Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	50.31	51.57	50.04	51.53	4,349,826	+1.41(+2.82%)
Nov 29, 2023	50.58	50.69	50.09	50.12	2,361,963	-0.60(-1.19%)
Nov 28, 2023	50.75	50.87	50.52	50.72	2,280,476	-0.21(-0.42%)
Nov 27, 2023	51.80	51.86	50.80	50.94	2,313,741	-0.94(-1.81%)
Nov 24, 2023	51.42	51.92	51.42	51.88	941,772	+0.48(+0.93%)
Nov 22, 2023	51.26	51.79	51.18	51.40	2,362,818	+0.16(+0.30%)
Nov 21, 2023	51.10	51.56	50.87	51.25	3,075,116	+0.29(+0.57%)
Nov 20, 2023	51.05	51.45	50.94	50.95	3,136,741	-0.27(-0.53%)
Nov 17, 2023	50.84	51.45	49.99	51.23	3,286,040	+0.58(+1.15%)
Nov 16, 2023	50.70	51.11	50.49	50.64	2,822,724	-0.10(-0.19%)
Nov 15, 2023	51.01	51.32	50.70	50.74	2,722,159	-0.27(-0.53%)
Nov 14, 2023	50.83	51.28	50.65	51.01	3,221,721	+0.36(+0.71%)
Nov 13, 2023	50.15	51.02	50.03	50.65	2,642,915	+0.38(+0.75%)
Nov 10, 2023	50.54	50.70	50.01	50.28	2,074,170	-0.17(-0.35%)
Nov 09, 2023	50.72	50.74	49.83	50.45	2,530,867	+0.01(+0.02%)
Nov 08, 2023	51.05	52.39	49.92	50.44	4,261,879	+1.06(+2.14%)
Nov 07, 2023	49.63	49.88	49.30	49.38	2,693,664	-0.43(-0.86%)
Nov 06, 2023	50.33	50.49	49.79	49.81	1,862,307	-0.70(-1.38%)
Nov 03, 2023	50.45	50.71	50.01	50.51	3,080,128	+0.32(+0.64%)
Nov 02, 2023	49.32	50.34	49.31	50.19	3,039,416	+1.10(+2.23%)
Nov 01, 2023	49.15	49.34	48.98	49.09	2,771,868	+0.13(+0.26%)
Oct 31, 2023	48.99	49.19	48.65	48.97	2,439,695	+0.26(+0.54%)
Oct 30, 2023	49.22	49.28	48.31	48.70	2,467,642	-0.19(-0.40%)
Oct 27, 2023	49.13	49.62	48.83	48.90	1,895,074	-0.46(-0.92%)
Oct 26, 2023	49.52	49.86	49.06	49.35	2,268,931	-0.09(-0.18%)
Oct 25, 2023	48.80	49.52	48.64	49.44	2,188,865	+0.68(+1.39%)
Oct 24, 2023	48.03	48.84	47.94	48.76	2,156,826	+0.86(+1.80%)
Oct 23, 2023	48.27	48.64	47.81	47.90	3,228,370	-0.73(-1.50%)
Oct 20, 2023	48.54	49.32	48.54	48.63	3,009,964	+0.22(+0.46%)
Oct 19, 2023	48.63	48.97	48.12	48.40	3,893,434	-0.41(-0.83%)
Oct 18, 2023	49.11	49.61	48.74	48.81	2,620,757	-0.30(-0.61%)
Oct 17, 2023	48.55	49.33	48.55	49.11	2,692,935	+0.32(+0.66%)
Oct 16, 2023	48.56	49.06	48.09	48.79	2,858,558	+0.42(+0.86%)
Oct 13, 2023	47.26	48.53	47.02	48.37	3,442,463	+1.20(+2.55%)
Oct 12, 2023	47.98	47.98	46.21	47.17	4,637,491	-0.88(-1.84%)
Oct 11, 2023	49.30	49.41	47.83	48.05	2,716,783	-1.14(-2.33%)
Oct 10, 2023	49.40	49.59	48.91	49.20	3,480,853	+0.20(+0.42%)
Oct 09, 2023	48.86	49.25	47.93	49.00	3,467,608	+0.07(+0.14%)
Oct 06, 2023	48.76	48.99	46.90	48.93	5,128,406	-0.20(-0.41%)
Oct 05, 2023	51.08	51.16	49.11	49.13	3,800,931	-2.26(-4.40%)
Oct 04, 2023	51.46	51.69	50.68	51.39	3,940,272	-0.02(-0.04%)
Oct 03, 2023	50.81	51.86	50.51	51.41	5,378,840	+0.48(+0.93%)
Oct 02, 2023	54.04	54.16	50.28	50.94	7,582,855	-6.80(-11.78%)
Sep 29, 2023	57.68	57.88	57.40	57.74	3,535,656	+0.30(+0.52%)
Sep 28, 2023	57.48	57.61	56.96	57.44	2,332,024	+0.08(+0.14%)
Sep 27, 2023	57.33	57.55	56.69	57.36	2,468,769	-0.06(-0.10%)
Sep 26, 2023	57.58	57.86	57.37	57.42	2,377,692	-0.30(-0.52%)
Sep 25, 2023	58.14	57.87	57.53	57.72	2,939,090	-0.70(-1.20%)
Sep 22, 2023	58.57	58.90	58.41	58.42	2,436,885	-0.24(-0.41%)
Sep 21, 2023	58.92	59.27	58.49	58.66	2,586,351	-0.28(-0.48%)
Sep 20, 2023	58.70	59.23	58.12	58.94	2,003,895	+0.45(+0.76%)
Sep 19, 2023	58.34	58.82	58.14	58.49	2,718,461	+0.13(+0.22%)
Sep 18, 2023	58.38	58.43	57.61	58.37	2,235,676	+0.19(+0.33%)
Sep 15, 2023	58.03	58.57	57.98	58.17	5,896,883	+0.05(+0.08%)
Sep 14, 2023	57.24	58.24	57.21	58.12	2,702,428	+0.96(+1.68%)
Sep 13, 2023	58.03	58.19	57.06	57.16	3,103,677	-0.66(-1.14%)
Sep 12, 2023	58.31	58.36	57.38	57.82	2,896,372	-0.24(-0.42%)
Sep 11, 2023	57.80	58.17	57.52	58.07	2,194,453	+0.42(+0.72%)
Sep 08, 2023	57.60	57.69	57.13	57.65	2,383,104	+0.05(+0.08%)
Sep 07, 2023	57.82	58.35	57.34	57.60	2,384,663	+0.07(+0.12%)
Sep 06, 2023	57.85	58.04	57.44	57.53	2,034,646	-0.16(-0.29%)
Sep 05, 2023	57.97	58.47	57.69	57.70	2,709,235	-0.41(-0.70%)
Sep 01, 2023	59.29	59.61	57.95	58.11	2,676,838	-1.10(-1.85%)
Aug 31, 2023	59.45	59.66	59.07	59.20	3,129,243	-0.09(-0.15%)
Aug 30, 2023	59.09	59.74	59.09	59.29	2,890,889	+0.21(+0.36%)
Aug 29, 2023	59.31	59.36	58.49	59.08	1,803,130	+0.12(+0.20%)
Aug 28, 2023	58.84	59.27	58.80	58.96	1,772,372	+0.12(+0.21%)
Aug 25, 2023	58.79	59.17	58.48	58.84	1,700,919	+0.39(+0.67%)
Aug 24, 2023	58.52	59.04	58.19	58.44	1,831,540	-0.02(-0.03%)
Aug 23, 2023	58.43	58.88	58.16	58.46	1,868,260	+0.10(+0.16%)
Aug 22, 2023	58.66	58.79	58.33	58.37	2,246,166	-0.36(-0.61%)
Aug 21, 2023	59.25	59.38	58.37	58.72	2,152,119	-0.70(-1.18%)
Aug 18, 2023	59.00	59.67	59.00	59.42	2,011,456	+0.40(+0.68%)
Aug 17, 2023	59.58	59.74	59.01	59.02	2,032,600	-0.61(-1.02%)
Aug 16, 2023	60.53	60.75	59.54	59.63	2,214,468	-1.03(-1.70%)
Aug 15, 2023	61.28	61.31	60.63	60.65	2,308,443	-0.76(-1.24%)
Aug 14, 2023	61.71	61.78	61.22	61.41	2,540,862	-0.06(-0.09%)
Aug 11, 2023	61.24	61.59	61.04	61.47	2,088,714	+0.37(+0.61%)
Aug 10, 2023	61.09	61.75	60.89	61.10	2,443,260	+0.00(+0.00%)
Aug 09, 2023	60.95	61.84	60.56	61.10	3,304,953	+0.12(+0.20%)
Aug 08, 2023	62.45	62.45	60.92	60.97	2,673,745	-1.30(-2.08%)
Aug 07, 2023	62.26	62.81	62.22	62.27	2,091,087	+0.01(+0.02%)
Aug 04, 2023	63.43	63.66	62.16	62.26	2,373,579	-1.39(-2.19%)
Aug 03, 2023	64.09	65.13	63.25	63.65	3,586,438	-0.37(-0.59%)
Aug 02, 2023	63.52	64.74	63.43	64.03	2,802,714	+0.43(+0.68%)
Aug 01, 2023	64.38	64.52	63.25	63.59	3,124,215	-0.67(-1.05%)
Jul 31, 2023	64.93	64.94	63.96	64.27	4,429,544	-0.66(-1.02%)
Jul 28, 2023	64.87	65.14	64.56	64.93	1,765,314	+0.43(+0.67%)
Jul 27, 2023	64.84	65.15	64.32	64.50	2,255,590	-0.39(-0.61%)
Jul 26, 2023	65.22	65.55	64.86	64.89	1,679,450	-0.40(-0.62%)
Jul 25, 2023	65.33	65.44	64.72	65.29	1,804,382	+0.11(+0.16%)
Jul 24, 2023	65.27	65.44	64.98	65.19	1,676,378	+0.07(+0.10%)
Jul 21, 2023	65.04	65.30	64.81	65.12	1,888,362	+0.05(+0.07%)
Jul 20, 2023	64.70	65.26	64.31	65.07	2,394,227	+0.53(+0.82%)
Jul 19, 2023	64.09	64.58	63.87	64.54	2,225,238	+0.54(+0.84%)
Jul 18, 2023	64.26	64.68	63.75	64.01	1,384,101	-0.10(-0.15%)
Jul 17, 2023	64.73	64.78	64.06	64.10	1,314,111	-0.81(-1.24%)
Jul 14, 2023	65.08	65.11	64.57	64.91	1,938,739	-0.07(-0.10%)
Jul 13, 2023	65.28	65.33	64.55	64.98	2,316,607	-0.27(-0.41%)
Jul 12, 2023	64.77	65.38	64.59	65.25	2,107,320	+0.43(+0.67%)
Jul 11, 2023	64.53	64.82	64.26	64.81	1,627,397	+0.45(+0.70%)
Jul 10, 2023	64.81	65.16	64.12	64.36	1,704,315	-0.19(-0.30%)
Jul 07, 2023	65.53	65.63	64.53	64.55	1,927,421	-1.14(-1.74%)
Jul 06, 2023	65.58	65.91	65.22	65.70	2,323,838	-0.02(-0.03%)
Jul 05, 2023	65.63	66.00	65.28	65.72	2,149,197	-0.14(-0.22%)
Jul 03, 2023	64.55	65.86	64.29	65.86	1,443,742	+1.10(+1.71%)
Jun 30, 2023	64.32	64.96	64.21	64.76	2,441,045	+0.56(+0.87%)
Jun 29, 2023	62.79	64.23	62.56	64.20	3,095,572	+1.22(+1.94%)
Jun 28, 2023	62.88	63.06	61.83	62.98	4,999,672	-1.10(-1.72%)
Jun 27, 2023	65.43	65.72	63.98	64.08	3,832,497	+1.06(+1.68%)
Jun 26, 2023	62.45	63.06	61.66	63.03	2,240,875	+0.42(+0.68%)
Jun 23, 2023	63.33	63.52	62.56	62.60	4,894,692	-0.37(-0.59%)
Jun 22, 2023	63.14	63.27	62.81	62.98	3,396,056	+0.30(+0.48%)
Jun 21, 2023	63.01	63.23	62.43	62.68	3,168,134	-0.31(-0.49%)
Jun 20, 2023	63.71	63.73	62.98	62.99	2,168,825	-0.70(-1.10%)
Jun 16, 2023	63.09	63.75	63.09	63.69	4,075,425	+0.34(+0.53%)
Jun 15, 2023	63.45			63.35	2,763,509	-4.42(-6.52%)
May 08, 2023	66.69	67.86	66.35	67.77	3,305,785	+0.74(+1.11%)
May 05, 2023	67.48	67.81	66.86	67.03	2,832,253	-0.03(-0.04%)
May 04, 2023	67.64	67.73	65.64	67.06	3,903,037	-1.10(-1.61%)
May 03, 2023	68.12	68.89	67.52	68.15	4,293,321	+0.33(+0.49%)
May 02, 2023	67.25	68.03	66.62	67.82	2,541,061	+0.37(+0.55%)
May 01, 2023	66.69	67.58	66.59	67.45	3,045,524	+0.97(+1.46%)
Apr 28, 2023	66.09	66.60	65.86	66.48	2,544,302	+0.46(+0.69%)
Apr 27, 2023	65.13	66.04	65.01	66.02	1,316,352	+0.79(+1.21%)
Apr 26, 2023	64.85	65.40	64.75	65.23	1,722,574	-0.09(-0.13%)
Apr 25, 2023	64.60	65.41	64.53	65.31	1,864,148	+0.89(+1.38%)
Apr 24, 2023	64.28	64.53	64.04	64.43	1,762,089	+0.26(+0.40%)
Apr 21, 2023	64.57	64.78	63.85	64.17	1,257,870	+0.10(+0.16%)
Apr 20, 2023	64.29	64.36	63.72	64.07	1,563,807	-0.10(-0.16%)
Apr 19, 2023	64.81	64.93	64.06	64.17	1,313,860	-0.39(-0.61%)
Apr 18, 2023	64.26	64.61	64.15	64.56	1,414,835	+0.13(+0.21%)
Apr 17, 2023	64.01	64.50	63.95	64.43	1,189,170	+0.59(+0.93%)
Apr 14, 2023	64.43	64.53	63.57	63.84	1,636,159	-0.81(-1.25%)
Apr 13, 2023	64.86	65.03	64.43	64.65	2,171,944	-0.50(-0.76%)
Apr 12, 2023	64.89	65.53	64.76	65.14	1,592,828	-0.01(-0.01%)
Apr 11, 2023	64.58	65.34	64.42	65.15	1,986,393	+0.57(+0.89%)
Apr 10, 2023	64.57	64.67	64.03	64.58	1,418,684	-0.20(-0.31%)
Apr 06, 2023	65.09	65.39	64.48	64.78	1,636,869	-0.04(-0.06%)
Apr 05, 2023	64.41	65.00	64.11	64.82	1,957,386	+0.71(+1.10%)
Apr 04, 2023	64.03	64.29	63.73	64.11	1,579,270	+0.17(+0.27%)
Apr 03, 2023	63.96	64.41	63.59	63.94	2,587,799	+0.14(+0.22%)
Mar 31, 2023	63.84	63.98	63.48	63.80	2,028,839	+0.29(+0.45%)
Mar 30, 2023	63.31	63.55	63.15	63.51	1,539,336	+0.16(+0.26%)
Mar 29, 2023	63.29	63.59	63.02	63.35	1,702,116	+0.19(+0.30%)
Mar 28, 2023	62.83	63.53	62.54	63.16	1,590,593	+0.44(+0.70%)
Mar 27, 2023	62.92	63.27	62.60	62.72	1,591,362	+0.34(+0.55%)
Mar 24, 2023	61.82	62.39	61.57	62.38	2,174,681	+0.83(+1.35%)
Mar 23, 2023	61.37	62.02	61.36	61.55	2,003,887	+0.10(+0.17%)
Mar 22, 2023	62.15	62.39	61.43	61.45	1,739,461	-0.63(-1.01%)
Mar 21, 2023	62.04	62.08	61.49	62.07	1,631,720	+0.12(+0.20%)
Mar 20, 2023	61.78	62.60	61.78	61.95	2,676,234	+0.27(+0.43%)
Mar 17, 2023	61.93	61.96	60.87	61.68	9,928,927	-0.22(-0.35%)
Mar 16, 2023	62.33	62.50	61.28	61.90	2,050,063	-0.28(-0.44%)
Mar 15, 2023	61.52	62.29	61.10	62.18	2,396,681	+0.58(+0.94%)
Mar 14, 2023	61.53	61.66	60.94	61.60	2,361,965	+0.37(+0.61%)
Mar 13, 2023	61.08	62.81	61.08	61.23	2,861,361	+0.35(+0.58%)
Mar 10, 2023	61.15	61.57	60.73	60.87	1,914,764	-0.22(-0.36%)
Mar 09, 2023	61.94	62.16	60.91	61.09	1,772,462	-0.57(-0.93%)
Mar 08, 2023	61.80	61.80	61.15	61.66	1,694,994	+0.17(+0.28%)
Mar 07, 2023	62.17	62.31	61.17	61.49	1,684,518	-0.53(-0.86%)
Mar 06, 2023	62.15	62.33	61.86	62.03	1,885,868	-0.23(-0.37%)
Mar 03, 2023	62.36	62.50	61.79	62.26	2,050,859	-0.27(-0.43%)
Mar 02, 2023	62.28	62.70	62.03	62.52	2,314,924	+0.34(+0.55%)
Mar 01, 2023	62.59	62.68	61.50	62.18	1,940,453	-0.65(-1.03%)
Feb 28, 2023	63.68	63.83	62.74	62.83	3,622,013	-0.93(-1.46%)
Feb 27, 2023	64.03	64.35	63.44	63.76	2,106,417	-0.16(-0.25%)
Feb 24, 2023	64.43	64.43	63.73	63.92	1,625,600	-0.50(-0.78%)
Feb 23, 2023	64.67	64.79	64.16	64.42	1,615,003	+0.01(+0.01%)
Feb 22, 2023	65.31	65.61	64.17	64.41	2,160,867	-0.67(-1.03%)
Feb 21, 2023	64.61	65.36	64.28	65.08	3,109,562	+0.50(+0.78%)
Feb 17, 2023	63.24	64.66	63.09	64.58	2,406,723	+1.45(+2.30%)
Feb 16, 2023	63.25	63.41	62.83	63.13	2,407,976	-0.32(-0.51%)
Feb 15, 2023	63.50	63.65	62.95	63.45	2,970,495	-0.02(-0.03%)
Feb 14, 2023	64.62	64.63	63.43	63.47	2,138,892	-1.11(-1.73%)
Feb 13, 2023	63.95	64.62	63.40	64.58	2,212,569	+0.65(+1.02%)
Feb 10, 2023	63.72	64.25	63.45	63.93	2,575,431	+0.53(+0.83%)
Feb 09, 2023	64.21	65.34	62.99	63.40	3,331,924	-0.07(-0.10%)
Feb 08, 2023	63.93	64.03	63.27	63.47	3,150,106	-0.76(-1.18%)
Feb 07, 2023	64.61	64.79	63.70	64.22	2,201,892	-0.95(-1.46%)
Feb 06, 2023	63.96	65.22	63.51	65.18	3,006,705	+1.32(+2.07%)
Feb 03, 2023	64.06	64.21	62.76	63.86	2,639,640	-0.02(-0.03%)
Feb 02, 2023	63.77	64.10	63.35	63.87	2,686,592	-0.59(-0.92%)
Feb 01, 2023	64.59	64.85	64.19	64.47	2,202,229	-0.30(-0.47%)
Jan 31, 2023	64.50	64.78	63.74	64.77	2,510,988	+0.46(+0.72%)
Jan 30, 2023	64.05	64.79	64.01	64.31	1,652,133	+0.46(+0.72%)
Jan 27, 2023	63.68	63.97	63.26	63.85	1,746,105	+0.08(+0.12%)
Jan 26, 2023	64.07	64.07	63.52	63.77	1,534,867	-0.47(-0.74%)
Jan 25, 2023	63.91	64.63	63.60	64.24	1,869,723	+0.33(+0.52%)
Jan 24, 2023	64.00	64.13	63.07	63.91	1,695,757	+0.36(+0.56%)
Jan 23, 2023	63.82	64.41	63.42	63.55	2,370,285	-0.20(-0.31%)
Jan 20, 2023	63.70	63.89	62.99	63.75	2,414,707	+0.18(+0.28%)
Jan 19, 2023	63.76	64.11	63.52	63.57	1,982,860	-0.02(-0.03%)
Jan 18, 2023	65.66	65.75	63.46	63.59	3,425,626	-2.26(-3.43%)
Jan 17, 2023	66.16	66.35	65.60	65.85	2,060,396	-0.26(-0.40%)
Jan 13, 2023	66.11	66.53	66.06	66.11	1,543,707	-0.23(-0.34%)
Jan 12, 2023	67.03	67.14	66.23	66.34	1,738,139	-0.55(-0.82%)
Jan 11, 2023	67.01	67.40	66.29	66.89	1,846,735	+0.07(+0.10%)
Jan 10, 2023	67.71	67.84	66.56	66.82	1,855,535	-0.60(-0.88%)
Jan 09, 2023	68.33	68.63	67.30	67.42	2,622,855	-1.01(-1.48%)
Jan 06, 2023	67.33	68.53	67.33	68.43	2,490,085	+1.69(+2.53%)
Jan 05, 2023	66.93	67.17	66.02	66.74	3,437,404	-0.07(-0.10%)
Jan 04, 2023	67.31	67.74	66.61	66.80	2,152,556	-0.51(-0.76%)
Jan 03, 2023	67.13	67.35	66.60	67.31	1,965,960	+0.03(+0.04%)
Dec 30, 2022	67.55	67.68	66.71	67.28	1,317,323	-0.22(-0.32%)
Dec 29, 2022	67.83	67.86	67.27	67.50	1,280,162	-0.24(-0.35%)
Dec 28, 2022	68.80	69.00	67.69	67.74	1,119,256	-0.90(-1.31%)
Dec 27, 2022	68.31	68.71	68.16	68.63	1,177,385	+0.46(+0.68%)
Dec 23, 2022	67.71	68.18	67.61	68.17	974,073	+0.48(+0.71%)
Dec 22, 2022	67.75	67.90	67.20	67.69	1,314,703	-0.13(-0.19%)
Dec 21, 2022	67.26	68.19	67.01	67.82	1,242,622	+0.78(+1.17%)
Dec 20, 2022	67.24	67.67	66.20	67.04	2,073,357	-0.50(-0.74%)
Dec 19, 2022	67.36	68.32	67.18	67.54	2,338,137	+0.21(+0.31%)
Dec 16, 2022	67.95	68.08	66.78	67.33	4,861,976	-1.15(-1.68%)
Dec 15, 2022	69.33	69.43	68.06	68.48	2,316,156	-1.14(-1.64%)
Dec 14, 2022	69.50	70.15	69.15	69.63	1,725,075	+0.06(+0.08%)
Dec 13, 2022	70.04	70.04	68.79	69.57	2,189,665	-0.36(-0.51%)
Dec 12, 2022	69.00	69.96	68.56	69.93	1,987,916	+1.61(+2.35%)
Dec 09, 2022	69.37	69.52	68.17	68.32	2,683,655	-1.06(-1.52%)
Dec 08, 2022	69.65	69.85	68.83	69.38	1,784,312	-0.41(-0.58%)
Dec 07, 2022	69.37	69.97	69.14	69.79	2,100,288	+0.77(+1.12%)
Dec 06, 2022	69.28	69.91	68.49	69.01	1,494,665	-0.26(-0.38%)
Dec 05, 2022	69.06	69.40	68.64	69.28	1,473,011	-0.45(-0.65%)
Dec 02, 2022	68.97	69.77	68.86	69.73	1,500,317	+0.59(+0.86%)

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.