Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	28.84	28.84	28.27	28.53	366,688	-0.06(-0.21%)
Nov 29, 2023	29.06	29.41	28.47	28.59	329,312	-0.19(-0.66%)
Nov 28, 2023	29.15	29.53	28.51	28.78	391,577	-0.53(-1.81%)
Nov 27, 2023	28.99	29.33	28.67	29.31	302,058	+0.31(+1.07%)
Nov 24, 2023	28.96	29.19	28.80	29.00	102,288	-0.07(-0.24%)
Nov 22, 2023	29.09	29.55	29.03	29.07	322,282	+0.21(+0.73%)
Nov 21, 2023	29.01	29.05	28.67	28.86	283,158	-0.33(-1.13%)
Nov 20, 2023	28.50	29.22	28.49	29.19	462,383	+0.80(+2.82%)
Nov 17, 2023	28.00	28.44	27.60	28.39	488,675	+0.31(+1.10%)
Nov 16, 2023	27.96	28.27	27.76	28.08	537,227	+0.12(+0.43%)
Nov 15, 2023	28.18	28.39	27.87	27.96	583,728	-0.16(-0.57%)
Nov 14, 2023	28.32	28.49	27.92	28.12	488,612	+0.48(+1.74%)
Nov 13, 2023	27.48	27.94	27.05	27.64	498,323	-0.14(-0.50%)
Nov 10, 2023	26.92	28.29	26.71	27.78	638,016	+0.97(+3.62%)
Nov 09, 2023	26.71	27.10	26.23	26.81	543,417	+0.37(+1.40%)
Nov 08, 2023	26.93	26.96	26.33	26.44	383,548	-0.55(-2.04%)
Nov 07, 2023	27.12	27.83	26.11	26.99	1,041,758	+2.13(+8.57%)
Nov 06, 2023	25.27	25.36	24.56	24.86	480,150	-0.46(-1.82%)
Nov 03, 2023	25.20	25.56	24.97	25.32	283,106	+0.45(+1.81%)
Nov 02, 2023	24.77	25.07	24.33	24.87	326,779	+0.55(+2.26%)
Nov 01, 2023	23.86	24.33	23.83	24.32	689,242	+0.38(+1.59%)
Oct 31, 2023	23.90	24.55	23.63	23.94	395,146	+0.10(+0.42%)
Oct 30, 2023	24.31	24.49	23.82	23.84	507,815	-0.32(-1.32%)
Oct 27, 2023	24.58	24.58	23.86	24.16	442,009	-0.28(-1.15%)
Oct 26, 2023	24.71	25.09	24.31	24.44	362,786	-0.25(-1.01%)
Oct 25, 2023	24.97	25.10	24.42	24.69	328,600	-0.49(-1.95%)
Oct 24, 2023	25.04	25.43	24.90	25.18	318,885	+0.26(+1.04%)
Oct 23, 2023	25.06	25.40	24.69	24.92	322,655	-0.16(-0.64%)
Oct 20, 2023	25.83	25.83	25.02	25.08	404,130	-0.75(-2.90%)
Oct 19, 2023	26.93	27.91	25.57	25.83	739,606	-0.85(-3.19%)
Oct 18, 2023	26.63	26.81	26.11	26.68	279,363	-0.28(-1.04%)
Oct 17, 2023	26.52	27.15	26.15	26.96	499,897	+0.04(+0.15%)
Oct 16, 2023	27.77	27.76	26.63	26.92	621,865	-0.64(-2.32%)
Oct 13, 2023	28.50	28.66	27.52	27.56	535,301	-0.86(-3.03%)
Oct 12, 2023	27.62	28.44	27.43	28.42	573,896	+0.73(+2.64%)
Oct 11, 2023	27.61	27.97	27.46	27.69	652,024	+0.14(+0.51%)
Oct 10, 2023	27.28	27.91	27.28	27.55	395,980	+0.28(+1.03%)
Oct 09, 2023	27.15	27.44	26.72	27.27	399,757	-0.07(-0.26%)
Oct 06, 2023	26.83	27.62	26.53	27.34	495,190	+0.36(+1.33%)
Oct 05, 2023	27.00	27.30	26.88	26.98	486,703	-0.08(-0.30%)
Oct 04, 2023	26.77	27.29	26.65	27.06	478,426	+0.21(+0.78%)
Oct 03, 2023	27.14	27.52	26.61	26.85	527,884	-0.56(-2.04%)
Oct 02, 2023	28.16	28.50	27.27	27.41	961,410	-0.70(-2.49%)
Sep 29, 2023	28.45	28.50	27.83	28.11	684,364	-0.06(-0.21%)
Sep 28, 2023	27.36	28.25	27.36	28.17	1,478,390	+0.84(+3.07%)
Sep 27, 2023	26.84	27.48	26.84	27.33	539,612	+0.75(+2.82%)
Sep 26, 2023	26.77	26.80	26.44	26.58	827,843	-0.35(-1.30%)
Sep 25, 2023	26.39	26.95	26.70	26.93	487,273	+0.48(+1.81%)
Sep 22, 2023	26.44	26.79	26.41	26.45	1,191,629	+0.19(+0.72%)
Sep 21, 2023	26.21	26.62	26.07	26.26	346,616	-0.29(-1.09%)
Sep 20, 2023	27.01	27.15	26.54	26.55	255,100	-0.33(-1.23%)
Sep 19, 2023	26.90	27.27	26.86	26.88	419,051	-0.01(-0.04%)
Sep 18, 2023	26.47	27.10	26.33	26.89	484,108	+0.24(+0.90%)
Sep 15, 2023	28.00	28.02	26.20	26.65	1,530,296	-1.72(-6.06%)
Sep 14, 2023	28.23	28.83	28.01	28.37	507,778	+0.35(+1.25%)
Sep 13, 2023	28.16	28.48	27.93	28.02	618,771	+0.47(+1.71%)
Sep 12, 2023	27.71	28.09	27.46	27.55	271,892	-0.41(-1.47%)
Sep 11, 2023	28.56	28.65	27.83	27.96	410,763	-0.25(-0.89%)
Sep 08, 2023	28.53	28.56	27.95	28.21	404,907	-0.47(-1.64%)
Sep 07, 2023	28.43	28.79	27.78	28.68	620,066	-0.20(-0.69%)
Sep 06, 2023	28.80	29.27	28.63	28.88	487,265	+0.16(+0.56%)
Sep 05, 2023	29.61	29.76	28.25	28.72	592,199	-1.26(-4.20%)
Sep 01, 2023	29.69	30.22	29.53	29.98	379,406	+0.79(+2.71%)
Aug 31, 2023	29.07	29.62	29.06	29.19	494,720	+0.07(+0.24%)
Aug 30, 2023	28.58	29.41	28.53	29.12	373,102	+0.55(+1.93%)
Aug 29, 2023	27.77	28.65	27.65	28.57	437,825	+0.66(+2.36%)
Aug 28, 2023	28.20	28.50	27.85	27.91	215,627	-0.16(-0.57%)
Aug 25, 2023	27.97	28.29	27.40	28.07	361,996	+0.17(+0.61%)
Aug 24, 2023	28.94	28.97	27.74	27.90	465,507	-0.76(-2.65%)
Aug 23, 2023	28.31	28.78	28.13	28.66	296,966	+0.30(+1.06%)
Aug 22, 2023	28.99	29.00	28.25	28.36	307,371	-0.25(-0.87%)
Aug 21, 2023	28.31	28.77	28.31	28.61	288,674	+0.36(+1.27%)
Aug 18, 2023	27.90	28.60	27.77	28.25	436,601	+0.18(+0.64%)
Aug 17, 2023	28.75	28.91	28.03	28.07	464,085	-0.66(-2.30%)
Aug 16, 2023	29.51	29.59	28.69	28.73	392,222	-0.95(-3.20%)
Aug 15, 2023	30.26	30.53	29.66	29.68	531,277	-0.77(-2.53%)
Aug 14, 2023	29.75	30.54	29.51	30.45	654,756	+0.47(+1.57%)
Aug 11, 2023	30.05	30.16	29.81	29.98	440,303	-0.40(-1.32%)
Aug 10, 2023	30.78	31.09	29.95	30.38	685,584	-0.28(-0.91%)
Aug 09, 2023	29.93	30.74	29.47	30.66	980,523	+0.54(+1.79%)
Aug 08, 2023	28.99	30.62	28.59	30.12	1,016,549	+1.93(+6.85%)
Aug 07, 2023	28.27	28.67	28.02	28.19	445,093	-0.03(-0.11%)
Aug 04, 2023	28.73	28.94	28.13	28.22	339,082	-0.63(-2.18%)
Aug 03, 2023	28.48	29.17	28.41	28.85	562,994	+0.37(+1.30%)
Aug 02, 2023	28.50	28.84	27.97	28.48	560,925	-0.22(-0.77%)
Aug 01, 2023	28.00	28.71	27.86	28.70	393,265	+0.54(+1.92%)
Jul 31, 2023	27.50	28.25	27.47	28.16	382,801	+0.63(+2.29%)
Jul 28, 2023	27.28	27.73	27.15	27.53	268,728	+0.55(+2.04%)
Jul 27, 2023	27.11	27.57	26.89	26.98	267,148	+0.52(+1.97%)
Jul 26, 2023	26.27	26.70	26.05	26.46	200,208	-0.11(-0.41%)
Jul 25, 2023	26.31	26.82	26.20	26.57	212,141	+0.26(+0.99%)
Jul 24, 2023	26.31	26.78	26.06	26.31	259,122	-0.09(-0.34%)
Jul 21, 2023	26.20	26.55	26.02	26.40	630,992	+0.65(+2.52%)
Jul 20, 2023	26.16	26.51	25.52	25.75	453,727	-0.79(-2.98%)
Jul 19, 2023	26.90	26.92	26.31	26.54	293,491	-0.38(-1.41%)
Jul 18, 2023	26.65	26.99	26.29	26.92	482,806	+0.21(+0.79%)
Jul 17, 2023	25.71	27.18	25.71	26.71	645,000	+1.00(+3.89%)
Jul 14, 2023	25.73	25.86	25.43	25.71	372,038	-0.02(-0.08%)
Jul 13, 2023	24.39	25.81	24.26	25.73	677,221	+1.57(+6.50%)
Jul 12, 2023	24.50	24.59	24.13	24.16	647,989	+0.02(+0.08%)
Jul 11, 2023	24.63	24.63	23.97	24.14	441,048	-0.34(-1.39%)
Jul 10, 2023	24.25	24.51	23.93	24.48	525,631	+0.25(+1.03%)
Jul 07, 2023	24.45	24.64	24.20	24.23	321,357	-0.13(-0.53%)
Jul 06, 2023	24.52	24.77	24.13	24.36	289,245	-0.48(-1.93%)
Jul 05, 2023	25.54	25.57	24.69	24.84	400,577	-0.96(-3.72%)
Jul 03, 2023	25.68	25.91	25.35	25.80	141,708	+0.12(+0.47%)
Jun 30, 2023	25.89	26.23	25.68	25.68	323,573	+0.10(+0.39%)
Jun 29, 2023	25.22	25.83	25.10	25.58	399,962	+0.56(+2.24%)
Jun 28, 2023	25.02	25.31	24.88	25.02	325,662	-0.26(-1.03%)
Jun 27, 2023	24.32	25.30	24.32	25.28	337,632	+0.97(+3.99%)
Jun 26, 2023	24.28	24.64	24.13	24.31	409,606	+0.10(+0.41%)
Jun 23, 2023	24.51	24.67	24.18	24.21	1,743,383	-0.70(-2.81%)
Jun 22, 2023	24.79	25.22	24.31	24.91	299,627	+0.02(+0.08%)
Jun 21, 2023	25.12	25.30	24.64	24.89	349,923	-0.29(-1.15%)
Jun 20, 2023	24.87	25.27	24.82	25.18	423,907	+0.35(+1.41%)
Jun 16, 2023	24.77	24.85	24.34	24.83	1,384,192	+0.10(+0.40%)
Jun 15, 2023	24.93	24.93	24.38	24.73	555,469	+5.48(+28.47%)
May 08, 2023	18.63	19.46	18.35	19.25	944,295	+0.69(+3.72%)
May 05, 2023	18.00	18.62	17.94	18.56	504,697	+0.75(+4.21%)
May 04, 2023	18.01	18.01	17.70	17.81	748,931	-0.34(-1.87%)
May 03, 2023	18.39	18.58	18.09	18.15	361,818	-0.25(-1.36%)
May 02, 2023	18.41	18.52	18.09	18.40	342,130	-0.02(-0.11%)
May 01, 2023	18.47	18.70	18.38	18.42	239,777	+0.00(+0.00%)
Apr 28, 2023	18.38	18.49	18.29	18.42	219,475	+0.06(+0.33%)
Apr 27, 2023	18.38	18.48	18.00	18.36	244,365	-0.02(-0.11%)
Apr 26, 2023	18.55	18.61	18.25	18.38	293,418	-0.14(-0.76%)
Apr 25, 2023	18.80	18.86	18.49	18.52	348,272	-0.43(-2.27%)
Apr 24, 2023	18.87	19.04	18.68	18.95	199,023	+0.03(+0.16%)
Apr 21, 2023	19.03	19.16	18.76	18.92	215,488	-0.17(-0.89%)
Apr 20, 2023	18.80	19.32	18.80	19.09	230,867	+0.13(+0.69%)
Apr 19, 2023	18.93	19.06	18.81	18.96	216,584	-0.15(-0.78%)
Apr 18, 2023	19.37	19.50	19.00	19.11	301,501	-0.20(-1.04%)
Apr 17, 2023	19.36	19.48	19.10	19.31	355,783	-0.29(-1.48%)
Apr 14, 2023	19.65	19.85	19.37	19.60	224,490	-0.05(-0.25%)
Apr 13, 2023	19.77	19.91	19.56	19.65	213,091	-0.04(-0.20%)
Apr 12, 2023	20.29	20.33	19.56	19.69	238,544	-0.43(-2.14%)
Apr 11, 2023	20.27	20.32	19.95	20.12	189,210	-0.02(-0.10%)
Apr 10, 2023	19.54	20.17	19.52	20.14	234,758	+0.49(+2.49%)
Apr 06, 2023	19.80	19.84	19.60	19.65	266,539	-0.20(-1.01%)
Apr 05, 2023	19.86	19.95	19.69	19.85	493,705	-0.17(-0.85%)
Apr 04, 2023	20.88	20.94	19.85	20.02	455,001	-0.89(-4.26%)
Apr 03, 2023	21.07	21.28	20.50	20.91	472,119	-0.22(-1.04%)
Mar 31, 2023	20.95	21.18	20.92	21.13	489,991	+0.18(+0.86%)
Mar 30, 2023	20.95	21.15	20.83	20.95	157,837	+0.14(+0.67%)
Mar 29, 2023	20.69	20.91	20.53	20.81	232,792	+0.34(+1.66%)
Mar 28, 2023	20.49	20.63	20.34	20.47	254,936	-0.06(-0.29%)
Mar 27, 2023	20.85	20.85	20.47	20.53	186,808	-0.22(-1.06%)
Mar 24, 2023	20.70	20.76	20.36	20.75	209,718	-0.10(-0.48%)
Mar 23, 2023	20.74	21.21	20.66	20.85	350,926	+0.35(+1.71%)
Mar 22, 2023	20.74	21.12	20.48	20.50	281,419	-0.27(-1.30%)
Mar 21, 2023	21.37	21.50	20.69	20.77	267,075	-0.34(-1.61%)
Mar 20, 2023	20.98	21.18	20.71	21.11	291,643	+0.22(+1.05%)
Mar 17, 2023	21.32	21.44	20.87	20.89	1,061,586	-0.40(-1.88%)
Mar 16, 2023	20.61	21.39	20.61	21.29	232,880	+0.45(+2.16%)
Mar 15, 2023	20.57	20.92	20.41	20.84	306,600	-0.33(-1.56%)
Mar 14, 2023	21.00	21.38	20.82	21.17	317,677	+0.66(+3.22%)
Mar 13, 2023	20.59	20.73	20.25	20.51	331,864	-0.31(-1.49%)
Mar 10, 2023	21.41	21.43	20.63	20.82	307,551	-0.42(-1.98%)
Mar 09, 2023	21.19	21.41	21.02	21.24	649,165	+0.22(+1.05%)
Mar 08, 2023	20.79	21.19	20.67	21.02	363,147	+0.40(+1.94%)
Mar 07, 2023	21.13	21.28	20.46	20.62	6,222,143	-0.49(-2.32%)
Mar 06, 2023	21.85	21.99	20.95	21.11	241,524	-0.64(-2.94%)
Mar 03, 2023	21.65	21.79	21.45	21.75	177,613	+0.16(+0.74%)
Mar 02, 2023	21.35	21.68	20.87	21.59	211,342	-0.07(-0.32%)
Mar 01, 2023	21.42	21.80	21.39	21.66	270,318	+0.39(+1.83%)
Feb 28, 2023	20.97	21.82	20.90	21.27	415,422	+0.35(+1.67%)
Feb 27, 2023	21.12	21.18	20.75	20.92	240,282	+0.07(+0.34%)
Feb 24, 2023	20.67	20.86	20.52	20.85	231,480	-0.28(-1.33%)
Feb 23, 2023	21.25	21.38	20.73	21.13	265,301	+0.45(+2.18%)
Feb 22, 2023	21.05	21.26	20.43	20.68	394,460	-0.46(-2.18%)
Feb 21, 2023	21.33	21.54	21.03	21.14	369,057	-0.58(-2.67%)
Feb 17, 2023	21.91	21.94	21.16	21.72	501,863	+0.00(+0.00%)
Feb 16, 2023	20.60	22.19	20.03	21.72	806,491	+1.27(+6.21%)
Feb 15, 2023	20.26	20.58	20.21	20.45	279,491	-0.03(-0.15%)
Feb 14, 2023	20.12	20.58	19.70	20.48	310,954	+0.15(+0.74%)
Feb 13, 2023	20.18	20.46	19.97	20.33	202,508	+0.22(+1.09%)
Feb 10, 2023	20.29	20.34	19.86	20.11	421,078	-0.25(-1.23%)
Feb 09, 2023	20.78	20.99	20.27	20.36	360,464	-0.02(-0.10%)
Feb 08, 2023	20.95	20.95	20.18	20.38	252,302	-0.66(-3.14%)
Feb 07, 2023	20.71	21.15	20.48	21.04	451,328	+0.29(+1.40%)
Feb 06, 2023	20.95	21.09	20.65	20.75	201,033	-0.49(-2.31%)
Feb 03, 2023	21.33	21.68	21.06	21.24	349,584	-0.46(-2.12%)
Feb 02, 2023	21.13	21.85	20.87	21.70	539,852	+0.83(+3.98%)
Feb 01, 2023	20.03	20.95	19.76	20.87	440,749	+1.01(+5.09%)
Jan 31, 2023	19.37	19.88	19.35	19.86	467,200	+0.49(+2.53%)
Jan 30, 2023	19.85	19.85	19.36	19.37	215,201	-0.66(-3.30%)
Jan 27, 2023	20.08	20.24	19.95	20.03	163,832	-0.26(-1.28%)
Jan 26, 2023	20.12	20.30	19.67	20.29	220,279	+0.27(+1.35%)
Jan 25, 2023	19.75	20.15	19.35	20.02	242,877	+0.05(+0.25%)
Jan 24, 2023	20.05	20.07	19.80	19.97	228,307	-0.19(-0.94%)
Jan 23, 2023	19.27	20.21	19.27	20.16	380,993	+0.04(+0.20%)
Jan 20, 2023	20.03	20.40	19.84	20.12	178,493	+0.33(+1.67%)
Jan 19, 2023	20.00	20.20	19.64	19.79	272,782	-0.33(-1.64%)
Jan 18, 2023	20.43	20.53	20.11	20.12	364,181	-0.12(-0.59%)
Jan 17, 2023	20.30	20.47	20.17	20.24	224,977	-0.10(-0.49%)
Jan 13, 2023	20.57	20.70	20.31	20.34	562,491	-0.33(-1.60%)
Jan 12, 2023	20.43	20.83	20.19	20.67	443,647	+0.54(+2.68%)
Jan 11, 2023	19.94	20.16	19.92	20.13	559,360	+0.19(+0.95%)
Jan 10, 2023	19.73	20.09	19.66	19.94	209,322	+0.13(+0.66%)
Jan 09, 2023	19.65	20.22	19.58	19.81	637,419	+0.46(+2.38%)
Jan 06, 2023	18.90	19.71	18.76	19.35	293,145	+0.75(+4.03%)
Jan 05, 2023	18.58	18.84	18.37	18.60	166,292	-0.07(-0.37%)
Jan 04, 2023	18.67	18.88	18.44	18.67	381,172	+0.22(+1.19%)
Jan 03, 2023	18.89	18.92	18.22	18.45	249,949	-0.13(-0.70%)
Dec 30, 2022	18.18	18.62	18.18	18.58	206,088	+0.01(+0.05%)
Dec 29, 2022	18.35	18.76	18.24	18.57	238,828	+0.45(+2.48%)
Dec 28, 2022	18.29	18.48	18.05	18.12	246,079	-0.25(-1.36%)
Dec 27, 2022	18.33	18.40	18.03	18.37	157,792	+0.00(+0.00%)
Dec 23, 2022	18.42	18.46	18.17	18.37	187,314	-0.11(-0.60%)
Dec 22, 2022	18.50	18.73	18.02	18.48	361,237	-0.38(-2.01%)
Dec 21, 2022	18.70	19.11	18.66	18.86	337,653	+0.16(+0.86%)
Dec 20, 2022	18.73	19.03	18.68	18.70	440,069	-0.18(-0.95%)
Dec 19, 2022	19.26	19.33	18.71	18.88	253,102	-0.50(-2.58%)
Dec 16, 2022	18.95	19.48	18.95	19.38	695,632	+0.14(+0.73%)
Dec 15, 2022	19.51	19.52	19.06	19.24	566,312	-0.65(-3.27%)
Dec 14, 2022	19.42	20.12	19.30	19.89	578,846	+0.39(+2.00%)
Dec 13, 2022	19.57	20.19	19.33	19.50	342,656	+0.50(+2.63%)
Dec 12, 2022	19.06	19.08	18.81	19.00	276,440	-0.06(-0.31%)
Dec 09, 2022	19.08	19.34	19.02	19.06	214,594	-0.10(-0.52%)
Dec 08, 2022	19.00	19.25	18.84	19.16	288,759	+0.29(+1.54%)
Dec 07, 2022	19.03	19.60	18.82	18.87	582,825	-0.24(-1.26%)
Dec 06, 2022	19.63	19.64	18.94	19.11	240,087	-0.52(-2.65%)
Dec 05, 2022	19.73	19.82	19.44	19.63	240,161	-0.11(-0.56%)
Dec 02, 2022	19.45	19.76	19.35	19.74	242,771	-0.10(-0.50%)

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.