Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	42.12	42.63	40.69	42.63	5,106,734	+0.18(+0.42%)
Nov 29, 2023	43.20	43.46	42.18	42.46	4,513,294	-1.23(-2.82%)
Nov 28, 2023	44.06	44.21	43.54	43.69	1,869,756	-0.21(-0.47%)
Nov 27, 2023	44.03	44.39	43.78	43.90	2,810,201	-0.08(-0.18%)
Nov 24, 2023	44.23	44.55	43.96	43.98	2,483,140	-0.50(-1.13%)
Nov 22, 2023	45.26	45.29	44.43	44.48	1,993,042	-0.72(-1.59%)
Nov 21, 2023	45.02	46.53	44.79	45.20	1,740,813	-0.35(-0.78%)
Nov 20, 2023	45.46	45.74	45.18	45.55	1,401,608	+0.37(+0.83%)
Nov 17, 2023	45.39	45.69	45.14	45.18	1,760,727	+0.05(+0.11%)
Nov 16, 2023	44.78	45.97	44.60	45.13	2,182,199	+0.00(+0.00%)
Nov 15, 2023	44.77	45.75	44.77	45.13	2,032,063	+0.42(+0.95%)
Nov 14, 2023	44.11	45.18	43.81	44.70	2,418,915	+0.90(+2.05%)
Nov 13, 2023	43.82	44.15	43.30	43.81	2,195,674	+0.14(+0.32%)
Nov 10, 2023	42.33	43.86	42.25	43.67	2,076,614	+1.20(+2.83%)
Nov 09, 2023	43.21	43.96	42.43	42.47	3,269,251	-0.51(-1.19%)
Nov 08, 2023	43.82	44.32	42.81	42.98	3,288,768	-0.83(-1.89%)
Nov 07, 2023	43.94	44.65	43.74	43.81	3,844,295	-0.46(-1.05%)
Nov 06, 2023	45.03	45.28	44.16	44.27	3,365,474	-0.40(-0.90%)
Nov 03, 2023	46.02	46.75	44.53	44.67	4,620,524	-0.39(-0.87%)
Nov 02, 2023	44.30	45.41	44.02	45.07	6,974,303	+1.20(+2.74%)
Nov 01, 2023	43.32	44.93	40.84	43.87	13,041,533	-7.88(-15.22%)
Oct 31, 2023	52.09	52.09	51.11	51.74	1,653,294	-0.55(-1.05%)
Oct 30, 2023	51.68	52.59	51.64	52.29	1,758,984	+0.60(+1.16%)
Oct 27, 2023	51.94	52.10	51.58	51.69	1,282,229	+0.40(+0.79%)
Oct 26, 2023	51.82	52.21	51.08	51.29	1,217,552	-0.69(-1.33%)
Oct 25, 2023	52.05	52.67	51.82	51.98	1,017,802	-0.79(-1.49%)
Oct 24, 2023	51.10	52.99	50.81	52.77	1,865,470	+2.01(+3.96%)
Oct 23, 2023	50.45	51.43	50.06	50.76	1,376,745	+0.08(+0.16%)
Oct 20, 2023	51.08	51.32	50.53	50.68	1,532,582	-0.63(-1.23%)
Oct 19, 2023	52.08	52.46	51.13	51.31	1,565,319	-0.99(-1.90%)
Oct 18, 2023	51.59	52.32	51.27	52.30	2,911,645	+0.23(+0.43%)
Oct 17, 2023	51.84	52.36	51.78	52.08	1,065,080	-0.25(-0.47%)
Oct 16, 2023	52.82	53.04	52.28	52.32	1,205,161	-0.58(-1.10%)
Oct 13, 2023	52.81	53.33	52.67	52.90	1,402,611	-0.07(-0.13%)
Oct 12, 2023	54.31	54.45	52.81	52.97	1,869,197	-1.17(-2.16%)
Oct 11, 2023	54.42	55.28	54.08	54.15	1,615,703	+0.22(+0.40%)
Oct 10, 2023	53.51	54.42	53.41	53.93	1,432,650	+1.09(+2.07%)
Oct 09, 2023	52.75	53.08	52.15	52.84	1,633,145	+0.03(+0.06%)
Oct 06, 2023	52.05	53.50	51.83	52.81	1,502,236	+0.59(+1.13%)
Oct 05, 2023	52.30	52.70	52.01	52.22	1,190,672	-0.33(-0.64%)
Oct 04, 2023	53.34	53.50	51.85	52.55	1,746,135	-0.91(-1.69%)
Oct 03, 2023	53.65	54.36	53.32	53.46	960,715	-1.02(-1.88%)
Oct 02, 2023	54.55	54.83	54.17	54.48	780,489	-0.37(-0.68%)
Sep 29, 2023	55.42	55.76	54.81	54.85	1,457,869	+0.30(+0.54%)
Sep 28, 2023	54.84	54.96	53.94	54.56	1,241,464	-0.38(-0.70%)
Sep 27, 2023	55.04	55.42	54.21	54.94	1,365,267	-0.11(-0.20%)
Sep 26, 2023	55.48	55.66	55.02	55.05	1,004,137	-0.57(-1.03%)
Sep 25, 2023	55.66	55.80	55.57	55.62	1,361,149	-0.93(-1.64%)
Sep 22, 2023	55.94	57.31	55.94	56.55	2,217,761	+2.28(+4.21%)
Sep 21, 2023	55.08	55.26	54.08	54.26	3,394,762	-0.96(-1.75%)
Sep 20, 2023	56.11	56.45	55.16	55.23	1,713,119	-0.59(-1.06%)
Sep 19, 2023	56.61	56.99	55.64	55.82	1,625,029	-0.49(-0.87%)
Sep 18, 2023	56.80	57.15	56.17	56.31	2,471,781	-0.74(-1.29%)
Sep 15, 2023	56.11	57.29	56.11	57.05	4,362,369	+1.84(+3.33%)
Sep 14, 2023	54.27	55.92	54.16	55.21	3,534,554	+2.85(+5.45%)
Sep 13, 2023	52.20	52.80	52.09	52.35	1,293,423	+0.00(+0.00%)
Sep 12, 2023	51.28	52.39	51.28	52.35	1,598,835	+0.99(+1.94%)
Sep 11, 2023	51.61	51.61	50.75	51.36	1,305,816	+0.36(+0.71%)
Sep 08, 2023	51.32	51.61	50.65	50.99	1,195,014	-0.22(-0.42%)
Sep 07, 2023	50.99	51.27	50.58	51.21	1,795,537	-0.40(-0.78%)
Sep 06, 2023	52.87	53.17	51.28	51.62	1,715,112	-1.30(-2.46%)
Sep 05, 2023	53.05	53.52	52.20	52.91	2,323,544	-0.76(-1.41%)
Sep 01, 2023	53.20	53.85	52.48	53.67	1,583,409	+0.82(+1.55%)
Aug 31, 2023	52.67	53.08	52.51	52.86	3,104,649	-0.15(-0.28%)
Aug 30, 2023	52.22	53.15	52.22	53.00	2,552,178	+0.21(+0.39%)
Aug 29, 2023	52.96	53.52	52.74	52.80	1,853,815	+0.29(+0.54%)
Aug 28, 2023	52.57	52.92	52.26	52.51	1,211,831	+0.29(+0.55%)
Aug 25, 2023	52.42	52.69	52.03	52.23	993,168	-0.36(-0.69%)
Aug 24, 2023	52.20	53.10	52.14	52.59	1,279,308	+0.51(+0.98%)
Aug 23, 2023	51.69	52.51	51.54	52.08	1,578,407	+0.54(+1.05%)
Aug 22, 2023	52.08	52.09	51.36	51.54	1,265,555	-0.55(-1.06%)
Aug 21, 2023	51.10	52.32	50.99	52.09	2,139,793	+0.28(+0.53%)
Aug 18, 2023	50.86	52.19	50.18	51.81	2,911,820	-1.56(-2.93%)
Aug 17, 2023	53.51	53.84	52.85	53.38	1,497,378	+0.47(+0.89%)
Aug 16, 2023	52.48	53.10	52.09	52.90	2,138,452	-0.57(-1.07%)
Aug 15, 2023	53.86	54.32	53.45	53.47	1,343,135	-0.66(-1.22%)
Aug 14, 2023	53.99	54.39	53.65	54.13	1,507,324	-0.37(-0.68%)
Aug 11, 2023	54.93	55.00	53.99	54.50	1,672,630	-0.92(-1.67%)
Aug 10, 2023	56.13	57.13	55.20	55.43	1,961,541	-0.12(-0.21%)
Aug 09, 2023	55.79	56.45	55.45	55.55	2,019,874	-0.09(-0.16%)
Aug 08, 2023	54.73	55.78	54.66	55.63	1,444,967	+0.00(+0.00%)
Aug 07, 2023	55.47	55.93	55.08	55.63	1,203,202	+0.63(+1.14%)
Aug 04, 2023	55.20	55.81	54.93	55.01	1,583,483	-0.76(-1.36%)
Aug 03, 2023	55.08	57.09	55.08	55.76	2,924,270	+1.33(+2.44%)
Aug 02, 2023	55.51	56.03	54.28	54.44	2,764,642	-1.91(-3.38%)
Aug 01, 2023	58.69	59.23	56.19	56.34	3,426,576	-3.58(-5.98%)
Jul 31, 2023	59.63	60.88	59.45	59.93	2,991,446	+1.24(+2.11%)
Jul 28, 2023	58.71	59.01	58.07	58.69	1,474,996	+0.61(+1.05%)
Jul 27, 2023	59.38	59.51	58.08	58.08	968,651	-0.85(-1.45%)
Jul 26, 2023	57.48	59.06	57.48	58.93	1,150,481	+1.42(+2.48%)
Jul 25, 2023	57.65	57.97	57.26	57.51	2,089,928	+0.38(+0.67%)
Jul 24, 2023	57.35	57.38	56.70	57.13	2,115,668	-0.09(-0.15%)
Jul 21, 2023	57.96	58.07	57.10	57.22	756,852	-0.27(-0.46%)
Jul 20, 2023	57.45	57.93	57.19	57.48	964,043	-0.31(-0.54%)
Jul 19, 2023	58.15	58.29	57.47	57.79	1,738,544	+0.40(+0.70%)
Jul 18, 2023	58.92	59.58	57.23	57.39	1,661,805	-1.78(-3.00%)
Jul 17, 2023	58.67	59.27	58.18	59.17	1,000,484	+0.24(+0.40%)
Jul 14, 2023	59.30	59.34	58.50	58.93	1,274,022	-0.59(-0.99%)
Jul 13, 2023	58.13	59.64	58.13	59.52	1,606,555	+1.40(+2.42%)
Jul 12, 2023	57.06	58.69	56.82	58.12	1,854,488	+2.22(+3.97%)
Jul 11, 2023	55.67	56.21	55.46	55.90	982,782	+0.55(+0.99%)
Jul 10, 2023	54.48	55.79	54.08	55.35	1,377,900	+0.76(+1.39%)
Jul 07, 2023	54.05	55.06	54.05	54.59	1,218,940	+0.79(+1.46%)
Jul 06, 2023	54.48	54.72	53.70	53.81	1,645,171	-1.44(-2.61%)
Jul 05, 2023	55.88	56.19	54.64	55.25	1,712,358	-1.19(-2.11%)
Jul 03, 2023	56.04	56.96	56.04	56.44	985,930	+0.95(+1.72%)
Jun 30, 2023	55.46	56.08	55.27	55.49	1,569,600	+0.11(+0.20%)
Jun 29, 2023	55.00	55.77	54.78	55.38	1,199,865	-0.03(-0.05%)
Jun 28, 2023	56.44	56.49	55.15	55.41	1,378,122	-0.94(-1.67%)
Jun 27, 2023	56.50	56.68	55.93	56.35	1,330,267	+0.43(+0.77%)
Jun 26, 2023	55.58	56.66	55.56	55.92	1,380,929	+0.65(+1.17%)
Jun 23, 2023	56.31	56.31	55.23	55.27	1,773,112	-1.07(-1.90%)
Jun 22, 2023	56.50	56.60	55.61	56.34	1,171,208	-0.41(-0.73%)
Jun 21, 2023	56.58	57.34	56.36	56.75	1,300,281	-0.27(-0.48%)
Jun 20, 2023	56.79	57.48	56.05	57.03	1,710,441	-1.31(-2.24%)
Jun 16, 2023	58.92	59.42	57.74	58.33	2,549,037	+0.26(+0.44%)
Jun 15, 2023	58.22	58.21	57.80	58.08	2,380,863	-2.51(-4.15%)
May 08, 2023	60.97	61.19	60.43	60.59	1,381,900	-0.73(-1.20%)
May 05, 2023	60.42	61.83	59.22	61.33	2,020,273	+0.76(+1.26%)
May 04, 2023	62.36	63.19	59.77	60.56	2,624,292	-0.75(-1.23%)
May 03, 2023	62.73	62.98	59.81	61.32	2,854,458	+0.80(+1.33%)
May 02, 2023	60.48	60.59	59.54	60.52	1,951,759	-0.31(-0.52%)
May 01, 2023	59.66	61.23	59.66	60.83	1,552,378	+0.87(+1.45%)
Apr 28, 2023	59.10	60.23	59.02	59.96	2,334,120	+0.59(+0.99%)
Apr 27, 2023	58.97	59.66	58.81	59.37	1,464,619	+0.64(+1.08%)
Apr 26, 2023	59.05	59.54	58.56	58.73	1,810,318	-0.19(-0.32%)
Apr 25, 2023	59.39	59.54	58.52	58.92	1,668,407	-1.40(-2.32%)
Apr 24, 2023	60.96	60.98	60.20	60.32	1,011,936	-0.65(-1.06%)
Apr 21, 2023	61.49	61.69	59.91	60.97	1,768,926	-0.86(-1.39%)
Apr 20, 2023	62.29	63.14	61.65	61.83	930,155	-0.24(-0.38%)
Apr 19, 2023	61.71	62.26	61.71	62.06	1,202,872	-0.19(-0.30%)
Apr 18, 2023	62.43	63.07	62.09	62.25	1,225,574	-0.12(-0.19%)
Apr 17, 2023	62.37	62.72	62.06	62.37	794,306	+0.65(+1.05%)
Apr 14, 2023	62.81	63.17	61.25	61.72	1,209,674	-0.69(-1.10%)
Apr 13, 2023	62.91	63.36	62.16	62.41	2,093,779	+0.24(+0.39%)
Apr 12, 2023	63.24	63.39	61.86	62.16	1,068,230	-0.91(-1.44%)
Apr 11, 2023	63.08	63.24	62.62	63.07	947,936	+0.38(+0.61%)
Apr 10, 2023	61.19	62.82	61.19	62.69	1,152,959	+1.37(+2.24%)
Apr 06, 2023	61.52	61.69	60.87	61.32	2,050,493	+0.02(+0.03%)
Apr 05, 2023	61.59	61.97	61.15	61.30	752,321	-0.42(-0.68%)
Apr 04, 2023	62.27	62.57	61.68	61.72	1,429,771	-1.02(-1.62%)
Apr 03, 2023	61.98	62.90	61.34	62.74	1,340,614	+0.62(+0.99%)
Mar 31, 2023	61.74	62.28	61.36	62.12	1,294,255	+0.39(+0.64%)
Mar 30, 2023	60.97	62.09	60.51	61.73	1,043,082	+0.60(+0.98%)
Mar 29, 2023	60.91	61.18	60.39	61.13	955,332	+0.22(+0.35%)
Mar 28, 2023	61.50	61.95	60.68	60.92	937,449	+0.56(+0.93%)
Mar 27, 2023	60.03	60.67	59.77	60.36	1,154,179	-0.09(-0.15%)
Mar 24, 2023	61.64	61.95	59.95	60.45	1,655,598	-2.11(-3.37%)
Mar 23, 2023	62.17	63.28	61.29	62.55	2,547,409	+1.28(+2.10%)
Mar 22, 2023	60.32	61.78	59.93	61.27	2,113,987	+1.32(+2.21%)
Mar 21, 2023	60.66	60.80	59.87	59.95	878,292	+0.22(+0.36%)
Mar 20, 2023	59.22	60.72	59.09	59.73	1,906,729	+0.23(+0.38%)
Mar 17, 2023	61.17	61.72	58.64	59.51	3,156,874	-0.25(-0.43%)
Mar 16, 2023	59.08	60.26	58.72	59.76	1,546,674	+0.53(+0.89%)
Mar 15, 2023	59.00	59.52	57.96	59.23	1,679,592	-0.24(-0.40%)
Mar 14, 2023	58.30	60.12	58.08	59.47	1,604,461	+1.51(+2.60%)
Mar 13, 2023	57.27	59.09	57.27	57.96	1,290,433	+0.37(+0.65%)
Mar 10, 2023	56.79	58.06	56.79	57.58	1,422,244	+1.10(+1.94%)
Mar 09, 2023	58.48	58.80	56.39	56.49	1,789,624	-2.02(-3.45%)
Mar 08, 2023	59.03	59.22	57.89	58.51	1,164,111	-0.98(-1.65%)
Mar 07, 2023	59.93	60.80	59.09	59.49	1,819,554	-0.62(-1.03%)
Mar 06, 2023	60.76	61.25	59.74	60.10	1,797,952	-0.62(-1.02%)
Mar 03, 2023	60.26	60.73	59.97	60.72	1,502,646	+0.38(+0.63%)
Mar 02, 2023	58.75	60.51	58.75	60.34	1,722,636	+1.13(+1.92%)
Mar 01, 2023	59.37	59.95	59.00	59.21	1,820,410	+1.77(+3.08%)
Feb 28, 2023	57.45	57.96	57.05	57.44	3,401,170	-0.31(-0.54%)
Feb 27, 2023	57.59	57.77	56.73	57.75	1,200,333	+0.64(+1.11%)
Feb 24, 2023	57.85	58.37	56.36	57.11	1,919,122	-1.81(-3.07%)
Feb 23, 2023	61.01	61.11	58.65	58.92	2,064,033	-1.30(-2.16%)
Feb 22, 2023	59.66	60.70	59.31	60.22	2,084,771	+0.91(+1.53%)
Feb 21, 2023	59.21	60.01	59.07	59.31	1,489,982	+0.04(+0.07%)
Feb 17, 2023	58.75	59.31	58.52	59.27	1,388,462	+0.22(+0.38%)
Feb 16, 2023	58.01	59.36	57.97	59.05	2,337,997	+1.21(+2.10%)
Feb 15, 2023	58.28	59.17	57.79	57.84	2,291,526	-1.31(-2.22%)
Feb 14, 2023	59.21	59.69	58.43	59.15	1,400,709	-0.70(-1.18%)
Feb 13, 2023	60.83	61.06	59.79	59.85	1,405,753	+0.03(+0.05%)
Feb 10, 2023	60.07	60.65	58.91	59.82	2,661,772	-0.95(-1.56%)
Feb 09, 2023	60.18	60.96	59.97	60.77	2,471,236	+2.08(+3.55%)
Feb 08, 2023	57.40	59.19	56.80	58.69	2,599,459	-0.37(-0.63%)
Feb 07, 2023	58.82	59.90	58.49	59.06	2,373,230	+1.89(+3.30%)
Feb 06, 2023	56.53	57.41	55.57	57.17	3,140,449	-0.31(-0.54%)
Feb 03, 2023	58.33	58.36	56.77	57.48	2,679,623	-1.25(-2.13%)
Feb 02, 2023	60.44	60.55	58.45	58.74	2,645,953	-2.12(-3.49%)
Feb 01, 2023	61.21	61.67	59.73	60.86	2,297,665	+0.61(+1.01%)
Jan 31, 2023	59.66	60.54	59.10	60.25	2,002,054	+0.10(+0.16%)
Jan 30, 2023	59.16	60.74	58.84	60.15	2,031,535	-0.69(-1.14%)
Jan 27, 2023	61.23	61.26	60.18	60.85	1,214,394	-0.02(-0.03%)
Jan 26, 2023	60.67	60.94	59.67	60.87	1,520,706	+1.05(+1.75%)
Jan 25, 2023	60.60	60.68	58.92	59.82	1,374,853	-0.64(-1.05%)
Jan 24, 2023	59.58	67.02	58.74	60.46	1,604,011	+0.91(+1.53%)
Jan 23, 2023	57.84	59.78	57.84	59.55	1,691,822	+1.75(+3.03%)
Jan 20, 2023	58.00	58.29	56.83	57.80	2,181,726	+0.88(+1.55%)
Jan 19, 2023	55.83	57.28	55.65	56.92	1,829,836	+1.41(+2.54%)
Jan 18, 2023	56.92	57.31	55.41	55.51	2,504,394	-0.32(-0.58%)
Jan 17, 2023	57.71	58.48	55.74	55.83	3,092,184	-3.05(-5.18%)
Jan 13, 2023	58.71	59.03	58.19	58.88	1,729,497	+0.13(+0.22%)
Jan 12, 2023	57.67	59.10	57.58	58.76	1,714,676	+0.12(+0.20%)
Jan 11, 2023	57.98	59.39	57.88	58.64	2,017,189	+0.77(+1.34%)
Jan 10, 2023	57.96	58.91	57.60	57.87	1,561,593	+0.22(+0.37%)
Jan 09, 2023	57.21	58.34	56.76	57.65	1,958,672	+0.91(+1.60%)
Jan 06, 2023	54.92	56.82	54.55	56.74	2,254,551	-0.02(-0.03%)
Jan 05, 2023	56.24	58.17	56.11	56.76	1,635,971	-0.60(-1.04%)
Jan 04, 2023	56.18	57.38	55.53	57.36	2,254,804	+2.18(+3.95%)
Jan 03, 2023	54.36	55.71	54.08	55.18	1,419,867	+1.73(+3.24%)
Dec 30, 2022	53.80	54.33	53.15	53.45	2,022,450	-1.22(-2.24%)
Dec 29, 2022	54.65	55.61	54.29	54.67	1,872,317	+0.12(+0.22%)
Dec 28, 2022	55.47	55.82	54.45	54.55	1,199,791	-0.97(-1.74%)
Dec 27, 2022	55.17	55.88	54.96	55.52	855,231	+1.15(+2.12%)
Dec 23, 2022	55.35	55.63	53.38	54.36	1,208,858	-0.63(-1.14%)
Dec 22, 2022	55.93	56.34	54.37	54.99	1,686,088	+0.23(+0.43%)
Dec 21, 2022	54.15	55.48	54.11	54.76	1,942,483	+0.57(+1.05%)
Dec 20, 2022	53.90	54.70	53.80	54.19	1,814,286	-0.42(-0.77%)
Dec 19, 2022	54.23	54.67	53.89	54.61	990,744	-0.16(-0.29%)
Dec 16, 2022	54.77	55.70	54.53	54.77	2,387,823	+0.22(+0.39%)
Dec 15, 2022	55.74	56.23	54.30	54.55	2,034,353	-1.24(-2.23%)
Dec 14, 2022	55.32	56.43	54.89	55.79	2,233,513	-0.06(-0.11%)
Dec 13, 2022	56.72	56.91	55.32	55.85	1,617,004	+0.03(+0.05%)
Dec 12, 2022	54.89	56.29	54.22	55.82	1,834,122	+0.54(+0.97%)
Dec 09, 2022	56.47	56.47	54.84	55.28	1,829,361	-1.48(-2.60%)
Dec 08, 2022	56.17	56.92	55.43	56.76	2,557,398	+2.39(+4.39%)
Dec 07, 2022	54.37	55.86	54.24	54.37	2,700,594	-1.39(-2.49%)
Dec 06, 2022	54.58	56.41	54.19	55.76	3,742,981	+1.52(+2.79%)
Dec 05, 2022	55.42	55.85	53.96	54.25	2,614,071	-0.02(-0.04%)
Dec 02, 2022	53.47	54.44	53.04	54.27	2,057,393	+0.69(+1.30%)

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.