	44.29	44.67	43.52	43.55	7,838,963	-0.47(-1.06%)
Dec 22, 2022	43.52	45.34	43.43	44.02	8,252,953	+1.25(+2.93%)
Dec 21, 2022	43.44	43.57	42.48	42.77	6,383,438	-1.30(-2.94%)
Dec 20, 2022	44.36	44.68	43.67	44.06	6,744,271	-0.12(-0.28%)
Dec 19, 2022	43.38	44.56	43.31	44.19	6,160,502	+0.77(+1.77%)
Dec 16, 2022	43.01	43.91	42.69	43.42	10,142,256	+1.02(+2.41%)
Dec 15, 2022	41.46	42.74	41.25	42.40	8,663,342	+2.00(+4.95%)
Dec 14, 2022	39.95	41.00	39.14	40.40	8,688,301	+0.53(+1.33%)
Dec 13, 2022	38.17	40.44	38.15	39.87	10,554,098	-0.60(-1.47%)
Dec 12, 2022	41.51	41.64	40.47	40.47	5,104,758	-1.17(-2.82%)
Dec 09, 2022	41.32	41.68	40.75	41.64	7,035,454	+0.62(+1.50%)
Dec 08, 2022	41.26	41.61	40.79	41.02	5,023,763	-0.63(-1.50%)
Dec 07, 2022	41.71	41.89	41.12	41.65	6,124,000	+0.16(+0.39%)
Dec 06, 2022	40.36	41.92	40.25	41.49	7,421,242	+1.17(+2.89%)
Dec 05, 2022	39.48	40.57	39.28	40.32	5,578,004	+1.42(+3.65%)
Dec 02, 2022	39.78	39.80	38.71	38.90	8,064,992	+0.13(+0.34%)

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.