Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	49.67	49.84	48.85	49.21	701,411	-0.07(-0.14%)
Nov 29, 2023	49.22	49.88	49.08	49.28	547,780	+0.73(+1.49%)
Nov 28, 2023	49.31	49.56	48.37	48.55	457,026	-0.98(-1.99%)
Nov 27, 2023	49.15	49.67	49.06	49.53	365,331	-0.11(-0.22%)
Nov 24, 2023	49.19	50.03	49.19	49.64	212,587	+0.39(+0.79%)
Nov 22, 2023	48.52	49.58	47.90	49.26	744,904	+0.51(+1.04%)
Nov 21, 2023	49.47	49.61	48.62	48.75	871,716	-1.03(-2.08%)
Nov 20, 2023	50.64	50.81	49.73	49.78	867,679	-1.29(-2.53%)
Nov 17, 2023	50.30	51.23	49.89	51.08	505,111	+1.39(+2.80%)
Nov 16, 2023	50.79	51.25	49.55	49.68	807,468	-1.26(-2.48%)
Nov 15, 2023	51.05	51.74	50.65	50.95	914,095	-0.11(-0.21%)
Nov 14, 2023	50.71	51.49	50.41	51.06	1,093,160	+2.49(+5.12%)
Nov 13, 2023	48.57	49.00	48.20	48.57	651,708	-0.34(-0.69%)
Nov 10, 2023	47.65	49.05	47.26	48.91	780,081	+1.65(+3.49%)
Nov 09, 2023	48.14	48.23	47.02	47.26	911,022	-0.12(-0.25%)
Nov 08, 2023	48.03	48.50	47.18	47.38	632,490	-0.43(-0.89%)
Nov 07, 2023	46.68	48.06	46.50	47.81	674,980	+0.32(+0.67%)
Nov 06, 2023	49.53	49.62	47.20	47.49	1,105,545	-2.31(-4.64%)
Nov 03, 2023	49.82	50.76	49.69	49.80	1,012,396	+1.22(+2.51%)
Nov 02, 2023	47.84	48.76	47.37	48.58	1,273,558	+2.17(+4.67%)
Nov 01, 2023	45.11	46.47	44.51	46.41	981,137	+1.04(+2.29%)
Oct 31, 2023	44.94	45.65	43.96	45.37	1,322,493	-0.01(-0.02%)
Oct 30, 2023	44.14	45.92	43.80	45.38	1,966,056	+1.98(+4.57%)
Oct 27, 2023	45.45	46.04	43.29	43.40	1,884,023	-3.04(-6.55%)
Oct 26, 2023	46.77	47.55	46.17	46.44	1,282,875	+0.43(+0.93%)
Oct 25, 2023	47.02	47.15	45.69	46.01	1,196,021	-1.30(-2.74%)
Oct 24, 2023	47.67	47.67	46.60	47.31	916,356	+0.38(+0.80%)
Oct 23, 2023	46.78	47.80	46.65	46.93	1,331,654	-0.28(-0.59%)
Oct 20, 2023	47.41	48.08	47.12	47.21	1,910,613	-0.25(-0.52%)
Oct 19, 2023	48.53	49.14	46.99	47.46	1,663,713	-1.17(-2.40%)
Oct 18, 2023	49.19	50.40	47.05	48.63	3,195,412	-5.09(-9.48%)
Oct 17, 2023	53.02	54.42	52.96	53.72	653,023	+0.23(+0.43%)
Oct 16, 2023	53.48	54.17	52.98	53.49	909,499	+0.95(+1.81%)
Oct 13, 2023	54.94	55.19	52.20	52.54	899,410	-2.41(-4.38%)
Oct 12, 2023	55.33	55.33	54.15	54.95	1,246,217	+0.00(+0.00%)
Oct 11, 2023	54.46	55.21	53.72	54.95	760,916	+0.55(+1.02%)
Oct 10, 2023	53.81	55.75	53.81	54.39	815,628	+1.29(+2.43%)
Oct 09, 2023	52.13	53.26	51.56	53.10	597,580	+0.50(+0.94%)
Oct 06, 2023	51.59	53.58	51.09	52.61	799,057	+0.76(+1.47%)
Oct 05, 2023	52.64	52.94	50.88	51.85	1,296,269	-1.01(-1.91%)
Oct 04, 2023	53.94	54.05	52.00	52.86	1,150,963	-1.24(-2.29%)
Oct 03, 2023	54.92	55.06	53.34	54.10	756,526	-1.27(-2.29%)
Oct 02, 2023	56.95	57.17	55.08	55.36	803,839	-1.71(-3.00%)
Sep 29, 2023	58.18	58.52	56.63	57.08	614,537	-0.46(-0.79%)
Sep 28, 2023	55.49	58.50	55.37	57.53	675,637	-0.41(-0.70%)
Sep 27, 2023	56.70	58.31	56.49	57.94	555,237	+1.81(+3.23%)
Sep 26, 2023	55.79	56.82	55.69	56.13	538,719	-0.41(-0.72%)
Sep 25, 2023	55.66	57.01	56.27	56.53	503,369	+0.20(+0.35%)
Sep 22, 2023	56.29	56.75	56.10	56.33	478,618	+0.08(+0.14%)
Sep 21, 2023	57.24	57.27	56.17	56.26	545,043	-1.52(-2.62%)
Sep 20, 2023	58.53	59.96	57.70	57.77	408,232	-0.22(-0.38%)
Sep 19, 2023	58.78	59.50	57.80	57.99	601,980	-0.98(-1.66%)
Sep 18, 2023	58.03	59.39	57.77	58.97	809,128	+1.05(+1.81%)
Sep 15, 2023	58.40	58.59	57.35	57.92	1,261,008	-0.71(-1.22%)
Sep 14, 2023	57.71	58.84	57.71	58.63	621,425	+1.69(+2.97%)
Sep 13, 2023	57.71	58.01	55.82	56.94	1,109,520	-1.12(-1.93%)
Sep 12, 2023	58.17	58.97	57.36	58.06	854,761	-0.39(-0.66%)
Sep 11, 2023	58.93	59.17	57.85	58.44	461,918	+0.14(+0.24%)
Sep 08, 2023	58.95	59.09	57.73	58.31	869,430	-0.72(-1.22%)
Sep 07, 2023	59.78	60.24	58.35	59.03	667,250	-1.62(-2.68%)
Sep 06, 2023	60.17	61.40	59.65	60.65	611,792	+0.41(+0.67%)
Sep 05, 2023	62.02	62.59	60.09	60.25	745,331	-2.04(-3.28%)
Sep 01, 2023	60.80	62.30	60.38	62.29	883,202	+2.25(+3.75%)
Aug 31, 2023	60.43	60.92	59.86	60.04	890,783	-0.09(-0.15%)
Aug 30, 2023	58.54	60.40	58.54	60.13	589,110	+1.53(+2.60%)
Aug 29, 2023	57.21	58.67	56.66	58.60	673,094	+1.46(+2.55%)
Aug 28, 2023	56.19	57.29	56.16	57.15	601,159	+1.40(+2.51%)
Aug 25, 2023	55.15	56.43	54.60	55.75	808,348	+1.10(+2.01%)
Aug 24, 2023	55.35	56.40	54.61	54.65	646,034	-1.29(-2.30%)
Aug 23, 2023	55.30	56.35	54.78	55.94	581,508	+0.62(+1.13%)
Aug 22, 2023	55.95	56.40	55.27	55.31	1,054,450	-0.21(-0.37%)
Aug 21, 2023	56.46	56.81	54.82	55.52	814,044	-0.75(-1.34%)
Aug 18, 2023	55.61	56.63	55.30	56.27	841,629	-0.19(-0.33%)
Aug 17, 2023	58.27	58.62	56.26	56.46	747,574	-1.45(-2.50%)
Aug 16, 2023	59.43	61.51	57.87	57.91	992,260	-1.53(-2.57%)
Aug 15, 2023	59.60	59.95	59.01	59.43	551,902	-0.77(-1.28%)
Aug 14, 2023	59.74	60.31	58.93	60.21	391,809	+0.10(+0.16%)
Aug 11, 2023	60.11	60.42	59.46	60.11	786,237	+0.00(+0.00%)
Aug 10, 2023	61.10	61.63	58.82	60.11	1,014,981	-0.39(-0.64%)
Aug 09, 2023	62.23	62.23	60.29	60.49	726,083	-1.14(-1.84%)
Aug 08, 2023	61.42	61.89	60.10	61.63	692,557	-0.71(-1.14%)
Aug 07, 2023	62.55	63.36	61.65	62.34	923,588	+0.36(+0.57%)
Aug 04, 2023	62.80	62.92	60.70	61.99	1,153,280	-0.57(-0.92%)
Aug 03, 2023	63.74	63.84	61.45	62.56	1,208,112	-0.40(-0.64%)
Aug 02, 2023	60.21	64.15	60.21	62.96	1,971,730	+1.69(+2.76%)
Aug 01, 2023	58.76	61.45	58.73	61.27	2,351,478	+3.36(+5.80%)
Jul 31, 2023	57.05	58.03	56.94	57.92	587,892	+1.22(+2.16%)
Jul 28, 2023	56.70	57.85	56.25	56.69	642,983	+0.62(+1.11%)
Jul 27, 2023	57.23	57.34	55.88	56.07	835,696	-0.93(-1.63%)
Jul 26, 2023	58.02	58.55	56.27	57.00	1,231,443	-1.37(-2.35%)
Jul 25, 2023	59.97	60.11	58.17	58.37	1,149,716	-2.01(-3.32%)
Jul 24, 2023	60.70	61.41	60.17	60.38	510,727	-0.37(-0.60%)
Jul 21, 2023	61.61	61.61	60.39	60.74	643,622	-0.41(-0.68%)
Jul 20, 2023	63.21	63.33	61.07	61.16	792,211	-1.57(-2.50%)
Jul 19, 2023	64.19	64.78	62.30	62.73	1,005,177	-1.86(-2.88%)
Jul 18, 2023	61.66	64.84	61.66	64.58	998,462	+2.94(+4.78%)
Jul 17, 2023	60.87	62.31	60.87	61.64	485,645	+0.37(+0.60%)
Jul 14, 2023	62.54	62.54	60.23	61.27	649,421	-1.24(-1.99%)
Jul 13, 2023	62.14	62.83	61.42	62.52	664,059	+0.36(+0.57%)
Jul 12, 2023	61.85	63.13	61.27	62.16	926,756	+2.02(+3.35%)
Jul 11, 2023	58.60	60.22	58.04	60.15	714,749	+1.88(+3.22%)
Jul 10, 2023	57.67	58.85	57.65	58.27	571,625	+0.46(+0.80%)
Jul 07, 2023	56.68	58.76	56.61	57.81	579,509	+0.95(+1.67%)
Jul 06, 2023	57.56	57.70	56.05	56.86	646,610	-1.40(-2.41%)
Jul 05, 2023	59.61	59.85	58.26	58.26	579,220	-2.01(-3.33%)
Jul 03, 2023	58.94	60.27	58.94	60.27	346,268	+1.17(+1.97%)
Jun 30, 2023	59.52	59.61	58.48	59.10	624,028	+0.45(+0.77%)
Jun 29, 2023	58.46	59.36	58.17	58.65	513,428	+0.62(+1.07%)
Jun 28, 2023	57.91	58.51	57.20	58.02	418,226	+0.01(+0.02%)
Jun 27, 2023	56.17	58.20	55.87	58.01	564,976	+1.81(+3.22%)
Jun 26, 2023	55.25	57.02	55.25	56.21	666,952	+1.11(+2.01%)
Jun 23, 2023	55.32	55.32	54.53	55.10	1,413,599	-1.12(-1.99%)
Jun 22, 2023	56.50	56.76	55.51	56.22	545,281	-0.44(-0.78%)
Jun 21, 2023	56.20	57.70	55.82	56.66	603,911	-0.12(-0.21%)
Jun 20, 2023	56.90	57.16	55.88	56.78	876,529	-0.61(-1.07%)
Jun 16, 2023	58.13	58.13	56.34	57.39	1,105,629	+0.05(+0.09%)
Jun 15, 2023	55.94	57.40		57.34	683,115	+10.56(+22.57%)
May 08, 2023	47.85	47.86	45.68	46.78	1,322,168	-0.35(-0.75%)
May 05, 2023	46.36	47.39	46.36	47.14	1,192,310	+2.06(+4.57%)
May 04, 2023	48.63	48.94	44.90	45.08	1,662,834	-3.84(-7.85%)
May 03, 2023	48.69	50.41	48.16	48.92	1,966,594	+1.41(+2.96%)
May 02, 2023	47.56	48.74	45.05	47.51	3,314,832	+2.22(+4.89%)
May 01, 2023	44.05	45.48	43.98	45.30	1,770,641	+1.39(+3.16%)
Apr 28, 2023	42.73	44.28	42.73	43.91	1,028,330	+0.91(+2.11%)
Apr 27, 2023	43.31	43.56	41.85	43.00	886,897	-0.43(-1.00%)
Apr 26, 2023	43.41	44.31	43.29	43.43	669,110	-0.37(-0.85%)
Apr 25, 2023	45.00	45.32	43.79	43.81	794,432	-1.83(-4.01%)
Apr 24, 2023	44.53	45.70	44.53	45.64	864,430	+1.11(+2.50%)
Apr 21, 2023	44.43	44.58	43.43	44.53	1,086,624	-0.11(-0.24%)
Apr 20, 2023	44.59	45.27	44.29	44.64	712,655	-0.43(-0.96%)
Apr 19, 2023	45.19	45.58	44.56	45.07	591,402	-0.36(-0.80%)
Apr 18, 2023	45.30	45.88	45.30	45.43	779,307	+0.14(+0.30%)
Apr 17, 2023	44.40	45.56	44.40	45.30	975,941	+1.14(+2.59%)
Apr 14, 2023	43.96	45.07	43.74	44.15	674,103	+0.33(+0.76%)
Apr 13, 2023	44.29	44.87	42.67	43.82	1,048,315	-0.32(-0.71%)
Apr 12, 2023	43.42	44.33	43.23	44.13	1,572,110	+1.47(+3.44%)
Apr 11, 2023	42.37	43.32	42.31	42.67	1,074,692	+0.47(+1.12%)
Apr 10, 2023	41.74	43.02	41.68	42.19	1,197,537	+0.53(+1.28%)
Apr 06, 2023	42.20	42.31	41.25	41.66	1,424,223	-0.56(-1.33%)
Apr 05, 2023	42.81	43.03	41.79	42.22	1,645,918	-1.21(-2.79%)
Apr 04, 2023	47.20	47.20	41.85	43.43	3,314,532	-3.56(-7.58%)
Apr 03, 2023	47.60	48.36	46.57	47.00	1,052,780	-0.64(-1.34%)
Mar 31, 2023	47.25	48.00	47.13	47.64	831,010	+1.00(+2.15%)
Mar 30, 2023	46.87	47.24	46.41	46.63	514,435	+0.34(+0.74%)
Mar 29, 2023	46.71	46.84	46.16	46.29	684,006	+0.27(+0.58%)
Mar 28, 2023	45.52	46.32	45.23	46.02	826,965	+0.37(+0.82%)
Mar 27, 2023	45.59	46.18	44.82	45.65	857,445	+0.35(+0.78%)
Mar 24, 2023	44.63	45.32	43.57	45.30	998,407	-0.60(-1.31%)
Mar 23, 2023	46.78	48.08	45.37	45.90	945,232	-0.83(-1.77%)
Mar 22, 2023	48.38	48.48	46.58	46.72	1,304,088	-1.80(-3.71%)
Mar 21, 2023	47.93	48.95	47.35	48.53	1,367,574	+2.21(+4.76%)
Mar 20, 2023	45.71	46.96	45.48	46.32	1,365,415	+1.70(+3.82%)
Mar 17, 2023	47.65	47.65	44.38	44.62	2,316,197	-4.30(-8.80%)
Mar 16, 2023	48.12	49.60	47.35	48.92	1,098,198	+0.04(+0.08%)
Mar 15, 2023	50.23	50.75	47.67	48.88	1,250,296	-3.15(-6.06%)
Mar 14, 2023	51.93	52.91	51.19	52.03	866,016	+1.69(+3.36%)
Mar 13, 2023	51.20	51.76	49.65	50.34	1,130,173	-2.08(-3.96%)
Mar 10, 2023	56.14	56.35	52.14	52.42	1,561,079	-4.30(-7.59%)
Mar 09, 2023	58.62	59.23	56.65	56.72	638,478	-1.58(-2.70%)
Mar 08, 2023	57.87	58.79	56.71	58.29	742,587	+0.77(+1.34%)
Mar 07, 2023	58.28	58.90	57.37	57.53	866,948	-0.82(-1.40%)
Mar 06, 2023	58.93	59.77	58.11	58.34	703,190	-0.90(-1.53%)
Mar 03, 2023	58.85	59.31	58.23	59.24	750,121	+0.40(+0.68%)
Mar 02, 2023	58.20	59.01	58.03	58.84	694,783	-0.08(-0.13%)
Mar 01, 2023	57.92	58.94	57.84	58.92	800,021	+0.77(+1.32%)
Feb 28, 2023	56.96	58.58	56.75	58.15	1,339,306	+1.51(+2.67%)
Feb 27, 2023	57.92	58.10	56.29	56.64	1,364,030	-0.67(-1.17%)
Feb 24, 2023	55.61	57.36	55.42	57.31	1,284,346	+0.76(+1.34%)
Feb 23, 2023	55.00	56.85	55.00	56.55	1,505,899	+1.80(+3.28%)
Feb 22, 2023	54.99	55.54	54.53	54.76	1,593,935	-0.12(-0.21%)
Feb 21, 2023	55.15	55.40	54.43	54.87	1,252,390	-1.04(-1.86%)
Feb 17, 2023	54.91	55.99	54.51	55.91	1,009,292	+1.30(+2.37%)
Feb 16, 2023	54.40	55.38	54.07	54.62	592,963	-0.53(-0.96%)
Feb 15, 2023	54.92	55.74	54.29	55.15	794,441	-0.46(-0.83%)
Feb 14, 2023	55.89	56.15	54.26	55.61	1,301,812	-0.83(-1.48%)
Feb 13, 2023	53.83	56.46	53.35	56.45	1,385,865	+3.09(+5.80%)
Feb 10, 2023	50.58	53.71	50.58	53.35	1,764,692	+2.80(+5.54%)
Feb 09, 2023	51.56	51.79	50.27	50.55	815,387	+0.01(+0.02%)
Feb 08, 2023	50.66	51.31	50.42	50.54	586,925	-0.81(-1.57%)
Feb 07, 2023	51.01	51.54	50.40	51.35	835,227	+0.14(+0.27%)
Feb 06, 2023	51.57	51.90	50.68	51.21	1,187,246	-0.65(-1.25%)
Feb 03, 2023	51.01	52.42	50.87	51.86	1,041,824	+0.30(+0.59%)
Feb 02, 2023	50.88	51.56	50.16	51.55	779,618	+0.78(+1.53%)
Feb 01, 2023	49.62	51.51	49.41	50.78	896,924	+0.72(+1.43%)
Jan 31, 2023	49.32	50.31	49.11	50.06	877,395	+0.59(+1.19%)
Jan 30, 2023	49.05	49.96	48.85	49.47	604,491	+0.06(+0.12%)
Jan 27, 2023	48.60	49.65	48.45	49.41	622,815	+0.66(+1.35%)
Jan 26, 2023	48.24	48.79	47.66	48.75	494,575	+1.11(+2.33%)
Jan 25, 2023	47.64	47.92	46.72	47.65	617,395	-0.62(-1.28%)
Jan 24, 2023	47.06	48.54	46.48	48.26	578,643	+1.29(+2.74%)
Jan 23, 2023	46.13	47.10	45.78	46.98	727,809	+0.87(+1.90%)
Jan 20, 2023	45.06	46.11	44.61	46.10	544,710	+1.41(+3.16%)
Jan 19, 2023	45.89	46.24	44.27	44.69	449,335	-1.81(-3.89%)
Jan 18, 2023	47.35	47.65	46.38	46.50	1,101,514	+0.33(+0.72%)
Jan 17, 2023	47.26	47.64	45.50	46.16	903,295	-1.02(-2.16%)
Jan 13, 2023	45.57	47.25	45.25	47.18	696,038	+1.30(+2.83%)
Jan 12, 2023	46.65	46.87	45.72	45.89	1,048,105	-0.18(-0.38%)
Jan 11, 2023	45.18	46.77	45.18	46.06	1,599,362	+1.23(+2.74%)
Jan 10, 2023	43.34	44.87	43.34	44.84	581,613	+1.49(+3.44%)
Jan 09, 2023	42.92	44.22	42.61	43.34	743,053	+0.59(+1.38%)
Jan 06, 2023	42.21	43.27	42.07	42.75	453,275	+1.28(+3.08%)
Jan 05, 2023	41.68	42.08	40.95	41.48	385,309	-0.39(-0.94%)
Jan 04, 2023	41.70	42.37	41.43	41.87	501,624	+0.66(+1.60%)
Jan 03, 2023	42.34	42.56	41.00	41.21	497,257	-0.75(-1.78%)
Dec 30, 2022	41.90	42.16	41.60	41.96	287,433	-0.31(-0.74%)
Dec 29, 2022	41.93	42.47	41.80	42.27	296,200	+0.77(+1.85%)
Dec 28, 2022	42.48	42.50	41.48	41.51	330,257	-0.73(-1.72%)
Dec 27, 2022	42.30	42.85	42.07	42.23	283,533	-0.06(-0.14%)
Dec 23, 2022	41.69	42.36	41.37	42.29	311,136	+0.50(+1.20%)
Dec 22, 2022	42.40	42.55	40.94	41.79	374,349	-1.07(-2.50%)
Dec 21, 2022	42.85	43.11	42.55	42.86	338,360	+0.59(+1.39%)
Dec 20, 2022	41.72	42.60	41.50	42.27	472,072	+0.41(+0.99%)
Dec 19, 2022	42.32	42.69	41.31	41.86	549,141	+1.05(+2.58%)
Dec 16, 2022	39.90	40.93	39.78	40.81	1,122,004	+0.27(+0.68%)
Dec 15, 2022	41.58	41.60	40.17	40.53	1,024,112	-1.91(-4.49%)
Dec 14, 2022	43.08	44.25	42.32	42.44	876,532	-0.22(-0.51%)
Dec 13, 2022	44.89	44.89	41.67	42.66	976,090	-0.48(-1.12%)
Dec 12, 2022	42.70	43.14	41.97	43.14	1,118,261	+0.39(+0.92%)
Dec 09, 2022	44.20	44.48	42.70	42.74	763,438	-1.24(-2.81%)
Dec 08, 2022	44.28	44.42	43.65	43.98	450,780	+0.10(+0.22%)
Dec 07, 2022	43.54	44.35	43.19	43.88	475,861	+0.35(+0.81%)
Dec 06, 2022	44.18	44.37	42.68	43.53	480,776	-0.54(-1.23%)
Dec 05, 2022	44.33	44.39	43.71	44.07	564,941	-1.15(-2.54%)
Dec 02, 2022	43.65	45.63	43.34	45.22	491,405	+0.74(+1.66%)

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.