Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	26.76	27.02	26.39	26.48	377,715	-0.25(-0.93%)
Nov 29, 2023	26.57	27.21	26.57	26.73	392,636	+0.38(+1.43%)
Nov 28, 2023	26.41	26.50	26.08	26.35	214,713	-0.12(-0.45%)
Nov 27, 2023	26.47	26.72	26.27	26.47	263,217	-0.19(-0.71%)
Nov 24, 2023	26.56	26.79	26.56	26.66	70,200	+0.07(+0.26%)
Nov 22, 2023	26.59	26.74	26.36	26.59	152,559	+0.27(+1.02%)
Nov 21, 2023	26.92	26.99	26.31	26.32	174,187	-0.68(-2.51%)
Nov 20, 2023	26.98	27.27	26.77	27.00	223,122	+0.05(+0.18%)
Nov 17, 2023	27.12	27.33	26.90	26.95	305,057	+0.15(+0.55%)
Nov 16, 2023	27.25	27.32	26.61	26.81	214,082	-0.39(-1.44%)
Nov 15, 2023	27.03	27.64	27.03	27.20	288,528	+0.07(+0.25%)
Nov 14, 2023	25.81	27.15	25.80	27.13	355,761	+2.35(+9.47%)
Nov 13, 2023	24.48	24.92	24.20	24.78	224,575	+0.14(+0.56%)
Nov 10, 2023	24.77	24.80	24.36	24.65	244,254	-0.03(-0.12%)
Nov 09, 2023	25.14	25.15	24.47	24.68	248,026	-0.42(-1.68%)
Nov 08, 2023	25.86	25.86	24.93	25.10	223,079	-0.66(-2.55%)
Nov 07, 2023	25.98	26.23	25.72	25.76	231,789	-0.42(-1.61%)
Nov 06, 2023	26.41	26.41	26.08	26.18	251,111	-0.26(-0.97%)
Nov 03, 2023	26.21	26.82	26.09	26.43	334,476	+0.91(+3.58%)
Nov 02, 2023	24.41	25.54	24.41	25.52	375,379	+1.37(+5.69%)
Nov 01, 2023	24.24	24.43	23.78	24.15	228,431	-0.08(-0.32%)
Oct 31, 2023	23.90	24.28	23.73	24.22	284,578	+0.35(+1.48%)
Oct 30, 2023	24.03	24.17	23.56	23.87	408,726	+0.15(+0.62%)
Oct 27, 2023	23.98	23.98	23.32	23.72	408,233	-0.28(-1.19%)
Oct 26, 2023	23.99	24.43	23.85	24.01	325,221	+0.15(+0.62%)
Oct 25, 2023	23.56	24.04	22.93	23.86	534,112	+0.10(+0.41%)
Oct 24, 2023	23.86	24.40	23.14	23.76	695,275	+0.01(+0.04%)
Oct 23, 2023	23.88	24.55	23.72	23.75	787,187	-0.28(-1.18%)
Oct 20, 2023	24.61	24.65	23.89	24.04	883,909	-0.55(-2.24%)
Oct 19, 2023	24.43	25.04	24.43	24.59	811,075	-0.01(-0.04%)
Oct 18, 2023	24.15	25.58	24.15	24.60	697,317	-1.32(-5.08%)
Oct 17, 2023	25.24	26.30	25.24	25.91	408,039	+0.47(+1.85%)
Oct 16, 2023	24.80	25.46	25.00	25.44	464,627	+0.71(+2.86%)
Oct 13, 2023	26.13	26.13	24.70	24.73	346,551	-1.05(-4.07%)
Oct 12, 2023	26.08	26.08	25.58	25.78	373,271	-0.19(-0.72%)
Oct 11, 2023	26.28	26.58	25.88	25.97	289,557	-0.26(-0.97%)
Oct 10, 2023	26.02	26.39	25.91	26.23	551,107	+0.37(+1.44%)
Oct 09, 2023	25.52	26.16	25.47	25.85	380,891	+0.14(+0.53%)
Oct 06, 2023	24.73	25.91	24.73	25.72	462,587	+0.65(+2.58%)
Oct 05, 2023	24.64	25.13	24.64	25.07	374,189	+0.36(+1.47%)
Oct 04, 2023	24.53	24.78	24.24	24.71	364,247	+0.19(+0.76%)
Oct 03, 2023	24.86	25.21	24.35	24.52	383,044	-0.47(-1.89%)
Oct 02, 2023	25.12	25.17	24.83	24.99	502,717	-0.16(-0.62%)
Sep 29, 2023	25.19	25.49	24.99	25.15	273,399	+0.19(+0.75%)
Sep 28, 2023	24.70	25.30	24.70	24.96	340,846	+0.32(+1.31%)
Sep 27, 2023	24.95	25.22	24.29	24.64	330,336	-0.15(-0.59%)
Sep 26, 2023	24.93	25.49	24.75	24.78	321,523	-0.41(-1.64%)
Sep 25, 2023	24.76	25.23	25.05	25.20	261,079	+0.39(+1.58%)
Sep 22, 2023	25.21	25.39	24.73	24.80	338,330	-0.34(-1.37%)
Sep 21, 2023	25.31	25.47	25.01	25.15	290,156	-0.33(-1.31%)
Sep 20, 2023	25.98	26.15	25.44	25.48	279,975	-0.25(-0.95%)
Sep 19, 2023	26.03	26.25	25.54	25.73	294,551	-0.30(-1.17%)
Sep 18, 2023	25.99	26.18	25.47	26.03	414,335	+0.16(+0.61%)
Sep 15, 2023	26.04	26.23	25.54	25.87	2,576,302	-0.45(-1.70%)
Sep 14, 2023	25.93	26.36	25.78	26.32	394,063	+0.68(+2.66%)
Sep 13, 2023	25.76	25.81	25.22	25.64	326,993	-0.07(-0.27%)
Sep 12, 2023	25.77	26.01	25.50	25.71	346,414	-0.01(-0.04%)
Sep 11, 2023	25.99	26.27	25.57	25.72	383,004	-0.21(-0.80%)
Sep 08, 2023	25.83	25.96	25.24	25.92	271,947	+0.17(+0.65%)
Sep 07, 2023	25.80	25.91	25.36	25.76	340,069	-0.23(-0.87%)
Sep 06, 2023	26.78	26.93	25.85	25.98	289,590	-0.75(-2.79%)
Sep 05, 2023	27.23	27.29	26.69	26.73	319,477	-0.75(-2.72%)
Sep 01, 2023	26.89	27.70	26.79	27.47	289,453	+0.80(+2.98%)
Aug 31, 2023	26.64	26.86	26.53	26.68	292,857	+0.03(+0.11%)
Aug 30, 2023	26.69	26.89	26.45	26.65	198,039	-0.05(-0.18%)
Aug 29, 2023	26.44	26.90	26.27	26.70	188,050	+0.25(+0.93%)
Aug 28, 2023	26.28	26.71	26.27	26.45	192,673	+0.30(+1.16%)
Aug 25, 2023	26.47	26.70	25.86	26.15	271,452	-0.27(-1.00%)
Aug 24, 2023	26.28	26.82	26.08	26.41	294,393	+0.03(+0.11%)
Aug 23, 2023	26.32	26.55	26.19	26.38	341,340	+0.01(+0.04%)
Aug 22, 2023	27.28	27.62	26.33	26.37	369,980	-0.92(-3.38%)
Aug 21, 2023	27.99	28.07	27.14	27.30	263,925	-0.61(-2.20%)
Aug 18, 2023	27.36	28.14	27.29	27.91	387,465	+0.30(+1.09%)
Aug 17, 2023	27.63	27.91	27.51	27.61	239,214	+0.05(+0.18%)
Aug 16, 2023	28.31	28.35	27.49	27.56	246,379	-0.53(-1.87%)
Aug 15, 2023	28.73	28.98	28.06	28.09	496,415	-1.14(-3.89%)
Aug 14, 2023	29.04	29.27	28.74	29.22	427,353	-0.08(-0.27%)
Aug 11, 2023	28.91	29.43	28.73	29.30	220,038	+0.19(+0.67%)
Aug 10, 2023	29.45	29.79	28.91	29.11	229,671	-0.25(-0.86%)
Aug 09, 2023	29.49	29.59	29.16	29.36	270,592	-0.26(-0.89%)
Aug 08, 2023	29.77	29.79	28.83	29.62	346,183	-0.89(-2.93%)
Aug 07, 2023	30.16	30.57	30.07	30.52	276,699	+0.36(+1.19%)
Aug 04, 2023	29.91	30.50	29.89	30.16	191,182	+0.16(+0.52%)
Aug 03, 2023	29.54	30.12	29.42	30.00	202,685	+0.38(+1.28%)
Aug 02, 2023	29.40	29.73	29.12	29.62	255,647	-0.18(-0.62%)
Aug 01, 2023	30.19	30.30	29.50	29.81	230,214	-0.38(-1.26%)
Jul 31, 2023	30.46	30.70	29.88	30.19	306,864	-0.27(-0.89%)
Jul 28, 2023	30.57	30.69	30.15	30.46	294,967	+0.30(+1.00%)
Jul 27, 2023	30.99	31.28	29.93	30.16	442,834	-0.59(-1.93%)
Jul 26, 2023	29.64	30.94	29.64	30.75	545,672	+1.52(+5.19%)
Jul 25, 2023	29.38	29.97	29.17	29.23	395,306	-0.18(-0.63%)
Jul 24, 2023	28.82	29.65	28.82	29.42	413,896	+0.64(+2.23%)
Jul 21, 2023	29.34	29.46	28.63	28.78	512,373	-0.28(-0.97%)
Jul 20, 2023	29.57	29.64	28.62	29.06	666,466	-0.53(-1.81%)
Jul 19, 2023	28.28	29.60	28.04	29.59	662,444	+1.44(+5.11%)
Jul 18, 2023	27.49	28.35	27.49	28.15	649,883	+0.62(+2.26%)
Jul 17, 2023	26.32	27.71	26.18	27.53	787,123	+1.50(+5.75%)
Jul 14, 2023	27.15	27.15	25.91	26.03	726,583	-0.96(-3.57%)
Jul 13, 2023	26.86	27.23	26.66	27.00	370,548	+0.42(+1.57%)
Jul 12, 2023	27.00	27.45	26.52	26.58	497,124	+0.05(+0.18%)
Jul 11, 2023	26.42	26.71	26.15	26.53	472,653	+0.28(+1.07%)
Jul 10, 2023	25.75	26.65	25.37	26.25	475,635	+0.35(+1.35%)
Jul 07, 2023	25.28	26.11	25.27	25.90	595,673	+0.72(+2.86%)
Jul 06, 2023	25.29	25.31	24.60	25.18	486,074	-0.51(-1.97%)
Jul 05, 2023	26.18	26.27	25.62	25.68	752,830	-0.72(-2.73%)
Jul 03, 2023	25.79	26.52	25.79	26.40	195,132	+0.61(+2.38%)
Jun 30, 2023	26.43	26.59	25.79	25.79	529,121	-0.36(-1.38%)
Jun 29, 2023	25.93	26.33	25.93	26.15	447,093	+0.35(+1.36%)
Jun 28, 2023	26.13	26.19	25.53	25.80	597,790	-0.36(-1.38%)
Jun 27, 2023	25.84	26.48	25.57	26.16	561,217	+0.33(+1.28%)
Jun 26, 2023	25.77	26.28	25.66	25.83	678,589	+0.25(+0.99%)
Jun 23, 2023	25.55	25.97	25.32	25.58	785,118	-0.31(-1.20%)
Jun 22, 2023	26.63	27.27	25.80	25.89	605,588	-0.84(-3.13%)
Jun 21, 2023	27.37	27.51	26.71	26.72	354,853	-0.88(-3.21%)
Jun 20, 2023	28.06	28.63	27.40	27.61	308,824	-0.43(-1.53%)
Jun 16, 2023	28.43	28.43	27.78	28.04	1,296,311	-0.21(-0.76%)
Jun 15, 2023	27.78	28.39	27.78	28.25	402,542	+3.60(+14.60%)
May 08, 2023	25.73	25.73	24.60	24.65	630,023	-0.63(-2.48%)
May 05, 2023	24.92	25.40	24.38	25.28	732,980	+1.02(+4.21%)
May 04, 2023	24.07	24.59	23.02	24.26	1,143,193	-0.46(-1.87%)
May 03, 2023	24.85	25.85	24.62	24.72	982,400	+0.01(+0.04%)
May 02, 2023	26.36	26.38	24.25	24.71	1,032,422	-1.84(-6.93%)
May 01, 2023	26.93	27.44	26.48	26.55	456,739	-0.45(-1.68%)
Apr 28, 2023	26.58	27.11	26.54	27.00	533,394	+0.45(+1.71%)
Apr 27, 2023	26.84	26.90	26.39	26.55	631,339	-0.12(-0.43%)
Apr 26, 2023	26.57	27.12	26.28	26.67	639,834	+0.06(+0.22%)
Apr 25, 2023	27.20	27.37	26.48	26.61	693,383	-1.08(-3.90%)
Apr 24, 2023	27.49	28.20	27.42	27.69	577,566	-0.03(-0.10%)
Apr 21, 2023	27.86	27.86	27.38	27.71	766,076	-0.21(-0.76%)
Apr 20, 2023	28.12	28.23	27.47	27.93	888,776	-0.39(-1.36%)
Apr 19, 2023	28.16	28.48	27.58	28.31	1,020,396	+0.03(+0.10%)
Apr 18, 2023	28.38	28.40	27.46	28.28	1,192,651	-0.05(-0.17%)
Apr 17, 2023	27.29	28.38	27.06	28.33	1,022,356	+0.68(+2.47%)
Apr 14, 2023	29.09	29.38	27.32	27.65	2,117,613	-0.96(-3.37%)
Apr 13, 2023	28.32	28.70	27.86	28.61	1,343,041	+0.29(+1.02%)
Apr 12, 2023	28.84	28.94	28.28	28.32	750,910	-0.39(-1.38%)
Apr 11, 2023	29.24	29.47	28.62	28.72	753,601	-0.45(-1.55%)
Apr 10, 2023	28.61	29.23	28.49	29.17	818,659	+0.39(+1.34%)
Apr 06, 2023	28.68	29.03	28.52	28.78	630,323	+0.11(+0.37%)
Apr 05, 2023	28.38	28.86	28.31	28.68	612,111	-0.14(-0.50%)
Apr 04, 2023	28.73	28.83	28.02	28.82	1,117,893	+0.17(+0.60%)
Apr 03, 2023	29.05	29.24	28.50	28.65	472,302	-0.36(-1.23%)
Mar 31, 2023	28.84	29.09	28.42	29.01	637,915	+0.44(+1.55%)
Mar 30, 2023	29.25	29.33	28.20	28.56	668,763	-0.62(-2.11%)
Mar 29, 2023	29.61	29.75	28.65	29.18	543,920	-0.04(-0.13%)
Mar 28, 2023	29.04	29.63	28.83	29.22	683,593	-0.07(-0.23%)
Mar 27, 2023	29.41	29.73	28.85	29.28	671,394	+0.59(+2.05%)
Mar 24, 2023	27.23	28.76	27.16	28.70	915,942	+0.80(+2.87%)
Mar 23, 2023	29.03	29.29	27.66	27.90	950,955	-0.92(-3.21%)
Mar 22, 2023	30.86	31.06	28.79	28.82	759,049	-2.13(-6.88%)
Mar 21, 2023	30.59	31.01	30.21	30.95	1,040,512	+1.57(+5.34%)
Mar 20, 2023	29.70	30.62	29.15	29.38	1,056,654	+0.37(+1.26%)
Mar 17, 2023	29.85	30.21	28.65	29.01	13,888,540	-1.43(-4.71%)
Mar 16, 2023	29.68	31.33	28.86	30.45	1,483,701	+0.10(+0.32%)
Mar 15, 2023	29.61	30.90	28.89	30.35	1,292,056	-0.51(-1.65%)
Mar 14, 2023	32.82	33.12	30.78	30.86	1,479,930	-0.18(-0.59%)
Mar 13, 2023	29.30	33.72	28.00	31.05	2,163,714	+0.53(+1.74%)
Mar 10, 2023	29.83	31.10	29.10	30.52	1,227,128	-0.02(-0.06%)
Mar 09, 2023	32.67	32.84	30.45	30.54	1,300,108	-2.58(-7.79%)
Mar 08, 2023	33.04	33.30	32.73	33.12	593,904	+0.13(+0.41%)
Mar 07, 2023	33.72	33.82	32.91	32.98	709,829	-0.98(-2.89%)
Mar 06, 2023	33.68	34.35	33.60	33.96	1,376,061	+0.79(+2.38%)
Mar 03, 2023	33.47	33.49	32.97	33.17	555,527	-0.15(-0.46%)
Mar 02, 2023	33.52	33.61	32.98	33.33	352,676	-0.49(-1.45%)
Mar 01, 2023	33.63	33.82	33.24	33.82	451,170	+0.05(+0.14%)
Feb 28, 2023	34.08	34.43	33.73	33.77	520,627	-0.36(-1.04%)
Feb 27, 2023	34.18	34.54	33.98	34.13	370,389	+0.11(+0.31%)
Feb 24, 2023	33.58	34.03	33.53	34.02	320,574	+0.04(+0.11%)
Feb 23, 2023	33.71	34.18	33.49	33.98	277,723	+0.16(+0.48%)
Feb 22, 2023	33.99	34.23	33.64	33.82	465,598	-0.20(-0.59%)
Feb 21, 2023	34.90	34.99	33.93	34.02	356,922	-1.25(-3.55%)
Feb 17, 2023	34.94	35.37	34.72	35.27	362,670	+0.45(+1.29%)
Feb 16, 2023	35.08	35.24	34.63	34.82	496,420	-0.68(-1.91%)
Feb 15, 2023	34.88	35.66	34.78	35.50	368,389	+0.55(+1.56%)
Feb 14, 2023	34.18	34.98	34.18	34.96	450,320	+0.52(+1.50%)
Feb 13, 2023	34.18	34.49	33.82	34.44	274,726	+0.27(+0.78%)
Feb 10, 2023	33.93	34.19	33.67	34.17	221,185	+0.13(+0.39%)
Feb 09, 2023	34.42	34.69	33.93	34.04	246,611	-0.33(-0.95%)
Feb 08, 2023	34.17	34.55	33.98	34.37	277,776	-0.10(-0.28%)
Feb 07, 2023	33.93	34.56	33.71	34.46	397,008	+0.46(+1.35%)
Feb 06, 2023	34.75	34.93	33.79	34.00	412,636	-0.79(-2.28%)
Feb 03, 2023	34.90	35.19	34.64	34.80	445,698	-0.32(-0.90%)
Feb 02, 2023	34.37	35.13	34.24	35.11	364,846	+0.79(+2.31%)
Feb 01, 2023	33.62	34.69	33.47	34.32	397,606	+0.41(+1.21%)
Jan 31, 2023	32.78	33.92	32.67	33.91	443,580	+1.22(+3.75%)
Jan 30, 2023	32.62	32.78	32.03	32.68	377,018	+0.03(+0.09%)
Jan 27, 2023	32.57	33.02	32.09	32.65	280,772	+0.13(+0.41%)
Jan 26, 2023	32.69	32.70	32.13	32.52	365,208	+0.11(+0.32%)
Jan 25, 2023	32.04	32.43	31.80	32.41	287,700	+0.26(+0.80%)
Jan 24, 2023	32.32	32.42	31.88	32.16	331,305	-0.13(-0.41%)
Jan 23, 2023	32.51	32.62	32.14	32.29	634,411	-0.06(-0.18%)
Jan 20, 2023	32.36	32.36	31.84	32.35	592,746	+0.24(+0.74%)
Jan 19, 2023	32.56	32.70	31.97	32.11	436,228	-0.47(-1.44%)
Jan 18, 2023	34.20	34.24	32.53	32.58	489,094	-1.83(-5.31%)
Jan 17, 2023	35.05	35.05	34.35	34.40	495,609	-0.35(-1.02%)
Jan 13, 2023	34.42	35.08	33.56	34.76	727,289	+1.28(+3.83%)
Jan 12, 2023	33.24	33.75	32.98	33.48	739,395	+0.22(+0.66%)
Jan 11, 2023	32.66	33.43	32.51	33.26	1,176,233	+0.60(+1.84%)
Jan 10, 2023	32.17	32.76	31.61	32.65	794,690	+0.52(+1.61%)
Jan 09, 2023	32.05	32.34	31.88	32.14	662,950	+0.14(+0.45%)
Jan 06, 2023	31.04	32.00	30.98	31.99	510,611	+1.12(+3.62%)
Jan 05, 2023	31.28	31.50	30.75	30.88	499,004	-0.55(-1.76%)
Jan 04, 2023	32.02	32.32	31.33	31.43	513,644	-0.44(-1.38%)
Jan 03, 2023	32.28	32.40	31.50	31.87	576,990	-0.21(-0.66%)
Dec 30, 2022	32.34	32.49	32.04	32.08	274,228	-0.41(-1.27%)
Dec 29, 2022	32.45	32.77	32.35	32.49	399,754	+0.11(+0.35%)
Dec 28, 2022	32.72	32.78	32.37	32.38	229,079	-0.26(-0.79%)
Dec 27, 2022	32.68	32.78	32.47	32.63	191,750	+0.08(+0.23%)
Dec 23, 2022	32.54	32.84	32.48	32.56	196,736	+0.09(+0.26%)
Dec 22, 2022	32.63	33.11	31.90	32.47	308,198	-0.35(-1.08%)
Dec 21, 2022	32.28	33.00	32.26	32.83	359,020	+0.78(+2.45%)
Dec 20, 2022	31.78	32.16	31.68	32.04	386,383	+0.36(+1.15%)
Dec 19, 2022	31.43	32.19	31.34	31.68	379,581	+0.33(+1.07%)
Dec 16, 2022	31.26	31.56	31.16	31.34	1,347,717	-0.11(-0.33%)
Dec 15, 2022	31.54	31.65	31.24	31.45	518,788	-0.54(-1.67%)
Dec 14, 2022	32.52	32.52	31.83	31.98	418,680	-0.53(-1.62%)
Dec 13, 2022	32.67	33.07	32.20	32.51	537,012	+0.27(+0.83%)
Dec 12, 2022	32.16	32.36	31.73	32.24	301,091	+0.13(+0.42%)
Dec 09, 2022	32.19	32.58	31.80	32.11	264,262	-0.21(-0.65%)
Dec 08, 2022	32.06	32.34	31.82	32.32	537,136	+0.50(+1.56%)
Dec 07, 2022	31.92	32.25	31.60	31.82	391,135	-0.16(-0.51%)
Dec 06, 2022	31.98	32.76	31.57	31.98	329,407	+0.09(+0.27%)
Dec 05, 2022	33.08	33.08	31.55	31.90	390,285	-1.49(-4.47%)
Dec 02, 2022	33.27	33.52	33.21	33.39	217,397	-0.11(-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.