Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	55.39	55.50	54.73	55.42	4,519,112	+0.14(+0.25%)
Nov 29, 2023	55.28	55.72	55.14	55.28	2,928,172	+0.12(+0.22%)
Nov 28, 2023	54.65	55.44	54.62	55.16	2,433,117	+0.44(+0.80%)
Nov 27, 2023	54.84	54.88	54.55	54.72	1,803,558	-0.16(-0.29%)
Nov 24, 2023	54.74	54.98	54.59	54.88	886,456	+0.17(+0.31%)
Nov 22, 2023	54.38	54.81	54.38	54.71	1,952,887	+0.51(+0.93%)
Nov 21, 2023	53.65	54.34	53.51	54.20	1,772,619	+0.48(+0.89%)
Nov 20, 2023	53.09	53.97	52.95	53.73	2,433,168	+0.66(+1.23%)
Nov 17, 2023	53.20	53.37	52.95	53.07	1,830,461	-0.06(-0.11%)
Nov 16, 2023	53.00	53.43	52.96	53.13	1,894,228	+0.22(+0.41%)
Nov 15, 2023	52.99	53.34	52.77	52.91	2,522,940	+0.21(+0.40%)
Nov 14, 2023	52.04	53.02	51.92	52.71	2,455,305	+1.01(+1.96%)
Nov 13, 2023	51.49	51.79	51.32	51.69	1,657,979	-0.02(-0.04%)
Nov 10, 2023	51.19	51.85	51.03	51.71	1,860,537	+0.68(+1.34%)
Nov 09, 2023	51.60	51.63	50.91	51.03	2,105,284	-0.32(-0.62%)
Nov 08, 2023	50.92	51.68	50.81	51.35	2,544,447	+0.55(+1.07%)
Nov 07, 2023	50.53	51.19	50.21	50.80	2,275,931	+0.46(+0.91%)
Nov 06, 2023	49.72	50.83	49.67	50.34	2,670,882	+0.51(+1.02%)
Nov 03, 2023	49.77	50.13	49.45	49.84	2,034,904	+0.36(+0.72%)
Nov 02, 2023	48.65	49.49	48.45	49.48	2,664,710	+1.14(+2.36%)
Nov 01, 2023	49.41	49.48	48.10	48.34	2,405,951	-0.88(-1.79%)
Oct 31, 2023	48.69	49.27	48.51	49.22	1,762,144	+0.68(+1.41%)
Oct 30, 2023	47.42	48.67	47.36	48.54	2,411,424	+1.31(+2.77%)
Oct 27, 2023	48.94	49.03	47.20	47.23	2,989,213	-2.09(-4.25%)
Oct 26, 2023	49.24	50.15	49.24	49.32	1,927,157	+0.20(+0.40%)
Oct 25, 2023	49.02	49.57	48.55	49.12	2,053,664	+0.04(+0.08%)
Oct 24, 2023	49.69	50.00	48.75	49.08	2,049,457	-0.36(-0.72%)
Oct 23, 2023	49.92	50.16	49.39	49.44	2,037,235	-0.77(-1.54%)
Oct 20, 2023	50.91	51.15	50.00	50.22	2,818,808	-0.68(-1.35%)
Oct 19, 2023	51.62	51.64	50.89	50.90	2,946,489	-0.63(-1.21%)
Oct 18, 2023	50.90	52.90	50.48	51.52	6,737,210	+1.97(+3.99%)
Oct 17, 2023	49.92	50.32	49.49	49.55	3,714,827	-0.37(-0.74%)
Oct 16, 2023	49.37	50.00	49.28	49.92	2,313,696	+0.92(+1.88%)
Oct 13, 2023	49.15	49.20	48.68	48.99	1,554,492	+0.05(+0.10%)
Oct 12, 2023	49.34	49.57	48.75	48.94	2,177,883	-0.34(-0.68%)
Oct 11, 2023	49.49	49.66	49.03	49.28	2,162,877	-0.21(-0.42%)
Oct 10, 2023	49.47	49.71	48.86	49.49	2,320,072	+0.14(+0.28%)
Oct 09, 2023	49.03	49.54	48.98	49.35	1,589,517	+0.12(+0.24%)
Oct 06, 2023	48.53	49.43	48.49	49.23	1,975,061	+0.59(+1.20%)
Oct 05, 2023	48.41	48.81	48.21	48.65	2,101,219	+0.24(+0.49%)
Oct 04, 2023	47.02	48.50	47.02	48.41	3,790,078	+1.52(+3.24%)
Oct 03, 2023	47.56	47.63	46.52	46.89	3,552,579	-1.16(-2.42%)
Oct 02, 2023	48.16	48.17	47.70	48.05	3,145,785	-0.17(-0.35%)
Sep 29, 2023	48.88	48.90	47.97	48.22	1,721,333	-0.33(-0.67%)
Sep 28, 2023	48.02	48.92	48.02	48.55	2,050,637	+0.59(+1.22%)
Sep 27, 2023	47.86	48.18	47.53	47.96	2,030,921	+0.35(+0.73%)
Sep 26, 2023	47.79	48.14	47.52	47.62	1,896,896	-0.66(-1.36%)
Sep 25, 2023	48.11	48.29	47.82	48.27	1,675,427	-0.03(-0.06%)
Sep 22, 2023	48.51	48.81	48.25	48.30	1,656,805	-0.17(-0.35%)
Sep 21, 2023	49.95	49.98	48.46	48.47	2,311,971	-1.72(-3.42%)
Sep 20, 2023	50.75	50.93	50.15	50.19	1,636,207	-0.36(-0.71%)
Sep 19, 2023	50.61	50.98	50.37	50.54	2,465,333	-0.09(-0.18%)
Sep 18, 2023	50.27	50.76	50.15	50.63	1,505,216	+0.25(+0.49%)
Sep 15, 2023	51.08	51.28	50.37	50.38	2,719,241	-0.69(-1.36%)
Sep 14, 2023	50.70	51.10	50.49	51.08	1,844,042	+0.59(+1.16%)
Sep 13, 2023	50.86	50.96	50.31	50.49	2,004,942	-0.37(-0.72%)
Sep 12, 2023	50.63	50.97	50.60	50.86	1,545,520	+0.10(+0.19%)
Sep 11, 2023	51.08	51.16	50.47	50.76	1,679,691	-0.06(-0.12%)
Sep 08, 2023	51.05	51.15	50.66	50.82	3,060,401	-0.23(-0.45%)
Sep 07, 2023	50.90	51.09	50.60	51.05	2,134,497	+0.08(+0.16%)
Sep 06, 2023	50.26	51.41	50.08	50.97	2,521,818	+0.86(+1.72%)
Sep 05, 2023	51.18	51.24	50.05	50.11	3,248,968	-1.22(-2.37%)
Sep 01, 2023	52.02	52.09	51.19	51.32	2,972,368	-0.53(-1.03%)
Aug 31, 2023	52.13	52.43	51.73	51.86	2,890,608	-0.18(-0.34%)
Aug 30, 2023	52.65	52.84	51.86	52.03	2,172,601	-0.67(-1.27%)
Aug 29, 2023	52.72	53.51	52.32	52.71	1,704,593	+0.17(+0.32%)
Aug 28, 2023	52.19	52.85	52.12	52.54	1,653,064	+0.43(+0.83%)
Aug 25, 2023	51.77	52.32	51.57	52.10	1,888,842	+0.40(+0.76%)
Aug 24, 2023	52.07	52.80	51.68	51.71	2,167,219	-0.32(-0.61%)
Aug 23, 2023	51.38	52.09	51.06	52.02	2,346,599	+0.68(+1.33%)
Aug 22, 2023	51.33	51.48	51.02	51.34	2,625,061	+0.17(+0.33%)
Aug 21, 2023	51.18	51.33	50.66	51.17	2,326,086	-0.01(-0.02%)
Aug 18, 2023	50.71	51.28	50.58	51.18	3,421,099	+0.13(+0.25%)
Aug 17, 2023	50.34	51.66	50.29	51.06	5,267,034	+0.81(+1.61%)
Aug 16, 2023	49.70	50.53	49.58	50.25	2,493,666	+0.28(+0.55%)
Aug 15, 2023	50.31	50.50	49.84	49.97	1,969,929	-0.50(-1.00%)
Aug 14, 2023	50.35	50.72	50.31	50.47	2,715,404	+0.12(+0.24%)
Aug 11, 2023	50.79	51.27	50.31	50.35	2,695,554	-0.54(-1.07%)
Aug 10, 2023	50.03	51.18	49.94	50.90	3,579,924	+1.04(+2.08%)
Aug 09, 2023	49.29	50.07	49.23	49.86	2,678,814	+0.41(+0.84%)
Aug 08, 2023	49.08	49.68	48.81	49.45	2,277,784	+0.04(+0.08%)
Aug 07, 2023	49.07	49.50	49.04	49.41	1,746,764	+0.54(+1.11%)
Aug 04, 2023	48.94	49.71	48.79	48.86	2,038,154	+0.07(+0.14%)
Aug 03, 2023	48.97	49.05	48.52	48.79	2,695,427	-0.29(-0.58%)
Aug 02, 2023	49.24	49.48	48.91	49.08	2,217,710	-0.56(-1.13%)
Aug 01, 2023	49.71	49.86	49.48	49.64	2,090,534	-0.25(-0.50%)
Jul 31, 2023	50.09	50.11	49.68	49.89	2,784,914	+0.00(+0.00%)
Jul 28, 2023	49.71	50.05	49.42	49.89	1,849,940	+0.22(+0.44%)
Jul 27, 2023	50.28	50.94	49.53	49.67	2,104,513	-0.64(-1.28%)
Jul 26, 2023	50.33	50.72	50.12	50.31	2,526,958	-0.15(-0.29%)
Jul 25, 2023	50.42	50.75	50.29	50.46	2,855,798	+0.02(+0.04%)
Jul 24, 2023	50.30	50.64	49.98	50.44	3,529,086	+0.34(+0.67%)
Jul 21, 2023	49.46	50.30	49.02	50.11	11,626,568	+1.09(+2.22%)
Jul 20, 2023	50.06	50.06	48.57	49.02	4,782,347	-0.81(-1.63%)
Jul 19, 2023	51.04	51.93	49.72	49.83	5,740,685	-0.94(-1.85%)
Jul 18, 2023	50.43	50.89	50.23	50.77	5,494,672	+0.47(+0.94%)
Jul 17, 2023	49.94	50.36	49.52	50.30	3,673,028	+0.29(+0.57%)
Jul 14, 2023	50.76	50.99	49.94	50.01	3,264,634	-0.55(-1.09%)
Jul 13, 2023	49.56	50.67	49.49	50.56	3,179,534	+1.16(+2.34%)
Jul 12, 2023	49.48	49.68	49.24	49.41	3,025,936	+0.29(+0.58%)
Jul 11, 2023	48.48	49.16	48.40	49.12	3,838,231	+0.60(+1.24%)
Jul 10, 2023	48.42	48.83	48.26	48.52	5,620,313	+0.13(+0.27%)
Jul 07, 2023	48.30	48.68	48.07	48.39	3,175,774	-0.02(-0.04%)
Jul 06, 2023	48.83	48.97	48.32	48.41	3,662,208	-0.91(-1.84%)
Jul 05, 2023	49.10	49.41	48.75	49.32	3,671,554	+0.21(+0.42%)
Jul 03, 2023	49.09	49.50	48.73	49.11	2,024,694	-0.15(-0.30%)
Jun 30, 2023	49.53	49.83	49.22	49.26	3,794,330	+0.00(+0.00%)
Jun 29, 2023	48.90	49.26	48.74	49.26	2,911,013	+0.27(+0.54%)
Jun 28, 2023	49.26	49.44	48.81	48.99	4,866,744	-0.24(-0.48%)
Jun 27, 2023	48.94	49.56	48.73	49.23	4,191,335	+0.21(+0.42%)
Jun 26, 2023	49.08	49.16	48.74	49.02	3,240,978	-0.03(-0.06%)
Jun 23, 2023	48.76	49.14	48.37	49.05	5,684,973	+0.09(+0.18%)
Jun 22, 2023	49.73	49.81	48.89	48.96	4,671,875	-1.00(-2.00%)
Jun 21, 2023	50.98	50.98	49.62	49.96	4,059,085	-1.05(-2.05%)
Jun 20, 2023	50.25	51.05	49.86	51.01	4,655,142	+0.40(+0.78%)
Jun 16, 2023	52.01	52.01	50.49	50.61	7,511,656	-1.04(-2.01%)
Jun 15, 2023	50.30	51.90		51.65	4,312,885	-2.40(-4.44%)
May 08, 2023	54.13	54.27	53.77	54.05	1,936,840	+0.00(+0.00%)
May 05, 2023	53.43	54.13	53.37	54.05	2,010,452	+1.11(+2.10%)
May 04, 2023	52.68	53.12	52.53	52.94	1,641,777	+0.23(+0.43%)
May 03, 2023	53.60	53.98	52.66	52.71	1,635,191	-0.70(-1.31%)
May 02, 2023	53.82	53.94	52.57	53.41	1,773,864	-0.77(-1.42%)
May 01, 2023	54.37	54.53	54.04	54.18	1,257,664	-0.31(-0.58%)
Apr 28, 2023	53.76	54.53	53.68	54.49	2,304,704	+0.54(+1.00%)
Apr 27, 2023	53.38	54.06	53.16	53.95	1,617,197	+0.68(+1.27%)
Apr 26, 2023	54.07	54.40	53.00	53.27	2,110,549	-1.13(-2.07%)
Apr 25, 2023	55.41	55.54	54.34	54.40	2,137,750	-1.28(-2.31%)
Apr 24, 2023	56.19	56.30	55.30	55.68	1,804,022	-0.38(-0.68%)
Apr 21, 2023	55.45	56.10	55.23	56.07	3,214,814	+0.48(+0.86%)
Apr 20, 2023	56.47	56.47	55.17	55.59	3,509,455	-0.86(-1.53%)
Apr 19, 2023	56.10	57.07	55.93	56.45	5,875,986	+1.72(+3.15%)
Apr 18, 2023	54.85	55.31	54.63	54.73	3,683,909	-0.16(-0.29%)
Apr 17, 2023	54.00	55.01	53.99	54.89	3,247,163	+0.60(+1.11%)
Apr 14, 2023	54.62	54.72	54.01	54.29	6,104,930	-0.39(-0.72%)
Apr 13, 2023	54.02	54.77	53.80	54.68	3,570,335	+0.66(+1.22%)
Apr 12, 2023	53.90	54.50	53.81	54.02	2,989,590	+0.53(+0.99%)
Apr 11, 2023	53.52	53.83	53.24	53.49	2,608,003	-0.03(-0.06%)
Apr 10, 2023	53.58	53.85	53.12	53.52	1,667,623	-0.51(-0.95%)
Apr 06, 2023	53.76	54.17	53.51	54.03	2,479,439	+0.33(+0.62%)
Apr 05, 2023	53.79	54.21	53.44	53.70	2,980,231	-0.14(-0.26%)
Apr 04, 2023	53.57	54.07	53.38	53.83	2,556,289	+0.30(+0.55%)
Apr 03, 2023	53.51	53.74	53.17	53.54	3,209,940	-0.27(-0.49%)
Mar 31, 2023	53.51	53.83	53.17	53.80	2,942,526	+0.63(+1.18%)
Mar 30, 2023	53.46	54.22	53.09	53.17	2,656,999	-0.06(-0.11%)
Mar 29, 2023	52.62	53.42	52.51	53.23	2,157,651	+1.13(+2.17%)
Mar 28, 2023	52.16	52.39	51.80	52.10	2,611,685	-0.31(-0.58%)
Mar 27, 2023	52.76	52.85	52.28	52.41	1,351,310	+0.18(+0.34%)
Mar 24, 2023	51.23	52.23	51.18	52.23	2,939,252	+0.58(+1.12%)
Mar 23, 2023	51.98	52.26	51.29	51.65	2,874,718	-0.45(-0.87%)
Mar 22, 2023	53.15	53.57	52.09	52.10	2,346,363	-1.05(-1.98%)
Mar 21, 2023	52.84	53.42	52.51	53.15	2,648,829	+1.07(+2.06%)
Mar 20, 2023	51.84	52.38	51.71	52.08	2,874,635	+0.17(+0.32%)
Mar 17, 2023	52.35	53.00	51.32	51.91	5,644,334	-0.35(-0.68%)
Mar 16, 2023	50.65	52.70	50.29	52.27	2,902,727	+1.38(+2.71%)
Mar 15, 2023	50.68	51.43	50.44	50.89	2,682,478	-0.83(-1.61%)
Mar 14, 2023	52.18	52.59	51.41	51.72	2,809,806	+0.77(+1.52%)
Mar 13, 2023	51.43	51.99	50.91	50.95	5,881,640	-0.62(-1.20%)
Mar 10, 2023	52.84	52.84	51.18	51.57	3,531,492	-1.69(-3.17%)
Mar 09, 2023	54.17	54.30	53.03	53.25	2,575,107	-0.79(-1.47%)
Mar 08, 2023	53.92	54.31	53.74	54.05	1,896,209	+0.12(+0.22%)
Mar 07, 2023	54.86	55.11	53.87	53.93	1,952,864	-1.04(-1.89%)
Mar 06, 2023	55.23	55.60	54.86	54.97	2,323,192	-0.15(-0.27%)
Mar 03, 2023	55.15	55.22	54.70	55.12	2,421,220	+0.22(+0.39%)
Mar 02, 2023	54.01	55.01	53.98	54.90	2,084,317	+0.44(+0.81%)
Mar 01, 2023	54.69	55.15	54.32	54.46	2,317,591	-0.50(-0.91%)
Feb 28, 2023	55.28	55.37	54.88	54.96	3,343,809	-0.28(-0.51%)
Feb 27, 2023	56.48	56.62	55.23	55.24	1,355,406	-0.69(-1.23%)
Feb 24, 2023	55.72	56.00	55.47	55.93	1,183,800	-0.15(-0.26%)
Feb 23, 2023	56.12	56.40	55.46	56.08	1,947,651	+0.10(+0.18%)
Feb 22, 2023	55.84	56.11	55.43	55.98	2,723,528	+0.31(+0.56%)
Feb 21, 2023	56.79	56.88	55.40	55.67	3,150,810	-1.75(-3.04%)
Feb 17, 2023	57.11	57.49	56.94	57.41	1,171,323	+0.12(+0.21%)
Feb 16, 2023	57.71	57.94	57.23	57.29	1,190,670	-0.71(-1.22%)
Feb 15, 2023	57.17	58.06	57.13	58.00	1,767,464	+0.53(+0.92%)
Feb 14, 2023	58.37	58.79	57.28	57.47	1,908,824	-0.95(-1.63%)
Feb 13, 2023	58.71	58.96	58.00	58.42	2,013,750	-0.03(-0.05%)
Feb 10, 2023	57.45	58.48	57.36	58.45	2,081,868	+0.63(+1.09%)
Feb 09, 2023	58.67	58.81	57.63	57.82	1,622,197	-0.65(-1.11%)
Feb 08, 2023	58.63	58.91	58.27	58.47	1,888,904	-0.30(-0.52%)
Feb 07, 2023	58.14	59.01	57.55	58.77	2,527,523	+0.64(+1.10%)
Feb 06, 2023	58.85	59.10	58.05	58.14	1,520,508	-1.23(-2.06%)
Feb 03, 2023	58.72	59.79	58.66	59.36	1,672,619	-0.02(-0.03%)
Feb 02, 2023	58.57	59.46	58.47	59.38	2,377,635	+1.05(+1.80%)
Feb 01, 2023	59.01	59.17	57.81	58.33	2,542,259	-0.68(-1.15%)
Jan 31, 2023	58.68	59.01	58.20	59.01	2,638,829	+0.53(+0.91%)
Jan 30, 2023	59.29	59.43	58.16	58.48	2,313,691	-0.83(-1.41%)
Jan 27, 2023	58.64	59.48	58.45	59.31	3,186,205	+0.38(+0.65%)
Jan 26, 2023	56.74	58.99	56.36	58.93	4,791,391	+1.77(+3.10%)
Jan 25, 2023	57.79	57.79	54.80	57.16	8,377,615	-3.55(-5.85%)
Jan 24, 2023	61.19	61.28	60.55	60.70	3,471,279	-0.39(-0.64%)
Jan 23, 2023	60.69	61.56	60.32	61.10	2,271,039	+0.25(+0.42%)
Jan 20, 2023	59.80	60.90	59.45	60.84	2,821,885	+1.04(+1.74%)
Jan 19, 2023	60.95	61.29	59.75	59.80	1,649,421	-1.76(-2.87%)
Jan 18, 2023	62.20	62.65	61.48	61.57	3,355,307	-0.56(-0.90%)
Jan 17, 2023	61.91	62.47	61.61	62.13	2,967,534	+0.02(+0.03%)
Jan 13, 2023	61.19	62.42	61.09	62.11	2,939,703	+0.35(+0.57%)
Jan 12, 2023	61.92	62.01	60.96	61.75	2,609,180	-0.03(-0.05%)
Jan 11, 2023	61.50	62.10	61.50	61.78	2,532,149	+0.47(+0.77%)
Jan 10, 2023	61.25	61.84	61.01	61.31	1,317,001	-0.07(-0.11%)
Jan 09, 2023	60.71	61.97	60.55	61.38	2,515,805	+0.94(+1.56%)
Jan 06, 2023	59.70	60.60	59.32	60.44	1,566,771	+1.38(+2.34%)
Jan 05, 2023	60.02	60.17	58.94	59.06	1,758,806	-1.38(-2.29%)
Jan 04, 2023	61.01	61.43	60.16	60.44	2,135,209	-0.11(-0.18%)
Jan 03, 2023	60.32	60.65	59.85	60.55	1,627,913	+0.40(+0.67%)
Dec 30, 2022	60.19	60.35	59.55	60.15	1,211,737	-0.51(-0.84%)
Dec 29, 2022	60.07	60.90	60.01	60.66	937,060	+1.15(+1.93%)
Dec 28, 2022	60.02	60.43	59.44	59.51	1,035,401	-0.27(-0.46%)
Dec 27, 2022	60.13	60.26	59.51	59.78	1,417,451	-0.29(-0.49%)
Dec 23, 2022	59.70	60.35	59.43	60.08	750,545	+0.22(+0.36%)
Dec 22, 2022	59.94	59.94	58.89	59.86	1,400,866	-0.44(-0.73%)
Dec 21, 2022	59.26	60.65	59.11	60.30	1,541,607	+1.36(+2.31%)
Dec 20, 2022	59.27	59.50	58.88	58.94	1,975,345	-0.33(-0.56%)
Dec 19, 2022	59.23	59.70	58.91	59.27	2,404,375	-0.16(-0.26%)
Dec 16, 2022	59.83	60.27	59.35	59.43	4,231,942	-1.10(-1.81%)
Dec 15, 2022	61.64	62.10	60.33	60.53	3,047,730	-1.81(-2.91%)
Dec 14, 2022	63.84	64.07	61.86	62.34	4,304,424	-1.37(-2.15%)
Dec 13, 2022	64.84	65.09	63.27	63.71	2,295,755	+0.30(+0.48%)
Dec 12, 2022	61.84	63.43	61.76	63.41	2,242,541	+1.45(+2.34%)
Dec 09, 2022	62.60	62.95	61.90	61.96	2,768,099	-0.97(-1.54%)
Dec 08, 2022	63.72	64.18	62.68	62.93	2,719,407	-0.64(-1.00%)
Dec 07, 2022	65.59	66.15	63.43	63.57	3,327,109	-2.13(-3.24%)
Dec 06, 2022	66.51	66.76	65.26	65.69	2,201,313	-0.83(-1.25%)
Dec 05, 2022	67.40	67.47	66.24	66.53	1,832,453	-1.10(-1.62%)
Dec 02, 2022	66.41	67.86	66.39	67.63	1,152,642	+0.48(+0.72%)

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.