Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	43.95	44.43	43.02	43.44	13,355,469	+0.09(+0.20%)
Nov 29, 2023	43.52	43.67	43.12	43.36	6,696,396	+0.06(+0.13%)
Nov 28, 2023	43.59	43.88	43.20	43.30	6,149,668	-0.11(-0.24%)
Nov 27, 2023	43.45	43.50	42.84	43.40	8,608,992	-0.41(-0.93%)
Nov 24, 2023	43.53	44.07	43.37	43.81	4,193,051	+0.18(+0.42%)
Nov 22, 2023	42.55	43.69	42.21	43.63	7,222,645	-0.09(-0.20%)
Nov 21, 2023	43.75	44.02	43.43	43.71	5,215,929	-0.39(-0.88%)
Nov 20, 2023	44.27	44.63	43.98	44.10	7,854,745	+0.28(+0.64%)
Nov 17, 2023	43.28	44.18	42.93	43.82	9,679,092	+1.03(+2.42%)
Nov 16, 2023	43.15	43.36	41.98	42.79	12,845,987	-1.19(-2.70%)
Nov 15, 2023	44.12	44.83	43.91	43.97	7,571,572	-0.21(-0.48%)
Nov 14, 2023	44.22	44.63	43.91	44.19	7,083,527	+0.31(+0.70%)
Nov 13, 2023	44.25	44.47	43.80	43.88	8,457,827	-0.19(-0.44%)
Nov 10, 2023	43.10	44.40	43.02	44.07	11,575,449	+1.43(+3.35%)
Nov 09, 2023	43.06	43.59	42.62	42.64	10,271,058	-0.04(-0.09%)
Nov 08, 2023	43.18	43.57	42.22	42.68	14,717,486	-1.07(-2.45%)
Nov 07, 2023	44.33	44.52	43.49	43.75	11,613,306	-1.38(-3.06%)
Nov 06, 2023	46.10	46.13	44.76	45.13	8,149,659	-0.60(-1.31%)
Nov 03, 2023	45.81	46.30	45.61	45.73	7,263,277	+0.07(+0.15%)
Nov 02, 2023	44.76	45.70	44.28	45.66	6,226,023	+1.02(+2.29%)
Nov 01, 2023	45.40	45.40	44.55	44.64	7,830,153	-0.35(-0.77%)
Oct 31, 2023	44.51	45.02	44.09	44.99	6,102,274	+0.39(+0.87%)
Oct 30, 2023	45.10	45.60	44.12	44.60	7,042,722	-0.58(-1.28%)
Oct 27, 2023	45.58	45.67	44.39	45.18	8,373,993	-0.39(-0.85%)
Oct 26, 2023	45.45	45.95	45.08	45.57	5,693,485	-0.66(-1.42%)
Oct 25, 2023	45.63	46.28	45.34	46.22	6,558,112	+0.37(+0.80%)
Oct 24, 2023	46.22	46.39	45.65	45.86	5,869,304	-0.23(-0.50%)
Oct 23, 2023	46.05	46.36	45.35	46.09	8,367,549	-0.59(-1.26%)
Oct 20, 2023	47.39	47.67	46.43	46.68	8,187,980	-0.90(-1.89%)
Oct 19, 2023	47.55	48.13	46.78	47.58	13,056,831	-0.80(-1.66%)
Oct 18, 2023	48.56	49.11	48.18	48.38	11,258,027	+0.14(+0.30%)
Oct 17, 2023	47.40	48.24	47.32	48.23	9,815,352	+0.51(+1.07%)
Oct 16, 2023	47.07	47.84	46.69	47.72	10,010,262	+0.98(+2.09%)
Oct 13, 2023	46.03	46.97	45.78	46.75	10,549,564	+1.64(+3.64%)
Oct 12, 2023	45.64	45.77	44.69	45.10	8,313,626	-0.06(-0.13%)
Oct 11, 2023	44.31	45.21	44.03	45.16	8,335,890	+0.66(+1.48%)
Oct 10, 2023	44.53	44.83	44.20	44.50	8,274,332	-0.03(-0.07%)
Oct 09, 2023	43.61	44.82	43.35	44.53	11,319,687	+2.32(+5.49%)
Oct 06, 2023	41.54	42.71	41.14	42.22	11,985,711	+0.82(+1.98%)
Oct 05, 2023	41.54	41.97	41.28	41.39	10,965,527	-0.48(-1.15%)
Oct 04, 2023	43.41	43.51	41.36	41.88	15,768,204	-2.32(-5.25%)
Oct 03, 2023	43.97	44.23	43.55	44.20	8,926,747	+0.10(+0.22%)
Oct 02, 2023	46.20	46.20	43.81	44.10	10,761,650	-1.98(-4.30%)
Sep 29, 2023	47.34	47.37	45.98	46.08	9,168,779	-1.07(-2.27%)
Sep 28, 2023	47.09	47.46	46.67	47.15	6,892,812	-0.03(-0.06%)
Sep 27, 2023	46.16	47.54	46.03	47.18	12,450,127	+1.83(+4.03%)
Sep 26, 2023	45.27	45.95	45.21	45.35	9,004,946	-0.54(-1.18%)
Sep 25, 2023	44.99	46.01	45.60	45.90	10,963,208	+0.89(+1.97%)
Sep 22, 2023	45.23	45.42	44.68	45.01	8,654,415	+0.17(+0.39%)
Sep 21, 2023	46.13	46.30	44.54	44.83	14,235,228	-1.42(-3.07%)
Sep 20, 2023	46.96	47.39	46.23	46.25	10,714,336	-1.07(-2.27%)
Sep 19, 2023	48.40	48.54	47.21	47.33	9,881,066	-0.49(-1.03%)
Sep 18, 2023	48.30	48.47	47.41	47.82	9,586,426	-0.17(-0.36%)
Sep 15, 2023	48.78	48.80	47.79	47.99	27,105,998	-1.21(-2.45%)
Sep 14, 2023	49.23	49.61	48.56	49.20	9,975,296	+0.74(+1.54%)
Sep 13, 2023	49.36	49.37	48.17	48.46	8,116,980	-0.71(-1.44%)
Sep 12, 2023	49.13	49.76	48.98	49.16	8,502,476	+0.58(+1.20%)
Sep 11, 2023	50.86	50.86	48.18	48.58	12,985,557	-1.80(-3.57%)
Sep 08, 2023	50.54	51.02	50.29	50.38	5,361,435	+0.15(+0.30%)
Sep 07, 2023	50.99	51.44	50.09	50.23	7,560,200	-0.95(-1.85%)
Sep 06, 2023	51.10	51.79	50.85	51.17	5,332,794	-0.01(-0.02%)
Sep 05, 2023	51.09	52.11	50.89	51.18	8,724,875	+0.55(+1.10%)
Sep 01, 2023	49.67	51.03	49.52	50.63	9,762,788	+1.75(+3.58%)
Aug 31, 2023	48.80	49.07	48.32	48.88	7,090,150	+0.41(+0.85%)
Aug 30, 2023	48.79	48.93	48.42	48.47	4,546,999	-0.07(-0.14%)
Aug 29, 2023	48.49	48.80	47.99	48.53	4,888,685	+0.15(+0.32%)
Aug 28, 2023	48.52	49.34	48.18	48.38	4,972,411	+0.13(+0.28%)
Aug 25, 2023	47.28	48.63	47.01	48.25	10,566,230	+1.52(+3.26%)
Aug 24, 2023	46.84	47.27	46.55	46.72	5,498,715	-0.48(-1.01%)
Aug 23, 2023	47.02	47.25	46.39	47.20	6,007,912	-0.38(-0.80%)
Aug 22, 2023	48.14	48.37	47.56	47.59	4,898,778	-0.41(-0.86%)
Aug 21, 2023	48.40	48.68	47.46	48.00	6,820,662	+0.17(+0.36%)
Aug 18, 2023	46.40	47.85	46.35	47.82	6,591,142	+0.89(+1.90%)
Aug 17, 2023	47.12	47.66	46.82	46.93	6,210,180	+0.52(+1.11%)
Aug 16, 2023	47.07	47.34	46.40	46.42	6,731,007	-0.64(-1.36%)
Aug 15, 2023	47.77	47.83	46.83	47.06	7,403,044	-1.05(-2.19%)
Aug 14, 2023	47.99	48.12	47.46	48.11	6,457,403	-0.11(-0.24%)
Aug 11, 2023	48.29	48.96	48.03	48.23	9,902,128	-0.33(-0.69%)
Aug 10, 2023	49.10	49.50	48.06	48.56	6,578,558	-0.41(-0.84%)
Aug 09, 2023	49.16	49.74	48.63	48.97	7,711,517	+0.40(+0.83%)
Aug 08, 2023	47.52	48.59	46.73	48.57	7,208,146	-0.04(-0.08%)
Aug 07, 2023	48.60	49.12	48.31	48.61	6,910,927	+0.01(+0.02%)
Aug 04, 2023	48.91	49.73	48.49	48.60	12,427,155	-0.03(-0.06%)
Aug 03, 2023	47.88	49.51	47.73	48.63	13,540,509	+1.04(+2.19%)
Aug 02, 2023	49.77	49.77	47.25	47.59	22,293,938	-3.77(-7.34%)
Aug 01, 2023	51.34	51.60	50.76	51.35	7,717,714	-0.31(-0.59%)
Jul 31, 2023	51.18	51.87	51.12	51.66	7,252,907	+0.96(+1.89%)
Jul 28, 2023	50.27	50.72	49.82	50.70	5,811,276	+0.75(+1.49%)
Jul 27, 2023	51.28	51.33	49.76	49.96	7,816,351	-0.89(-1.75%)
Jul 26, 2023	50.52	51.16	50.44	50.85	5,307,887	-0.24(-0.47%)
Jul 25, 2023	50.70	51.47	50.57	51.09	5,797,170	+0.30(+0.58%)
Jul 24, 2023	50.23	51.25	50.11	50.79	9,430,757	+0.79(+1.59%)
Jul 21, 2023	49.39	50.20	49.05	50.00	10,371,303	+0.82(+1.67%)
Jul 20, 2023	48.96	49.55	48.70	49.17	8,498,054	+0.75(+1.54%)
Jul 19, 2023	48.28	48.93	48.18	48.43	8,622,540	+0.11(+0.22%)
Jul 18, 2023	46.88	48.73	46.81	48.32	9,507,871	+1.52(+3.25%)
Jul 17, 2023	46.59	46.97	46.26	46.80	6,783,718	+0.02(+0.04%)
Jul 14, 2023	48.49	48.49	46.62	46.78	10,146,034	-2.11(-4.32%)
Jul 13, 2023	48.84	49.57	48.41	48.90	7,492,301	+0.02(+0.04%)
Jul 12, 2023	48.98	49.34	48.57	48.88	7,985,151	+0.51(+1.05%)
Jul 11, 2023	47.59	48.59	47.38	48.37	9,058,130	+1.31(+2.79%)
Jul 10, 2023	46.46	47.30	46.30	47.06	6,093,398	+0.33(+0.70%)
Jul 07, 2023	45.15	47.24	45.06	46.73	10,141,152	+1.24(+2.73%)
Jul 06, 2023	45.92	46.37	44.68	45.49	9,936,169	-0.91(-1.96%)
Jul 05, 2023	47.15	47.26	46.16	46.40	7,870,899	-0.32(-0.68%)
Jul 03, 2023	46.26	46.96	46.19	46.71	4,584,348	+0.47(+1.01%)
Jun 30, 2023	46.97	46.97	46.23	46.25	9,278,904	-0.06(-0.12%)
Jun 29, 2023	45.86	46.33	45.67	46.30	7,049,509	+0.68(+1.49%)
Jun 28, 2023	45.48	45.82	44.85	45.62	9,218,663	+0.35(+0.78%)
Jun 27, 2023	45.60	45.91	45.26	45.27	8,223,289	-0.40(-0.88%)
Jun 26, 2023	45.24	46.10	45.16	45.67	7,142,585	+0.56(+1.25%)
Jun 23, 2023	44.96	45.35	44.86	45.11	14,369,669	-0.52(-1.13%)
Jun 22, 2023	46.05	46.11	45.42	45.62	7,576,026	-1.20(-2.55%)
Jun 21, 2023	46.11	47.19	46.04	46.82	7,264,307	+0.64(+1.39%)
Jun 20, 2023	47.10	47.27	45.34	46.18	11,023,225	-1.46(-3.07%)
Jun 16, 2023	47.79	48.04	47.43	47.64	16,995,364	+0.19(+0.40%)
Jun 15, 2023	46.99	48.09	46.83	47.45	9,061,861	-0.65(-1.35%)
May 08, 2023	48.82	49.07	48.05	48.10	9,372,650	+0.60(+1.27%)
May 05, 2023	47.06	47.97	46.88	47.50	8,826,916	+2.00(+4.39%)
May 04, 2023	46.34	46.92	45.31	45.50	7,650,567	-0.73(-1.57%)
May 03, 2023	46.69	47.30	46.09	46.22	10,038,161	-1.60(-3.35%)
May 02, 2023	49.18	49.41	47.12	47.83	10,163,212	-2.39(-4.75%)
May 01, 2023	49.70	50.69	49.54	50.21	6,278,148	-0.18(-0.36%)
Apr 28, 2023	49.16	50.95	48.99	50.39	8,154,585	+1.11(+2.26%)
Apr 27, 2023	49.53	49.69	48.48	49.28	6,739,485	+0.05(+0.10%)
Apr 26, 2023	49.72	50.30	48.61	49.23	7,475,724	-0.95(-1.90%)
Apr 25, 2023	50.55	50.70	49.66	50.19	6,620,178	-1.19(-2.31%)
Apr 24, 2023	50.49	51.72	50.36	51.37	5,803,410	+0.79(+1.57%)
Apr 21, 2023	51.09	51.09	50.21	50.58	5,842,420	-0.37(-0.72%)
Apr 20, 2023	50.73	51.07	50.43	50.95	7,109,060	-0.78(-1.51%)
Apr 19, 2023	51.10	51.84	50.89	51.73	5,420,023	-0.35(-0.67%)
Apr 18, 2023	51.78	52.31	51.39	52.08	5,649,622	-0.08(-0.14%)
Apr 17, 2023	52.43	53.00	51.95	52.16	6,548,862	-0.38(-0.72%)
Apr 14, 2023	52.12	52.87	51.97	52.53	6,329,053	+0.45(+0.87%)
Apr 13, 2023	51.31	52.34	51.30	52.08	6,962,166	+0.64(+1.25%)
Apr 12, 2023	51.43	52.11	51.18	51.44	7,714,647	+0.23(+0.44%)
Apr 11, 2023	50.70	51.69	50.44	51.21	6,812,070	+0.86(+1.70%)
Apr 10, 2023	50.08	51.43	50.08	50.36	7,417,038	+0.45(+0.91%)
Apr 06, 2023	50.20	50.49	49.72	49.90	6,615,937	-0.58(-1.16%)
Apr 05, 2023	49.80	50.54	49.14	50.49	8,794,529	+0.75(+1.50%)
Apr 04, 2023	50.27	50.48	48.57	49.74	10,868,739	-0.54(-1.07%)
Apr 03, 2023	50.37	51.55	49.89	50.28	20,040,212	+2.55(+5.33%)
Mar 31, 2023	47.47	47.96	47.27	47.73	8,113,602	+0.72(+1.52%)
Mar 30, 2023	47.68	47.78	46.81	47.02	6,999,735	+0.06(+0.12%)
Mar 29, 2023	46.66	47.08	46.45	46.96	8,638,798	+1.15(+2.51%)
Mar 28, 2023	45.01	46.43	44.97	45.81	8,130,090	+0.46(+1.02%)
Mar 27, 2023	44.71	45.65	43.93	45.35	8,220,226	+1.42(+3.24%)
Mar 24, 2023	42.87	44.31	42.86	43.92	9,257,556	-0.14(-0.32%)
Mar 23, 2023	45.39	45.84	43.60	44.06	9,439,872	-0.98(-2.18%)
Mar 22, 2023	46.39	46.72	44.98	45.05	9,148,479	-1.23(-2.65%)
Mar 21, 2023	45.31	46.70	45.16	46.27	11,854,999	+1.94(+4.38%)
Mar 20, 2023	43.39	44.63	43.37	44.33	9,440,035	+0.80(+1.84%)
Mar 17, 2023	43.68	43.81	42.48	43.53	30,005,670	-0.11(-0.26%)
Mar 16, 2023	41.89	43.72	41.53	43.64	15,116,306	+1.08(+2.55%)
Mar 15, 2023	44.41	44.58	41.85	42.56	24,662,136	-3.87(-8.33%)
Mar 14, 2023	46.22	47.95	45.56	46.42	13,190,332	+0.12(+0.27%)
Mar 13, 2023	46.32	47.31	45.41	46.30	16,658,425	-1.65(-3.44%)
Mar 10, 2023	48.96	49.72	47.56	47.95	13,365,177	-1.13(-2.30%)
Mar 09, 2023	50.78	51.29	48.96	49.08	10,001,985	-1.41(-2.79%)
Mar 08, 2023	50.66	51.49	50.03	50.49	9,036,465	-0.49(-0.96%)
Mar 07, 2023	51.98	52.19	50.73	50.98	10,242,849	-1.35(-2.58%)
Mar 06, 2023	52.03	52.62	51.76	52.33	9,629,298	-0.17(-0.32%)
Mar 03, 2023	50.87	52.92	50.74	52.50	11,872,778	+0.90(+1.74%)
Mar 02, 2023	50.26	51.88	50.21	51.60	9,348,316	+0.89(+1.75%)
Mar 01, 2023	49.86	50.99	49.62	50.71	10,036,590	+0.76(+1.52%)
Feb 28, 2023	50.92	51.07	49.91	49.95	11,733,163	-0.56(-1.10%)
Feb 27, 2023	51.06	51.20	50.27	50.51	10,385,500	-0.44(-0.87%)
Feb 24, 2023	50.41	51.13	49.93	50.95	10,827,254	+0.00(+0.00%)
Feb 23, 2023	50.39	51.20	49.84	50.95	12,872,309	+1.31(+2.63%)
Feb 22, 2023	49.76	50.35	48.69	49.64	14,178,559	-0.13(-0.26%)
Feb 21, 2023	49.73	50.11	49.27	49.77	12,263,483	+0.37(+0.75%)
Feb 17, 2023	50.77	50.77	48.59	49.40	27,542,420	-2.21(-4.29%)
Feb 16, 2023	52.81	53.19	51.58	51.62	19,059,458	-1.40(-2.64%)
Feb 15, 2023	54.52	54.81	51.32	53.02	56,585,392	-6.22(-10.49%)
Feb 14, 2023	58.29	59.66	57.94	59.23	9,370,013	+0.35(+0.60%)
Feb 13, 2023	58.32	59.39	57.81	58.88	8,200,200	+0.02(+0.03%)
Feb 10, 2023	56.85	59.00	56.71	58.86	9,421,163	+3.00(+5.37%)
Feb 09, 2023	56.76	56.98	55.73	55.86	6,131,101	-0.95(-1.68%)
Feb 08, 2023	57.71	58.18	56.42	56.81	8,469,108	-0.82(-1.41%)
Feb 07, 2023	56.25	57.74	55.45	57.63	8,810,396	+1.92(+3.44%)
Feb 06, 2023	56.15	56.81	54.94	55.71	7,970,819	-0.66(-1.17%)
Feb 03, 2023	56.51	57.93	56.29	56.37	7,085,813	-0.09(-0.16%)
Feb 02, 2023	57.49	57.49	55.58	56.46	9,449,398	-0.87(-1.52%)
Feb 01, 2023	57.95	58.18	56.27	57.33	10,434,642	-1.25(-2.13%)
Jan 31, 2023	57.81	59.04	57.40	58.58	8,046,662	+0.83(+1.44%)
Jan 30, 2023	59.84	60.16	57.70	57.75	8,630,092	-2.71(-4.49%)
Jan 27, 2023	60.88	62.03	60.45	60.46	7,783,591	-0.42(-0.68%)
Jan 26, 2023	60.33	60.89	59.00	60.88	6,845,244	+1.44(+2.42%)
Jan 25, 2023	58.73	59.45	57.82	59.45	6,289,760	+0.19(+0.31%)
Jan 24, 2023	60.91	61.25	59.11	59.26	7,593,301	-1.66(-2.72%)
Jan 23, 2023	60.52	61.38	60.25	60.92	6,740,071	+0.94(+1.56%)
Jan 20, 2023	59.58	60.17	58.72	59.98	7,657,614	+0.62(+1.05%)
Jan 19, 2023	57.60	59.47	57.47	59.36	7,893,162	+1.35(+2.33%)
Jan 18, 2023	59.33	60.59	57.98	58.01	9,004,367	-0.81(-1.37%)
Jan 17, 2023	59.08	59.65	58.54	58.82	5,805,634	-0.09(-0.16%)
Jan 13, 2023	59.20	59.43	58.25	58.91	5,909,194	-0.41(-0.69%)
Jan 12, 2023	58.77	60.01	58.61	59.32	7,788,817	+1.09(+1.88%)
Jan 11, 2023	59.23	59.39	57.67	58.22	8,154,220	-0.26(-0.44%)
Jan 10, 2023	58.18	58.51	56.94	58.48	6,375,867	+0.86(+1.50%)
Jan 09, 2023	58.07	58.82	57.38	57.62	8,164,418	+0.90(+1.58%)
Jan 06, 2023	56.67	57.68	56.32	56.72	7,915,298	+0.98(+1.76%)
Jan 05, 2023	54.53	56.05	54.26	55.74	9,503,811	+1.18(+2.16%)
Jan 04, 2023	52.69	54.90	52.26	54.56	10,445,590	+0.72(+1.34%)
Jan 03, 2023	56.26	56.75	53.01	53.84	11,444,331	-3.14(-5.51%)
Dec 30, 2022	56.46	57.04	56.06	56.98	7,222,719	+0.44(+0.77%)
Dec 29, 2022	55.91	57.00	55.71	56.55	6,855,437	+0.14(+0.25%)
Dec 28, 2022	58.22	58.23	56.18	56.41	7,036,453	-2.18(-3.72%)
Dec 27, 2022	58.38	58.94	58.02	58.58	7,303,027	+0.68(+1.17%)
Dec 23, 2022	56.44	57.92	55.99	57.91	6,584,399	+2.22(+3.99%)
Dec 22, 2022	57.03	57.21	54.28	55.68	8,709,208	-1.53(-2.67%)
Dec 21, 2022	56.40	57.34	55.79	57.21	8,614,251	+2.22(+4.04%)
Dec 20, 2022	54.61	55.49	54.25	54.99	8,207,794	+0.09(+0.17%)
Dec 19, 2022	56.00	56.43	54.39	54.90	7,562,286	-0.76(-1.36%)
Dec 16, 2022	55.58	56.29	54.71	55.66	15,520,541	-1.39(-2.44%)
Dec 15, 2022	56.63	57.22	55.82	57.05	8,610,635	-0.31(-0.55%)
Dec 14, 2022	58.02	58.45	56.35	57.36	9,772,252	-0.06(-0.10%)
Dec 13, 2022	58.03	58.45	56.51	57.42	11,864,015	+0.83(+1.47%)
Dec 12, 2022	55.57	56.96	55.18	56.58	11,467,686	+1.35(+2.45%)
Dec 09, 2022	57.39	57.78	55.16	55.23	14,198,147	-2.34(-4.07%)
Dec 08, 2022	59.75	60.19	57.17	57.57	14,743,128	-0.68(-1.17%)
Dec 07, 2022	58.54	59.35	57.48	58.25	11,591,985	+0.11(+0.19%)
Dec 06, 2022	59.84	60.98	57.70	58.15	11,343,688	-2.19(-3.64%)
Dec 05, 2022	63.24	63.85	59.70	60.34	12,345,494	-1.73(-2.79%)
Dec 02, 2022	61.65	63.00	61.65	62.07	9,100,060	+0.16(+0.26%)

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.