Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	54.88	55.33	54.87	55.31	45,296	+0.52(+0.96%)
Nov 29, 2023	54.40	55.14	54.40	54.78	88,975	+0.55(+1.02%)
Nov 28, 2023	54.09	54.39	54.07	54.23	43,461	+0.02(+0.03%)
Nov 27, 2023	54.14	54.25	54.07	54.22	71,261	-0.13(-0.25%)
Nov 24, 2023	54.28	54.48	54.27	54.35	18,004	+0.14(+0.25%)
Nov 22, 2023	54.14	54.32	54.14	54.21	52,706	+0.21(+0.39%)
Nov 21, 2023	53.97	54.15	53.97	54.00	56,924	-0.09(-0.17%)
Nov 20, 2023	53.84	54.26	53.81	54.09	90,166	+0.19(+0.35%)
Nov 17, 2023	53.72	53.91	53.71	53.90	48,011	+0.40(+0.75%)
Nov 16, 2023	53.44	53.58	53.27	53.50	59,222	+0.06(+0.11%)
Nov 15, 2023	53.02	53.55	53.02	53.45	82,493	+0.41(+0.77%)
Nov 14, 2023	52.50	53.26	52.50	53.04	64,395	+1.29(+2.49%)
Nov 13, 2023	51.62	51.85	51.62	51.75	300,324	-0.07(-0.14%)
Nov 10, 2023	51.44	51.87	51.22	51.83	56,479	+0.60(+1.17%)
Nov 09, 2023	51.76	51.76	51.18	51.23	36,552	-0.29(-0.56%)
Nov 08, 2023	51.52	51.56	51.34	51.52	37,686	-0.00(-0.01%)
Nov 07, 2023	51.42	51.64	51.40	51.52	58,593	-0.02(-0.05%)
Nov 06, 2023	51.90	51.90	51.28	51.54	102,284	-0.25(-0.49%)
Nov 03, 2023	51.49	52.01	51.49	51.80	60,083	+0.83(+1.63%)
Nov 02, 2023	49.96	50.97	49.96	50.97	65,450	+1.43(+2.89%)
Nov 01, 2023	49.31	49.78	49.28	49.53	44,268	+0.25(+0.50%)
Oct 31, 2023	48.82	49.29	48.82	49.29	104,367	+0.50(+1.02%)
Oct 30, 2023	48.26	48.86	48.19	48.79	46,049	+0.82(+1.72%)
Oct 27, 2023	48.84	48.84	47.84	47.97	122,150	-0.90(-1.83%)
Oct 26, 2023	48.63	49.25	48.63	48.86	96,273	-0.02(-0.03%)
Oct 25, 2023	48.91	49.10	48.70	48.88	98,510	-0.25(-0.51%)
Oct 24, 2023	49.11	49.36	48.97	49.13	33,919	+0.21(+0.43%)
Oct 23, 2023	48.94	49.52	48.90	48.92	106,365	-0.30(-0.60%)
Oct 20, 2023	49.78	49.91	49.13	49.22	114,332	-0.81(-1.61%)
Oct 19, 2023	50.57	50.80	49.92	50.03	58,732	-0.61(-1.20%)
Oct 18, 2023	51.34	51.34	50.53	50.64	59,031	-1.01(-1.95%)
Oct 17, 2023	51.08	51.93	51.08	51.64	51,857	+0.28(+0.55%)
Oct 16, 2023	51.18	51.53	51.16	51.36	34,200	+0.54(+1.07%)
Oct 13, 2023	51.26	51.54	50.64	50.81	38,430	-0.11(-0.22%)
Oct 12, 2023	51.34	51.34	50.71	50.93	64,794	-0.36(-0.71%)
Oct 11, 2023	51.46	51.61	50.98	51.29	56,062	+0.02(+0.05%)
Oct 10, 2023	50.96	51.60	50.96	51.26	72,255	+0.52(+1.03%)
Oct 09, 2023	50.32	50.90	50.29	50.74	50,118	-0.03(-0.05%)
Oct 06, 2023	50.05	51.04	50.01	50.77	76,168	+0.48(+0.95%)
Oct 05, 2023	49.92	50.38	49.76	50.29	86,529	+0.31(+0.63%)
Oct 04, 2023	49.71	50.05	49.45	49.98	152,436	+0.36(+0.73%)
Oct 03, 2023	50.32	50.45	49.52	49.62	125,561	-1.00(-1.98%)
Oct 02, 2023	51.01	51.07	50.38	50.62	65,550	-0.53(-1.03%)
Sep 29, 2023	51.83	51.83	51.01	51.15	102,852	-0.32(-0.63%)
Sep 28, 2023	51.05	51.69	51.05	51.47	195,885	+0.40(+0.78%)
Sep 27, 2023	51.26	51.26	50.66	51.08	260,549	-0.04(-0.08%)
Sep 26, 2023	51.50	51.63	51.01	51.11	183,232	-0.97(-1.87%)
Sep 25, 2023	51.83	52.09	51.83	52.09	210,727	+0.11(+0.20%)
Sep 22, 2023	52.43	52.44	51.95	51.98	84,763	-0.41(-0.79%)
Sep 21, 2023	52.95	53.07	52.40	52.40	146,800	-0.93(-1.74%)
Sep 20, 2023	53.84	54.09	53.29	53.32	120,572	-0.40(-0.75%)
Sep 19, 2023	53.86	54.03	53.41	53.73	89,728	-0.17(-0.32%)
Sep 18, 2023	53.71	53.95	53.59	53.90	48,003	+0.10(+0.19%)
Sep 15, 2023	53.82	54.10	53.74	53.80	412,186	-0.26(-0.49%)
Sep 14, 2023	53.85	54.15	53.66	54.06	52,631	+0.49(+0.91%)
Sep 13, 2023	53.75	53.95	53.41	53.58	50,024	-0.11(-0.21%)
Sep 12, 2023	53.15	53.98	53.15	53.69	55,966	+0.43(+0.81%)
Sep 11, 2023	53.42	53.63	53.18	53.26	46,107	+0.18(+0.34%)
Sep 08, 2023	52.86	53.11	52.72	53.08	69,642	+0.25(+0.48%)
Sep 07, 2023	52.70	53.01	52.66	52.83	56,566	-0.16(-0.29%)
Sep 06, 2023	53.14	53.23	52.65	52.99	113,521	-0.29(-0.54%)
Sep 05, 2023	53.69	53.89	53.27	53.27	48,521	-0.43(-0.81%)
Sep 01, 2023	53.59	53.94	53.59	53.71	158,071	+0.40(+0.76%)
Aug 31, 2023	53.50	53.64	53.24	53.30	53,622	-0.15(-0.27%)
Aug 30, 2023	53.55	53.80	53.38	53.45	90,845	-0.03(-0.06%)
Aug 29, 2023	52.85	53.53	52.82	53.48	93,399	+0.57(+1.07%)
Aug 28, 2023	52.67	53.08	52.67	52.92	88,728	+0.46(+0.88%)
Aug 25, 2023	52.46	52.70	52.03	52.45	113,730	+0.15(+0.28%)
Aug 24, 2023	52.55	53.03	52.30	52.31	79,014	-0.21(-0.41%)
Aug 23, 2023	52.01	52.57	52.01	52.52	92,139	+0.53(+1.02%)
Aug 22, 2023	52.72	52.73	51.96	51.99	92,614	-0.63(-1.20%)
Aug 21, 2023	52.69	52.83	52.25	52.62	71,348	-0.03(-0.06%)
Aug 18, 2023	52.28	52.78	52.22	52.66	129,586	+0.00(+0.01%)
Aug 17, 2023	53.05	53.20	52.55	52.65	105,694	-0.22(-0.42%)
Aug 16, 2023	52.93	53.30	52.88	52.88	103,355	-0.32(-0.60%)
Aug 15, 2023	53.75	53.81	53.10	53.20	125,624	-1.09(-2.01%)
Aug 14, 2023	54.27	54.39	54.00	54.29	62,100	-0.18(-0.33%)
Aug 11, 2023	54.15	54.55	54.13	54.47	51,502	+0.07(+0.12%)
Aug 10, 2023	54.62	55.05	54.30	54.40	81,770	+0.03(+0.06%)
Aug 09, 2023	54.74	54.88	54.32	54.37	130,955	-0.49(-0.89%)
Aug 08, 2023	54.62	54.86	54.07	54.86	61,658	-0.55(-0.99%)
Aug 07, 2023	55.00	55.47	55.00	55.40	146,488	+0.51(+0.93%)
Aug 04, 2023	55.03	55.56	54.86	54.89	78,911	-0.03(-0.05%)
Aug 03, 2023	54.46	55.06	54.37	54.92	172,168	+0.17(+0.32%)
Aug 02, 2023	54.87	54.94	54.42	54.74	76,630	-0.72(-1.29%)
Aug 01, 2023	55.35	55.53	55.16	55.46	54,167	-0.13(-0.24%)
Jul 31, 2023	55.48	55.75	55.38	55.59	82,310	+0.23(+0.41%)
Jul 28, 2023	55.53	55.58	55.12	55.36	77,082	+0.28(+0.52%)
Jul 27, 2023	55.98	56.07	55.00	55.08	52,507	-0.87(-1.56%)
Jul 26, 2023	55.51	56.08	55.51	55.95	59,098	+0.41(+0.74%)
Jul 25, 2023	55.86	56.00	55.53	55.54	93,226	-0.42(-0.75%)
Jul 24, 2023	55.43	56.12	55.43	55.96	53,004	+0.57(+1.03%)
Jul 21, 2023	55.87	55.87	55.38	55.39	29,847	-0.29(-0.52%)
Jul 20, 2023	55.39	55.72	55.35	55.68	56,805	+0.05(+0.08%)
Jul 19, 2023	55.19	55.82	55.15	55.64	97,106	+0.56(+1.01%)
Jul 18, 2023	54.34	55.15	54.34	55.08	120,999	+0.88(+1.62%)
Jul 17, 2023	53.64	54.33	53.64	54.20	131,364	+0.50(+0.92%)
Jul 14, 2023	54.52	54.52	53.67	53.71	160,937	-0.41(-0.76%)
Jul 13, 2023	53.76	54.15	53.67	54.12	139,534	+0.65(+1.21%)
Jul 12, 2023	53.43	53.89	53.36	53.47	113,263	+0.52(+0.97%)
Jul 11, 2023	52.44	53.06	52.38	52.96	127,430	+0.76(+1.45%)
Jul 10, 2023	51.87	52.46	51.87	52.20	108,841	+0.31(+0.59%)
Jul 07, 2023	51.57	52.32	51.57	51.90	101,871	+0.19(+0.37%)
Jul 06, 2023	51.84	51.84	51.24	51.70	104,303	-0.68(-1.30%)
Jul 05, 2023	52.27	52.64	52.20	52.38	93,741	-0.21(-0.40%)
Jul 03, 2023	52.17	52.79	52.17	52.59	50,847	+0.44(+0.84%)
Jun 30, 2023	52.18	52.34	52.10	52.16	65,644	+0.34(+0.66%)
Jun 29, 2023	51.16	51.83	51.13	51.82	138,125	+1.01(+1.99%)
Jun 28, 2023	50.79	50.82	50.56	50.81	68,443	-0.02(-0.04%)
Jun 27, 2023	50.41	50.95	50.36	50.83	91,621	+0.50(+0.99%)
Jun 26, 2023	50.28	50.69	50.26	50.33	57,178	-0.03(-0.06%)
Jun 23, 2023	50.23	50.45	50.00	50.36	123,752	-0.21(-0.42%)
Jun 22, 2023	51.05	51.05	50.46	50.57	198,208	-0.62(-1.21%)
Jun 21, 2023	51.27	51.50	51.08	51.19	118,418	-0.18(-0.35%)
Jun 20, 2023	51.56	51.56	51.10	51.37	69,155	-0.46(-0.89%)
Jun 16, 2023	52.26	52.26	51.79	51.83	91,642	-0.30(-0.58%)
Jun 15, 2023	51.16	52.20	51.14	52.13	124,161	+3.17(+6.48%)
May 08, 2023	49.30	49.38	48.93	48.96	186,605	-0.05(-0.09%)
May 05, 2023	48.53	49.07	48.53	49.00	139,915	+1.39(+2.91%)
May 04, 2023	47.93	47.93	47.16	47.62	189,678	-0.90(-1.86%)
May 03, 2023	49.22	49.55	48.47	48.52	132,419	-0.66(-1.34%)
May 02, 2023	50.31	50.31	48.74	49.18	236,759	-1.36(-2.69%)
May 01, 2023	51.01	51.10	50.50	50.54	48,009	-0.26(-0.51%)
Apr 28, 2023	49.84	50.85	49.84	50.80	115,487	+0.70(+1.39%)
Apr 27, 2023	49.54	50.21	49.53	50.10	89,721	+0.75(+1.53%)
Apr 26, 2023	49.76	50.02	49.15	49.35	146,294	-0.45(-0.91%)
Apr 25, 2023	50.56	50.58	49.80	49.80	119,728	-1.20(-2.36%)
Apr 24, 2023	51.11	51.25	50.89	51.00	116,661	-0.24(-0.47%)
Apr 21, 2023	51.42	51.42	51.05	51.24	339,952	-0.24(-0.47%)
Apr 20, 2023	51.41	51.63	51.34	51.48	203,995	-0.33(-0.64%)
Apr 19, 2023	51.34	51.93	51.34	51.82	459,086	+0.28(+0.54%)
Apr 18, 2023	51.48	51.59	51.05	51.54	232,236	+0.19(+0.38%)
Apr 17, 2023	50.63	51.35	50.50	51.35	108,459	+0.59(+1.16%)
Apr 14, 2023	50.67	51.12	50.49	50.76	156,796	+0.71(+1.42%)
Apr 13, 2023	49.64	50.07	49.35	50.05	117,037	+0.53(+1.07%)
Apr 12, 2023	49.95	50.11	49.43	49.52	109,514	-0.18(-0.36%)
Apr 11, 2023	49.32	49.89	49.25	49.70	92,278	+0.55(+1.12%)
Apr 10, 2023	48.74	49.15	48.68	49.15	73,432	+0.25(+0.51%)
Apr 06, 2023	48.74	49.07	48.74	48.90	141,438	+0.03(+0.06%)
Apr 05, 2023	48.66	48.93	48.61	48.87	94,235	-0.22(-0.44%)
Apr 04, 2023	49.74	49.74	48.85	49.09	222,724	-0.64(-1.29%)
Apr 03, 2023	49.64	49.92	49.47	49.73	73,487	-0.03(-0.07%)
Mar 31, 2023	49.49	49.82	49.28	49.77	154,323	+0.58(+1.19%)
Mar 30, 2023	49.76	49.76	49.00	49.18	82,362	-0.23(-0.47%)
Mar 29, 2023	49.11	49.42	48.94	49.42	95,090	+0.77(+1.59%)
Mar 28, 2023	48.57	48.90	48.32	48.64	97,775	-0.08(-0.17%)
Mar 27, 2023	48.89	48.98	48.47	48.72	119,533	+0.85(+1.77%)
Mar 24, 2023	47.44	47.91	46.96	47.88	166,217	-0.16(-0.34%)
Mar 23, 2023	48.55	49.10	47.74	48.04	311,896	-0.52(-1.07%)
Mar 22, 2023	49.89	49.90	48.55	48.56	217,560	-1.31(-2.63%)
Mar 21, 2023	49.40	49.92	49.40	49.87	101,535	+1.57(+3.25%)
Mar 20, 2023	48.32	48.93	48.17	48.30	219,994	+0.29(+0.60%)
Mar 17, 2023	48.50	48.59	47.71	48.01	269,495	-1.26(-2.56%)
Mar 16, 2023	48.21	49.69	47.55	49.27	432,670	+0.64(+1.31%)
Mar 15, 2023	48.17	48.66	47.94	48.63	406,189	-1.08(-2.17%)
Mar 14, 2023	50.43	50.43	49.09	49.71	1,485,255	+1.32(+2.72%)
Mar 13, 2023	48.61	49.38	47.34	48.39	391,540	-2.12(-4.20%)
Mar 10, 2023	51.23	51.85	50.02	50.52	744,876	-1.45(-2.79%)
Mar 09, 2023	53.90	53.97	51.76	51.96	92,971	-2.33(-4.30%)
Mar 08, 2023	54.32	54.56	54.09	54.30	88,515	-0.15(-0.27%)
Mar 07, 2023	55.74	55.74	54.37	54.44	115,559	-1.51(-2.70%)
Mar 06, 2023	55.91	56.31	55.90	55.95	113,443	+0.04(+0.06%)
Mar 03, 2023	55.11	55.93	55.11	55.92	64,675	+0.98(+1.78%)
Mar 02, 2023	54.87	54.99	54.39	54.94	70,350	-0.29(-0.52%)
Mar 01, 2023	55.18	55.38	55.04	55.23	47,476	-0.27(-0.48%)
Feb 28, 2023	55.43	55.78	55.36	55.49	104,672	+0.08(+0.15%)
Feb 27, 2023	55.82	55.99	55.33	55.41	72,896	+0.03(+0.05%)
Feb 24, 2023	54.88	55.48	54.87	55.38	45,856	-0.09(-0.17%)
Feb 23, 2023	55.51	55.75	54.99	55.48	63,785	+0.17(+0.31%)
Feb 22, 2023	55.40	55.58	55.05	55.31	103,070	-0.19(-0.34%)
Feb 21, 2023	56.06	56.21	55.29	55.49	68,131	-1.20(-2.12%)
Feb 17, 2023	56.45	56.75	56.31	56.69	112,200	-0.10(-0.17%)
Feb 16, 2023	56.85	57.37	56.79	56.79	190,775	-0.73(-1.27%)
Feb 15, 2023	56.96	57.55	56.96	57.52	94,688	+0.06(+0.11%)
Feb 14, 2023	57.42	57.91	57.08	57.46	76,316	-0.04(-0.06%)
Feb 13, 2023	56.82	57.50	56.82	57.50	106,651	+0.59(+1.03%)
Feb 10, 2023	56.54	56.93	56.42	56.91	79,391	+0.05(+0.09%)
Feb 09, 2023	57.85	57.85	56.77	56.86	56,332	-0.76(-1.32%)
Feb 08, 2023	57.64	58.15	57.51	57.62	52,931	-0.37(-0.63%)
Feb 07, 2023	57.10	58.16	57.10	57.99	84,807	+0.61(+1.06%)
Feb 06, 2023	57.16	57.47	57.05	57.38	104,256	-0.27(-0.46%)
Feb 03, 2023	57.15	58.12	57.15	57.64	158,865	+0.03(+0.04%)
Feb 02, 2023	57.67	58.12	57.26	57.62	154,176	+0.37(+0.64%)
Feb 01, 2023	56.45	57.76	56.44	57.25	251,113	+0.34(+0.59%)
Jan 31, 2023	56.20	56.92	56.09	56.92	133,661	+0.71(+1.27%)
Jan 30, 2023	56.17	56.58	56.14	56.20	191,370	-0.39(-0.70%)
Jan 27, 2023	56.30	56.92	56.30	56.60	100,533	+0.39(+0.70%)
Jan 26, 2023	56.09	56.31	55.73	56.21	206,178	+0.35(+0.62%)
Jan 25, 2023	54.90	55.86	54.88	55.86	109,650	+0.38(+0.68%)
Jan 24, 2023	55.27	55.75	55.05	55.48	157,613	-0.08(-0.15%)
Jan 23, 2023	54.83	55.77	54.83	55.56	253,870	+0.72(+1.31%)
Jan 20, 2023	54.05	54.86	54.01	54.85	156,106	+1.08(+2.00%)
Jan 19, 2023	53.66	54.04	53.46	53.77	101,460	-0.62(-1.14%)
Jan 18, 2023	55.19	55.48	54.39	54.39	72,298	-1.01(-1.82%)
Jan 17, 2023	55.35	55.58	55.19	55.39	123,598	-0.19(-0.34%)
Jan 13, 2023	54.44	55.64	54.32	55.58	129,664	+0.32(+0.57%)
Jan 12, 2023	55.03	55.41	54.74	55.27	91,117	+0.36(+0.66%)
Jan 11, 2023	54.47	54.90	54.45	54.90	68,547	+0.55(+1.02%)
Jan 10, 2023	53.77	54.37	53.77	54.35	76,252	+0.40(+0.75%)
Jan 09, 2023	54.10	54.54	53.87	53.95	127,460	+0.16(+0.30%)
Jan 06, 2023	52.84	53.88	52.69	53.79	65,104	+1.39(+2.66%)
Jan 05, 2023	52.61	52.61	52.25	52.39	60,739	-0.53(-0.99%)
Jan 04, 2023	52.45	53.19	52.45	52.92	72,583	+0.96(+1.84%)
Jan 03, 2023	52.25	52.56	51.57	51.96	102,812	+0.13(+0.26%)
Dec 30, 2022	51.63	51.85	51.37	51.83	117,908	-0.08(-0.16%)
Dec 29, 2022	51.33	51.94	51.25	51.91	75,501	+0.81(+1.59%)
Dec 28, 2022	51.27	51.51	51.03	51.10	125,740	-0.21(-0.40%)
Dec 27, 2022	51.32	51.51	51.11	51.31	68,796	-0.02(-0.04%)
Dec 23, 2022	50.97	51.41	50.83	51.33	108,985	+0.24(+0.47%)
Dec 22, 2022	51.17	51.20	50.32	51.09	138,137	-0.44(-0.85%)
Dec 21, 2022	51.14	51.70	51.14	51.53	121,801	+0.77(+1.51%)
Dec 20, 2022	50.71	51.11	50.71	50.76	171,162	+0.04(+0.08%)
Dec 19, 2022	50.95	51.18	50.44	50.72	95,265	-0.25(-0.48%)
Dec 16, 2022	50.80	51.13	50.61	50.97	77,091	-0.33(-0.64%)
Dec 15, 2022	51.63	51.88	51.03	51.30	143,809	-1.34(-2.54%)
Dec 14, 2022	53.10	53.53	52.38	52.63	136,396	-0.60(-1.12%)
Dec 13, 2022	54.53	54.63	52.90	53.23	190,106	-0.09(-0.17%)
Dec 12, 2022	52.56	53.38	52.34	53.32	74,093	+0.84(+1.60%)
Dec 09, 2022	52.33	52.86	52.33	52.48	138,066	-0.18(-0.35%)
Dec 08, 2022	52.71	52.95	52.40	52.66	128,606	+0.21(+0.41%)
Dec 07, 2022	52.42	52.80	52.28	52.45	152,584	-0.22(-0.42%)
Dec 06, 2022	53.37	53.58	52.22	52.67	120,604	-0.78(-1.46%)
Dec 05, 2022	54.58	54.58	53.17	53.45	152,563	-1.53(-2.78%)
Dec 02, 2022	54.54	55.07	54.48	54.97	84,467	-0.34(-0.62%)

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.