Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	21.54	22.33	21.42	21.83	19,445	+0.51(+2.41%)
Nov 29, 2023	21.06	21.35	21.06	21.32	38,832	+0.46(+2.22%)
Nov 28, 2023	21.22	21.53	20.49	20.85	46,305	-0.53(-2.49%)
Nov 27, 2023	20.74	21.67	20.74	21.39	30,330	-0.52(-2.39%)
Nov 24, 2023	21.24	22.11	21.22	21.91	15,017	+0.43(+2.02%)
Nov 22, 2023	21.71	21.71	21.32	21.48	12,006	-0.37(-1.67%)
Nov 21, 2023	22.40	22.40	21.68	21.84	16,495	-0.69(-3.07%)
Nov 20, 2023	22.72	23.04	22.47	22.53	11,809	+0.13(+0.57%)
Nov 17, 2023	21.96	22.60	21.96	22.40	19,842	+0.74(+3.42%)
Nov 16, 2023	22.94	22.94	21.47	21.66	20,382	-1.19(-5.20%)
Nov 15, 2023	24.24	24.34	22.80	22.85	103,211	-1.33(-5.52%)
Nov 14, 2023	23.70	24.19	22.82	24.19	24,276	+1.31(+5.70%)
Nov 13, 2023	22.22	23.14	22.13	22.88	27,338	+0.66(+2.98%)
Nov 10, 2023	21.95	22.38	21.62	22.22	23,642	+0.38(+1.74%)
Nov 09, 2023	21.66	22.10	21.17	21.84	28,683	+0.48(+2.23%)
Nov 08, 2023	21.24	21.43	20.76	21.36	21,965	-0.15(-0.68%)
Nov 07, 2023	21.63	22.10	21.41	21.51	24,479	-0.01(-0.05%)
Nov 06, 2023	22.89	23.06	21.39	21.52	33,086	-1.37(-6.00%)
Nov 03, 2023	22.44	23.04	21.72	22.89	43,947	+1.01(+4.63%)
Nov 02, 2023	22.15	23.11	20.37	21.88	67,938	-2.56(-10.48%)
Nov 01, 2023	24.37	24.44	23.67	24.44	25,380	+0.22(+0.93%)
Oct 31, 2023	24.15	24.37	23.88	24.22	15,832	+0.27(+1.14%)
Oct 30, 2023	23.58	24.08	22.95	23.94	18,515	+0.69(+2.97%)
Oct 27, 2023	22.75	23.28	22.61	23.25	36,036	+0.71(+3.16%)
Oct 26, 2023	22.49	22.67	22.05	22.54	17,696	+0.18(+0.78%)
Oct 25, 2023	22.83	22.87	22.17	22.37	16,283	-0.85(-3.65%)
Oct 24, 2023	23.69	23.73	23.18	23.21	21,989	-0.48(-2.01%)
Oct 23, 2023	24.32	24.49	23.64	23.69	21,195	-0.80(-3.26%)
Oct 20, 2023	25.07	25.07	24.21	24.49	26,252	-0.38(-1.53%)
Oct 19, 2023	24.46	24.97	24.36	24.87	21,616	+0.32(+1.31%)
Oct 18, 2023	25.26	25.26	24.36	24.55	29,373	-0.80(-3.15%)
Oct 17, 2023	24.85	25.54	24.85	25.35	24,964	+0.26(+1.05%)
Oct 16, 2023	25.07	25.23	24.71	25.08	27,898	+0.32(+1.30%)
Oct 13, 2023	25.08	25.39	24.56	24.76	24,850	-0.35(-1.40%)
Oct 12, 2023	25.55	25.55	24.95	25.11	30,865	-0.51(-1.98%)
Oct 11, 2023	25.84	26.25	25.43	25.62	25,079	-0.29(-1.13%)
Oct 10, 2023	26.16	26.77	25.87	25.91	13,717	-0.10(-0.37%)
Oct 09, 2023	25.42	26.25	25.42	26.01	19,872	+0.28(+1.10%)
Oct 06, 2023	25.50	26.09	25.50	25.73	14,296	+0.11(+0.42%)
Oct 05, 2023	25.68	25.71	25.03	25.62	27,750	+0.02(+0.08%)
Oct 04, 2023	26.04	26.04	25.52	25.60	13,926	-0.46(-1.76%)
Oct 03, 2023	26.30	26.54	25.84	26.06	26,239	-0.51(-1.91%)
Oct 02, 2023	26.90	26.90	26.11	26.56	22,259	-0.40(-1.48%)
Sep 29, 2023	27.36	27.52	26.96	26.96	17,152	-0.08(-0.29%)
Sep 28, 2023	26.64	27.08	26.08	27.04	25,213	+0.53(+1.98%)
Sep 27, 2023	26.80	27.35	26.42	26.52	40,999	+0.08(+0.29%)
Sep 26, 2023	26.00	26.62	25.64	26.44	51,557	+0.40(+1.53%)
Sep 25, 2023	25.93	26.28	25.94	26.04	55,027	-0.04(-0.15%)
Sep 22, 2023	25.82	26.14	25.53	26.08	47,690	+0.18(+0.68%)
Sep 21, 2023	26.45	26.45	25.68	25.90	62,813	-0.75(-2.81%)
Sep 20, 2023	26.55	26.88	26.33	26.65	17,685	+0.35(+1.33%)
Sep 19, 2023	26.03	26.78	26.01	26.30	22,683	+0.26(+1.01%)
Sep 18, 2023	26.57	26.57	25.87	26.04	20,086	-1.08(-3.99%)
Sep 15, 2023	27.11	27.29	26.72	27.12	40,959	-0.04(-0.14%)
Sep 14, 2023	26.90	27.32	26.74	27.16	27,657	+0.42(+1.57%)
Sep 13, 2023	27.04	27.26	26.49	26.74	27,266	-0.19(-0.72%)
Sep 12, 2023	26.95	27.31	26.75	26.93	21,018	+0.14(+0.51%)
Sep 11, 2023	26.58	26.83	26.22	26.80	30,196	+0.33(+1.25%)
Sep 08, 2023	26.26	26.59	25.95	26.47	28,107	+0.35(+1.34%)
Sep 07, 2023	26.01	26.23	25.83	26.12	87,763	-0.46(-1.72%)
Sep 06, 2023	26.65	26.83	25.78	26.57	92,705	-0.13(-0.47%)
Sep 05, 2023	27.63	27.63	26.68	26.70	20,909	-1.10(-3.96%)
Sep 01, 2023	27.13	27.87	26.79	27.80	51,508	+1.03(+3.86%)
Aug 31, 2023	27.38	27.38	26.64	26.77	22,359	-0.38(-1.40%)
Aug 30, 2023	28.10	28.19	27.03	27.15	43,556	-1.04(-3.70%)
Aug 29, 2023	27.91	28.22	27.85	28.19	90,447	+0.28(+1.01%)
Aug 28, 2023	27.88	28.03	27.60	27.91	25,218	+0.39(+1.42%)
Aug 25, 2023	27.72	27.73	27.15	27.52	25,451	-0.19(-0.67%)
Aug 24, 2023	27.18	27.75	26.98	27.70	28,086	+0.46(+1.68%)
Aug 23, 2023	26.79	27.25	26.79	27.25	35,594	+0.57(+2.15%)
Aug 22, 2023	26.54	26.85	26.35	26.67	56,765	+0.22(+0.85%)
Aug 21, 2023	26.79	27.15	26.38	26.45	32,686	-0.50(-1.86%)
Aug 18, 2023	26.27	27.02	26.27	26.95	47,394	+0.49(+1.86%)
Aug 17, 2023	26.68	26.68	26.27	26.46	19,044	+0.02(+0.07%)
Aug 16, 2023	26.46	26.88	26.23	26.44	38,654	-0.04(-0.15%)
Aug 15, 2023	26.92	26.99	26.17	26.48	63,226	-0.80(-2.93%)
Aug 14, 2023	27.79	27.79	27.09	27.28	25,206	-0.73(-2.61%)
Aug 11, 2023	28.65	28.67	27.91	28.01	22,143	-0.66(-2.29%)
Aug 10, 2023	29.55	29.55	28.62	28.66	17,073	-0.66(-2.23%)
Aug 09, 2023	29.52	29.57	28.92	29.32	19,054	-0.37(-1.23%)
Aug 08, 2023	29.41	29.81	29.38	29.68	38,459	-0.08(-0.26%)
Aug 07, 2023	30.01	30.21	29.34	29.76	50,327	-0.75(-2.46%)
Aug 04, 2023	31.45	31.45	30.47	30.51	32,094	-1.03(-3.27%)
Aug 03, 2023	32.75	32.75	30.20	31.54	77,557	+0.61(+1.96%)
Aug 02, 2023	31.22	31.71	30.73	30.94	75,950	-1.01(-3.17%)
Aug 01, 2023	31.01	32.22	31.01	31.95	54,987	+0.65(+2.06%)
Jul 31, 2023	31.63	31.82	31.04	31.30	72,131	-0.30(-0.95%)
Jul 28, 2023	31.93	32.16	31.56	31.60	16,614	-0.05(-0.15%)
Jul 27, 2023	32.26	32.32	31.55	31.65	36,598	-0.40(-1.23%)
Jul 26, 2023	32.58	33.27	31.72	32.05	35,343	-0.61(-1.86%)
Jul 25, 2023	31.78	33.09	31.78	32.65	50,107	+0.88(+2.76%)
Jul 24, 2023	32.24	32.33	31.51	31.78	43,255	-0.38(-1.17%)
Jul 21, 2023	32.81	32.81	31.79	32.15	18,093	-0.41(-1.27%)
Jul 20, 2023	33.34	33.34	32.05	32.57	37,736	-0.63(-1.89%)
Jul 19, 2023	33.07	33.27	32.69	33.19	35,011	+0.44(+1.35%)
Jul 18, 2023	32.31	33.26	32.31	32.75	26,552	+0.65(+2.01%)
Jul 17, 2023	31.62	32.43	31.62	32.10	42,078	+0.66(+2.08%)
Jul 14, 2023	32.35	32.53	31.28	31.45	17,884	-0.92(-2.83%)
Jul 13, 2023	32.19	32.52	31.90	32.36	24,468	+0.66(+2.07%)
Jul 12, 2023	31.24	31.72	31.10	31.71	39,745	+1.19(+3.92%)
Jul 11, 2023	30.79	31.08	29.83	30.51	71,513	+0.13(+0.44%)
Jul 10, 2023	30.52	31.17	30.30	30.38	33,070	+0.22(+0.73%)
Jul 07, 2023	30.00	30.73	30.00	30.16	100,961	+0.13(+0.42%)
Jul 06, 2023	29.87	30.39	29.20	30.03	29,078	-0.01(-0.03%)
Jul 05, 2023	29.11	30.48	29.11	30.04	27,471	+0.48(+1.63%)
Jul 03, 2023	28.96	29.77	28.88	29.56	12,229	+0.17(+0.59%)
Jun 30, 2023	29.61	29.61	28.73	29.39	76,564	-0.10(-0.33%)
Jun 29, 2023	29.15	29.85	28.90	29.48	19,020	+0.55(+1.90%)
Jun 28, 2023	28.30	29.24	28.08	28.93	27,996	+0.43(+1.52%)
Jun 27, 2023	27.01	28.60	26.84	28.50	38,854	+1.08(+3.94%)
Jun 26, 2023	28.49	29.21	26.54	27.42	93,857	-1.21(-4.24%)
Jun 23, 2023	28.03	29.06	27.86	28.63	167,226	+0.09(+0.30%)
Jun 22, 2023	29.34	29.34	28.50	28.55	14,931	-0.94(-3.20%)
Jun 21, 2023	29.63	29.78	29.31	29.49	27,319	+0.45(+1.56%)
Jun 20, 2023	29.06	29.21	28.19	29.04	27,278	+0.01(+0.03%)
Jun 16, 2023	29.93	29.95	29.01	29.03	30,447	-0.28(-0.95%)
Jun 15, 2023	30.23	30.23	28.94	29.31	40,523	+3.88(+15.27%)
May 08, 2023	26.20	26.30	25.40	25.43	20,031	-0.42(-1.62%)
May 05, 2023	25.65	26.05	25.07	25.85	20,863	+0.76(+3.04%)
May 04, 2023	24.77	25.54	24.34	25.08	27,988	+0.86(+3.54%)
May 03, 2023	24.63	25.22	24.07	24.23	26,165	-0.12(-0.51%)
May 02, 2023	25.43	25.43	24.31	24.35	32,121	-0.92(-3.66%)
May 01, 2023	25.56	25.86	24.94	25.27	19,069	-0.22(-0.86%)
Apr 28, 2023	25.64	26.31	25.08	25.49	25,416	-0.23(-0.89%)
Apr 27, 2023	24.88	25.83	24.88	25.72	12,564	+0.98(+3.97%)
Apr 26, 2023	24.21	24.79	24.16	24.74	17,725	+0.30(+1.21%)
Apr 25, 2023	25.29	25.96	24.25	24.44	60,613	-1.24(-4.82%)
Apr 24, 2023	25.54	25.80	25.44	25.68	18,939	+0.07(+0.26%)
Apr 21, 2023	25.85	26.00	25.49	25.62	22,543	-0.27(-1.03%)
Apr 20, 2023	25.70	26.03	25.25	25.88	14,107	+0.39(+1.53%)
Apr 19, 2023	25.32	25.66	25.04	25.49	13,769	+0.16(+0.64%)
Apr 18, 2023	25.42	25.57	25.12	25.33	15,546	-0.15(-0.60%)
Apr 17, 2023	24.97	25.60	24.95	25.48	14,936	+0.23(+0.91%)
Apr 14, 2023	25.14	25.38	24.92	25.25	16,925	-0.02(-0.08%)
Apr 13, 2023	24.88	25.34	24.84	25.27	14,866	+0.33(+1.34%)
Apr 12, 2023	25.43	25.43	24.79	24.94	10,180	-0.10(-0.42%)
Apr 11, 2023	24.84	25.15	24.73	25.04	28,554	+0.38(+1.54%)
Apr 10, 2023	24.23	24.81	24.12	24.66	23,219	+0.14(+0.58%)
Apr 06, 2023	24.37	24.69	24.26	24.52	9,978	+0.27(+1.10%)
Apr 05, 2023	24.30	24.58	23.95	24.25	28,747	-0.09(-0.35%)
Apr 04, 2023	24.80	24.82	24.11	24.34	24,611	-0.65(-2.59%)
Apr 03, 2023	25.30	25.30	24.40	24.99	43,574	+0.13(+0.54%)
Mar 31, 2023	24.34	24.93	24.34	24.85	41,168	+0.52(+2.15%)
Mar 30, 2023	25.04	25.05	24.21	24.33	13,537	-0.55(-2.22%)
Mar 29, 2023	24.64	24.90	24.42	24.88	23,038	+0.46(+1.87%)
Mar 28, 2023	24.34	24.73	24.26	24.43	22,696	+0.14(+0.59%)
Mar 27, 2023	24.22	24.50	24.05	24.28	29,525	+0.35(+1.47%)
Mar 24, 2023	23.65	24.04	23.46	23.93	24,250	+0.07(+0.28%)
Mar 23, 2023	25.17	25.34	23.35	23.86	26,974	-1.11(-4.43%)
Mar 22, 2023	25.56	25.73	24.91	24.97	27,833	-0.60(-2.35%)
Mar 21, 2023	24.48	25.85	24.48	25.57	40,946	+1.78(+7.49%)
Mar 20, 2023	24.08	24.53	23.22	23.79	51,644	-0.21(-0.87%)
Mar 17, 2023	24.94	24.94	23.96	24.00	158,097	-1.27(-5.02%)
Mar 16, 2023	24.46	25.76	24.22	25.26	40,938	+0.26(+1.03%)
Mar 15, 2023	24.63	26.03	24.02	25.01	46,377	-0.50(-1.98%)
Mar 14, 2023	26.49	26.49	24.82	25.51	71,028	+0.04(+0.15%)
Mar 13, 2023	25.96	26.57	25.34	25.47	59,601	-1.01(-3.81%)
Mar 10, 2023	27.71	27.75	26.08	26.48	50,780	-1.43(-5.12%)
Mar 09, 2023	29.07	29.07	27.86	27.91	42,258	-1.10(-3.78%)
Mar 08, 2023	29.14	29.45	28.74	29.01	40,186	-0.11(-0.39%)
Mar 07, 2023	29.73	29.73	28.69	29.12	50,733	-0.43(-1.45%)
Mar 06, 2023	30.43	30.43	29.17	29.55	88,290	-0.78(-2.58%)
Mar 03, 2023	29.92	30.42	29.65	30.33	26,580	+0.52(+1.76%)
Mar 02, 2023	29.78	29.93	29.27	29.81	32,633	-0.25(-0.82%)
Mar 01, 2023	30.46	30.56	29.97	30.06	39,118	+0.03(+0.10%)
Feb 28, 2023	30.32	30.88	29.92	30.03	80,875	-0.18(-0.60%)
Feb 27, 2023	30.48	30.59	30.14	30.21	26,854	-0.05(-0.16%)
Feb 24, 2023	30.01	30.42	29.84	30.26	19,098	-0.22(-0.72%)
Feb 23, 2023	30.24	30.58	29.88	30.48	44,653	+0.49(+1.62%)
Feb 22, 2023	30.73	30.73	29.77	29.99	47,061	-0.57(-1.87%)
Feb 21, 2023	31.20	31.82	30.45	30.56	41,398	-1.19(-3.75%)
Feb 17, 2023	32.14	32.20	31.68	31.75	69,266	-0.28(-0.88%)
Feb 16, 2023	31.96	32.38	31.72	32.03	60,917	-0.08(-0.24%)
Feb 15, 2023	31.80	32.34	31.42	32.11	59,869	+0.27(+0.86%)
Feb 14, 2023	31.16	31.96	31.06	31.84	37,700	+0.53(+1.69%)
Feb 13, 2023	31.13	31.37	30.85	31.31	84,155	+0.30(+0.97%)
Feb 10, 2023	32.48	32.84	30.76	31.01	62,106	-1.51(-4.65%)
Feb 09, 2023	35.37	36.20	32.21	32.52	225,316	-2.21(-6.36%)
Feb 08, 2023	34.74	35.07	34.20	34.73	33,748	+0.00(+0.00%)
Feb 07, 2023	34.00	34.88	33.43	34.73	34,417	+0.24(+0.68%)
Feb 06, 2023	35.30	35.30	34.21	34.49	18,163	-1.24(-3.46%)
Feb 03, 2023	34.52	36.19	34.31	35.73	33,447	+0.76(+2.19%)
Feb 02, 2023	34.95	35.07	34.45	34.96	29,854	+0.99(+2.92%)
Feb 01, 2023	32.28	34.29	31.91	33.97	181,187	+1.41(+4.32%)
Jan 31, 2023	31.78	33.05	31.78	32.56	59,389	+0.77(+2.44%)
Jan 30, 2023	31.69	32.17	31.60	31.79	10,086	-0.09(-0.30%)
Jan 27, 2023	31.48	32.02	31.13	31.88	16,566	+0.25(+0.81%)
Jan 26, 2023	31.13	31.63	31.13	31.63	7,750	+0.25(+0.81%)
Jan 25, 2023	30.53	31.47	30.49	31.37	24,696	+0.57(+1.84%)
Jan 24, 2023	31.02	31.44	30.79	30.81	11,263	-0.54(-1.72%)
Jan 23, 2023	31.16	31.70	31.16	31.35	23,508	+0.08(+0.24%)
Jan 20, 2023	30.53	31.30	30.24	31.27	72,241	+0.98(+3.24%)
Jan 19, 2023	30.73	30.75	30.02	30.29	40,214	-0.45(-1.47%)
Jan 18, 2023	31.00	31.09	30.39	30.74	19,921	+0.02(+0.06%)
Jan 17, 2023	30.29	31.21	30.23	30.72	66,083	+0.24(+0.77%)
Jan 13, 2023	29.97	30.60	29.66	30.49	15,558	+0.27(+0.91%)
Jan 12, 2023	30.21	30.38	29.92	30.21	18,878	+0.24(+0.79%)
Jan 11, 2023	29.84	30.16	29.68	29.98	11,047	+0.44(+1.50%)
Jan 10, 2023	28.59	29.82	28.07	29.53	45,982	+1.06(+3.71%)
Jan 09, 2023	28.58	28.99	28.24	28.48	36,775	+0.29(+1.04%)
Jan 06, 2023	27.58	28.69	27.20	28.18	38,210	+0.95(+3.50%)
Jan 05, 2023	28.11	28.31	27.02	27.23	37,133	-0.80(-2.86%)
Jan 04, 2023	27.40	28.42	27.40	28.03	21,734	+0.70(+2.56%)
Jan 03, 2023	26.65	27.79	26.64	27.33	30,229	+0.82(+3.10%)
Dec 30, 2022	26.24	26.96	26.24	26.51	20,039	+0.14(+0.54%)
Dec 29, 2022	25.96	26.38	25.80	26.37	10,640	+0.84(+3.29%)
Dec 28, 2022	25.98	26.20	25.47	25.53	19,711	-0.45(-1.74%)
Dec 27, 2022	26.20	26.35	25.67	25.98	13,054	-0.16(-0.61%)
Dec 23, 2022	25.63	26.33	25.59	26.14	14,759	+0.60(+2.37%)
Dec 22, 2022	25.77	25.77	25.04	25.54	22,590	-0.38(-1.46%)
Dec 21, 2022	25.67	26.37	25.26	25.92	44,485	+0.21(+0.81%)
Dec 20, 2022	26.56	26.56	25.41	25.71	25,772	-0.99(-3.71%)
Dec 19, 2022	27.43	27.43	26.56	26.70	37,790	-0.92(-3.32%)
Dec 16, 2022	27.46	27.76	26.59	27.62	97,607	-0.28(-1.02%)
Dec 15, 2022	28.02	28.66	27.40	27.90	45,220	-0.61(-2.15%)
Dec 14, 2022	28.26	29.17	28.26	28.51	32,977	+0.14(+0.50%)
Dec 13, 2022	28.53	28.53	27.58	28.37	49,481	+0.65(+2.35%)
Dec 12, 2022	27.56	27.99	27.19	27.72	52,545	+0.12(+0.44%)
Dec 09, 2022	27.67	28.10	27.41	27.60	26,265	-0.06(-0.20%)
Dec 08, 2022	27.60	28.04	27.52	27.65	21,122	-0.08(-0.27%)
Dec 07, 2022	28.12	28.14	27.70	27.73	15,522	-0.62(-2.20%)
Dec 06, 2022	28.35	28.52	27.57	28.35	49,065	+0.16(+0.57%)
Dec 05, 2022	28.31	28.55	28.03	28.19	30,168	-0.24(-0.83%)
Dec 02, 2022	28.50	28.69	28.25	28.43	20,888	-0.20(-0.69%)

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.