Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	35.97	36.69	35.41	35.46	1,181,377	-0.57(-1.59%)
Nov 29, 2023	35.56	38.11	35.44	36.04	2,037,944	+1.05(+3.00%)
Nov 28, 2023	32.86	35.13	32.38	34.99	1,790,559	+1.87(+5.64%)
Nov 27, 2023	32.09	33.37	31.55	33.12	1,364,599	+0.65(+2.02%)
Nov 24, 2023	32.51	32.71	32.00	32.47	380,281	+0.01(+0.03%)
Nov 22, 2023	32.54	32.79	32.00	32.46	723,509	+0.44(+1.38%)
Nov 21, 2023	32.92	32.94	31.68	32.01	842,737	-1.32(-3.96%)
Nov 20, 2023	32.80	33.36	32.42	33.33	1,142,717	+0.40(+1.23%)
Nov 17, 2023	32.80	33.25	32.18	32.93	1,378,640	+0.63(+1.94%)
Nov 16, 2023	33.75	33.97	32.27	32.30	1,223,797	-1.64(-4.82%)
Nov 15, 2023	33.32	35.21	33.32	33.94	2,380,895	+0.46(+1.38%)
Nov 14, 2023	31.36	34.15	30.83	33.48	3,248,432	+4.98(+17.46%)
Nov 13, 2023	29.66	29.88	28.16	28.50	1,515,786	-1.36(-4.55%)
Nov 10, 2023	29.73	29.94	28.92	29.86	1,005,340	+0.40(+1.37%)
Nov 09, 2023	31.51	31.51	29.14	29.45	1,511,753	-1.57(-5.06%)
Nov 08, 2023	31.76	31.98	30.78	31.02	966,547	-0.61(-1.92%)
Nov 07, 2023	32.73	32.85	31.49	31.63	2,145,893	-1.33(-4.03%)
Nov 06, 2023	32.77	33.49	32.33	32.96	1,930,448	-0.15(-0.47%)
Nov 03, 2023	32.63	34.52	32.41	33.11	3,879,195	+1.39(+4.37%)
Nov 02, 2023	30.26	32.08	30.19	31.73	3,909,384	+3.49(+12.38%)
Nov 01, 2023	28.19	28.79	27.48	28.23	1,895,418	+0.04(+0.14%)
Oct 31, 2023	29.12	29.54	27.51	28.19	1,897,435	-0.37(-1.28%)
Oct 30, 2023	28.48	29.13	27.82	28.56	1,734,076	+0.66(+2.38%)
Oct 27, 2023	29.42	29.42	27.71	27.89	1,417,142	-0.63(-2.21%)
Oct 26, 2023	28.27	28.96	27.76	28.52	1,769,452	+0.57(+2.05%)
Oct 25, 2023	29.66	29.90	27.94	27.95	2,878,999	-2.13(-7.07%)
Oct 24, 2023	30.04	30.69	29.36	30.08	1,760,817	+0.55(+1.87%)
Oct 23, 2023	30.27	30.60	29.43	29.52	2,123,435	-1.18(-3.85%)
Oct 20, 2023	30.16	30.99	29.81	30.71	2,596,207	+0.42(+1.39%)
Oct 19, 2023	32.90	33.25	30.19	30.29	4,390,017	-3.40(-10.10%)
Oct 18, 2023	33.73	34.25	33.33	33.69	1,726,340	-0.90(-2.59%)
Oct 17, 2023	33.58	35.63	33.58	34.59	1,686,021	+0.48(+1.40%)
Oct 16, 2023	33.38	34.49	32.53	34.11	1,518,220	+1.34(+4.07%)
Oct 13, 2023	33.66	33.66	32.48	32.78	1,351,318	-0.53(-1.60%)
Oct 12, 2023	33.54	33.54	32.45	33.31	1,582,318	-0.41(-1.22%)
Oct 11, 2023	33.61	35.00	33.14	33.72	1,568,185	+0.78(+2.37%)
Oct 10, 2023	32.81	33.49	32.74	32.94	1,274,262	-0.10(-0.32%)
Oct 09, 2023	31.15	33.14	31.15	33.04	999,369	+0.91(+2.82%)
Oct 06, 2023	32.26	32.57	30.39	32.14	1,888,733	-0.72(-2.18%)
Oct 05, 2023	33.70	33.92	32.64	32.85	1,401,378	-0.68(-2.02%)
Oct 04, 2023	33.25	33.68	32.27	33.53	1,319,502	+0.75(+2.30%)
Oct 03, 2023	34.11	34.18	32.28	32.78	2,369,236	-1.59(-4.63%)
Oct 02, 2023	35.46	35.80	33.81	34.37	1,601,804	-1.20(-3.38%)
Sep 29, 2023	35.58	35.77	34.61	35.57	2,144,409	+0.50(+1.41%)
Sep 28, 2023	33.64	35.35	33.63	35.07	1,950,088	+1.56(+4.64%)
Sep 27, 2023	33.52	34.42	32.66	33.52	1,971,921	+0.34(+1.03%)
Sep 26, 2023	33.70	34.27	32.74	33.18	3,288,435	-1.43(-4.13%)
Sep 25, 2023	34.26	34.86	34.11	34.61	2,223,915	-0.30(-0.87%)
Sep 22, 2023	35.79	35.93	34.31	34.91	3,168,453	-0.52(-1.47%)
Sep 21, 2023	38.36	38.74	35.28	35.43	4,532,453	-3.81(-9.72%)
Sep 20, 2023	39.55	40.85	39.01	39.24	2,035,120	+0.50(+1.29%)
Sep 19, 2023	38.64	39.82	38.37	38.74	1,543,342	+0.15(+0.39%)
Sep 18, 2023	38.79	38.86	37.93	38.59	1,181,954	-0.52(-1.33%)
Sep 15, 2023	37.88	39.13	37.55	39.11	3,359,932	+0.86(+2.25%)
Sep 14, 2023	38.27	39.02	37.98	38.25	2,019,631	+0.96(+2.56%)
Sep 13, 2023	38.72	38.97	36.76	37.30	2,448,116	-1.43(-3.69%)
Sep 12, 2023	38.36	39.24	37.92	38.72	1,499,870	+0.34(+0.89%)
Sep 11, 2023	38.99	39.07	37.89	38.38	1,611,451	+0.15(+0.40%)
Sep 08, 2023	37.06	38.23	36.79	38.23	1,125,740	+0.79(+2.10%)
Sep 07, 2023	36.30	37.83	35.99	37.45	1,594,321	+0.71(+1.93%)
Sep 06, 2023	36.06	36.77	35.48	36.74	1,153,032	+0.65(+1.81%)
Sep 05, 2023	36.40	36.78	36.05	36.08	1,872,321	-0.93(-2.51%)
Sep 01, 2023	37.38	37.71	36.86	37.01	918,001	-0.14(-0.38%)
Aug 31, 2023	36.57	37.31	36.28	37.15	1,356,443	+0.69(+1.89%)
Aug 30, 2023	36.69	36.94	35.96	36.46	1,089,948	-0.11(-0.31%)
Aug 29, 2023	34.91	36.61	34.54	36.58	2,081,147	+1.66(+4.76%)
Aug 28, 2023	33.47	34.99	33.37	34.91	1,438,241	+1.72(+5.18%)
Aug 25, 2023	33.54	34.00	32.63	33.19	1,451,473	-0.08(-0.23%)
Aug 24, 2023	32.95	34.10	32.93	33.27	1,803,710	+0.25(+0.77%)
Aug 23, 2023	31.23	33.04	30.65	33.01	1,252,884	+2.18(+7.07%)
Aug 22, 2023	31.53	31.64	30.42	30.83	721,983	+0.08(+0.28%)
Aug 21, 2023	30.37	30.93	29.72	30.75	1,326,686	+0.43(+1.43%)
Aug 18, 2023	29.69	30.37	29.48	30.32	1,314,281	+0.26(+0.88%)
Aug 17, 2023	29.41	30.70	29.14	30.05	1,704,445	-0.19(-0.62%)
Aug 16, 2023	30.25	31.04	30.20	30.24	1,365,296	-0.05(-0.16%)
Aug 15, 2023	30.54	31.41	29.86	30.29	2,518,195	-1.62(-5.07%)
Aug 14, 2023	32.25	32.40	31.47	31.90	1,387,140	-0.86(-2.64%)
Aug 11, 2023	32.29	33.23	32.17	32.77	1,007,653	-0.10(-0.31%)
Aug 10, 2023	33.69	35.01	32.82	32.87	1,574,966	-0.34(-1.02%)
Aug 09, 2023	35.18	35.18	33.14	33.21	1,609,363	-1.96(-5.58%)
Aug 08, 2023	34.76	35.28	33.97	35.18	913,516	-0.57(-1.60%)
Aug 07, 2023	34.62	35.83	34.35	35.75	1,087,973	+1.40(+4.08%)
Aug 04, 2023	34.69	35.34	34.11	34.35	1,424,437	-0.38(-1.08%)
Aug 03, 2023	34.33	34.81	33.27	34.72	1,548,594	+0.20(+0.57%)
Aug 02, 2023	33.60	34.64	32.72	34.53	2,618,435	+0.05(+0.14%)
Aug 01, 2023	35.32	35.52	33.51	34.48	2,372,332	-0.96(-2.70%)
Jul 31, 2023	35.19	36.02	35.00	35.44	1,468,645	+0.50(+1.43%)
Jul 28, 2023	33.83	35.12	33.71	34.94	1,657,288	+1.74(+5.24%)
Jul 27, 2023	34.60	35.30	33.01	33.20	2,951,476	-1.05(-3.08%)
Jul 26, 2023	33.24	34.63	33.24	34.25	2,170,708	+1.31(+3.96%)
Jul 25, 2023	33.76	34.46	32.72	32.95	2,444,004	-0.84(-2.48%)
Jul 24, 2023	32.41	34.64	32.32	33.79	3,012,156	+1.05(+3.22%)
Jul 21, 2023	32.74	33.55	31.48	32.73	3,402,246	+1.39(+4.43%)
Jul 20, 2023	32.27	32.45	29.15	31.35	6,249,128	-2.17(-6.48%)
Jul 19, 2023	32.20	33.66	32.08	33.52	4,192,242	+1.79(+5.64%)
Jul 18, 2023	29.57	31.83	29.42	31.73	2,622,486	+2.32(+7.90%)
Jul 17, 2023	29.55	30.03	29.23	29.41	1,559,372	-0.30(-1.00%)
Jul 14, 2023	30.03	30.24	29.55	29.70	1,706,204	-0.43(-1.42%)
Jul 13, 2023	29.75	30.28	29.47	30.13	1,429,719	+0.51(+1.73%)
Jul 12, 2023	31.09	31.59	29.58	29.62	2,971,623	-0.70(-2.31%)
Jul 11, 2023	29.91	31.09	29.42	30.32	3,230,996	+0.87(+2.95%)
Jul 10, 2023	28.91	29.92	28.18	29.45	2,821,121	+0.10(+0.35%)
Jul 07, 2023	27.55	30.28	27.55	29.35	3,076,799	+1.57(+5.64%)
Jul 06, 2023	27.54	27.91	26.81	27.78	1,796,306	-0.40(-1.42%)
Jul 05, 2023	28.22	29.47	27.70	28.18	2,882,949	-0.31(-1.08%)
Jul 03, 2023	27.92	28.91	27.92	28.49	1,256,359	+0.47(+1.66%)
Jun 30, 2023	27.36	28.23	26.15	28.02	3,483,283	+1.09(+4.05%)
Jun 29, 2023	26.36	27.16	25.98	26.93	2,712,730	+0.61(+2.31%)
Jun 28, 2023	28.38	28.41	26.23	26.33	3,471,765	-2.05(-7.23%)
Jun 27, 2023	26.18	28.96	25.58	28.38	7,185,979	+2.33(+8.94%)
Jun 26, 2023	22.67	26.88	22.63	26.05	10,487,067	+4.30(+19.74%)
Jun 23, 2023	22.86	23.20	21.45	21.75	10,606,466	-1.38(-5.95%)
Jun 22, 2023	24.02	24.16	22.91	23.13	2,322,825	-0.89(-3.69%)
Jun 21, 2023	23.79	24.38	23.24	24.02	1,825,348	+0.07(+0.31%)
Jun 20, 2023	24.76	24.77	23.76	23.94	1,861,878	-0.61(-2.48%)
Jun 16, 2023	24.65	24.97	24.20	24.55	2,573,126	-0.07(-0.30%)
Jun 15, 2023	23.88	24.65	23.44	24.63	1,759,088	+4.55(+22.69%)
May 08, 2023	20.76	20.83	20.05	20.07	1,463,962	-0.57(-2.74%)
May 05, 2023	20.06	20.72	19.67	20.64	1,936,894	+1.08(+5.50%)
May 04, 2023	19.32	19.80	18.72	19.56	2,643,134	-0.10(-0.51%)
May 03, 2023	20.24	20.91	19.41	19.66	2,716,518	-0.62(-3.06%)
May 02, 2023	21.27	21.59	19.63	20.28	2,794,912	-1.20(-5.61%)
May 01, 2023	21.47	22.01	21.12	21.49	1,304,526	-0.11(-0.51%)
Apr 28, 2023	21.31	22.44	21.17	21.60	1,853,362	+0.35(+1.63%)
Apr 27, 2023	20.48	21.42	20.16	21.25	3,806,446	+0.50(+2.42%)
Apr 26, 2023	21.05	21.22	20.44	20.75	3,365,698	-0.12(-0.56%)
Apr 25, 2023	21.44	21.58	20.19	20.86	3,736,259	-0.92(-4.22%)
Apr 24, 2023	21.88	22.27	21.42	21.78	2,504,904	+0.07(+0.33%)
Apr 21, 2023	22.61	22.72	21.50	21.71	3,036,313	-0.72(-3.22%)
Apr 20, 2023	23.47	23.79	22.09	22.43	4,929,916	-0.98(-4.20%)
Apr 19, 2023	21.76	23.85	21.57	23.42	5,074,077	+1.33(+6.00%)
Apr 18, 2023	22.06	22.13	21.41	22.09	2,675,342	+0.04(+0.16%)
Apr 17, 2023	20.74	22.10	20.60	22.05	2,898,010	+1.38(+6.67%)
Apr 14, 2023	21.32	21.68	20.40	20.67	3,443,589	-0.35(-1.67%)
Apr 13, 2023	21.03	21.35	20.60	21.03	2,468,729	-0.05(-0.21%)
Apr 12, 2023	22.48	22.49	20.96	21.07	3,530,067	-1.05(-4.73%)
Apr 11, 2023	21.79	22.51	21.46	22.12	2,993,351	+0.56(+2.59%)
Apr 10, 2023	21.01	21.86	20.48	21.56	2,765,486	+0.32(+1.53%)
Apr 06, 2023	21.53	21.73	20.98	21.23	2,037,530	-0.09(-0.42%)
Apr 05, 2023	20.89	21.50	20.65	21.32	3,219,700	+0.21(+0.98%)
Apr 04, 2023	21.43	21.82	20.30	21.12	4,074,565	-0.33(-1.56%)
Apr 03, 2023	22.59	22.85	21.27	21.45	7,504,136	+0.24(+1.15%)
Mar 31, 2023	20.47	21.23	19.97	21.21	2,865,033	+0.90(+4.44%)
Mar 30, 2023	20.73	21.41	19.94	20.30	5,138,059	+0.13(+0.63%)
Mar 29, 2023	19.01	20.32	18.98	20.18	6,562,298	+1.80(+9.79%)
Mar 28, 2023	17.66	18.62	17.37	18.38	4,540,122	+0.29(+1.58%)
Mar 27, 2023	18.51	19.22	18.05	18.09	6,404,771	-0.17(-0.93%)
Mar 24, 2023	17.59	18.39	16.98	18.26	10,509,608	+0.48(+2.71%)
Mar 23, 2023	19.26	19.80	17.67	17.78	8,092,646	-1.72(-8.82%)
Mar 22, 2023	21.10	21.23	19.35	19.50	7,590,482	-1.94(-9.06%)
Mar 21, 2023	21.25	22.63	21.13	21.44	5,779,550	-0.01(-0.04%)
Mar 20, 2023	21.11	22.42	20.83	21.45	7,224,513	+0.45(+2.16%)
Mar 17, 2023	23.25	23.44	20.62	21.00	21,042,036	-2.42(-10.35%)
Mar 16, 2023	24.04	24.13	22.67	23.42	5,556,236	-1.19(-4.85%)
Mar 15, 2023	24.35	25.36	23.63	24.61	6,024,923	-0.33(-1.32%)
Mar 14, 2023	26.73	27.08	24.30	24.94	6,972,443	-0.93(-3.58%)
Mar 13, 2023	26.07	26.88	25.29	25.87	4,125,949	-0.62(-2.35%)
Mar 10, 2023	27.92	28.32	26.37	26.49	4,853,872	-1.60(-5.71%)
Mar 09, 2023	29.16	29.47	28.07	28.10	2,750,999	-1.50(-5.06%)
Mar 08, 2023	29.42	29.92	29.16	29.59	1,505,526	+0.28(+0.94%)
Mar 07, 2023	31.09	31.33	29.31	29.32	2,670,220	-1.75(-5.62%)
Mar 06, 2023	31.11	31.89	30.84	31.06	2,678,615	+0.53(+1.75%)
Mar 03, 2023	30.69	30.89	30.28	30.53	1,955,218	+0.09(+0.29%)
Mar 02, 2023	29.91	30.59	29.66	30.44	1,073,994	+0.17(+0.56%)
Mar 01, 2023	30.16	30.51	29.92	30.27	1,459,237	-0.06(-0.21%)
Feb 28, 2023	31.09	31.30	30.32	30.33	1,837,808	-0.61(-1.96%)
Feb 27, 2023	31.91	32.10	30.74	30.94	1,962,843	-0.61(-1.92%)
Feb 24, 2023	31.22	31.75	30.70	31.54	1,802,463	-0.28(-0.89%)
Feb 23, 2023	31.95	32.30	31.11	31.83	1,638,215	+0.08(+0.25%)
Feb 22, 2023	32.05	32.56	31.55	31.75	1,303,382	-0.22(-0.69%)
Feb 21, 2023	33.06	33.60	31.94	31.97	1,796,065	-1.19(-3.60%)
Feb 17, 2023	34.05	34.18	32.70	33.16	2,838,506	-0.98(-2.87%)
Feb 16, 2023	34.96	34.96	34.14	34.14	1,241,657	-1.34(-3.79%)
Feb 15, 2023	34.82	35.51	34.77	35.49	945,156	+0.38(+1.08%)
Feb 14, 2023	35.14	35.65	34.33	35.11	1,753,594	-0.06(-0.18%)
Feb 13, 2023	34.47	35.19	34.10	35.17	1,409,526	+0.75(+2.18%)
Feb 10, 2023	34.07	34.44	33.75	34.42	1,229,925	+0.17(+0.49%)
Feb 09, 2023	35.19	35.37	34.01	34.25	844,507	-0.58(-1.68%)
Feb 08, 2023	35.44	35.93	34.77	34.83	1,220,360	-0.87(-2.43%)
Feb 07, 2023	35.70	36.28	35.09	35.70	1,240,295	-0.30(-0.83%)
Feb 06, 2023	36.14	36.40	34.88	36.00	1,801,470	-0.98(-2.65%)
Feb 03, 2023	38.09	38.39	36.87	36.98	1,508,520	-1.89(-4.87%)
Feb 02, 2023	36.94	39.48	36.94	38.87	2,826,280	+2.57(+7.09%)
Feb 01, 2023	35.97	36.38	34.78	36.30	2,002,126	-0.08(-0.22%)
Jan 31, 2023	34.69	36.51	34.27	36.38	2,759,356	+1.64(+4.73%)
Jan 30, 2023	34.19	34.76	34.02	34.74	1,286,246	+0.05(+0.16%)
Jan 27, 2023	32.67	34.89	32.66	34.68	2,743,524	+2.01(+6.15%)
Jan 26, 2023	33.37	33.50	32.22	32.67	2,825,729	-0.37(-1.12%)
Jan 25, 2023	32.17	33.14	31.91	33.04	1,840,378	+0.68(+2.12%)
Jan 24, 2023	32.95	33.32	32.14	32.36	752,755	-0.18(-0.57%)
Jan 23, 2023	32.31	32.95	31.99	32.54	1,095,574	+0.28(+0.87%)
Jan 20, 2023	31.89	32.27	31.19	32.26	1,587,140	+0.41(+1.30%)
Jan 19, 2023	32.18	32.36	31.79	31.85	1,056,657	-0.83(-2.55%)
Jan 18, 2023	33.45	33.72	32.38	32.68	998,477	-0.63(-1.90%)
Jan 17, 2023	33.38	33.65	33.01	33.31	1,216,995	-0.10(-0.29%)
Jan 13, 2023	32.73	33.85	32.60	33.41	961,652	+0.27(+0.82%)
Jan 12, 2023	32.71	33.37	32.27	33.14	1,156,185	+0.79(+2.44%)
Jan 11, 2023	31.47	32.41	31.42	32.35	1,201,426	+1.21(+3.89%)
Jan 10, 2023	30.42	31.15	30.05	31.14	904,988	+0.56(+1.84%)
Jan 09, 2023	30.98	31.50	30.53	30.57	1,070,111	-0.40(-1.30%)
Jan 06, 2023	30.27	30.99	29.71	30.98	1,415,539	+0.85(+2.83%)
Jan 05, 2023	30.66	30.66	29.94	30.13	908,557	-0.95(-3.05%)
Jan 04, 2023	29.68	31.33	29.68	31.07	2,306,594	+1.12(+3.75%)
Jan 03, 2023	29.92	30.59	29.35	29.95	1,571,919	+0.34(+1.16%)
Dec 30, 2022	29.34	29.67	29.04	29.61	996,720	-0.04(-0.12%)
Dec 29, 2022	28.98	29.84	28.81	29.64	1,117,436	+0.90(+3.12%)
Dec 28, 2022	29.70	29.91	28.62	28.75	1,282,185	-1.04(-3.48%)
Dec 27, 2022	29.50	29.91	29.27	29.78	1,127,766	+0.31(+1.06%)
Dec 23, 2022	29.08	29.76	28.98	29.47	742,474	+0.10(+0.36%)
Dec 22, 2022	28.40	29.38	28.00	29.36	1,784,159	+0.68(+2.37%)
Dec 21, 2022	29.03	29.38	28.65	28.69	1,802,428	-0.02(-0.06%)
Dec 20, 2022	28.62	29.25	28.52	28.70	1,373,170	-0.17(-0.57%)
Dec 19, 2022	29.69	29.93	28.48	28.87	2,023,899	-0.85(-2.87%)
Dec 16, 2022	30.57	30.80	29.28	29.72	2,564,033	-1.36(-4.37%)
Dec 15, 2022	31.36	31.79	31.01	31.08	1,024,422	-0.71(-2.25%)
Dec 14, 2022	31.06	32.30	31.06	31.79	2,043,827	+0.14(+0.44%)
Dec 13, 2022	32.80	33.35	31.02	31.66	2,077,078	+0.29(+0.92%)
Dec 12, 2022	31.00	31.42	29.99	31.37	1,645,584	+0.36(+1.15%)
Dec 09, 2022	30.26	31.24	30.21	31.01	1,669,612	+0.52(+1.71%)
Dec 08, 2022	30.46	30.87	30.26	30.49	2,321,530	+0.32(+1.07%)
Dec 07, 2022	30.64	31.00	29.79	30.17	2,925,708	-0.80(-2.59%)
Dec 06, 2022	32.52	32.80	30.72	30.97	4,517,240	-2.18(-6.57%)
Dec 05, 2022	33.72	34.49	33.00	33.14	2,586,354	-2.22(-6.28%)
Dec 02, 2022	35.79	36.18	35.36	35.36	1,009,789	-0.70(-1.93%)

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.