Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	33.75	33.95	33.41	33.51	63,670	-0.12(-0.36%)
Nov 29, 2023	33.34	33.89	33.21	33.63	67,425	+0.38(+1.14%)
Nov 28, 2023	32.85	33.44	32.38	33.25	117,986	+0.51(+1.55%)
Nov 27, 2023	33.41	33.43	32.69	32.74	64,007	-0.81(-2.40%)
Nov 24, 2023	33.74	33.74	33.33	33.55	32,005	-0.03(-0.09%)
Nov 22, 2023	33.59	34.06	33.24	33.58	131,474	+0.24(+0.72%)
Nov 21, 2023	33.34	33.83	32.84	33.34	122,358	-0.01(-0.03%)
Nov 20, 2023	33.01	33.66	32.74	33.35	236,338	+0.39(+1.18%)
Nov 17, 2023	32.74	33.84	32.56	32.96	280,766	+0.50(+1.53%)
Nov 16, 2023	32.76	32.76	32.42	32.46	141,542	-0.28(-0.85%)
Nov 15, 2023	32.35	33.14	32.28	32.74	254,371	+0.60(+1.86%)
Nov 14, 2023	31.87	32.52	31.71	32.15	731,768	+0.62(+1.96%)
Nov 13, 2023	31.46	31.71	31.17	31.53	46,286	+0.06(+0.19%)
Nov 10, 2023	31.52	31.73	31.20	31.47	57,709	+0.15(+0.48%)
Nov 09, 2023	31.73	31.73	31.11	31.32	65,203	-0.22(-0.69%)
Nov 08, 2023	31.64	31.65	31.13	31.54	68,594	+0.05(+0.16%)
Nov 07, 2023	31.73	31.80	30.96	31.49	120,524	-0.31(-0.97%)
Nov 06, 2023	31.07	31.88	30.97	31.80	130,125	+0.73(+2.34%)
Nov 03, 2023	31.37	31.91	30.99	31.07	350,594	-0.28(-0.89%)
Nov 02, 2023	30.37	31.37	30.29	31.35	71,210	+1.04(+3.42%)
Nov 01, 2023	29.77	30.35	29.48	30.31	96,389	+0.55(+1.84%)
Oct 31, 2023	29.66	30.08	29.66	29.77	51,654	+0.22(+0.74%)
Oct 30, 2023	29.38	29.90	28.86	29.55	76,669	+0.36(+1.23%)
Oct 27, 2023	27.97	29.22	27.63	29.19	98,811	+2.68(+10.11%)
Oct 26, 2023	26.54	26.79	26.34	26.51	54,810	+0.21(+0.80%)
Oct 25, 2023	26.12	26.31	25.67	26.30	35,132	+0.03(+0.11%)
Oct 24, 2023	26.61	26.73	25.75	26.27	45,833	-0.26(-0.98%)
Oct 23, 2023	26.28	26.71	26.28	26.53	23,833	+0.19(+0.72%)
Oct 20, 2023	26.62	26.62	26.26	26.34	62,961	-0.32(-1.20%)
Oct 19, 2023	26.89	27.10	26.60	26.66	42,484	-0.26(-0.96%)
Oct 18, 2023	27.69	27.69	26.76	26.92	60,875	-1.03(-3.67%)
Oct 17, 2023	26.96	28.06	26.95	27.94	62,031	+0.83(+3.05%)
Oct 16, 2023	26.97	27.42	26.89	27.12	39,175	+0.21(+0.78%)
Oct 13, 2023	27.48	27.48	26.89	26.91	43,336	-0.48(-1.75%)
Oct 12, 2023	27.45	27.45	26.88	27.39	48,500	+0.00(+0.00%)
Oct 11, 2023	27.45	27.63	27.16	27.39	28,052	-0.04(-0.15%)
Oct 10, 2023	27.57	27.81	27.20	27.43	25,145	+0.01(+0.04%)
Oct 09, 2023	27.15	27.69	27.09	27.42	24,147	+0.15(+0.55%)
Oct 06, 2023	27.11	27.54	26.95	27.27	39,213	+0.02(+0.07%)
Oct 05, 2023	26.77	27.38	26.77	27.25	46,097	+0.36(+1.33%)
Oct 04, 2023	26.38	27.07	26.20	26.89	50,630	+0.50(+1.89%)
Oct 03, 2023	27.12	27.12	26.31	26.39	45,114	-0.82(-3.00%)
Oct 02, 2023	27.61	27.72	27.14	27.21	54,514	-0.40(-1.44%)
Sep 29, 2023	27.61	27.88	27.31	27.60	140,121	+0.19(+0.69%)
Sep 28, 2023	27.43	27.92	27.34	27.42	38,145	+0.04(+0.15%)
Sep 27, 2023	27.54	27.70	27.14	27.38	34,772	-0.12(-0.43%)
Sep 26, 2023	27.48	27.72	26.96	27.49	64,483	-0.22(-0.79%)
Sep 25, 2023	27.24	27.80	27.58	27.71	57,709	+0.47(+1.72%)
Sep 22, 2023	26.93	27.45	26.78	27.25	37,626	+0.32(+1.18%)
Sep 21, 2023	27.00	27.22	26.89	26.93	49,575	-0.32(-1.17%)
Sep 20, 2023	28.04	28.18	27.21	27.25	35,552	-0.84(-2.98%)
Sep 19, 2023	29.23	29.23	27.97	28.08	104,005	+0.20(+0.71%)
Sep 18, 2023	28.01	28.05	27.75	27.88	29,764	-0.03(-0.11%)
Sep 15, 2023	28.23	28.36	27.91	27.91	112,759	-0.32(-1.13%)
Sep 14, 2023	27.93	28.30	27.91	28.23	46,201	+0.67(+2.42%)
Sep 13, 2023	28.06	28.10	27.46	27.56	35,522	-0.71(-2.53%)
Sep 12, 2023	28.15	28.42	28.06	28.28	30,396	+0.15(+0.53%)
Sep 11, 2023	28.65	28.75	28.01	28.13	25,819	-0.27(-0.94%)
Sep 08, 2023	28.29	28.90	28.05	28.40	99,188	+0.33(+1.17%)
Sep 07, 2023	28.30	28.75	28.01	28.07	44,537	-0.29(-1.02%)
Sep 06, 2023	28.74	29.05	28.23	28.36	32,079	-0.38(-1.31%)
Sep 05, 2023	29.42	29.42	28.56	28.74	27,165	-0.62(-2.10%)
Sep 01, 2023	29.13	29.76	29.12	29.35	52,137	+0.39(+1.34%)
Aug 31, 2023	28.50	29.17	28.50	28.96	44,373	+0.47(+1.64%)
Aug 30, 2023	28.53	28.63	28.22	28.50	98,996	-0.14(-0.49%)
Aug 29, 2023	28.66	28.86	28.57	28.64	33,985	+0.00(+0.00%)
Aug 28, 2023	28.90	29.24	28.61	28.64	44,589	-0.14(-0.48%)
Aug 25, 2023	28.98	29.04	28.62	28.78	26,971	-0.12(-0.41%)
Aug 24, 2023	28.84	29.29	28.69	28.90	30,612	-0.06(-0.21%)
Aug 23, 2023	28.47	29.09	28.46	28.95	40,421	+0.47(+1.64%)
Aug 22, 2023	28.94	28.94	28.34	28.49	42,325	-0.38(-1.31%)
Aug 21, 2023	29.64	30.06	28.81	28.87	37,703	-0.78(-2.65%)
Aug 18, 2023	29.30	30.00	29.30	29.65	41,598	+0.05(+0.17%)
Aug 17, 2023	29.76	29.81	29.54	29.60	30,926	-0.29(-0.96%)
Aug 16, 2023	30.15	30.62	29.81	29.89	34,074	-0.34(-1.12%)
Aug 15, 2023	30.25	30.49	30.04	30.23	41,499	-0.31(-1.01%)
Aug 14, 2023	30.81	30.92	30.52	30.53	36,739	-0.42(-1.35%)
Aug 11, 2023	30.84	31.19	30.84	30.95	34,391	-0.15(-0.48%)
Aug 10, 2023	31.54	31.58	30.87	31.10	41,254	-0.14(-0.45%)
Aug 09, 2023	31.35	31.56	30.88	31.24	53,120	-0.23(-0.73%)
Aug 08, 2023	31.12	31.54	30.84	31.47	58,033	-0.13(-0.41%)
Aug 07, 2023	30.91	31.73	30.91	31.60	48,159	+0.77(+2.51%)
Aug 04, 2023	30.90	31.29	30.72	30.82	39,756	-0.09(-0.29%)
Aug 03, 2023	30.84	31.73	30.78	30.91	68,003	-0.02(-0.06%)
Aug 02, 2023	31.02	31.26	30.78	30.93	39,098	-0.51(-1.61%)
Aug 01, 2023	31.25	31.67	30.87	31.44	44,533	+0.05(+0.16%)
Jul 31, 2023	30.83	33.35	30.83	31.39	118,656	+0.87(+2.86%)
Jul 28, 2023	30.36	30.98	29.54	30.51	53,624	+0.57(+1.89%)
Jul 27, 2023	29.89	30.62	29.78	29.95	80,441	+0.16(+0.53%)
Jul 26, 2023	29.40	30.06	29.36	29.79	76,973	+0.59(+2.01%)
Jul 25, 2023	29.06	29.56	28.80	29.20	46,758	+0.16(+0.55%)
Jul 24, 2023	28.36	29.32	28.36	29.04	64,821	+0.65(+2.27%)
Jul 21, 2023	29.21	29.23	26.84	28.40	78,037	-0.71(-2.42%)
Jul 20, 2023	29.22	29.29	28.39	29.10	81,136	-0.09(-0.31%)
Jul 19, 2023	28.29	29.52	28.29	29.19	166,622	+0.87(+3.09%)
Jul 18, 2023	27.86	28.49	27.45	28.32	44,844	+0.47(+1.68%)
Jul 17, 2023	27.22	28.16	27.22	27.85	31,685	+0.69(+2.52%)
Jul 14, 2023	27.42	27.44	26.77	27.17	25,488	-0.23(-0.83%)
Jul 13, 2023	27.46	27.73	27.09	27.40	38,295	+0.14(+0.51%)
Jul 12, 2023	27.36	27.69	26.87	27.26	70,988	+0.40(+1.48%)
Jul 11, 2023	26.50	26.90	26.31	26.86	100,272	+0.37(+1.39%)
Jul 10, 2023	25.88	26.54	25.88	26.49	120,640	+0.37(+1.41%)
Jul 07, 2023	24.71	26.14	24.71	26.12	107,994	+1.50(+6.09%)
Jul 06, 2023	25.12	25.18	24.29	24.63	63,675	-0.78(-3.09%)
Jul 05, 2023	25.46	25.66	25.26	25.41	72,147	-0.30(-1.16%)
Jul 03, 2023	25.36	25.86	25.36	25.71	29,483	+0.31(+1.21%)
Jun 30, 2023	25.68	25.68	25.23	25.40	160,327	+0.03(+0.12%)
Jun 29, 2023	25.41	25.72	25.26	25.37	88,231	+0.13(+0.51%)
Jun 28, 2023	25.16	25.28	24.82	25.24	63,565	+0.03(+0.12%)
Jun 27, 2023	24.91	25.56	24.75	25.21	54,338	+0.38(+1.52%)
Jun 26, 2023	25.03	25.47	24.72	24.83	62,725	-0.34(-1.34%)
Jun 23, 2023	24.71	25.38	24.71	25.17	145,753	+0.05(+0.20%)
Jun 22, 2023	25.55	25.60	24.97	25.12	70,700	-0.47(-1.82%)
Jun 21, 2023	26.01	26.30	25.54	25.59	42,883	-0.53(-2.02%)
Jun 20, 2023	27.31	27.34	25.99	26.11	95,048	-1.31(-4.78%)
Jun 16, 2023	27.73	27.73	27.19	27.43	98,291	-0.01(-0.04%)
Jun 15, 2023	26.41	27.45	26.00	27.44	60,477	+4.45(+19.35%)
May 08, 2023	23.25	23.65	22.89	22.99	53,385	-0.19(-0.81%)
May 05, 2023	22.41	24.09	22.41	23.18	63,153	+1.14(+5.16%)
May 04, 2023	22.69	22.89	21.28	22.04	96,815	-0.88(-3.84%)
May 03, 2023	22.91	23.81	22.86	22.92	84,411	+0.16(+0.70%)
May 02, 2023	23.22	23.47	22.43	22.76	104,185	-0.65(-2.79%)
May 01, 2023	23.13	23.54	22.98	23.41	83,142	+0.46(+1.98%)
Apr 28, 2023	23.56	23.88	22.48	22.96	128,475	-0.98(-4.09%)
Apr 27, 2023	23.55	23.99	23.39	23.94	53,877	+0.52(+2.24%)
Apr 26, 2023	24.03	24.25	23.25	23.41	49,837	-0.63(-2.63%)
Apr 25, 2023	23.85	24.28	23.79	24.05	59,005	-0.08(-0.33%)
Apr 24, 2023	24.66	24.74	24.04	24.12	66,860	-0.53(-2.17%)
Apr 21, 2023	24.73	24.97	24.29	24.66	63,480	-0.12(-0.48%)
Apr 20, 2023	24.46	24.82	24.40	24.78	35,578	+0.09(+0.36%)
Apr 19, 2023	24.11	24.84	24.06	24.69	39,971	+0.58(+2.42%)
Apr 18, 2023	24.81	24.81	24.01	24.11	57,805	-0.67(-2.72%)
Apr 17, 2023	25.43	25.52	24.61	24.78	93,571	-0.71(-2.80%)
Apr 14, 2023	25.81	25.97	25.37	25.49	47,708	-0.21(-0.81%)
Apr 13, 2023	25.70	25.99	25.50	25.70	43,866	+0.10(+0.39%)
Apr 12, 2023	26.07	26.12	25.55	25.60	95,064	-0.29(-1.11%)
Apr 11, 2023	25.93	26.04	25.73	25.89	79,996	+0.06(+0.23%)
Apr 10, 2023	25.66	26.32	25.47	25.83	354,106	+0.00(+0.00%)
Apr 06, 2023	25.57	26.11	25.57	25.83	63,718	+0.29(+1.12%)
Apr 05, 2023	25.43	25.72	25.12	25.54	78,013	-0.16(-0.62%)
Apr 04, 2023	25.49	25.72	25.17	25.70	118,231	+0.34(+1.33%)
Apr 03, 2023	25.83	26.15	25.33	25.36	85,126	-0.41(-1.57%)
Mar 31, 2023	26.45	26.45	25.48	25.77	191,464	-0.53(-2.03%)
Mar 30, 2023	26.92	27.08	26.27	26.30	93,295	-0.40(-1.48%)
Mar 29, 2023	26.72	26.83	26.42	26.70	73,244	+0.27(+1.01%)
Mar 28, 2023	27.06	27.14	26.34	26.43	51,943	-0.79(-2.91%)
Mar 27, 2023	27.12	27.59	26.97	27.22	77,680	+0.43(+1.59%)
Mar 24, 2023	25.90	26.81	25.72	26.80	82,890	+0.70(+2.69%)
Mar 23, 2023	26.67	26.67	25.92	26.09	140,938	-0.41(-1.53%)
Mar 22, 2023	26.50	26.81	26.26	26.50	126,387	-0.12(-0.45%)
Mar 21, 2023	26.02	26.77	25.93	26.62	74,945	+1.02(+3.98%)
Mar 20, 2023	26.32	26.58	25.44	25.60	67,411	-0.46(-1.78%)
Mar 17, 2023	26.37	26.46	25.69	26.06	189,612	-0.74(-2.77%)
Mar 16, 2023	26.14	27.68	25.84	26.81	88,646	+0.33(+1.23%)
Mar 15, 2023	25.16	26.54	24.46	26.48	101,161	+0.39(+1.48%)
Mar 14, 2023	27.36	27.56	25.79	26.09	108,499	+0.33(+1.27%)
Mar 13, 2023	24.62	26.26	23.43	25.77	188,406	+0.36(+1.40%)
Mar 10, 2023	26.52	26.67	24.68	25.41	312,325	-1.48(-5.50%)
Mar 09, 2023	28.79	28.83	26.81	26.89	51,801	-1.98(-6.87%)
Mar 08, 2023	28.87	29.05	28.62	28.88	31,183	+0.00(+0.00%)
Mar 07, 2023	29.53	29.53	28.85	28.88	50,076	-0.79(-2.66%)
Mar 06, 2023	30.05	30.27	29.59	29.66	60,561	-0.36(-1.18%)
Mar 03, 2023	30.14	30.35	29.69	30.02	118,858	-0.03(-0.10%)
Mar 02, 2023	29.87	30.10	29.70	30.05	71,381	-0.02(-0.07%)
Mar 01, 2023	29.81	30.16	29.60	30.07	54,661	+0.23(+0.76%)
Feb 28, 2023	29.90	30.09	29.79	29.84	65,477	+0.21(+0.70%)
Feb 27, 2023	29.96	30.10	29.53	29.63	37,883	-0.11(-0.36%)
Feb 24, 2023	29.36	29.89	29.33	29.74	60,211	+0.05(+0.17%)
Feb 23, 2023	29.76	29.99	29.66	29.69	39,102	+0.05(+0.17%)
Feb 22, 2023	29.86	29.87	29.26	29.64	43,041	-0.20(-0.66%)
Feb 21, 2023	30.09	30.23	29.74	29.84	44,084	-0.53(-1.75%)
Feb 17, 2023	30.31	30.57	29.10	30.37	56,660	+0.43(+1.45%)
Feb 16, 2023	29.79	30.62	29.79	29.94	68,024	-0.28(-0.91%)
Feb 15, 2023	29.95	30.61	29.83	30.22	89,427	-0.02(-0.07%)
Feb 14, 2023	30.02	30.54	29.89	30.24	53,113	+0.03(+0.10%)
Feb 13, 2023	30.40	30.54	29.91	30.21	64,688	-0.11(-0.36%)
Feb 10, 2023	30.01	30.38	29.54	30.32	60,039	+0.39(+1.32%)
Feb 09, 2023	30.51	30.56	29.48	29.92	36,749	-0.29(-0.95%)
Feb 08, 2023	30.08	30.37	29.82	30.21	37,457	-0.13(-0.42%)
Feb 07, 2023	30.09	30.63	29.92	30.34	47,228	+0.13(+0.42%)
Feb 06, 2023	30.40	30.66	30.02	30.21	41,977	-0.17(-0.55%)
Feb 03, 2023	30.45	30.94	30.06	30.37	60,571	-0.34(-1.09%)
Feb 02, 2023	29.74	30.77	29.66	30.71	93,516	+1.07(+3.59%)
Feb 01, 2023	28.40	29.64	28.20	29.64	120,927	+1.26(+4.45%)
Jan 31, 2023	27.02	28.75	26.53	28.38	114,086	+2.38(+9.14%)
Jan 30, 2023	25.34	26.52	25.34	26.00	66,217	+0.43(+1.70%)
Jan 27, 2023	25.46	25.71	25.18	25.57	21,832	+0.12(+0.47%)
Jan 26, 2023	25.52	25.60	25.30	25.45	32,980	+0.13(+0.51%)
Jan 25, 2023	25.25	25.51	25.05	25.32	56,462	-0.05(-0.19%)
Jan 24, 2023	25.53	25.59	25.31	25.37	26,989	-0.17(-0.66%)
Jan 23, 2023	25.23	25.65	25.23	25.54	42,708	+0.29(+1.13%)
Jan 20, 2023	25.02	25.30	24.83	25.25	61,970	+0.44(+1.79%)
Jan 19, 2023	24.46	24.92	24.28	24.81	46,957	+0.12(+0.48%)
Jan 18, 2023	25.15	25.37	24.58	24.69	51,005	-0.44(-1.77%)
Jan 17, 2023	24.91	25.32	24.74	25.14	40,904	+0.11(+0.43%)
Jan 13, 2023	24.57	25.05	24.49	25.03	60,801	+0.24(+0.96%)
Jan 12, 2023	24.58	24.94	24.37	24.79	47,884	+0.37(+1.54%)
Jan 11, 2023	24.40	24.71	24.23	24.42	60,226	+0.13(+0.53%)
Jan 10, 2023	24.09	24.32	23.96	24.29	35,768	+0.16(+0.65%)
Jan 09, 2023	24.45	24.54	24.07	24.13	47,626	-0.13(-0.53%)
Jan 06, 2023	23.75	24.49	23.62	24.26	53,905	+0.64(+2.71%)
Jan 05, 2023	23.84	23.84	23.54	23.62	33,486	-0.36(-1.48%)
Jan 04, 2023	23.99	24.28	23.94	23.97	36,923	+0.18(+0.75%)
Jan 03, 2023	24.19	24.33	23.76	23.79	52,744	-0.20(-0.82%)
Dec 30, 2022	23.78	24.09	23.78	23.99	40,860	+0.10(+0.41%)
Dec 29, 2022	23.83	24.15	23.77	23.89	38,366	+0.26(+1.09%)
Dec 28, 2022	24.12	24.17	23.63	23.64	34,456	-0.32(-1.32%)
Dec 27, 2022	24.31	24.41	23.77	23.95	82,539	-0.26(-1.06%)
Dec 23, 2022	24.00	24.31	24.00	24.21	23,892	+0.15(+0.62%)
Dec 22, 2022	24.17	24.17	23.72	24.06	65,195	-0.26(-1.05%)
Dec 21, 2022	23.86	24.40	23.73	24.32	130,443	+0.78(+3.31%)
Dec 20, 2022	23.71	23.81	23.44	23.54	57,218	-0.22(-0.91%)
Dec 19, 2022	24.02	24.38	23.51	23.76	93,111	-0.34(-1.39%)
Dec 16, 2022	23.92	24.15	23.68	24.09	130,979	-0.05(-0.20%)
Dec 15, 2022	24.38	24.61	24.02	24.14	71,366	-0.37(-1.53%)
Dec 14, 2022	24.62	24.97	24.48	24.51	59,085	-0.15(-0.60%)
Dec 13, 2022	25.06	25.37	24.45	24.66	52,115	+0.25(+1.01%)
Dec 12, 2022	24.52	24.79	24.27	24.42	42,711	-0.03(-0.14%)
Dec 09, 2022	24.18	24.50	24.10	24.45	30,837	+0.14(+0.59%)
Dec 08, 2022	24.35	24.50	24.22	24.31	33,496	+0.01(+0.04%)
Dec 07, 2022	24.23	24.52	24.11	24.30	38,816	-0.12(-0.48%)
Dec 06, 2022	24.29	24.54	24.14	24.42	55,260	-0.03(-0.12%)
Dec 05, 2022	24.74	25.22	24.09	24.45	44,269	-0.51(-2.05%)
Dec 02, 2022	24.75	25.22	24.65	24.96	60,798	+0.02(+0.08%)

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.