Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	55.86	56.06	55.86	56.00	981	+0.23(+0.41%)
Nov 29, 2023	55.95	56.12	55.77	55.77	847	+0.48(+0.86%)
Nov 28, 2023	55.34	55.43	55.12	55.30	1,819	-0.12(-0.21%)
Nov 27, 2023	55.49	55.49	55.32	55.41	918	-0.22(-0.40%)
Nov 24, 2023	55.66	55.66	55.59	55.64	1,020	+0.32(+0.58%)
Nov 22, 2023	55.35	55.39	55.29	55.32	3,491	+0.26(+0.46%)
Nov 21, 2023	55.33	55.33	55.04	55.06	1,107	-0.38(-0.68%)
Nov 20, 2023	55.53	55.53	55.31	55.44	1,368	+0.26(+0.46%)
Nov 17, 2023	54.52	55.19	54.52	55.19	2,830	+0.87(+1.61%)
Nov 16, 2023	54.28	54.31	54.28	54.31	928	-0.87(-1.58%)
Nov 15, 2023	55.43	55.43	55.18	55.18	2,507	+0.34(+0.63%)
Nov 14, 2023	54.29	54.84	54.29	54.84	1,630	+2.26(+4.31%)
Nov 13, 2023	52.21	52.58	52.21	52.57	2,674	+0.02(+0.04%)
Nov 10, 2023	52.14	52.55	52.03	52.55	3,015	+0.61(+1.17%)
Nov 09, 2023	53.11	53.11	51.89	51.94	2,142	-0.96(-1.81%)
Nov 08, 2023	53.44	53.44	52.82	52.90	4,504	-0.75(-1.41%)
Nov 07, 2023	53.34	53.76	53.34	53.66	2,193	-0.02(-0.04%)
Nov 06, 2023	53.73	53.73	53.68	53.68	487	-0.94(-1.71%)
Nov 03, 2023	54.10	54.83	54.10	54.62	2,134	+1.24(+2.32%)
Nov 02, 2023	52.53	53.38	52.53	53.38	4,229	+1.30(+2.51%)
Nov 01, 2023	52.07	52.07	52.07	52.07	106	+0.19(+0.37%)
Oct 31, 2023	51.79	51.88	51.79	51.88	2,155	+0.51(+0.99%)
Oct 30, 2023	51.06	51.47	51.01	51.37	3,191	+0.48(+0.94%)
Oct 27, 2023	51.17	51.20	50.87	50.90	1,129	-0.62(-1.21%)
Oct 26, 2023	51.55	51.80	51.52	51.52	876	+0.18(+0.34%)
Oct 25, 2023	51.37	51.43	51.34	51.34	949	-0.71(-1.37%)
Oct 24, 2023	51.84	52.36	51.84	52.05	1,279	+0.44(+0.85%)
Oct 23, 2023	52.16	52.16	51.61	51.61	2,835	-0.54(-1.04%)
Oct 20, 2023	52.55	52.61	52.16	52.16	3,937	-0.82(-1.56%)
Oct 19, 2023	53.77	53.77	52.90	52.98	1,215	-0.70(-1.30%)
Oct 18, 2023	53.98	53.98	53.66	53.68	2,912	-1.02(-1.87%)
Oct 17, 2023	53.87	54.94	53.87	54.70	1,235	+0.57(+1.04%)
Oct 16, 2023	54.13	54.15	54.13	54.14	688	+0.82(+1.54%)
Oct 13, 2023	53.70	53.70	53.32	53.32	202	-0.09(-0.17%)
Oct 12, 2023	53.75	53.83	53.28	53.41	1,832	-0.92(-1.69%)
Oct 11, 2023	54.54	54.54	53.99	54.33	814	-0.04(-0.07%)
Oct 10, 2023	54.11	54.52	54.11	54.37	4,433	+0.47(+0.88%)
Oct 09, 2023	53.37	53.96	53.37	53.90	4,919	+0.34(+0.64%)
Oct 06, 2023	52.94	53.56	52.88	53.56	357	+0.42(+0.79%)
Oct 05, 2023	52.76	53.14	52.61	53.14	2,104	+0.18(+0.34%)
Oct 04, 2023	52.85	52.98	52.67	52.96	2,706	-0.15(-0.29%)
Oct 03, 2023	53.11	53.27	53.11	53.11	4,950	-0.84(-1.57%)
Oct 02, 2023	53.96	53.96	53.96	53.96	106	-0.99(-1.81%)
Sep 29, 2023	55.42	55.42	54.89	54.95	1,683	-0.09(-0.15%)
Sep 28, 2023	54.84	55.04	54.78	55.04	6,365	+0.47(+0.85%)
Sep 27, 2023	54.43	54.75	54.43	54.57	2,688	+0.18(+0.32%)
Sep 26, 2023	54.76	55.07	54.38	54.39	4,816	-0.72(-1.31%)
Sep 25, 2023	54.79	55.12	54.97	55.12	3,455	+0.06(+0.11%)
Sep 22, 2023	55.20	55.20	55.06	55.06	384	-0.19(-0.35%)
Sep 21, 2023	55.80	55.80	55.25	55.25	3,807	-0.93(-1.66%)
Sep 20, 2023	56.80	56.80	56.18	56.18	837	-0.38(-0.68%)
Sep 19, 2023	56.58	56.58	56.57	56.57	527	-0.09(-0.16%)
Sep 18, 2023	56.83	56.83	56.66	56.66	848	-0.12(-0.21%)
Sep 15, 2023	56.96	56.96	56.78	56.78	282	-0.64(-1.12%)
Sep 14, 2023	57.00	57.42	57.00	57.42	3,967	+0.74(+1.30%)
Sep 13, 2023	57.00	57.01	56.68	56.68	2,082	-0.56(-0.98%)
Sep 12, 2023	57.15	57.37	57.15	57.25	1,005	+0.19(+0.33%)
Sep 11, 2023	57.12	57.18	57.06	57.06	2,857	+0.08(+0.14%)
Sep 08, 2023	57.23	57.23	56.98	56.98	2,359	-0.06(-0.10%)
Sep 07, 2023	57.18	57.18	56.92	57.04	3,569	-0.39(-0.67%)
Sep 06, 2023	57.95	57.95	57.18	57.43	6,204	-0.32(-0.56%)
Sep 05, 2023	57.98	58.00	57.75	57.75	693	-0.79(-1.36%)
Sep 01, 2023	58.23	58.57	58.23	58.54	544	+0.72(+1.25%)
Aug 31, 2023	58.03	58.03	57.82	57.82	1,547	-0.02(-0.03%)
Aug 30, 2023	57.84	57.84	57.84	57.84	593	+0.19(+0.33%)
Aug 29, 2023	56.90	57.65	56.90	57.65	1,767	+0.61(+1.07%)
Aug 28, 2023	56.72	57.26	56.72	57.04	1,523	+0.51(+0.91%)
Aug 25, 2023	56.72	56.72	56.52	56.52	392	+0.17(+0.31%)
Aug 24, 2023	56.93	56.93	56.35	56.35	1,951	-0.55(-0.96%)
Aug 23, 2023	56.18	56.97	56.18	56.89	2,587	+0.66(+1.17%)
Aug 22, 2023	56.34	56.39	56.17	56.24	847	-0.19(-0.34%)
Aug 21, 2023	56.12	56.43	56.11	56.43	577	+0.02(+0.04%)
Aug 18, 2023	56.24	56.45	56.18	56.40	2,140	+0.09(+0.17%)
Aug 17, 2023	56.70	56.70	56.31	56.31	2,374	-0.53(-0.93%)
Aug 16, 2023	57.32	57.43	56.84	56.84	7,889	-0.57(-0.99%)
Aug 15, 2023	57.67	57.67	57.41	57.41	430	-0.78(-1.34%)
Aug 14, 2023	58.12	58.19	58.12	58.18	468	-0.10(-0.18%)
Aug 11, 2023	58.28	58.36	58.28	58.29	6,464	-0.01(-0.01%)
Aug 10, 2023	58.67	58.68	58.23	58.30	8,195	+0.30(+0.51%)
Aug 09, 2023	58.09	58.09	58.00	58.00	559	-0.21(-0.36%)
Aug 08, 2023	58.00	58.24	57.79	58.21	2,079	-0.45(-0.77%)
Aug 07, 2023	58.60	58.67	58.60	58.66	3,379	+0.15(+0.25%)
Aug 04, 2023	59.23	59.23	58.52	58.52	1,450	-0.26(-0.44%)
Aug 03, 2023	58.72	59.00	58.68	58.78	40,812	-0.18(-0.31%)
Aug 02, 2023	59.09	59.19	58.73	58.96	9,750	-0.92(-1.53%)
Aug 01, 2023	59.88	59.88	59.55	59.88	2,109	-0.23(-0.39%)
Jul 31, 2023	60.09	60.11	60.09	60.11	296	+0.42(+0.70%)
Jul 28, 2023	59.48	59.69	59.48	59.69	1,996	+0.78(+1.32%)
Jul 27, 2023	59.67	59.83	58.91	58.91	2,355	-0.88(-1.48%)
Jul 26, 2023	59.62	59.80	59.61	59.80	2,277	+0.38(+0.65%)
Jul 25, 2023	59.57	59.75	59.41	59.41	2,563	-0.29(-0.48%)
Jul 24, 2023	59.54	59.70	59.54	59.70	2,036	+0.14(+0.24%)
Jul 21, 2023	59.67	59.69	59.56	59.56	3,366	+0.01(+0.02%)
Jul 20, 2023	59.67	59.67	59.39	59.55	6,111	-0.21(-0.35%)
Jul 19, 2023	59.32	59.79	59.32	59.76	8,914	+0.54(+0.91%)
Jul 18, 2023	59.30	59.30	59.12	59.22	3,241	+0.55(+0.94%)
Jul 17, 2023	58.19	58.89	58.19	58.67	4,942	+0.32(+0.55%)
Jul 14, 2023	58.39	58.39	58.35	58.35	2,104	-0.76(-1.29%)
Jul 13, 2023	58.99	59.10	58.99	59.10	2,395	+0.39(+0.67%)
Jul 12, 2023	58.92	58.93	58.71	58.71	1,766	+0.28(+0.48%)
Jul 11, 2023	57.98	58.54	57.98	58.43	1,852	+0.66(+1.15%)
Jul 10, 2023	57.59	57.79	57.59	57.77	3,384	+0.66(+1.15%)
Jul 07, 2023	56.73	57.21	56.73	57.11	1,549	+0.66(+1.17%)
Jul 06, 2023	55.99	56.45	55.90	56.45	1,633	-0.77(-1.34%)
Jul 05, 2023	57.24	57.27	57.22	57.22	1,086	-0.47(-0.82%)
Jul 03, 2023	57.25	57.71	57.25	57.69	863	+0.31(+0.55%)
Jun 30, 2023	57.53	57.53	57.38	57.38	295	+0.51(+0.91%)
Jun 29, 2023	56.86	56.86	56.86	56.86	69	+0.53(+0.94%)
Jun 28, 2023	56.00	56.33	55.86	56.33	1,017	+0.27(+0.48%)
Jun 27, 2023	55.34	56.14	55.34	56.06	1,000	+0.75(+1.36%)
Jun 26, 2023	55.42	55.56	55.31	55.31	487	+0.17(+0.30%)
Jun 23, 2023	55.35	55.44	55.14	55.14	711	-0.75(-1.34%)
Jun 22, 2023	55.64	55.89	55.64	55.89	238	-0.40(-0.70%)
Jun 21, 2023	56.28	56.55	56.27	56.29	2,593	-0.26(-0.46%)
Jun 20, 2023	56.78	56.78	56.20	56.55	645	-0.25(-0.44%)
Jun 16, 2023	56.94	57.04	56.79	56.79	621	-0.21(-0.36%)
Jun 15, 2023	56.37	57.05	56.37	57.00	1,955	+3.94(+7.43%)
May 08, 2023	53.20	53.20	53.06	53.06	2,530	-0.02(-0.04%)
May 05, 2023	53.06	53.14	53.06	53.08	795	+1.30(+2.52%)
May 04, 2023	51.93	51.93	51.43	51.78	3,866	-0.76(-1.44%)
May 03, 2023	52.78	53.01	52.53	52.53	1,751	-0.42(-0.79%)
May 02, 2023	52.52	52.95	52.52	52.95	746	-1.38(-2.55%)
May 01, 2023	54.38	54.61	54.34	54.34	2,012	-0.10(-0.19%)
Apr 28, 2023	54.44	54.44	54.44	54.44	169	+0.60(+1.12%)
Apr 27, 2023	53.24	53.84	53.24	53.84	718	+0.65(+1.21%)
Apr 26, 2023	53.00	53.19	53.00	53.19	915	-0.41(-0.76%)
Apr 25, 2023	54.10	54.11	53.60	53.60	4,897	-1.11(-2.04%)
Apr 24, 2023	54.84	54.84	54.47	54.71	2,632	-0.04(-0.07%)
Apr 21, 2023	54.44	54.75	54.44	54.75	2,037	+0.12(+0.21%)
Apr 20, 2023	54.52	54.63	54.49	54.63	1,544	-0.39(-0.70%)
Apr 19, 2023	54.95	55.17	54.95	55.02	1,073	+0.12(+0.21%)
Apr 18, 2023	54.86	54.90	54.76	54.90	3,102	-0.15(-0.27%)
Apr 17, 2023	54.84	55.05	54.78	55.05	1,213	+0.54(+1.00%)
Apr 14, 2023	54.51	54.51	54.51	54.51	192	-0.33(-0.61%)
Apr 13, 2023	54.63	54.84	54.58	54.84	1,229	+0.62(+1.14%)
Apr 12, 2023	54.94	54.94	54.22	54.22	5,354	-0.48(-0.88%)
Apr 11, 2023	54.84	54.95	54.70	54.70	669	+0.50(+0.92%)
Apr 10, 2023	53.70	54.20	53.70	54.20	601	+0.49(+0.90%)
Apr 06, 2023	53.39	53.81	53.39	53.72	1,836	+0.09(+0.17%)
Apr 05, 2023	53.56	53.62	53.53	53.62	879	-0.36(-0.66%)
Apr 04, 2023	54.40	54.40	53.75	53.98	2,786	-0.80(-1.46%)
Apr 03, 2023	55.15	55.15	54.70	54.78	754	+0.16(+0.30%)
Mar 31, 2023	54.46	54.62	54.37	54.62	1,574	+1.02(+1.91%)
Mar 30, 2023	53.47	53.60	53.47	53.60	381	+0.00(+0.00%)
Mar 29, 2023	53.39	53.59	53.24	53.59	2,131	+0.75(+1.42%)
Mar 28, 2023	52.78	52.90	52.75	52.85	1,713	+0.07(+0.14%)
Mar 27, 2023	52.60	52.77	52.60	52.77	190	+0.63(+1.21%)
Mar 24, 2023	51.55	52.14	51.55	52.14	1,445	+0.13(+0.25%)
Mar 23, 2023	52.54	52.97	51.83	52.01	1,078	-0.22(-0.43%)
Mar 22, 2023	53.56	53.56	52.23	52.23	947	-1.34(-2.50%)
Mar 21, 2023	53.47	53.57	53.47	53.57	1,175	+1.00(+1.89%)
Mar 20, 2023	52.34	52.57	52.34	52.57	2,206	+0.37(+0.71%)
Mar 17, 2023	53.07	53.07	52.20	52.20	1,392	-1.30(-2.44%)
Mar 16, 2023	52.13	53.61	52.13	53.50	2,967	+0.79(+1.50%)
Mar 15, 2023	52.75	52.81	52.58	52.71	5,825	-1.28(-2.36%)
Mar 14, 2023	54.41	54.77	53.81	53.99	1,071	+0.78(+1.46%)
Mar 13, 2023	53.62	53.62	53.21	53.21	2,673	-0.85(-1.57%)
Mar 10, 2023	53.96	54.06	53.96	54.06	1,513	-1.74(-3.12%)
Mar 09, 2023	56.90	56.91	55.80	55.80	640	-1.52(-2.65%)
Mar 08, 2023	57.09	57.35	57.01	57.32	630	-0.10(-0.18%)
Mar 07, 2023	57.66	57.66	57.42	57.42	908	-0.63(-1.08%)
Mar 06, 2023	58.13	58.15	58.05	58.05	627	-0.46(-0.79%)
Mar 03, 2023	58.44	58.60	58.44	58.51	1,731	+0.94(+1.64%)
Mar 02, 2023	57.05	57.57	57.05	57.57	1,241	+0.08(+0.14%)
Mar 01, 2023	57.25	57.48	57.25	57.48	1,049	-0.04(-0.06%)
Feb 28, 2023	57.78	57.80	57.52	57.52	3,197	+0.03(+0.06%)
Feb 27, 2023	57.97	57.97	57.45	57.49	775	+0.16(+0.29%)
Feb 24, 2023	57.12	57.32	56.82	57.32	684	-0.83(-1.43%)
Feb 23, 2023	57.76	58.30	57.60	58.15	2,995	+0.40(+0.70%)
Feb 22, 2023	57.87	57.98	57.52	57.75	4,204	-0.01(-0.02%)
Feb 21, 2023	58.79	58.79	57.77	57.77	2,799	-1.68(-2.82%)
Feb 17, 2023	59.20	59.44	59.02	59.44	4,826	-0.18(-0.30%)
Feb 16, 2023	59.66	60.14	59.62	59.62	2,700	-0.45(-0.74%)
Feb 15, 2023	59.25	60.07	59.25	60.07	9,120	+0.31(+0.52%)
Feb 14, 2023	59.02	59.76	59.02	59.76	3,228	+0.38(+0.64%)
Feb 13, 2023	58.78	59.46	58.78	59.38	1,269	+0.61(+1.04%)
Feb 10, 2023	58.20	58.79	58.20	58.76	873	+0.21(+0.35%)
Feb 09, 2023	60.02	60.02	58.56	58.56	729	-0.85(-1.43%)
Feb 08, 2023	59.67	59.67	59.38	59.41	2,516	-0.66(-1.10%)
Feb 07, 2023	59.20	60.07	59.07	60.07	2,097	+0.58(+0.97%)
Feb 06, 2023	59.65	59.65	59.49	59.49	1,892	-0.68(-1.13%)
Feb 03, 2023	60.23	60.58	60.09	60.17	2,438	-0.46(-0.75%)
Feb 02, 2023	60.07	60.87	60.07	60.63	2,465	+0.94(+1.57%)
Feb 01, 2023	58.89	59.94	58.64	59.69	3,774	+0.72(+1.21%)
Jan 31, 2023	58.16	58.98	57.98	58.98	1,361	+1.20(+2.08%)
Jan 30, 2023	58.16	58.30	57.78	57.78	950	-0.74(-1.27%)
Jan 27, 2023	58.20	58.66	58.06	58.52	2,933	+0.36(+0.61%)
Jan 26, 2023	57.81	58.16	57.69	58.16	1,093	+0.56(+0.98%)
Jan 25, 2023	57.14	57.60	56.99	57.60	1,142	+0.04(+0.06%)
Jan 24, 2023	57.78	57.78	57.52	57.56	2,163	-0.16(-0.27%)
Jan 23, 2023	57.05	57.84	57.05	57.72	9,322	+0.81(+1.42%)
Jan 20, 2023	55.86	56.91	55.86	56.91	658	+1.00(+1.79%)
Jan 19, 2023	56.10	56.10	55.91	55.91	908	-0.48(-0.85%)
Jan 18, 2023	57.80	57.80	56.30	56.39	15,045	-0.67(-1.18%)
Jan 17, 2023	57.32	57.33	56.91	57.07	1,431	-0.06(-0.11%)
Jan 13, 2023	56.76	57.13	56.76	57.13	359	+0.16(+0.28%)
Jan 12, 2023	56.97	56.97	56.97	56.97	237	+0.85(+1.52%)
Jan 11, 2023	55.82	56.12	55.82	56.12	824	+0.70(+1.27%)
Jan 10, 2023	55.29	55.41	55.29	55.41	440	+0.50(+0.91%)
Jan 09, 2023	55.34	55.34	54.91	54.91	1,169	+0.24(+0.45%)
Jan 06, 2023	54.64	54.67	54.64	54.67	469	+1.28(+2.39%)
Jan 05, 2023	53.40	53.61	53.28	53.39	3,712	-0.46(-0.86%)
Jan 04, 2023	53.78	53.95	53.78	53.85	883	+0.80(+1.51%)
Jan 03, 2023	53.14	53.14	53.02	53.05	666	-0.37(-0.70%)
Dec 30, 2022	52.95	53.43	52.95	53.43	3,070	+0.06(+0.11%)
Dec 29, 2022	52.24	53.43	52.24	53.37	8,244	+1.33(+2.55%)
Dec 28, 2022	52.75	52.75	52.04	52.04	760	-0.80(-1.51%)
Dec 27, 2022	52.96	53.05	52.84	52.84	4,668	-0.25(-0.47%)
Dec 23, 2022	52.71	53.09	52.71	53.09	490	+0.37(+0.70%)
Dec 22, 2022	52.74	52.74	51.89	52.72	4,358	-0.64(-1.20%)
Dec 21, 2022	53.52	53.54	53.36	53.36	1,696	+0.95(+1.81%)
Dec 20, 2022	52.00	52.53	52.00	52.41	2,724	+0.16(+0.30%)
Dec 19, 2022	52.63	52.63	52.12	52.26	2,469	-0.93(-1.76%)
Dec 16, 2022	53.10	53.19	52.76	53.19	2,499	-0.34(-0.64%)
Dec 15, 2022	54.05	54.05	53.53	53.53	3,048	-1.22(-2.22%)
Dec 14, 2022	55.32	55.37	54.46	54.75	4,315	+0.06(+0.10%)
Dec 13, 2022	55.59	55.59	54.68	54.69	3,584	+0.54(+1.00%)
Dec 12, 2022	53.63	54.17	53.63	54.15	3,135	+0.68(+1.27%)
Dec 09, 2022	53.74	53.99	53.47	53.47	2,088	-0.41(-0.76%)
Dec 08, 2022	53.94	54.04	53.85	53.88	3,014	+0.21(+0.38%)
Dec 07, 2022	53.54	53.72	53.54	53.67	2,211	-0.04(-0.08%)
Dec 06, 2022	54.27	54.27	53.54	53.71	5,028	-0.93(-1.71%)
Dec 05, 2022	54.95	54.96	54.65	54.65	999	-1.36(-2.44%)
Dec 02, 2022	55.64	56.17	55.64	56.01	1,342	+0.18(+0.32%)

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.