Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	58.72	59.39	58.28	58.74	1,124,450	+0.13(+0.22%)
Nov 29, 2023	58.50	59.03	58.42	58.61	877,944	+0.45(+0.77%)
Nov 28, 2023	58.18	58.58	57.90	58.16	533,734	-0.18(-0.31%)
Nov 27, 2023	58.57	58.93	58.22	58.34	634,565	-0.55(-0.93%)
Nov 24, 2023	58.74	59.43	58.74	58.89	274,318	-0.04(-0.07%)
Nov 22, 2023	58.93	59.25	58.83	58.93	367,673	+0.46(+0.78%)
Nov 21, 2023	58.32	58.70	57.92	58.47	485,491	-0.05(-0.08%)
Nov 20, 2023	58.59	58.73	58.00	58.52	660,933	+0.02(+0.03%)
Nov 17, 2023	59.68	59.69	58.43	58.50	1,346,975	-0.65(-1.09%)
Nov 16, 2023	59.10	59.58	58.91	59.14	906,319	-0.31(-0.52%)
Nov 15, 2023	58.21	59.47	58.21	59.45	1,339,426	+1.23(+2.12%)
Nov 14, 2023	57.52	58.75	57.42	58.22	799,064	+2.21(+3.94%)
Nov 13, 2023	56.55	56.68	55.95	56.01	609,412	-0.96(-1.69%)
Nov 10, 2023	55.75	57.13	55.41	56.98	732,780	+0.83(+1.47%)
Nov 09, 2023	56.93	57.08	55.90	56.15	642,730	-0.31(-0.55%)
Nov 08, 2023	57.57	57.85	56.20	56.46	790,408	-0.90(-1.56%)
Nov 07, 2023	57.22	57.44	56.63	57.35	593,474	+0.02(+0.03%)
Nov 06, 2023	57.23	57.74	56.93	57.33	697,848	+0.03(+0.05%)
Nov 03, 2023	56.79	57.78	56.75	57.30	939,889	+1.44(+2.58%)
Nov 02, 2023	55.15	55.94	54.64	55.86	817,534	+1.38(+2.54%)
Nov 01, 2023	55.16	55.21	54.12	54.48	759,366	-0.48(-0.87%)
Oct 31, 2023	55.43	55.55	54.87	54.96	936,475	-0.30(-0.54%)
Oct 30, 2023	54.96	55.50	54.10	55.26	861,938	+0.98(+1.81%)
Oct 27, 2023	55.28	55.56	54.24	54.27	1,462,304	-0.74(-1.34%)
Oct 26, 2023	53.86	55.34	53.08	55.01	1,934,351	+1.44(+2.69%)
Oct 25, 2023	53.69	57.09	52.14	53.56	3,303,610	-7.14(-11.76%)
Oct 24, 2023	60.31	60.94	60.02	60.71	1,373,843	+0.63(+1.04%)
Oct 23, 2023	59.20	60.65	59.00	60.08	1,074,906	+0.86(+1.44%)
Oct 20, 2023	59.41	59.74	59.05	59.22	800,124	-0.27(-0.45%)
Oct 19, 2023	59.72	60.61	59.18	59.49	811,003	-0.27(-0.45%)
Oct 18, 2023	59.78	60.61	59.46	59.76	849,948	-0.51(-0.84%)
Oct 17, 2023	59.24	60.80	59.24	60.27	763,175	+0.82(+1.37%)
Oct 16, 2023	59.27	59.77	59.04	59.45	633,884	+0.75(+1.27%)
Oct 13, 2023	59.23	59.76	58.58	58.71	632,446	-0.67(-1.12%)
Oct 12, 2023	60.73	60.95	58.93	59.37	529,354	-1.28(-2.12%)
Oct 11, 2023	60.39	60.93	60.35	60.66	455,791	+0.45(+0.74%)
Oct 10, 2023	59.96	60.73	59.89	60.21	435,877	+0.61(+1.02%)
Oct 09, 2023	58.14	59.69	57.56	59.60	503,430	+1.11(+1.90%)
Oct 06, 2023	57.63	59.27	57.35	58.49	684,210	+0.60(+1.03%)
Oct 05, 2023	58.31	58.46	57.63	57.89	524,571	-0.32(-0.55%)
Oct 04, 2023	59.03	59.26	57.95	58.21	727,678	-0.59(-1.00%)
Oct 03, 2023	59.36	59.61	58.57	58.80	818,297	-0.86(-1.43%)
Oct 02, 2023	60.21	60.72	59.44	59.65	856,173	-0.86(-1.41%)
Sep 29, 2023	60.86	61.11	60.45	60.51	740,120	+0.15(+0.25%)
Sep 28, 2023	59.90	60.68	59.50	60.36	809,972	+0.43(+0.71%)
Sep 27, 2023	60.23	60.45	59.43	59.93	767,819	+0.01(+0.02%)
Sep 26, 2023	59.79	60.39	59.79	59.92	651,867	-0.17(-0.28%)
Sep 25, 2023	59.96	60.44	59.86	60.09	795,181	-0.38(-0.62%)
Sep 22, 2023	61.57	61.86	60.42	60.47	681,459	-0.89(-1.44%)
Sep 21, 2023	61.90	62.16	61.33	61.35	947,924	-1.06(-1.71%)
Sep 20, 2023	63.22	63.75	62.37	62.42	942,738	-0.57(-0.90%)
Sep 19, 2023	63.61	63.96	62.71	62.98	949,719	-1.06(-1.66%)
Sep 18, 2023	64.26	64.77	64.01	64.05	550,245	-0.30(-0.46%)
Sep 15, 2023	64.49	65.07	63.95	64.35	2,545,308	-0.26(-0.40%)
Sep 14, 2023	63.96	64.75	63.34	64.61	1,109,410	+1.57(+2.49%)
Sep 13, 2023	63.27	63.86	62.86	63.03	970,364	-0.43(-0.67%)
Sep 12, 2023	62.92	63.91	62.91	63.46	796,210	+0.31(+0.49%)
Sep 11, 2023	64.73	64.94	62.66	63.15	1,125,709	-1.12(-1.74%)
Sep 08, 2023	64.21	65.10	64.06	64.27	910,195	+0.28(+0.43%)
Sep 07, 2023	64.53	64.75	63.89	64.00	989,776	-0.75(-1.16%)
Sep 06, 2023	65.09	65.49	64.42	64.75	875,309	-0.58(-0.88%)
Sep 05, 2023	66.65	66.65	64.72	65.33	808,776	-1.78(-2.65%)
Sep 01, 2023	66.72	67.22	66.63	67.10	587,666	+0.75(+1.14%)
Aug 31, 2023	66.13	66.81	66.05	66.35	760,505	+0.41(+0.62%)
Aug 30, 2023	65.80	66.35	65.75	65.94	399,612	+0.27(+0.41%)
Aug 29, 2023	64.74	65.78	64.67	65.67	632,951	+0.77(+1.19%)
Aug 28, 2023	64.73	65.32	64.60	64.90	427,226	+0.34(+0.52%)
Aug 25, 2023	64.67	64.99	64.21	64.56	404,282	+0.03(+0.05%)
Aug 24, 2023	64.86	65.42	64.44	64.53	484,813	-0.58(-0.88%)
Aug 23, 2023	64.30	65.29	63.96	65.11	424,461	+0.81(+1.27%)
Aug 22, 2023	64.46	64.73	63.85	64.29	602,363	-0.10(-0.15%)
Aug 21, 2023	64.45	64.80	64.06	64.39	663,050	+0.10(+0.15%)
Aug 18, 2023	63.67	65.03	63.47	64.29	695,755	+0.05(+0.08%)
Aug 17, 2023	65.52	65.66	64.02	64.24	896,760	-1.24(-1.89%)
Aug 16, 2023	66.02	66.48	65.46	65.48	612,255	-0.69(-1.05%)
Aug 15, 2023	66.58	66.58	65.93	66.18	695,821	-0.75(-1.13%)
Aug 14, 2023	66.30	66.98	65.69	66.93	653,421	+0.15(+0.22%)
Aug 11, 2023	66.73	66.89	66.16	66.78	741,953	-0.41(-0.61%)
Aug 10, 2023	67.01	67.53	66.89	67.19	889,630	+0.48(+0.71%)
Aug 09, 2023	67.18	67.71	66.64	66.71	665,375	-0.22(-0.33%)
Aug 08, 2023	66.23	66.99	66.23	66.93	822,243	+0.12(+0.18%)
Aug 07, 2023	66.03	67.00	66.01	66.81	650,849	+0.61(+0.91%)
Aug 04, 2023	67.00	67.33	65.71	66.21	848,681	-0.34(-0.51%)
Aug 03, 2023	66.38	66.83	65.61	66.55	789,006	-0.72(-1.08%)
Aug 02, 2023	66.78	67.62	66.09	67.27	599,103	-0.17(-0.25%)
Aug 01, 2023	67.52	68.26	66.87	67.44	695,706	-0.35(-0.51%)
Jul 31, 2023	67.10	68.03	66.77	67.79	1,383,225	+0.92(+1.38%)
Jul 28, 2023	67.68	68.41	66.16	66.86	1,711,396	-2.48(-3.58%)
Jul 27, 2023	71.44	71.45	69.01	69.34	1,228,072	-2.09(-2.93%)
Jul 26, 2023	71.27	72.01	71.08	71.44	739,016	+0.25(+0.35%)
Jul 25, 2023	70.55	71.57	70.53	71.19	716,671	+0.47(+0.66%)
Jul 24, 2023	71.50	71.76	70.59	70.72	688,351	-0.97(-1.36%)
Jul 21, 2023	72.23	72.43	71.37	71.70	714,491	-0.07(-0.10%)
Jul 20, 2023	72.12	72.26	71.58	71.77	627,176	-0.48(-0.66%)
Jul 19, 2023	71.64	72.36	71.26	72.24	886,672	+0.71(+1.00%)
Jul 18, 2023	70.49	71.97	70.49	71.53	720,814	+1.03(+1.46%)
Jul 17, 2023	71.04	71.44	70.43	70.50	659,985	-0.79(-1.11%)
Jul 14, 2023	71.78	71.83	70.39	71.29	718,560	+0.42(+0.59%)
Jul 13, 2023	70.13	70.99	70.06	70.87	814,561	+1.29(+1.85%)
Jul 12, 2023	70.06	70.08	69.39	69.58	628,179	+0.15(+0.21%)
Jul 11, 2023	69.11	69.76	68.89	69.43	475,042	+0.32(+0.46%)
Jul 10, 2023	67.28	69.19	67.28	69.12	704,449	+1.79(+2.65%)
Jul 07, 2023	66.34	67.73	66.31	67.33	702,476	+1.19(+1.80%)
Jul 06, 2023	65.86	66.25	65.02	66.14	569,957	-0.42(-0.63%)
Jul 05, 2023	68.07	68.17	65.91	66.56	850,850	-1.89(-2.75%)
Jul 03, 2023	68.93	69.13	68.36	68.44	392,050	-0.39(-0.56%)
Jun 30, 2023	68.99	69.15	68.53	68.83	723,178	+0.34(+0.49%)
Jun 29, 2023	67.76	68.68	67.49	68.49	578,286	+0.81(+1.20%)
Jun 28, 2023	67.40	68.39	66.81	67.68	768,205	+0.12(+0.18%)
Jun 27, 2023	66.45	67.58	66.21	67.56	611,794	+1.39(+2.10%)
Jun 26, 2023	65.00	66.41	64.81	66.17	524,715	+0.89(+1.37%)
Jun 23, 2023	65.67	65.78	64.44	65.28	1,273,192	-1.22(-1.84%)
Jun 22, 2023	67.50	67.59	66.29	66.50	856,253	-1.05(-1.56%)
Jun 21, 2023	67.63	68.13	67.36	67.55	564,285	-0.28(-0.41%)
Jun 20, 2023	67.22	67.89	66.75	67.83	573,635	+0.36(+0.53%)
Jun 16, 2023	68.83	68.83	67.00	67.47	1,522,783	-1.07(-1.56%)
Jun 15, 2023	68.47	68.91	67.68	68.54	666,404	-1.03(-1.48%)
May 08, 2023	70.28	70.77	68.64	69.57	867,269	-0.32(-0.45%)
May 05, 2023	69.27	70.27	68.35	69.89	1,109,128	+2.58(+3.84%)
May 04, 2023	69.02	69.02	67.26	67.31	974,384	-2.00(-2.89%)
May 03, 2023	70.37	70.57	69.26	69.31	922,657	-1.06(-1.51%)
May 02, 2023	70.56	70.66	68.56	70.36	1,066,003	-0.20(-0.28%)
May 01, 2023	69.25	70.64	69.06	70.56	1,404,790	+1.86(+2.71%)
Apr 28, 2023	67.70	69.08	67.55	68.70	880,372	+0.80(+1.18%)
Apr 27, 2023	66.93	68.22	66.09	67.90	1,633,704	+1.33(+1.99%)
Apr 26, 2023	66.52	67.57	65.93	66.57	1,537,472	+1.00(+1.52%)
Apr 25, 2023	66.33	66.52	65.48	65.57	1,310,407	-1.11(-1.66%)
Apr 24, 2023	67.61	68.21	66.63	66.68	1,104,246	-0.80(-1.19%)
Apr 21, 2023	67.32	67.64	66.70	67.48	799,146	+0.59(+0.89%)
Apr 20, 2023	66.81	67.25	66.27	66.89	956,629	+0.56(+0.85%)
Apr 19, 2023	65.56	66.82	65.43	66.33	1,301,135	+0.63(+0.96%)
Apr 18, 2023	65.89	66.67	65.66	65.69	1,176,382	+0.42(+0.64%)
Apr 17, 2023	64.94	65.75	64.94	65.28	1,153,192	+0.64(+1.00%)
Apr 14, 2023	64.01	64.78	63.76	64.63	800,606	+0.45(+0.69%)
Apr 13, 2023	63.57	64.42	63.10	64.19	566,802	+1.29(+2.05%)
Apr 12, 2023	64.40	64.40	62.76	62.90	1,060,114	-0.97(-1.52%)
Apr 11, 2023	63.18	64.13	63.05	63.87	569,970	+0.81(+1.29%)
Apr 10, 2023	61.84	63.16	61.84	63.06	592,962	+0.82(+1.32%)
Apr 06, 2023	61.97	62.35	61.23	62.24	522,210	+0.30(+0.48%)
Apr 05, 2023	62.65	62.92	61.55	61.94	571,069	-1.25(-1.97%)
Apr 04, 2023	64.03	64.03	62.26	63.19	614,906	-0.56(-0.89%)
Apr 03, 2023	63.57	64.05	62.92	63.75	587,097	+0.28(+0.44%)
Mar 31, 2023	62.39	63.58	62.17	63.47	805,085	+1.68(+2.72%)
Mar 30, 2023	62.12	62.56	61.61	61.79	467,874	+0.11(+0.18%)
Mar 29, 2023	61.13	61.74	61.06	61.68	549,866	+1.11(+1.83%)
Mar 28, 2023	60.12	61.06	60.12	60.57	645,382	+0.27(+0.44%)
Mar 27, 2023	60.62	60.76	59.71	60.31	726,343	+0.49(+0.83%)
Mar 24, 2023	58.66	60.04	57.75	59.81	992,183	+0.46(+0.77%)
Mar 23, 2023	60.13	61.20	58.82	59.36	1,001,956	-0.35(-0.58%)
Mar 22, 2023	61.20	61.41	59.69	59.70	1,084,382	-1.60(-2.62%)
Mar 21, 2023	61.39	61.98	61.18	61.31	1,283,128	+1.01(+1.67%)
Mar 20, 2023	59.84	60.67	59.48	60.30	1,106,513	+0.91(+1.53%)
Mar 17, 2023	59.17	59.85	58.61	59.39	935,787	-0.14(-0.23%)
Mar 16, 2023	57.73	59.88	57.73	59.52	949,672	+0.99(+1.69%)
Mar 15, 2023	58.18	58.64	57.16	58.53	1,075,684	-1.13(-1.89%)
Mar 14, 2023	59.27	60.26	59.10	59.66	1,042,031	+1.49(+2.57%)
Mar 13, 2023	59.23	59.31	57.49	58.17	1,035,974	-2.16(-3.58%)
Mar 10, 2023	62.00	62.01	59.98	60.33	990,857	-1.93(-3.09%)
Mar 09, 2023	64.18	64.18	62.23	62.26	1,253,345	-1.79(-2.79%)
Mar 08, 2023	64.08	64.20	63.29	64.04	730,685	-0.04(-0.06%)
Mar 07, 2023	64.09	64.85	63.89	64.08	757,262	+0.11(+0.17%)
Mar 06, 2023	64.99	65.33	63.90	63.97	820,903	-1.03(-1.58%)
Mar 03, 2023	64.80	65.23	64.01	65.00	935,650	+0.44(+0.69%)
Mar 02, 2023	63.73	64.57	63.37	64.56	912,343	+0.30(+0.46%)
Mar 01, 2023	64.12	64.92	64.10	64.26	1,040,574	-0.04(-0.06%)
Feb 28, 2023	63.13	64.80	63.07	64.30	1,253,629	+1.14(+1.80%)
Feb 27, 2023	63.22	63.52	62.64	63.16	754,793	+0.40(+0.64%)
Feb 24, 2023	62.73	63.32	62.03	62.76	978,643	-1.30(-2.03%)
Feb 23, 2023	64.67	65.07	63.30	64.06	890,524	-0.35(-0.54%)
Feb 22, 2023	64.27	64.81	63.90	64.41	603,704	+0.23(+0.35%)
Feb 21, 2023	64.43	65.28	63.84	64.18	648,301	-1.16(-1.78%)
Feb 17, 2023	64.90	65.61	64.48	65.35	635,371	+0.28(+0.42%)
Feb 16, 2023	65.67	66.33	64.99	65.07	1,016,203	-1.40(-2.11%)
Feb 15, 2023	66.40	66.64	65.93	66.47	1,064,086	+0.19(+0.28%)
Feb 14, 2023	65.11	66.42	64.58	66.28	1,358,972	+1.15(+1.76%)
Feb 13, 2023	64.66	65.24	64.50	65.14	894,117	+0.34(+0.52%)
Feb 10, 2023	63.57	64.90	63.56	64.80	1,561,985	+0.78(+1.22%)
Feb 09, 2023	65.65	66.00	63.95	64.02	1,093,099	-0.40(-0.63%)
Feb 08, 2023	65.40	65.69	63.83	64.43	838,232	-1.17(-1.79%)
Feb 07, 2023	63.98	65.66	63.52	65.60	1,274,048	+1.44(+2.25%)
Feb 06, 2023	65.36	65.61	63.65	64.16	1,029,974	-1.47(-2.24%)
Feb 03, 2023	64.13	65.99	63.65	65.63	2,816,935	+4.28(+6.98%)
Feb 02, 2023	61.94	61.94	60.24	61.35	1,464,643	-0.21(-0.34%)
Feb 01, 2023	61.43	62.00	60.74	61.55	804,742	+0.04(+0.06%)
Jan 31, 2023	59.65	61.58	59.59	61.52	984,893	+1.92(+3.21%)
Jan 30, 2023	59.87	60.63	59.52	59.60	602,859	-0.79(-1.31%)
Jan 27, 2023	60.21	61.00	60.21	60.39	487,649	-0.06(-0.10%)
Jan 26, 2023	60.62	60.62	59.97	60.45	587,540	+0.50(+0.84%)
Jan 25, 2023	59.78	60.12	59.45	59.95	349,807	-0.24(-0.39%)
Jan 24, 2023	59.93	60.39	59.22	60.18	719,212	+0.58(+0.98%)
Jan 23, 2023	59.63	60.03	59.09	59.60	885,622	+0.24(+0.40%)
Jan 20, 2023	57.92	59.43	57.92	59.36	719,102	+1.65(+2.86%)
Jan 19, 2023	57.85	58.34	57.27	57.71	531,413	-0.74(-1.27%)
Jan 18, 2023	59.29	59.63	58.29	58.45	595,804	-0.22(-0.37%)
Jan 17, 2023	58.18	58.83	57.92	58.67	650,526	+1.00(+1.73%)
Jan 13, 2023	57.09	57.81	57.09	57.67	428,244	+0.08(+0.14%)
Jan 12, 2023	56.60	58.00	56.39	57.60	903,688	+1.21(+2.15%)
Jan 11, 2023	55.91	56.65	55.82	56.38	860,696	+0.78(+1.40%)
Jan 10, 2023	55.03	55.62	54.45	55.60	739,415	+0.33(+0.59%)
Jan 09, 2023	55.68	56.30	55.05	55.28	967,698	-0.23(-0.41%)
Jan 06, 2023	55.26	55.87	54.69	55.50	680,306	+0.88(+1.61%)
Jan 05, 2023	54.80	55.58	54.40	54.62	729,966	-0.87(-1.57%)
Jan 04, 2023	54.27	55.55	54.00	55.49	922,839	+1.80(+3.35%)
Jan 03, 2023	54.57	54.73	53.35	53.70	567,432	-0.14(-0.26%)
Dec 30, 2022	52.68	53.91	52.50	53.83	852,363	+0.28(+0.52%)
Dec 29, 2022	52.44	53.99	52.12	53.56	689,560	+1.23(+2.36%)
Dec 28, 2022	54.06	54.06	52.17	52.32	903,005	-1.84(-3.39%)
Dec 27, 2022	54.52	54.66	53.95	54.16	717,446	-0.27(-0.49%)
Dec 23, 2022	53.76	54.54	53.53	54.43	890,516	+0.52(+0.97%)
Dec 22, 2022	54.57	54.64	52.96	53.90	978,675	-1.14(-2.06%)
Dec 21, 2022	55.78	56.10	54.86	55.04	1,013,702	-0.04(-0.07%)
Dec 20, 2022	54.30	55.29	54.12	55.08	1,058,602	+0.54(+1.00%)
Dec 19, 2022	56.39	56.39	53.98	54.54	1,420,302	-1.86(-3.29%)
Dec 16, 2022	56.25	56.88	56.12	56.39	2,282,770	-0.45(-0.80%)
Dec 15, 2022	56.84	57.37	56.16	56.85	983,508	-0.99(-1.72%)
Dec 14, 2022	58.24	58.90	57.29	57.84	1,529,547	-0.73(-1.24%)
Dec 13, 2022	59.64	59.78	57.90	58.57	1,284,920	+0.70(+1.21%)
Dec 12, 2022	56.87	58.13	56.83	57.87	840,091	+0.13(+0.22%)
Dec 09, 2022	57.87	58.13	57.55	57.74	755,607	-0.28(-0.48%)
Dec 08, 2022	58.11	58.22	57.46	58.02	746,123	+0.34(+0.60%)
Dec 07, 2022	57.00	58.00	56.62	57.67	720,788	+0.24(+0.41%)
Dec 06, 2022	58.06	58.39	56.77	57.44	906,298	-0.57(-0.98%)
Dec 05, 2022	58.56	58.83	57.66	58.01	683,535	-0.90(-1.52%)
Dec 02, 2022	58.77	59.60	58.77	58.90	860,192	-1.03(-1.72%)

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.