Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	71.90	73.23	71.17	72.14	481,604	+0.31(+0.44%)
Nov 29, 2023	71.07	72.93	71.07	71.83	404,935	+1.30(+1.84%)
Nov 28, 2023	70.34	70.62	69.64	70.53	367,689	+0.35(+0.50%)
Nov 27, 2023	69.79	70.42	69.49	70.18	519,301	-0.45(-0.64%)
Nov 24, 2023	70.52	70.68	69.89	70.63	73,500	+0.05(+0.07%)
Nov 22, 2023	70.60	70.82	70.00	70.58	221,056	+0.51(+0.73%)
Nov 21, 2023	70.66	70.71	69.80	70.07	331,000	-0.70(-0.99%)
Nov 20, 2023	71.07	71.07	70.25	70.77	509,931	-0.43(-0.60%)
Nov 17, 2023	71.53	71.81	70.96	71.20	421,666	+0.47(+0.66%)
Nov 16, 2023	71.09	71.09	69.76	70.73	263,286	-0.32(-0.45%)
Nov 15, 2023	70.15	71.70	70.15	71.06	304,805	+0.75(+1.07%)
Nov 14, 2023	68.26	70.82	67.69	70.30	495,247	+3.84(+5.78%)
Nov 13, 2023	65.98	66.82	65.74	66.46	243,635	-0.04(-0.06%)
Nov 10, 2023	66.04	66.50	65.57	66.50	188,734	+0.65(+0.99%)
Nov 09, 2023	66.54	66.60	65.23	65.84	306,295	-0.72(-1.09%)
Nov 08, 2023	67.32	67.43	66.51	66.57	186,251	-0.75(-1.12%)
Nov 07, 2023	67.26	67.58	66.47	67.32	351,283	-0.22(-0.32%)
Nov 06, 2023	68.06	68.06	67.13	67.54	438,395	-0.44(-0.65%)
Nov 03, 2023	67.83	69.11	67.83	67.98	586,195	+1.50(+2.25%)
Nov 02, 2023	64.71	66.74	64.71	66.48	413,573	+2.24(+3.48%)
Nov 01, 2023	63.40	64.32	62.91	64.24	341,901	+0.66(+1.03%)
Oct 31, 2023	63.61	64.11	63.21	63.59	306,967	-0.28(-0.44%)
Oct 30, 2023	63.56	64.10	63.02	63.87	415,014	+0.48(+0.76%)
Oct 27, 2023	63.71	65.08	62.77	63.39	617,281	+0.21(+0.32%)
Oct 26, 2023	60.70	63.51	60.60	63.19	831,296	+4.54(+7.73%)
Oct 25, 2023	59.25	59.74	57.95	58.65	560,810	-0.98(-1.64%)
Oct 24, 2023	59.34	59.97	58.66	59.63	307,150	+0.48(+0.81%)
Oct 23, 2023	59.14	60.78	59.05	59.15	463,144	-0.05(-0.08%)
Oct 20, 2023	61.63	64.71	59.01	59.20	304,117	-2.43(-3.95%)
Oct 19, 2023	62.15	63.26	61.43	61.63	189,568	-0.71(-1.14%)
Oct 18, 2023	63.66	64.16	62.11	62.34	216,982	-1.86(-2.89%)
Oct 17, 2023	62.34	64.59	62.34	64.20	411,616	+1.51(+2.40%)
Oct 16, 2023	61.99	62.84	61.96	62.70	243,585	+1.35(+2.20%)
Oct 13, 2023	63.05	63.47	61.27	61.35	199,132	-1.00(-1.60%)
Oct 12, 2023	62.68	62.87	61.77	62.34	275,156	-0.34(-0.55%)
Oct 11, 2023	63.12	63.99	61.88	62.69	522,605	-0.35(-0.56%)
Oct 10, 2023	62.33	63.82	62.33	63.04	257,295	+0.34(+0.55%)
Oct 09, 2023	62.04	63.04	62.01	62.70	299,441	-0.03(-0.05%)
Oct 06, 2023	61.63	63.38	60.96	62.73	404,181	+0.32(+0.52%)
Oct 05, 2023	60.53	62.55	60.53	62.40	394,200	+1.84(+3.03%)
Oct 04, 2023	59.63	60.64	58.89	60.57	435,001	+1.26(+2.13%)
Oct 03, 2023	60.33	60.33	58.81	59.30	285,273	-1.20(-1.99%)
Oct 02, 2023	61.53	61.60	60.00	60.51	337,387	-1.09(-1.78%)
Sep 29, 2023	61.28	62.31	61.17	61.60	439,715	+0.60(+0.98%)
Sep 28, 2023	60.01	61.31	59.96	61.01	231,008	+1.09(+1.83%)
Sep 27, 2023	60.56	60.56	59.48	59.91	286,915	-0.14(-0.23%)
Sep 26, 2023	60.13	61.02	59.74	60.05	154,539	-0.86(-1.41%)
Sep 25, 2023	60.44	60.99	60.66	60.91	225,114	+0.39(+0.65%)
Sep 22, 2023	60.73	60.79	60.04	60.52	308,642	+0.05(+0.08%)
Sep 21, 2023	61.11	61.26	60.25	60.47	326,026	-1.05(-1.70%)
Sep 20, 2023	61.92	62.77	61.50	61.51	367,887	-0.26(-0.43%)
Sep 19, 2023	62.75	62.92	61.51	61.78	397,378	-0.66(-1.06%)
Sep 18, 2023	62.47	62.56	61.31	62.44	273,649	+0.04(+0.06%)
Sep 15, 2023	62.18	62.52	61.78	62.40	1,584,073	-0.25(-0.41%)
Sep 14, 2023	62.38	63.06	61.80	62.66	297,506	+0.70(+1.14%)
Sep 13, 2023	63.17	63.17	61.30	61.95	436,723	-1.11(-1.77%)
Sep 12, 2023	63.31	63.93	62.81	63.07	332,771	-0.10(-0.15%)
Sep 11, 2023	63.98	64.90	63.00	63.17	272,020	-0.90(-1.40%)
Sep 08, 2023	63.01	64.15	62.33	64.07	262,751	+1.25(+1.99%)
Sep 07, 2023	62.68	63.60	62.41	62.81	708,700	-0.52(-0.82%)
Sep 06, 2023	65.20	65.60	62.76	63.33	445,662	-2.21(-3.37%)
Sep 05, 2023	67.42	67.67	65.51	65.54	668,184	-2.24(-3.30%)
Sep 01, 2023	66.65	67.92	66.65	67.78	448,179	+1.59(+2.40%)
Aug 31, 2023	64.83	66.34	64.64	66.19	879,893	+1.41(+2.17%)
Aug 30, 2023	64.92	65.36	64.40	64.79	299,659	-0.28(-0.43%)
Aug 29, 2023	63.02	65.22	62.49	65.07	400,188	+1.98(+3.13%)
Aug 28, 2023	62.39	63.24	62.14	63.09	300,350	+1.16(+1.88%)
Aug 25, 2023	62.99	63.48	61.44	61.93	195,965	-0.91(-1.45%)
Aug 24, 2023	62.23	63.52	62.23	62.84	274,379	+0.39(+0.62%)
Aug 23, 2023	61.85	62.78	61.46	62.45	241,625	+0.48(+0.78%)
Aug 22, 2023	63.79	64.22	61.86	61.97	393,285	-2.02(-3.15%)
Aug 21, 2023	64.67	64.90	63.31	63.98	245,259	-0.57(-0.89%)
Aug 18, 2023	64.19	65.34	63.85	64.55	289,869	+0.09(+0.14%)
Aug 17, 2023	64.69	65.29	64.13	64.47	350,956	+0.02(+0.03%)
Aug 16, 2023	64.38	64.88	63.49	64.45	520,883	+0.08(+0.12%)
Aug 15, 2023	65.86	66.43	64.20	64.37	378,694	-2.41(-3.61%)
Aug 14, 2023	67.60	67.62	66.56	66.78	294,257	-1.26(-1.85%)
Aug 11, 2023	68.14	68.47	67.45	68.04	435,223	-0.33(-0.48%)
Aug 10, 2023	69.17	69.60	68.18	68.37	274,986	-0.19(-0.28%)
Aug 09, 2023	69.31	69.31	68.34	68.57	221,391	-1.13(-1.63%)
Aug 08, 2023	69.57	69.83	66.91	69.70	329,829	-1.33(-1.87%)
Aug 07, 2023	70.78	71.24	70.40	71.03	255,663	+0.29(+0.41%)
Aug 04, 2023	70.49	71.73	69.36	70.74	259,700	-0.11(-0.15%)
Aug 03, 2023	69.55	71.49	69.28	70.85	445,962	+1.01(+1.44%)
Aug 02, 2023	69.31	69.91	68.73	69.84	298,270	-0.25(-0.36%)
Aug 01, 2023	70.04	70.25	69.07	70.09	283,782	-0.24(-0.34%)
Jul 31, 2023	70.19	70.95	69.52	70.33	446,728	+0.05(+0.07%)
Jul 28, 2023	69.47	70.50	69.19	70.28	486,163	+1.76(+2.58%)
Jul 27, 2023	70.86	71.19	67.96	68.52	823,556	-1.13(-1.63%)
Jul 26, 2023	67.27	70.33	67.27	69.65	907,276	+4.17(+6.37%)
Jul 25, 2023	66.73	67.18	64.96	65.48	537,091	-1.06(-1.59%)
Jul 24, 2023	64.82	66.58	64.82	66.54	591,522	+1.44(+2.22%)
Jul 21, 2023	65.49	65.49	64.27	65.10	499,574	+0.40(+0.61%)
Jul 20, 2023	64.52	64.83	63.41	64.70	592,517	-0.01(-0.01%)
Jul 19, 2023	64.27	64.99	63.59	64.71	422,590	+0.79(+1.24%)
Jul 18, 2023	61.53	64.00	61.53	63.91	504,097	+2.53(+4.12%)
Jul 17, 2023	60.63	61.70	60.12	61.38	308,502	+0.76(+1.25%)
Jul 14, 2023	62.94	62.94	60.38	60.63	303,871	-1.45(-2.34%)
Jul 13, 2023	62.25	63.27	61.74	62.08	303,320	+0.33(+0.53%)
Jul 12, 2023	61.95	62.59	61.33	61.75	463,067	+0.49(+0.81%)
Jul 11, 2023	60.43	61.48	60.03	61.26	536,274	+0.93(+1.54%)
Jul 10, 2023	60.21	61.44	60.05	60.33	289,391	-0.13(-0.21%)
Jul 07, 2023	59.39	61.21	59.39	60.45	555,666	+1.22(+2.06%)
Jul 06, 2023	58.74	59.44	57.35	59.23	350,075	-0.16(-0.28%)
Jul 05, 2023	59.59	60.23	58.97	59.40	250,949	-0.79(-1.30%)
Jul 03, 2023	58.80	60.19	58.80	60.18	161,130	+1.51(+2.58%)
Jun 30, 2023	59.52	59.56	58.59	58.67	345,874	-0.15(-0.25%)
Jun 29, 2023	59.29	59.58	58.65	58.81	349,967	+0.60(+1.03%)
Jun 28, 2023	58.39	58.81	57.77	58.21	358,460	-0.51(-0.87%)
Jun 27, 2023	58.25	59.13	57.48	58.73	338,037	+0.74(+1.27%)
Jun 26, 2023	57.16	58.43	57.16	57.99	367,415	+1.26(+2.22%)
Jun 23, 2023	56.52	57.22	56.23	56.73	488,293	-0.29(-0.51%)
Jun 22, 2023	58.61	58.79	56.70	57.02	415,900	-1.82(-3.10%)
Jun 21, 2023	59.09	59.32	58.50	58.84	457,736	-0.63(-1.06%)
Jun 20, 2023	59.60	59.63	58.62	59.47	396,346	-0.19(-0.32%)
Jun 16, 2023	60.35	60.69	59.35	59.67	973,607	-0.72(-1.19%)
Jun 15, 2023	58.73	60.49	58.73	60.39	490,113	+6.33(+11.71%)
May 08, 2023	55.46	55.58	53.63	54.05	746,557	-0.40(-0.74%)
May 05, 2023	54.51	55.25	53.61	54.46	767,663	+1.88(+3.58%)
May 04, 2023	51.32	53.70	50.22	52.58	1,316,704	-0.34(-0.63%)
May 03, 2023	54.72	56.28	52.66	52.91	724,496	-1.80(-3.30%)
May 02, 2023	56.12	56.34	53.07	54.72	949,571	-1.62(-2.88%)
May 01, 2023	57.47	57.65	56.15	56.34	390,950	-1.27(-2.20%)
Apr 28, 2023	56.47	58.09	56.47	57.61	625,830	+0.95(+1.68%)
Apr 27, 2023	57.17	57.70	55.80	56.66	767,320	+0.03(+0.05%)
Apr 26, 2023	57.63	59.56	55.88	56.63	1,384,408	+1.69(+3.08%)
Apr 25, 2023	55.63	56.45	54.65	54.94	782,385	-1.75(-3.08%)
Apr 24, 2023	57.32	57.92	56.48	56.69	573,478	-0.85(-1.48%)
Apr 21, 2023	56.76	57.69	55.87	57.54	711,602	+0.84(+1.47%)
Apr 20, 2023	56.52	57.40	56.36	56.70	576,324	-0.80(-1.39%)
Apr 19, 2023	55.81	57.75	55.30	57.50	678,828	+1.77(+3.17%)
Apr 18, 2023	57.10	57.17	55.48	55.73	492,397	-1.41(-2.47%)
Apr 17, 2023	55.92	57.27	55.10	57.15	539,111	+0.74(+1.31%)
Apr 14, 2023	57.90	58.20	55.82	56.41	657,084	-0.84(-1.48%)
Apr 13, 2023	56.63	57.52	55.94	57.25	756,391	+0.80(+1.41%)
Apr 12, 2023	57.24	57.88	56.06	56.45	529,967	-0.23(-0.41%)
Apr 11, 2023	55.74	56.99	55.60	56.69	697,878	+0.78(+1.39%)
Apr 10, 2023	54.54	57.00	54.41	55.91	962,893	+0.92(+1.68%)
Apr 06, 2023	55.61	55.82	54.73	54.99	828,604	+1.39(+2.60%)
Apr 05, 2023	52.85	53.92	52.38	53.59	594,607	-0.02(-0.04%)
Apr 04, 2023	55.30	55.30	52.98	53.61	708,867	-1.49(-2.70%)
Apr 03, 2023	55.36	56.00	54.78	55.10	1,279,392	-0.01(-0.02%)
Mar 31, 2023	53.20	55.12	53.20	55.11	1,157,303	+2.50(+4.74%)
Mar 30, 2023	54.05	54.05	52.50	52.62	618,837	-0.64(-1.21%)
Mar 29, 2023	52.80	53.31	52.13	53.26	740,151	+0.95(+1.82%)
Mar 28, 2023	51.96	53.04	51.95	52.31	520,244	-0.12(-0.24%)
Mar 27, 2023	53.66	54.76	52.40	52.43	898,254	+0.29(+0.55%)
Mar 24, 2023	49.55	52.43	49.40	52.14	1,123,084	+1.56(+3.07%)
Mar 23, 2023	51.00	52.06	50.16	50.59	1,804,889	+0.60(+1.19%)
Mar 22, 2023	52.13	53.43	49.95	49.99	905,418	-2.13(-4.09%)
Mar 21, 2023	52.24	52.65	50.72	52.13	1,097,468	+1.99(+3.96%)
Mar 20, 2023	50.47	51.66	49.74	50.14	1,026,278	+1.32(+2.71%)
Mar 17, 2023	48.95	49.86	47.66	48.81	5,169,456	-1.25(-2.49%)
Mar 16, 2023	48.46	51.07	47.50	50.06	2,358,525	+0.93(+1.89%)
Mar 15, 2023	48.45	49.93	46.87	49.13	1,986,841	-1.61(-3.18%)
Mar 14, 2023	55.73	56.82	49.18	50.75	2,027,841	-1.42(-2.73%)
Mar 13, 2023	55.00	56.22	50.70	52.17	3,017,122	-5.80(-10.01%)
Mar 10, 2023	57.56	59.64	55.11	57.97	1,498,869	-0.92(-1.56%)
Mar 09, 2023	61.99	62.52	58.75	58.90	1,342,670	-4.24(-6.71%)
Mar 08, 2023	63.68	63.68	62.61	63.13	504,952	-0.27(-0.42%)
Mar 07, 2023	65.22	65.37	63.28	63.40	310,259	-2.28(-3.47%)
Mar 06, 2023	66.78	67.20	65.39	65.68	591,625	-0.92(-1.38%)
Mar 03, 2023	66.23	66.67	65.41	66.60	541,853	+0.80(+1.21%)
Mar 02, 2023	67.29	67.29	65.04	65.80	492,787	-1.96(-2.89%)
Mar 01, 2023	67.36	68.41	67.36	67.76	497,909	-0.07(-0.10%)
Feb 28, 2023	68.42	68.67	67.76	67.83	735,599	-0.15(-0.22%)
Feb 27, 2023	68.14	68.43	67.75	67.98	609,560	+0.28(+0.41%)
Feb 24, 2023	66.68	67.74	66.34	67.70	389,870	+0.61(+0.91%)
Feb 23, 2023	67.44	67.71	66.26	67.09	224,803	+0.03(+0.04%)
Feb 22, 2023	67.21	67.51	66.38	67.07	346,614	-0.14(-0.21%)
Feb 21, 2023	68.51	69.17	66.49	67.21	481,598	-2.18(-3.14%)
Feb 17, 2023	67.95	69.51	67.91	69.38	630,316	+1.44(+2.13%)
Feb 16, 2023	67.66	68.58	67.07	67.94	484,942	+0.08(+0.11%)
Feb 15, 2023	66.99	68.36	66.93	67.86	426,112	+0.40(+0.59%)
Feb 14, 2023	66.68	67.61	66.39	67.46	348,717	+0.47(+0.71%)
Feb 13, 2023	66.50	67.29	66.12	66.99	476,806	+0.28(+0.43%)
Feb 10, 2023	66.21	66.86	66.00	66.70	510,176	+0.40(+0.60%)
Feb 09, 2023	67.46	67.61	66.10	66.31	322,087	-0.59(-0.88%)
Feb 08, 2023	66.76	67.41	66.70	66.89	414,223	-0.50(-0.75%)
Feb 07, 2023	66.33	67.64	65.93	67.40	601,971	+0.88(+1.33%)
Feb 06, 2023	66.90	67.08	65.76	66.51	485,242	-0.74(-1.10%)
Feb 03, 2023	66.62	67.85	66.62	67.26	411,545	+0.10(+0.16%)
Feb 02, 2023	66.06	67.19	65.55	67.15	450,293	+1.68(+2.57%)
Feb 01, 2023	64.49	66.08	64.36	65.47	704,170	+0.27(+0.41%)
Jan 31, 2023	63.24	65.23	62.38	65.20	776,197	+2.28(+3.62%)
Jan 30, 2023	63.28	63.66	62.83	62.92	634,580	-0.76(-1.19%)
Jan 27, 2023	62.33	64.44	62.04	63.68	647,587	+1.28(+2.06%)
Jan 26, 2023	61.79	63.45	60.84	62.40	957,856	-0.45(-0.71%)
Jan 25, 2023	62.22	63.12	59.50	62.85	1,618,446	-2.07(-3.19%)
Jan 24, 2023	65.58	65.58	64.31	64.92	527,554	-0.66(-1.01%)
Jan 23, 2023	65.79	66.51	65.31	65.58	586,502	+0.20(+0.31%)
Jan 20, 2023	64.50	65.42	64.29	65.38	346,056	+1.50(+2.35%)
Jan 19, 2023	62.41	63.90	61.76	63.88	524,934	+1.21(+1.92%)
Jan 18, 2023	64.22	64.62	62.64	62.68	560,660	-1.99(-3.07%)
Jan 17, 2023	65.15	65.43	63.75	64.66	497,732	-0.43(-0.66%)
Jan 13, 2023	63.95	65.28	63.05	65.09	362,751	+0.07(+0.10%)
Jan 12, 2023	65.81	66.27	64.77	65.02	386,462	-0.07(-0.10%)
Jan 11, 2023	64.79	65.71	64.76	65.09	388,471	+0.78(+1.21%)
Jan 10, 2023	64.42	65.35	64.03	64.31	386,239	-0.07(-0.10%)
Jan 09, 2023	65.29	65.53	64.30	64.38	404,700	-0.67(-1.04%)
Jan 06, 2023	63.62	65.06	63.26	65.05	335,008	+1.99(+3.16%)
Jan 05, 2023	63.17	63.61	62.63	63.06	348,844	-0.71(-1.12%)
Jan 04, 2023	62.83	64.01	62.80	63.77	434,558	+1.48(+2.38%)
Jan 03, 2023	63.03	63.26	61.89	62.29	418,230	-0.71(-1.13%)
Dec 30, 2022	61.75	63.03	61.44	63.00	722,662	+1.00(+1.61%)
Dec 29, 2022	61.11	62.05	60.79	62.00	699,240	+0.96(+1.57%)
Dec 28, 2022	61.24	61.52	60.85	61.04	547,653	-0.21(-0.34%)
Dec 27, 2022	61.86	61.86	60.70	61.25	807,329	-0.48(-0.78%)
Dec 23, 2022	60.93	61.81	60.83	61.74	272,272	+0.87(+1.44%)
Dec 22, 2022	60.22	60.98	59.50	60.86	339,188	-0.02(-0.03%)
Dec 21, 2022	61.14	61.74	60.73	60.88	225,406	+0.47(+0.77%)
Dec 20, 2022	60.65	61.46	60.30	60.42	572,357	-0.13(-0.22%)
Dec 19, 2022	60.07	61.95	59.42	60.55	408,269	+0.38(+0.63%)
Dec 16, 2022	59.88	60.88	59.46	60.17	805,821	+0.01(+0.02%)
Dec 15, 2022	61.09	61.24	59.85	60.16	666,444	-1.59(-2.57%)
Dec 14, 2022	62.17	62.70	61.17	61.75	675,359	-0.66(-1.07%)
Dec 13, 2022	65.45	65.67	62.35	62.41	713,752	-2.05(-3.18%)
Dec 12, 2022	62.73	64.60	61.68	64.46	616,861	+2.09(+3.35%)
Dec 09, 2022	61.83	62.65	61.36	62.37	482,639	+0.42(+0.67%)
Dec 08, 2022	62.71	63.33	61.65	61.95	726,360	-0.27(-0.43%)
Dec 07, 2022	62.66	62.99	61.76	62.22	800,001	-0.96(-1.52%)
Dec 06, 2022	63.62	64.04	62.35	63.18	649,196	-0.21(-0.33%)
Dec 05, 2022	66.13	66.46	62.91	63.39	583,433	-3.32(-4.97%)
Dec 02, 2022	66.67	67.23	66.27	66.71	336,078	-0.45(-0.67%)

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.