Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	29.86	30.06	29.52	30.02	45,930,420	+0.38(+1.30%)
Nov 29, 2023	29.33	29.77	29.28	29.63	26,713,844	+0.38(+1.31%)
Nov 28, 2023	29.66	29.66	29.20	29.25	29,925,958	-0.44(-1.49%)
Nov 27, 2023	30.29	30.29	29.58	29.69	26,445,246	-0.35(-1.18%)
Nov 24, 2023	29.93	30.24	29.93	30.05	11,297,270	+0.18(+0.59%)
Nov 22, 2023	29.94	30.12	29.69	29.87	19,519,586	+0.02(+0.07%)
Nov 21, 2023	29.57	29.91	29.32	29.85	26,369,690	+0.32(+1.07%)
Nov 20, 2023	29.46	29.69	29.32	29.54	26,732,080	+0.06(+0.20%)
Nov 17, 2023	29.48	29.56	29.30	29.48	27,489,904	+0.15(+0.50%)
Nov 16, 2023	29.82	30.00	29.03	29.33	32,890,240	-0.41(-1.39%)
Nov 15, 2023	28.78	29.90	28.78	29.74	44,225,520	+0.92(+3.18%)
Nov 14, 2023	28.66	29.27	28.56	28.83	40,674,896	+0.28(+0.97%)
Nov 13, 2023	28.91	28.92	28.50	28.55	36,024,988	-0.49(-1.70%)
Nov 10, 2023	29.31	29.37	28.59	29.04	34,369,772	-0.20(-0.67%)
Nov 09, 2023	30.04	30.05	29.19	29.24	29,151,044	-0.72(-2.40%)
Nov 08, 2023	30.06	30.43	29.70	29.96	30,358,046	-0.42(-1.38%)
Nov 07, 2023	30.21	30.51	30.03	30.38	18,564,738	+0.07(+0.22%)
Nov 06, 2023	30.45	30.53	30.09	30.31	28,163,136	-0.08(-0.26%)
Nov 03, 2023	30.04	30.51	29.97	30.39	29,906,332	+0.74(+2.49%)
Nov 02, 2023	29.66	29.79	29.37	29.65	30,594,256	-0.01(-0.03%)
Nov 01, 2023	29.71	30.20	29.62	29.66	24,242,598	-0.05(-0.16%)
Oct 31, 2023	29.44	29.96	28.87	29.71	43,869,732	+0.01(+0.03%)
Oct 30, 2023	29.40	29.82	29.27	29.70	34,001,660	+0.43(+1.46%)
Oct 27, 2023	30.19	30.26	29.18	29.27	34,850,520	-1.02(-3.37%)
Oct 26, 2023	29.75	30.49	29.65	30.29	27,938,710	+0.42(+1.40%)
Oct 25, 2023	29.61	30.13	29.38	29.87	29,682,904	+0.29(+0.99%)
Oct 24, 2023	30.02	30.16	29.47	29.58	27,692,604	-0.40(-1.33%)
Oct 23, 2023	29.91	30.51	29.68	29.98	30,254,476	+0.18(+0.62%)
Oct 20, 2023	30.19	30.24	29.62	29.79	40,540,328	-0.52(-1.73%)
Oct 19, 2023	30.50	30.62	30.05	30.32	27,640,838	-0.21(-0.70%)
Oct 18, 2023	31.63	31.77	30.51	30.53	31,163,074	-1.30(-4.09%)
Oct 17, 2023	32.08	32.26	31.30	31.84	41,194,228	-0.51(-1.56%)
Oct 16, 2023	31.91	32.97	31.65	32.34	65,131,088	+1.13(+3.61%)
Oct 13, 2023	32.02	32.07	31.12	31.21	33,614,068	-0.79(-2.46%)
Oct 12, 2023	32.19	32.29	31.85	32.00	22,496,752	-0.18(-0.57%)
Oct 11, 2023	32.31	32.40	31.90	32.19	24,916,810	-0.06(-0.18%)
Oct 10, 2023	32.16	32.47	32.09	32.24	19,762,352	-0.03(-0.09%)
Oct 09, 2023	32.14	32.54	31.85	32.27	17,967,862	+0.07(+0.21%)
Oct 06, 2023	32.57	32.62	32.15	32.20	24,443,196	-0.33(-1.02%)
Oct 05, 2023	32.52	32.84	32.12	32.54	21,886,792	+0.16(+0.48%)
Oct 04, 2023	32.99	33.13	32.08	32.38	24,402,494	-0.57(-1.74%)
Oct 03, 2023	32.89	33.16	32.77	32.95	31,951,460	-0.04(-0.12%)
Oct 02, 2023	32.03	33.01	31.84	32.99	45,903,132	+0.75(+2.32%)
Sep 29, 2023	31.45	32.30	31.45	32.24	43,663,064	+1.05(+3.37%)
Sep 28, 2023	31.16	31.42	30.89	31.19	29,006,458	-0.01(-0.03%)
Sep 27, 2023	31.52	31.59	31.01	31.20	27,183,600	-0.29(-0.93%)
Sep 26, 2023	31.81	32.04	31.46	31.50	26,754,370	-0.56(-1.76%)
Sep 25, 2023	31.78	32.06	31.50	32.06	19,998,434	+0.28(+0.89%)
Sep 22, 2023	32.16	32.17	31.59	31.78	29,391,698	-0.16(-0.49%)
Sep 21, 2023	32.54	32.65	31.91	31.93	27,760,452	-0.75(-2.29%)
Sep 20, 2023	33.13	33.14	32.61	32.68	25,351,864	-0.36(-1.09%)
Sep 19, 2023	32.61	33.06	32.58	33.04	31,185,126	+0.34(+1.04%)
Sep 18, 2023	33.17	33.17	32.51	32.70	26,148,468	-0.42(-1.26%)
Sep 15, 2023	33.11	33.45	32.87	33.12	59,732,236	-0.08(-0.23%)
Sep 14, 2023	33.28	33.42	33.03	33.20	24,438,018	+0.07(+0.21%)
Sep 13, 2023	33.25	33.65	33.05	33.13	24,531,696	-0.07(-0.21%)
Sep 12, 2023	33.02	33.25	32.81	33.20	18,500,458	+0.20(+0.62%)
Sep 11, 2023	33.28	33.34	32.60	32.99	28,352,400	-0.30(-0.91%)
Sep 08, 2023	33.27	33.43	33.10	33.29	20,043,136	-0.03(-0.09%)
Sep 07, 2023	33.51	33.67	33.09	33.32	27,543,870	-0.09(-0.26%)
Sep 06, 2023	34.28	34.29	33.30	33.41	36,419,300	-0.98(-2.85%)
Sep 05, 2023	34.96	35.28	34.36	34.39	26,588,184	-0.39(-1.12%)
Sep 01, 2023	34.64	35.05	34.61	34.78	18,026,050	+0.39(+1.13%)
Aug 31, 2023	34.94	34.98	34.39	34.39	28,715,606	-0.51(-1.45%)
Aug 30, 2023	35.17	35.24	34.82	34.90	17,309,550	-0.24(-0.69%)
Aug 29, 2023	35.25	35.91	34.99	35.14	21,675,324	-0.06(-0.17%)
Aug 28, 2023	35.42	35.50	35.02	35.20	15,534,825	-0.17(-0.47%)
Aug 25, 2023	35.13	35.67	34.96	35.36	16,893,156	+0.21(+0.61%)
Aug 24, 2023	35.46	35.62	35.05	35.15	19,931,258	-0.49(-1.36%)
Aug 23, 2023	36.05	36.09	35.54	35.64	19,926,154	-0.17(-0.49%)
Aug 22, 2023	35.98	36.11	34.73	35.81	19,059,558	-0.17(-0.46%)
Aug 21, 2023	35.68	36.15	35.62	35.98	29,310,098	+0.34(+0.95%)
Aug 18, 2023	35.43	35.82	35.31	35.64	24,838,906	+0.15(+0.41%)
Aug 17, 2023	34.61	35.69	34.60	35.49	32,004,308	+1.00(+2.90%)
Aug 16, 2023	34.16	34.65	34.02	34.49	22,850,440	+0.09(+0.25%)
Aug 15, 2023	34.88	34.91	34.37	34.40	21,066,058	-0.66(-1.89%)
Aug 14, 2023	34.82	35.49	34.82	35.06	20,882,470	+0.03(+0.08%)
Aug 11, 2023	34.63	35.27	34.60	35.03	17,086,644	+0.31(+0.90%)
Aug 10, 2023	34.82	35.08	34.60	34.72	19,497,704	-0.12(-0.33%)
Aug 09, 2023	34.61	35.05	34.52	34.84	17,695,150	+0.19(+0.56%)
Aug 08, 2023	35.35	35.35	34.40	34.64	25,944,856	-0.04(-0.11%)
Aug 07, 2023	34.03	34.85	33.93	34.68	31,958,454	+0.64(+1.88%)
Aug 04, 2023	33.97	34.35	33.69	34.04	26,486,290	+0.02(+0.06%)
Aug 03, 2023	34.20	34.29	33.94	34.02	26,452,840	-0.34(-0.99%)
Aug 02, 2023	34.63	34.88	34.29	34.36	35,280,236	-0.25(-0.73%)
Aug 01, 2023	34.88	35.89	34.38	34.62	42,119,792	-0.44(-1.25%)
Jul 31, 2023	35.17	35.18	34.92	35.05	41,376,960	-0.01(-0.03%)
Jul 28, 2023	35.33	35.43	35.01	35.06	24,745,282	-0.13(-0.36%)
Jul 27, 2023	35.82	35.98	35.17	35.19	26,063,060	-0.58(-1.63%)
Jul 26, 2023	35.45	35.90	35.34	35.77	21,815,586	+0.14(+0.40%)
Jul 25, 2023	35.95	36.26	35.61	35.63	22,735,694	-0.43(-1.20%)
Jul 24, 2023	35.96	36.34	35.93	36.06	20,182,056	+0.11(+0.29%)
Jul 21, 2023	35.38	35.98	35.37	35.95	25,143,858	+0.61(+1.71%)
Jul 20, 2023	34.99	35.64	34.95	35.35	23,253,790	+0.32(+0.91%)
Jul 19, 2023	34.94	35.28	34.81	35.03	19,330,282	+0.19(+0.55%)
Jul 18, 2023	34.53	35.07	34.49	34.84	23,728,738	+0.37(+1.06%)
Jul 17, 2023	34.72	34.72	34.40	34.47	21,367,624	-0.44(-1.27%)
Jul 14, 2023	34.90	35.08	34.61	34.92	18,635,342	+0.25(+0.72%)
Jul 13, 2023	34.62	34.95	34.53	34.67	17,329,272	+0.07(+0.19%)
Jul 12, 2023	34.80	34.85	34.53	34.60	17,929,858	-0.03(-0.08%)
Jul 11, 2023	34.26	34.65	34.24	34.63	18,437,648	+0.33(+0.95%)
Jul 10, 2023	34.20	34.62	34.17	34.30	18,487,672	+0.14(+0.42%)
Jul 07, 2023	34.15	34.39	33.98	34.16	23,823,974	-0.10(-0.28%)
Jul 06, 2023	34.80	34.87	34.24	34.25	31,405,480	-0.80(-2.28%)
Jul 05, 2023	35.17	35.59	34.98	35.05	27,897,180	-0.18(-0.52%)
Jul 03, 2023	35.09	35.33	34.95	35.23	14,683,263	-0.03(-0.08%)
Jun 30, 2023	34.81	35.33	34.74	35.26	32,189,370	+0.54(+1.55%)
Jun 29, 2023	34.60	34.82	34.38	34.72	27,338,514	-0.16(-0.47%)
Jun 28, 2023	35.09	35.13	34.64	34.89	31,264,388	-0.12(-0.36%)
Jun 27, 2023	35.53	35.57	34.88	35.01	33,707,956	-0.45(-1.27%)
Jun 26, 2023	35.58	35.62	34.76	35.46	58,384,308	-1.36(-3.68%)
Jun 23, 2023	37.21	37.37	36.80	36.82	24,436,530	-0.41(-1.11%)
Jun 22, 2023	37.44	37.48	36.93	37.23	18,771,206	-0.16(-0.44%)
Jun 21, 2023	37.69	37.72	37.26	37.40	18,704,822	-0.42(-1.12%)
Jun 20, 2023	38.18	38.33	37.81	37.82	27,951,282	-0.69(-1.80%)
Jun 16, 2023	38.32	38.80	38.31	38.51	62,763,884	+0.30(+0.78%)
Jun 15, 2023	37.89	38.29		38.21	20,704,740	+1.43(+3.89%)
May 08, 2023	36.65	36.84	36.48	36.78	21,132,566	+0.17(+0.47%)
May 05, 2023	36.51	36.62	36.23	36.61	20,212,120	+0.25(+0.68%)
May 04, 2023	36.31	36.55	36.16	36.36	24,889,398	-0.21(-0.57%)
May 03, 2023	37.29	37.47	36.49	36.57	29,142,698	-0.58(-1.56%)
May 02, 2023	37.37	38.16	36.74	37.15	40,823,644	-0.14(-0.38%)
May 01, 2023	37.10	37.59	36.96	37.30	25,114,582	+0.30(+0.82%)
Apr 28, 2023	36.81	37.01	36.73	36.99	22,152,196	+0.14(+0.39%)
Apr 27, 2023	36.73	36.93	36.44	36.85	23,584,534	+0.10(+0.28%)
Apr 26, 2023	37.25	37.28	36.52	36.74	24,326,904	-0.67(-1.78%)
Apr 25, 2023	37.81	37.97	37.37	37.41	25,748,176	-0.55(-1.45%)
Apr 24, 2023	38.23	38.24	37.00	37.96	18,586,578	-0.29(-0.75%)
Apr 21, 2023	38.13	38.33	37.96	38.25	20,214,282	+0.34(+0.90%)
Apr 20, 2023	38.12	38.23	37.85	37.90	21,160,820	-0.37(-0.97%)
Apr 19, 2023	38.46	38.58	38.24	38.27	18,092,956	-0.29(-0.76%)
Apr 18, 2023	39.26	39.31	38.55	38.57	19,488,326	-0.60(-1.53%)
Apr 17, 2023	39.11	39.26	38.96	39.17	18,508,676	-0.01(-0.02%)
Apr 14, 2023	39.48	39.67	38.93	39.18	21,686,546	-0.27(-0.68%)
Apr 13, 2023	39.50	39.66	39.28	39.44	24,055,798	+0.10(+0.24%)
Apr 12, 2023	39.60	39.75	39.25	39.35	17,907,062	-0.40(-1.01%)
Apr 11, 2023	39.76	39.94	39.66	39.75	16,088,189	+0.06(+0.14%)
Apr 10, 2023	39.14	39.70	39.11	39.69	15,912,553	+0.22(+0.55%)
Apr 06, 2023	39.88	40.04	39.35	39.47	27,264,450	-0.05(-0.12%)
Apr 05, 2023	39.27	40.16	39.16	39.52	31,220,326	+0.62(+1.59%)
Apr 04, 2023	39.42	39.50	38.77	38.90	20,512,114	-0.43(-1.09%)
Apr 03, 2023	38.70	39.44	38.66	39.33	21,885,124	+0.52(+1.35%)
Mar 31, 2023	38.57	38.84	38.31	38.81	24,594,830	+0.40(+1.04%)
Mar 30, 2023	38.45	38.51	38.28	38.41	13,282,864	+0.12(+0.32%)
Mar 29, 2023	38.20	38.30	38.04	38.28	15,169,285	+0.25(+0.65%)
Mar 28, 2023	38.24	38.33	37.91	38.04	14,229,799	-0.22(-0.57%)
Mar 27, 2023	38.56	38.64	38.02	38.26	21,317,742	-0.16(-0.42%)
Mar 24, 2023	38.13	38.48	37.93	38.42	18,105,286	+0.20(+0.52%)
Mar 23, 2023	38.21	38.52	38.05	38.22	17,830,162	+0.16(+0.42%)
Mar 22, 2023	38.71	38.86	38.04	38.06	16,234,639	-0.62(-1.60%)
Mar 21, 2023	38.86	38.91	38.34	38.67	21,004,072	-0.14(-0.37%)
Mar 20, 2023	38.18	38.86	37.99	38.82	21,893,482	+0.68(+1.77%)
Mar 17, 2023	38.65	38.80	38.03	38.14	60,407,836	-0.26(-0.67%)
Mar 16, 2023	38.10	38.51	37.78	38.40	22,181,502	+0.09(+0.22%)
Mar 15, 2023	37.82	38.55	37.53	38.31	26,797,470	+0.36(+0.95%)
Mar 14, 2023	38.09	38.19	37.59	37.95	25,826,922	+0.04(+0.10%)
Mar 13, 2023	37.34	38.53	37.34	37.91	37,100,368	+0.45(+1.19%)
Mar 10, 2023	37.37	37.98	37.31	37.47	27,679,892	-0.07(-0.18%)
Mar 09, 2023	38.44	38.59	37.39	37.53	19,524,046	-0.63(-1.65%)
Mar 08, 2023	38.35	38.59	37.96	38.16	17,607,002	-0.21(-0.55%)
Mar 07, 2023	39.05	39.12	38.14	38.37	24,394,788	-0.73(-1.87%)
Mar 06, 2023	39.08	39.25	38.83	39.10	20,424,072	-0.04(-0.10%)
Mar 03, 2023	38.91	39.17	38.75	39.14	21,996,220	+0.50(+1.30%)
Mar 02, 2023	38.10	38.79	37.86	38.64	20,116,802	+0.42(+1.10%)
Mar 01, 2023	38.58	38.77	38.17	38.22	22,175,854	-0.37(-0.96%)
Feb 28, 2023	38.52	38.72	38.13	38.59	32,660,134	-0.20(-0.51%)
Feb 27, 2023	39.42	39.69	38.74	38.79	27,711,078	-0.92(-2.32%)
Feb 24, 2023	39.98	40.00	39.48	39.71	17,668,970	-0.52(-1.30%)
Feb 23, 2023	40.22	40.66	40.16	40.23	22,182,810	-0.08(-0.19%)
Feb 22, 2023	40.63	40.79	40.24	40.31	18,275,932	-0.30(-0.75%)
Feb 21, 2023	40.72	40.83	40.54	40.61	18,234,504	-0.49(-1.18%)
Feb 17, 2023	40.80	41.25	40.50	41.10	19,232,694	+0.25(+0.61%)
Feb 16, 2023	41.04	41.07	40.68	40.85	18,741,372	-0.35(-0.85%)
Feb 15, 2023	41.30	41.48	41.00	41.20	19,969,906	-0.38(-0.91%)
Feb 14, 2023	41.94	42.04	41.45	41.58	18,400,020	-0.26(-0.61%)
Feb 13, 2023	41.55	41.86	41.39	41.84	18,792,068	+0.10(+0.25%)
Feb 10, 2023	41.38	41.83	41.15	41.74	19,575,802	+0.51(+1.25%)
Feb 09, 2023	41.97	42.16	41.13	41.22	21,866,802	-0.61(-1.46%)
Feb 08, 2023	41.42	41.95	41.40	41.83	20,346,622	+0.37(+0.89%)
Feb 07, 2023	41.68	41.76	41.14	41.46	24,183,934	-0.16(-0.39%)
Feb 06, 2023	42.03	42.14	41.59	41.62	18,995,510	-0.29(-0.68%)
Feb 03, 2023	42.18	42.22	41.74	41.91	24,960,980	-0.27(-0.63%)
Feb 02, 2023	41.50	42.29	41.38	42.17	37,080,260	+0.35(+0.84%)
Feb 01, 2023	41.76	42.02	41.29	41.82	25,726,140	-0.18(-0.43%)
Jan 31, 2023	40.90	42.11	40.61	42.00	52,222,624	+0.58(+1.40%)
Jan 30, 2023	41.65	41.98	41.28	41.42	25,628,228	-0.23(-0.55%)
Jan 27, 2023	42.06	42.17	41.64	41.65	25,026,576	-0.44(-1.04%)
Jan 26, 2023	42.04	42.14	41.48	42.09	40,489,908	-0.39(-0.92%)
Jan 25, 2023	42.44	42.52	42.02	42.48	22,078,538	+0.34(+0.81%)
Jan 24, 2023	42.34	42.37	41.61	42.14	19,993,020	-0.25(-0.60%)
Jan 23, 2023	42.45	42.71	42.24	42.39	20,572,472	-0.12(-0.29%)
Jan 20, 2023	42.68	42.82	42.15	42.52	26,734,486	+0.14(+0.33%)
Jan 19, 2023	42.15	42.67	42.07	42.38	28,234,018	-0.04(-0.09%)
Jan 18, 2023	42.92	43.21	42.38	42.41	35,891,208	-1.02(-2.34%)
Jan 17, 2023	43.86	44.05	43.08	43.43	31,116,366	-1.67(-3.70%)
Jan 13, 2023	44.77	45.39	44.76	45.10	19,881,484	+0.13(+0.29%)
Jan 12, 2023	44.55	44.98	43.90	44.97	24,753,238	+0.25(+0.55%)
Jan 11, 2023	44.96	45.00	44.17	44.72	24,418,568	-0.16(-0.36%)
Jan 10, 2023	45.57	45.68	44.66	44.88	30,990,052	-0.73(-1.59%)
Jan 09, 2023	47.17	47.37	45.53	45.61	32,690,188	-2.38(-4.97%)
Jan 06, 2023	47.11	48.63	46.71	47.99	31,443,696	+1.19(+2.54%)
Jan 05, 2023	46.87	47.12	46.11	46.81	21,277,510	-0.44(-0.94%)
Jan 04, 2023	47.40	47.72	46.68	47.25	23,133,808	-1.07(-2.20%)
Jan 03, 2023	48.08	48.37	47.90	48.31	16,550,816	+0.02(+0.04%)
Dec 30, 2022	48.34	48.45	47.83	48.29	12,091,312	-0.08(-0.18%)
Dec 29, 2022	48.09	48.69	48.06	48.38	9,517,622	+0.50(+1.04%)
Dec 28, 2022	48.12	48.44	47.83	47.88	10,666,187	-0.31(-0.65%)
Dec 27, 2022	48.88	48.94	48.12	48.19	13,244,489	-0.66(-1.35%)
Dec 23, 2022	48.60	48.96	48.29	48.85	11,317,154	+0.18(+0.37%)
Dec 22, 2022	48.45	48.73	48.02	48.67	15,726,373	-0.02(-0.04%)
Dec 21, 2022	48.63	49.16	48.26	48.69	13,701,284	+0.32(+0.66%)
Dec 20, 2022	48.27	48.55	47.92	48.37	13,189,411	-0.04(-0.08%)
Dec 19, 2022	48.56	48.83	47.78	48.41	17,060,654	-0.04(-0.08%)
Dec 16, 2022	49.96	50.09	48.45	48.45	69,696,160	-2.08(-4.12%)
Dec 15, 2022	50.96	51.30	50.33	50.53	22,984,232	-0.82(-1.60%)
Dec 14, 2022	50.09	51.77	49.86	51.35	38,465,136	+1.33(+2.66%)
Dec 13, 2022	50.05	50.93	49.84	50.02	31,269,850	+0.86(+1.74%)
Dec 12, 2022	49.12	49.57	48.77	49.16	19,658,316	+0.41(+0.85%)
Dec 09, 2022	48.77	49.80	48.66	48.75	21,149,478	-0.06(-0.12%)
Dec 08, 2022	47.30	48.88	47.14	48.80	27,706,760	+1.45(+3.07%)
Dec 07, 2022	46.89	48.21	46.89	47.35	16,901,118	+0.50(+1.07%)
Dec 06, 2022	47.76	47.93	46.35	46.85	23,115,194	-0.96(-2.01%)
Dec 05, 2022	47.98	48.10	47.45	47.81	19,054,780	-0.17(-0.35%)
Dec 02, 2022	47.65	48.37	47.58	47.98	17,911,546	-0.16(-0.33%)

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.