Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	22.76	22.94	22.50	22.85	740,814	+0.16(+0.70%)
Nov 29, 2023	22.71	23.14	22.64	22.69	480,640	+0.13(+0.57%)
Nov 28, 2023	22.62	22.76	22.32	22.56	681,584	-0.09(-0.39%)
Nov 27, 2023	22.77	22.81	22.51	22.65	368,320	-0.18(-0.78%)
Nov 24, 2023	22.76	22.96	22.76	22.83	158,942	+0.10(+0.44%)
Nov 22, 2023	22.72	22.84	22.61	22.73	395,673	+0.17(+0.75%)
Nov 21, 2023	22.40	22.72	22.32	22.56	401,274	+0.11(+0.49%)
Nov 20, 2023	22.54	22.71	22.33	22.45	633,235	-0.05(-0.22%)
Nov 17, 2023	22.82	22.82	22.21	22.50	595,425	-0.15(-0.66%)
Nov 16, 2023	22.94	23.07	22.31	22.65	558,952	-0.30(-1.30%)
Nov 15, 2023	22.37	23.28	22.37	22.95	1,112,790	+0.61(+2.75%)
Nov 14, 2023	22.10	22.69	22.09	22.33	508,833	+0.57(+2.60%)
Nov 13, 2023	21.88	21.94	21.47	21.77	548,756	-0.18(-0.81%)
Nov 10, 2023	21.35	21.95	21.24	21.94	581,511	+0.63(+2.98%)
Nov 09, 2023	21.62	21.62	21.22	21.31	598,244	-0.29(-1.33%)
Nov 08, 2023	22.06	22.12	21.58	21.60	743,336	-0.33(-1.49%)
Nov 07, 2023	21.67	22.12	21.50	21.92	659,148	+0.12(+0.55%)
Nov 06, 2023	22.11	22.11	21.54	21.80	841,657	-0.16(-0.72%)
Nov 03, 2023	21.49	22.25	21.48	21.96	1,304,599	-0.02(-0.09%)
Nov 02, 2023	23.93	23.93	21.60	21.98	1,312,270	-3.17(-12.62%)
Nov 01, 2023	25.13	25.30	24.89	25.16	531,846	+0.03(+0.12%)
Oct 31, 2023	25.25	25.41	25.06	25.13	526,909	-0.14(-0.55%)
Oct 30, 2023	25.12	25.37	24.86	25.27	459,533	+0.45(+1.80%)
Oct 27, 2023	25.46	25.66	24.60	24.82	844,747	-0.57(-2.23%)
Oct 26, 2023	25.74	25.84	25.23	25.39	604,990	-0.36(-1.39%)
Oct 25, 2023	25.90	25.93	25.34	25.74	385,052	-0.28(-1.07%)
Oct 24, 2023	26.26	26.26	25.79	26.02	479,358	-0.11(-0.42%)
Oct 23, 2023	26.37	26.53	26.08	26.13	485,445	-0.34(-1.27%)
Oct 20, 2023	26.32	27.09	26.28	26.47	655,780	+0.42(+1.60%)
Oct 19, 2023	26.41	26.52	25.96	26.05	520,462	-0.28(-1.05%)
Oct 18, 2023	27.29	27.33	26.32	26.33	733,930	-1.31(-4.74%)
Oct 17, 2023	27.20	27.95	27.20	27.64	640,260	+0.45(+1.64%)
Oct 16, 2023	26.71	27.45	26.71	27.19	361,088	+0.57(+2.12%)
Oct 13, 2023	27.02	27.15	26.43	26.63	467,629	-0.34(-1.25%)
Oct 12, 2023	27.31	27.31	26.72	26.96	530,366	-0.35(-1.27%)
Oct 11, 2023	27.19	27.49	27.16	27.31	575,166	+0.16(+0.58%)
Oct 10, 2023	26.98	27.40	26.96	27.15	563,845	+0.20(+0.74%)
Oct 09, 2023	26.50	27.05	26.50	26.95	435,023	+0.28(+1.04%)
Oct 06, 2023	26.22	26.95	26.22	26.68	412,577	+0.30(+1.13%)
Oct 05, 2023	26.54	26.75	26.22	26.38	482,936	-0.18(-0.67%)
Oct 04, 2023	26.60	26.76	26.21	26.56	507,827	-0.01(-0.04%)
Oct 03, 2023	26.77	27.17	26.42	26.57	634,111	-0.45(-1.65%)
Oct 02, 2023	27.31	27.42	26.80	27.01	477,323	-0.46(-1.66%)
Sep 29, 2023	27.57	27.83	27.43	27.47	609,146	+0.19(+0.69%)
Sep 28, 2023	27.10	27.39	26.92	27.28	739,765	+0.19(+0.70%)
Sep 27, 2023	27.28	27.35	26.78	27.09	908,420	-0.12(-0.44%)
Sep 26, 2023	27.76	27.88	27.21	27.21	688,011	-0.68(-2.45%)
Sep 25, 2023	27.42	28.08	27.85	27.90	432,505	+0.39(+1.41%)
Sep 22, 2023	27.72	27.92	27.49	27.51	269,619	-0.17(-0.61%)
Sep 21, 2023	28.07	28.11	27.66	27.68	348,490	-0.39(-1.38%)
Sep 20, 2023	28.15	28.35	28.02	28.06	399,546	+0.08(+0.28%)
Sep 19, 2023	28.19	28.33	27.72	27.98	348,264	-0.21(-0.74%)
Sep 18, 2023	28.09	28.48	27.96	28.19	735,109	+0.19(+0.67%)
Sep 15, 2023	28.00	28.22	27.92	28.00	865,171	-0.08(-0.28%)
Sep 14, 2023	27.97	28.27	27.83	28.08	663,886	+0.35(+1.25%)
Sep 13, 2023	27.29	27.95	27.12	27.74	634,534	+0.43(+1.56%)
Sep 12, 2023	27.62	27.81	27.19	27.31	458,080	-0.43(-1.54%)
Sep 11, 2023	27.74	27.92	27.65	27.74	299,289	+0.09(+0.32%)
Sep 08, 2023	27.75	28.01	27.57	27.65	413,444	-0.12(-0.43%)
Sep 07, 2023	27.78	28.03	27.53	27.77	549,278	+0.02(+0.07%)
Sep 06, 2023	28.15	28.35	27.41	27.75	580,919	-0.45(-1.58%)
Sep 05, 2023	28.74	28.77	28.12	28.19	600,520	-0.63(-2.20%)
Sep 01, 2023	28.81	28.97	28.59	28.82	529,186	+0.24(+0.83%)
Aug 31, 2023	28.94	28.94	28.40	28.59	500,143	-0.42(-1.43%)
Aug 30, 2023	29.16	29.27	28.95	29.00	798,971	-0.07(-0.24%)
Aug 29, 2023	28.78	29.11	28.71	29.07	322,829	+0.33(+1.14%)
Aug 28, 2023	28.87	29.22	28.70	28.75	302,959	+0.04(+0.14%)
Aug 25, 2023	28.74	28.85	28.23	28.71	437,340	-0.06(-0.21%)
Aug 24, 2023	28.89	29.05	28.75	28.77	285,936	-0.07(-0.24%)
Aug 23, 2023	28.44	28.85	28.12	28.83	485,519	+0.28(+0.97%)
Aug 22, 2023	28.97	29.03	28.53	28.56	869,842	-0.39(-1.33%)
Aug 21, 2023	28.85	29.21	28.83	28.94	237,228	+0.08(+0.27%)
Aug 18, 2023	28.68	29.10	28.59	28.86	415,142	+0.02(+0.07%)
Aug 17, 2023	29.65	29.75	28.84	28.84	319,379	-0.71(-2.41%)
Aug 16, 2023	30.13	30.45	29.51	29.56	368,035	-0.54(-1.81%)
Aug 15, 2023	30.34	30.34	29.93	30.10	480,329	-0.37(-1.20%)
Aug 14, 2023	30.47	30.58	30.15	30.47	294,783	-0.08(-0.26%)
Aug 11, 2023	30.15	30.56	30.10	30.55	377,293	+0.26(+0.85%)
Aug 10, 2023	30.27	30.69	30.25	30.29	371,533	+0.15(+0.49%)
Aug 09, 2023	30.25	30.41	30.14	30.14	289,407	-0.26(-0.85%)
Aug 08, 2023	30.19	30.43	30.07	30.40	288,291	-0.12(-0.39%)
Aug 07, 2023	30.81	31.18	30.32	30.52	404,844	-0.17(-0.55%)
Aug 04, 2023	31.23	31.34	30.48	30.68	576,538	-0.44(-1.40%)
Aug 03, 2023	30.71	31.39	30.24	31.12	882,637	+0.64(+2.11%)
Aug 02, 2023	30.57	30.82	30.41	30.48	537,103	-0.05(-0.16%)
Aug 01, 2023	30.41	30.54	30.03	30.53	382,225	+0.06(+0.19%)
Jul 31, 2023	30.85	30.96	30.36	30.47	800,982	-0.39(-1.25%)
Jul 28, 2023	30.36	30.89	30.14	30.85	424,069	+0.81(+2.70%)
Jul 27, 2023	30.29	30.47	29.97	30.04	409,846	-0.20(-0.65%)
Jul 26, 2023	29.67	30.33	29.63	30.24	503,128	+0.74(+2.51%)
Jul 25, 2023	29.43	29.76	29.35	29.50	408,449	+0.04(+0.13%)
Jul 24, 2023	28.97	29.52	28.75	29.46	369,823	+0.11(+0.37%)
Jul 21, 2023	29.42	29.67	29.23	29.35	565,288	+0.00(+0.00%)
Jul 20, 2023	29.65	29.76	29.29	29.35	534,491	-0.22(-0.74%)
Jul 19, 2023	28.87	29.70	28.84	29.57	789,586	+1.00(+3.50%)
Jul 18, 2023	27.69	28.71	27.64	28.57	832,706	+1.11(+4.03%)
Jul 17, 2023	27.76	27.76	27.35	27.46	533,533	-0.54(-1.94%)
Jul 14, 2023	28.39	28.39	27.92	28.00	360,835	-0.30(-1.05%)
Jul 13, 2023	28.45	28.54	28.18	28.30	531,281	-0.09(-0.31%)
Jul 12, 2023	28.77	28.82	28.30	28.39	523,065	-0.09(-0.31%)
Jul 11, 2023	28.00	28.52	28.00	28.48	451,488	+0.46(+1.66%)
Jul 10, 2023	27.59	28.19	27.59	28.01	626,388	+0.34(+1.21%)
Jul 07, 2023	27.46	28.07	27.46	27.68	569,884	+0.19(+0.68%)
Jul 06, 2023	27.21	27.54	26.83	27.49	841,779	-0.23(-0.82%)
Jul 05, 2023	27.93	28.27	27.49	27.72	542,299	-0.61(-2.16%)
Jul 03, 2023	28.20	28.60	28.15	28.33	252,883	-0.07(-0.24%)
Jun 30, 2023	28.65	28.72	28.18	28.40	748,288	-0.24(-0.83%)
Jun 29, 2023	28.54	28.72	28.11	28.64	547,531	+0.63(+2.26%)
Jun 28, 2023	27.75	28.01	27.37	28.00	633,507	+0.26(+0.93%)
Jun 27, 2023	27.34	28.17	27.34	27.75	771,598	+0.40(+1.45%)
Jun 26, 2023	26.81	27.49	26.81	27.35	671,261	+0.52(+1.95%)
Jun 23, 2023	26.63	26.92	26.54	26.83	988,692	+0.03(+0.11%)
Jun 22, 2023	26.45	26.89	26.37	26.80	493,834	+0.31(+1.16%)
Jun 21, 2023	26.19	26.52	26.04	26.49	601,753	+0.16(+0.60%)
Jun 20, 2023	26.65	26.75	26.17	26.33	832,888	-0.42(-1.55%)
Jun 16, 2023	27.08	27.08	26.54	26.75	1,191,708	-0.31(-1.13%)
Jun 15, 2023	26.61	27.20	26.58	27.05	955,109	+0.94(+3.60%)
May 08, 2023	26.30	26.74	25.94	26.12	603,954	-0.18(-0.67%)
May 05, 2023	26.05	26.51	25.99	26.29	650,617	+0.41(+1.60%)
May 04, 2023	26.08	26.38	25.65	25.88	559,128	-0.42(-1.61%)
May 03, 2023	26.06	26.82	26.06	26.30	654,875	+0.32(+1.21%)
May 02, 2023	26.02	26.11	25.59	25.99	554,063	-0.15(-0.57%)
May 01, 2023	25.76	26.36	25.70	26.14	669,170	+0.35(+1.34%)
Apr 28, 2023	25.34	26.20	25.34	25.79	833,764	+0.32(+1.24%)
Apr 27, 2023	24.97	25.70	24.80	25.47	717,583	+0.29(+1.13%)
Apr 26, 2023	26.10	26.10	25.06	25.19	604,297	-1.00(-3.80%)
Apr 25, 2023	26.60	26.63	26.04	26.18	540,806	-0.74(-2.75%)
Apr 24, 2023	26.65	27.01	26.65	26.92	435,526	+0.19(+0.70%)
Apr 21, 2023	26.82	27.18	26.55	26.74	541,251	-0.03(-0.11%)
Apr 20, 2023	26.57	27.03	26.57	26.77	419,183	+0.13(+0.48%)
Apr 19, 2023	26.23	26.67	26.19	26.64	400,445	+0.28(+1.05%)
Apr 18, 2023	26.16	26.53	26.13	26.36	453,168	+0.20(+0.75%)
Apr 17, 2023	26.27	26.46	25.93	26.16	446,821	-0.05(-0.19%)
Apr 14, 2023	25.87	26.29	25.80	26.21	501,143	+0.25(+0.95%)
Apr 13, 2023	26.35	26.46	25.95	25.97	680,688	-0.31(-1.16%)
Apr 12, 2023	26.28	26.32	25.92	26.27	476,340	+0.11(+0.41%)
Apr 11, 2023	25.92	26.23	25.90	26.16	542,211	+0.34(+1.34%)
Apr 10, 2023	25.45	25.91	25.21	25.82	752,450	+0.34(+1.31%)
Apr 06, 2023	25.61	25.71	25.41	25.48	373,970	-0.16(-0.61%)
Apr 05, 2023	25.43	25.69	25.23	25.64	572,635	+0.05(+0.19%)
Apr 04, 2023	25.97	25.97	25.46	25.59	419,847	-0.34(-1.33%)
Apr 03, 2023	26.21	26.51	25.58	25.94	489,954	-0.42(-1.61%)
Mar 31, 2023	25.79	26.41	25.73	26.36	490,703	+0.72(+2.81%)
Mar 30, 2023	25.79	25.81	25.58	25.64	286,028	+0.02(+0.08%)
Mar 29, 2023	25.99	25.99	25.50	25.62	502,630	-0.06(-0.23%)
Mar 28, 2023	25.68	25.92	25.53	25.68	325,879	-0.09(-0.34%)
Mar 27, 2023	25.38	25.94	25.34	25.77	456,323	+0.63(+2.51%)
Mar 24, 2023	24.92	25.21	24.72	25.14	464,896	-0.04(-0.16%)
Mar 23, 2023	25.72	26.03	25.11	25.18	717,649	-0.46(-1.81%)
Mar 22, 2023	25.96	26.36	25.62	25.64	431,167	-0.36(-1.40%)
Mar 21, 2023	25.96	26.18	25.68	26.01	675,387	+0.47(+1.85%)
Mar 20, 2023	25.88	25.94	25.14	25.53	1,218,874	-0.27(-1.03%)
Mar 17, 2023	26.43	26.53	25.43	25.80	1,060,432	-0.71(-2.68%)
Mar 16, 2023	25.74	26.59	25.74	26.51	591,391	+0.53(+2.05%)
Mar 15, 2023	25.53	26.18	25.43	25.98	791,412	+0.01(+0.04%)
Mar 14, 2023	26.86	26.95	25.58	25.97	1,074,843	-0.38(-1.46%)
Mar 13, 2023	26.83	26.83	25.98	26.35	664,229	-0.91(-3.33%)
Mar 10, 2023	27.72	27.81	27.09	27.26	528,821	-0.49(-1.78%)
Mar 09, 2023	28.15	28.39	27.67	27.75	372,643	-0.27(-0.95%)
Mar 08, 2023	27.70	28.10	27.60	28.02	413,839	+0.27(+0.99%)
Mar 07, 2023	28.02	28.29	27.69	27.74	564,925	-0.26(-0.91%)
Mar 06, 2023	28.74	28.78	27.91	28.00	602,953	-0.70(-2.43%)
Mar 03, 2023	28.34	28.74	28.28	28.70	537,078	+0.42(+1.49%)
Mar 02, 2023	27.30	28.35	27.21	28.27	512,734	+0.79(+2.86%)
Mar 01, 2023	27.47	27.82	27.42	27.49	494,923	-0.08(-0.29%)
Feb 28, 2023	27.55	27.84	27.46	27.57	716,001	+0.01(+0.04%)
Feb 27, 2023	27.92	28.02	27.46	27.56	802,346	+0.01(+0.04%)
Feb 24, 2023	27.36	27.65	27.13	27.55	438,832	-0.14(-0.50%)
Feb 23, 2023	27.74	27.82	27.40	27.68	339,097	+0.25(+0.90%)
Feb 22, 2023	27.77	27.85	27.39	27.44	480,830	-0.16(-0.57%)
Feb 21, 2023	28.00	28.29	27.58	27.59	597,967	-0.75(-2.63%)
Feb 17, 2023	28.32	28.49	28.14	28.34	598,660	-0.03(-0.10%)
Feb 16, 2023	28.00	28.63	27.68	28.37	679,909	+0.02(+0.07%)
Feb 15, 2023	28.41	28.51	28.14	28.35	837,541	-0.28(-0.99%)
Feb 14, 2023	28.51	28.85	28.19	28.64	865,883	-0.04(-0.14%)
Feb 13, 2023	28.22	28.70	28.04	28.68	532,256	+0.39(+1.39%)
Feb 10, 2023	28.48	28.72	28.20	28.28	623,609	-0.36(-1.27%)
Feb 09, 2023	29.78	29.93	28.59	28.65	1,001,399	-0.98(-3.32%)
Feb 08, 2023	29.89	30.03	29.25	29.63	818,992	-0.35(-1.18%)
Feb 07, 2023	29.24	30.03	29.12	29.98	1,133,689	+0.66(+2.24%)
Feb 06, 2023	29.12	29.37	28.95	29.32	874,432	+0.19(+0.64%)
Feb 03, 2023	29.54	29.89	29.03	29.14	1,223,218	-0.71(-2.37%)
Feb 02, 2023	27.19	30.38	27.19	29.84	1,840,011	+2.92(+10.84%)
Feb 01, 2023	26.14	27.08	25.99	26.93	789,767	+0.89(+3.43%)
Jan 31, 2023	25.31	26.05	25.20	26.03	721,212	+0.74(+2.91%)
Jan 30, 2023	25.50	25.91	25.21	25.30	701,182	-0.49(-1.90%)
Jan 27, 2023	25.48	26.45	25.35	25.79	754,943	+0.35(+1.39%)
Jan 26, 2023	25.58	25.72	25.21	25.43	639,981	-0.11(-0.42%)
Jan 25, 2023	25.14	25.59	24.93	25.54	515,276	+0.19(+0.74%)
Jan 24, 2023	25.25	25.46	25.10	25.36	398,494	-0.04(-0.15%)
Jan 23, 2023	24.83	25.45	24.70	25.39	467,629	+0.68(+2.74%)
Jan 20, 2023	24.58	24.73	24.39	24.72	346,155	+0.31(+1.29%)
Jan 19, 2023	24.42	24.59	24.07	24.40	371,148	-0.15(-0.60%)
Jan 18, 2023	24.38	24.94	24.32	24.55	670,365	+0.17(+0.68%)
Jan 17, 2023	24.87	24.98	24.33	24.38	513,064	+0.23(+0.94%)
Jan 13, 2023	24.09	24.25	23.97	24.16	606,646	-0.09(-0.36%)
Jan 12, 2023	24.44	24.55	24.25	24.25	313,194	-0.13(-0.52%)
Jan 11, 2023	24.34	24.60	24.22	24.37	442,299	+0.13(+0.53%)
Jan 10, 2023	24.22	24.37	24.02	24.25	606,383	+0.05(+0.20%)
Jan 09, 2023	23.86	24.52	23.85	24.20	746,936	-0.12(-0.48%)
Jan 06, 2023	23.65	24.38	23.64	24.31	576,072	+0.87(+3.73%)
Jan 05, 2023	23.64	23.67	23.27	23.44	414,962	-0.39(-1.65%)
Jan 04, 2023	23.49	24.01	23.46	23.83	329,493	+0.41(+1.76%)
Jan 03, 2023	23.19	23.49	23.09	23.42	465,216	+0.43(+1.88%)
Dec 30, 2022	23.26	23.36	22.87	22.99	456,687	-0.45(-1.93%)
Dec 29, 2022	23.25	23.50	23.15	23.44	353,819	+0.28(+1.23%)
Dec 28, 2022	23.61	23.83	23.11	23.15	214,100	-0.49(-2.08%)
Dec 27, 2022	23.67	23.85	23.57	23.65	298,436	-0.02(-0.08%)
Dec 23, 2022	23.53	23.77	23.50	23.67	232,352	+0.10(+0.42%)
Dec 22, 2022	23.58	23.71	23.28	23.57	307,151	-0.19(-0.79%)
Dec 21, 2022	23.39	23.82	23.29	23.75	478,704	+0.82(+3.55%)
Dec 20, 2022	23.36	23.46	22.65	22.94	676,214	-0.60(-2.55%)
Dec 19, 2022	23.88	24.03	23.46	23.54	485,992	-0.33(-1.40%)
Dec 16, 2022	23.73	24.03	23.62	23.87	720,713	-0.14(-0.57%)
Dec 15, 2022	24.84	24.84	23.99	24.01	451,827	-1.11(-4.42%)
Dec 14, 2022	24.97	25.32	24.90	25.12	498,645	+0.13(+0.51%)
Dec 13, 2022	25.48	25.83	24.92	24.99	1,240,607	+0.25(+0.99%)
Dec 12, 2022	24.29	24.86	24.25	24.75	475,215	+0.45(+1.86%)
Dec 09, 2022	24.20	24.42	24.10	24.29	522,410	+0.02(+0.08%)
Dec 08, 2022	24.31	24.50	24.09	24.27	469,381	+0.04(+0.16%)
Dec 07, 2022	24.49	24.57	24.18	24.24	400,932	-0.40(-1.63%)
Dec 06, 2022	24.47	24.70	24.35	24.64	408,324	+0.13(+0.52%)
Dec 05, 2022	25.03	25.24	24.51	24.51	378,910	-0.71(-2.83%)
Dec 02, 2022	25.11	25.40	24.99	25.22	280,888	-0.16(-0.62%)

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.