Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	40.76	41.47	40.53	41.37	757,509	+0.83(+2.04%)
Nov 29, 2023	40.78	40.89	40.43	40.54	441,730	+0.25(+0.62%)
Nov 28, 2023	41.34	41.73	40.22	40.30	396,098	-1.16(-2.80%)
Nov 27, 2023	40.72	41.48	40.72	41.46	649,005	+0.53(+1.29%)
Nov 24, 2023	40.13	41.16	40.13	40.93	198,390	+0.42(+1.03%)
Nov 22, 2023	40.79	40.89	40.21	40.51	518,243	+0.04(+0.10%)
Nov 21, 2023	40.84	41.18	40.35	40.47	367,468	-0.58(-1.40%)
Nov 20, 2023	40.99	41.33	40.54	41.05	500,314	-0.04(-0.10%)
Nov 17, 2023	41.07	41.47	40.79	41.09	740,290	+0.36(+0.88%)
Nov 16, 2023	41.11	41.39	40.15	40.73	453,650	-0.52(-1.25%)
Nov 15, 2023	40.31	41.84	40.31	41.25	932,375	+0.89(+2.21%)
Nov 14, 2023	39.13	40.45	39.03	40.35	650,794	+2.01(+5.26%)
Nov 13, 2023	37.88	38.64	37.65	38.34	314,691	+0.34(+0.89%)
Nov 10, 2023	37.76	38.16	37.33	38.00	505,505	+0.58(+1.54%)
Nov 09, 2023	37.93	37.95	37.26	37.43	555,747	-0.10(-0.26%)
Nov 08, 2023	38.33	38.51	37.32	37.53	773,749	-0.89(-2.32%)
Nov 07, 2023	38.77	38.77	38.24	38.42	380,407	-0.41(-1.05%)
Nov 06, 2023	39.57	39.70	38.55	38.83	656,046	-0.55(-1.39%)
Nov 03, 2023	39.70	40.27	39.36	39.37	597,488	+0.36(+0.92%)
Nov 02, 2023	38.50	39.16	38.37	39.01	738,010	+1.24(+3.28%)
Nov 01, 2023	37.38	37.95	37.20	37.77	522,344	+0.35(+0.93%)
Oct 31, 2023	36.93	37.79	36.81	37.43	658,706	+0.27(+0.72%)
Oct 30, 2023	37.79	38.18	36.60	37.16	715,245	-0.38(-1.00%)
Oct 27, 2023	37.23	38.25	37.13	37.54	1,077,605	+0.41(+1.10%)
Oct 26, 2023	37.17	37.82	36.88	37.13	1,015,317	+0.10(+0.27%)
Oct 25, 2023	36.12	37.31	36.12	37.03	1,165,795	+1.01(+2.81%)
Oct 24, 2023	36.51	36.89	35.26	36.02	1,394,373	+1.21(+3.48%)
Oct 23, 2023	35.03	35.75	34.75	34.81	705,792	-35.11(-50.22%)
Oct 20, 2023	70.57	70.78	69.39	69.92	351,515	-0.50(-0.70%)
Oct 19, 2023	70.25	71.87	69.72	70.42	420,582	+0.08(+0.11%)
Oct 18, 2023	73.96	74.04	70.32	70.34	306,510	-3.84(-5.18%)
Oct 17, 2023	72.87	74.87	72.34	74.18	362,187	+1.14(+1.56%)
Oct 16, 2023	72.90	73.83	72.44	73.04	241,107	+1.01(+1.41%)
Oct 13, 2023	72.32	72.80	71.28	72.02	307,241	-0.38(-0.52%)
Oct 12, 2023	74.46	74.46	71.97	72.40	301,740	-1.91(-2.56%)
Oct 11, 2023	74.10	75.06	73.58	74.31	224,908	+0.40(+0.54%)
Oct 10, 2023	73.94	74.96	73.87	73.91	233,072	+0.23(+0.31%)
Oct 09, 2023	72.21	73.74	72.21	73.68	229,431	+0.92(+1.27%)
Oct 06, 2023	71.90	74.06	71.64	72.76	364,720	+0.58(+0.80%)
Oct 05, 2023	72.30	72.57	71.47	72.18	289,494	-0.17(-0.23%)
Oct 04, 2023	72.38	72.59	71.09	72.35	347,101	+0.02(+0.03%)
Oct 03, 2023	73.05	73.33	71.92	72.33	325,612	-0.96(-1.31%)
Oct 02, 2023	74.44	74.84	72.67	73.30	455,502	-1.30(-1.74%)
Sep 29, 2023	76.31	76.51	74.24	74.60	361,755	-1.20(-1.58%)
Sep 28, 2023	75.56	76.97	75.43	75.80	411,271	+0.51(+0.67%)
Sep 27, 2023	74.25	76.02	73.75	75.29	449,583	+2.61(+3.59%)
Sep 26, 2023	72.95	73.63	72.63	72.68	264,694	-0.65(-0.88%)
Sep 25, 2023	72.32	73.54	73.07	73.33	205,075	+0.93(+1.29%)
Sep 22, 2023	72.06	73.16	72.06	72.39	197,205	+0.32(+0.44%)
Sep 21, 2023	72.58	72.92	71.87	72.07	369,023	-1.01(-1.39%)
Sep 20, 2023	74.34	75.38	73.08	73.09	268,026	-0.84(-1.14%)
Sep 19, 2023	73.90	74.39	73.18	73.93	245,835	+0.16(+0.22%)
Sep 18, 2023	73.55	74.24	73.35	73.77	323,369	+0.43(+0.58%)
Sep 15, 2023	74.03	74.11	72.58	73.34	1,370,165	-0.73(-0.99%)
Sep 14, 2023	73.02	74.67	73.02	74.08	299,723	+1.95(+2.70%)
Sep 13, 2023	71.51	72.30	71.25	72.13	319,225	+0.39(+0.54%)
Sep 12, 2023	71.72	72.11	71.36	71.75	246,797	+0.03(+0.04%)
Sep 11, 2023	72.42	73.07	71.66	71.72	338,059	-0.08(-0.11%)
Sep 08, 2023	72.58	72.69	71.64	71.80	595,504	-0.93(-1.28%)
Sep 07, 2023	73.67	74.10	72.67	72.73	319,821	-1.39(-1.87%)
Sep 06, 2023	74.66	75.09	73.53	74.12	282,250	-0.65(-0.86%)
Sep 05, 2023	75.79	75.79	72.59	74.76	593,951	-1.59(-2.08%)
Sep 01, 2023	77.06	77.34	75.93	76.35	278,221	-0.23(-0.30%)
Aug 31, 2023	76.74	77.57	76.49	76.58	291,729	-0.18(-0.23%)
Aug 30, 2023	77.11	77.78	76.55	76.76	276,028	-0.44(-0.58%)
Aug 29, 2023	76.22	77.38	75.36	77.20	223,654	+0.71(+0.93%)
Aug 28, 2023	75.44	76.62	75.44	76.49	178,006	+1.14(+1.51%)
Aug 25, 2023	75.69	75.77	74.09	75.36	308,363	+0.18(+0.24%)
Aug 24, 2023	75.54	76.39	74.98	75.18	305,653	-0.92(-1.21%)
Aug 23, 2023	75.24	76.24	75.08	76.10	223,204	+1.05(+1.40%)
Aug 22, 2023	75.14	75.83	74.21	75.05	289,620	+0.35(+0.46%)
Aug 21, 2023	74.42	74.77	73.55	74.70	464,593	+0.27(+0.36%)
Aug 18, 2023	74.15	74.98	73.95	74.44	389,777	-0.38(-0.50%)
Aug 17, 2023	75.53	75.89	74.65	74.81	304,423	-0.47(-0.63%)
Aug 16, 2023	75.78	76.50	75.19	75.29	310,637	-0.46(-0.61%)
Aug 15, 2023	75.22	76.00	74.82	75.75	367,134	+0.13(+0.17%)
Aug 14, 2023	76.13	76.38	75.39	75.62	369,009	-0.81(-1.06%)
Aug 11, 2023	77.00	77.16	76.13	76.43	345,161	-0.99(-1.28%)
Aug 10, 2023	77.72	78.68	76.98	77.42	190,056	-0.27(-0.34%)
Aug 09, 2023	78.36	78.53	77.29	77.69	260,868	-0.63(-0.81%)
Aug 08, 2023	77.05	78.33	76.02	78.32	309,674	+0.29(+0.37%)
Aug 07, 2023	77.81	78.88	77.40	78.03	307,104	+0.76(+0.99%)
Aug 04, 2023	77.67	77.84	76.38	77.27	324,333	-0.40(-0.51%)
Aug 03, 2023	77.51	78.12	76.95	77.67	295,611	-0.64(-0.82%)
Aug 02, 2023	78.08	78.97	77.44	78.31	335,811	-0.25(-0.31%)
Aug 01, 2023	79.34	80.44	78.46	78.56	408,901	-1.58(-1.97%)
Jul 31, 2023	80.30	80.70	79.09	80.14	435,109	-0.31(-0.38%)
Jul 28, 2023	79.89	80.68	79.59	80.45	346,310	+1.05(+1.32%)
Jul 27, 2023	81.43	81.43	78.69	79.40	565,489	-1.49(-1.85%)
Jul 26, 2023	81.35	83.11	80.01	80.89	519,083	-0.89(-1.09%)
Jul 25, 2023	88.06	88.97	81.47	81.78	913,578	-8.98(-9.89%)
Jul 24, 2023	89.85	90.89	89.77	90.76	383,043	+1.04(+1.16%)
Jul 21, 2023	90.49	90.49	89.19	89.72	464,265	-0.33(-0.36%)
Jul 20, 2023	89.46	90.14	88.69	90.05	299,322	+1.07(+1.20%)
Jul 19, 2023	89.96	90.25	88.31	88.98	483,316	-1.48(-1.64%)
Jul 18, 2023	88.26	90.79	88.08	90.46	406,236	+1.98(+2.23%)
Jul 17, 2023	86.25	88.98	86.25	88.48	451,272	+2.57(+2.99%)
Jul 14, 2023	86.46	86.46	85.15	85.91	253,529	-1.05(-1.21%)
Jul 13, 2023	87.03	87.52	86.66	86.96	441,134	-0.07(-0.08%)
Jul 12, 2023	86.32	87.24	86.00	87.03	431,038	+1.74(+2.04%)
Jul 11, 2023	85.12	85.58	84.60	85.29	407,410	+0.54(+0.64%)
Jul 10, 2023	83.22	84.95	83.05	84.75	347,597	+1.20(+1.43%)
Jul 07, 2023	83.11	84.09	83.11	83.55	310,220	+0.50(+0.61%)
Jul 06, 2023	84.07	84.56	81.51	83.05	348,883	-1.76(-2.08%)
Jul 05, 2023	85.81	86.03	84.72	84.81	468,278	-1.53(-1.77%)
Jul 03, 2023	85.74	86.52	85.28	86.34	126,795	+0.05(+0.06%)
Jun 30, 2023	86.42	86.98	85.57	86.29	404,281	+0.56(+0.66%)
Jun 29, 2023	84.71	85.99	84.30	85.73	567,186	+0.59(+0.70%)
Jun 28, 2023	85.18	86.23	84.80	85.13	296,329	-0.05(-0.06%)
Jun 27, 2023	84.25	85.89	84.24	85.18	393,131	+1.24(+1.47%)
Jun 26, 2023	82.96	85.00	82.96	83.95	615,829	+1.15(+1.39%)
Jun 23, 2023	79.21	83.35	78.90	82.80	1,242,177	+3.55(+4.48%)
Jun 22, 2023	79.39	79.39	78.38	79.25	245,724	-0.14(-0.17%)
Jun 21, 2023	79.12	80.23	78.22	79.39	440,520	-0.42(-0.52%)
Jun 20, 2023	80.78	82.30	79.38	79.80	340,964	-0.56(-0.70%)
Jun 16, 2023	80.59	80.59	79.45	80.37	1,164,290	+0.15(+0.18%)
Jun 15, 2023	79.89	80.58	79.52	80.22	416,707	+6.45(+8.74%)
May 08, 2023	73.40	74.25	73.20	73.77	399,180	+0.43(+0.59%)
May 05, 2023	72.02	73.76	71.77	73.34	456,494	+2.54(+3.59%)
May 04, 2023	71.01	71.73	69.92	70.80	278,870	-0.89(-1.24%)
May 03, 2023	71.89	72.97	71.47	71.69	337,207	+0.27(+0.37%)
May 02, 2023	71.67	71.77	70.08	71.42	359,543	-0.27(-0.37%)
May 01, 2023	70.33	71.73	70.08	71.69	385,145	+0.94(+1.32%)
Apr 28, 2023	69.72	71.21	69.61	70.75	531,469	+0.76(+1.08%)
Apr 27, 2023	69.70	70.00	67.13	69.99	424,802	+0.78(+1.12%)
Apr 26, 2023	69.27	70.36	68.88	69.21	545,129	-0.54(-0.78%)
Apr 25, 2023	67.94	70.33	67.65	69.76	599,818	+1.55(+2.27%)
Apr 24, 2023	67.48	68.81	67.48	68.21	198,007	+0.53(+0.79%)
Apr 21, 2023	68.97	69.16	67.36	67.68	364,385	-1.01(-1.48%)
Apr 20, 2023	67.57	68.78	66.97	68.69	265,207	+1.07(+1.59%)
Apr 19, 2023	67.24	67.98	66.76	67.62	321,919	+0.47(+0.70%)
Apr 18, 2023	67.96	68.19	66.15	67.15	393,647	-0.68(-1.00%)
Apr 17, 2023	67.48	67.85	67.02	67.83	327,107	+0.25(+0.36%)
Apr 14, 2023	68.15	69.06	67.04	67.58	371,375	-0.77(-1.12%)
Apr 13, 2023	68.58	68.67	67.29	68.35	330,390	+0.11(+0.16%)
Apr 12, 2023	68.62	68.62	67.69	68.24	331,471	+0.30(+0.43%)
Apr 11, 2023	66.95	68.50	66.81	67.94	590,246	+1.57(+2.36%)
Apr 10, 2023	64.99	66.70	64.88	66.38	785,495	+1.39(+2.14%)
Apr 06, 2023	66.29	66.59	64.94	64.99	491,302	-1.21(-1.83%)
Apr 05, 2023	67.87	67.96	65.36	66.20	647,353	-2.31(-3.38%)
Apr 04, 2023	73.01	73.60	67.89	68.52	663,908	-4.56(-6.24%)
Apr 03, 2023	72.23	73.29	70.91	73.07	514,790	+0.72(+0.99%)
Mar 31, 2023	71.72	72.72	71.54	72.36	438,694	+1.14(+1.60%)
Mar 30, 2023	72.05	73.01	71.17	71.21	436,770	-0.30(-0.41%)
Mar 29, 2023	72.06	72.10	71.09	71.51	299,230	+0.11(+0.15%)
Mar 28, 2023	71.26	71.90	70.90	71.40	302,200	-0.01(-0.01%)
Mar 27, 2023	71.74	72.06	71.02	71.41	260,891	+0.61(+0.86%)
Mar 24, 2023	70.03	71.27	69.17	70.80	556,542	-0.14(-0.19%)
Mar 23, 2023	71.52	72.27	70.17	70.94	296,614	-0.34(-0.48%)
Mar 22, 2023	72.07	73.15	71.24	71.28	375,627	-1.07(-1.48%)
Mar 21, 2023	71.81	72.87	71.68	72.36	428,913	+1.76(+2.50%)
Mar 20, 2023	69.84	71.28	69.44	70.59	409,203	+1.19(+1.72%)
Mar 17, 2023	71.30	71.56	69.02	69.40	3,482,205	-2.46(-3.43%)
Mar 16, 2023	68.82	72.44	67.89	71.86	614,798	+2.20(+3.15%)
Mar 15, 2023	69.73	71.12	68.69	69.67	702,578	-1.96(-2.74%)
Mar 14, 2023	72.17	72.75	70.50	71.63	734,569	+1.39(+1.98%)
Mar 13, 2023	69.28	71.27	68.88	70.24	703,120	-0.02(-0.03%)
Mar 10, 2023	72.56	72.56	69.80	70.26	410,087	-2.64(-3.62%)
Mar 09, 2023	73.28	74.12	72.73	72.89	427,580	-0.21(-0.28%)
Mar 08, 2023	72.25	73.30	71.85	73.10	673,175	+0.98(+1.36%)
Mar 07, 2023	72.51	73.16	72.07	72.12	360,737	-0.32(-0.45%)
Mar 06, 2023	73.81	73.93	71.61	72.44	552,996	-1.45(-1.96%)
Mar 03, 2023	74.09	74.28	73.35	73.89	330,310	+0.35(+0.48%)
Mar 02, 2023	72.00	73.55	71.72	73.54	240,342	+0.94(+1.30%)
Mar 01, 2023	72.30	73.44	72.02	72.60	342,598	+0.07(+0.09%)
Feb 28, 2023	72.62	73.37	72.50	72.53	398,255	-0.23(-0.31%)
Feb 27, 2023	71.93	73.34	71.93	72.76	265,209	+1.26(+1.76%)
Feb 24, 2023	71.00	71.57	70.30	71.50	322,212	-0.30(-0.42%)
Feb 23, 2023	71.85	72.41	70.84	71.80	264,144	+0.47(+0.66%)
Feb 22, 2023	70.43	71.85	70.43	71.33	357,854	+1.20(+1.71%)
Feb 21, 2023	73.21	73.29	70.04	70.14	273,387	-2.94(-4.03%)
Feb 17, 2023	72.29	73.08	71.31	73.08	318,670	+1.08(+1.50%)
Feb 16, 2023	71.36	72.51	70.63	72.00	358,711	-0.03(-0.04%)
Feb 15, 2023	71.29	72.28	70.52	72.03	306,965	+0.37(+0.52%)
Feb 14, 2023	70.90	71.94	70.65	71.66	385,649	+0.13(+0.18%)
Feb 13, 2023	71.02	71.58	70.21	71.53	479,845	+0.59(+0.83%)
Feb 10, 2023	70.88	71.25	69.38	70.94	456,601	-0.53(-0.74%)
Feb 09, 2023	73.30	73.34	70.32	71.47	464,663	-1.05(-1.45%)
Feb 08, 2023	73.04	73.72	71.48	72.52	528,228	-1.73(-2.32%)
Feb 07, 2023	68.91	74.52	68.88	74.25	768,450	+6.40(+9.44%)
Feb 06, 2023	68.58	68.83	67.12	67.84	357,525	-0.98(-1.42%)
Feb 03, 2023	68.03	69.46	68.03	68.82	340,629	+0.26(+0.39%)
Feb 02, 2023	67.43	70.02	67.38	68.56	385,878	+1.34(+2.00%)
Feb 01, 2023	64.30	67.66	63.73	67.22	398,776	+2.94(+4.58%)
Jan 31, 2023	62.09	64.36	61.29	64.27	457,526	+2.43(+3.93%)
Jan 30, 2023	63.77	63.94	61.57	61.84	400,953	-2.54(-3.94%)
Jan 27, 2023	63.60	64.57	63.14	64.38	185,354	+0.53(+0.83%)
Jan 26, 2023	63.85	63.94	62.94	63.85	247,545	+0.62(+0.98%)
Jan 25, 2023	63.12	63.51	62.34	63.23	172,241	-0.29(-0.46%)
Jan 24, 2023	62.66	64.38	62.43	63.53	288,556	+0.24(+0.37%)
Jan 23, 2023	62.75	64.18	62.03	63.29	219,006	+0.72(+1.14%)
Jan 20, 2023	62.73	62.73	61.92	62.58	338,464	+0.25(+0.41%)
Jan 19, 2023	63.44	63.44	62.31	62.32	265,312	-1.22(-1.91%)
Jan 18, 2023	65.19	65.84	63.51	63.54	265,441	-1.40(-2.16%)
Jan 17, 2023	65.74	66.24	64.91	64.94	316,752	-1.00(-1.52%)
Jan 13, 2023	64.24	65.96	64.03	65.94	334,142	+1.30(+2.02%)
Jan 12, 2023	65.49	65.49	63.81	64.64	386,752	-0.61(-0.93%)
Jan 11, 2023	62.81	65.24	62.81	65.24	484,906	+3.13(+5.04%)
Jan 10, 2023	59.98	62.13	59.98	62.12	378,030	+1.95(+3.24%)
Jan 09, 2023	59.51	60.57	59.46	60.17	424,474	+0.89(+1.51%)
Jan 06, 2023	58.64	59.46	58.48	59.27	388,513	+1.64(+2.84%)
Jan 05, 2023	58.57	58.76	57.56	57.64	280,013	-0.98(-1.67%)
Jan 04, 2023	58.10	59.11	57.87	58.62	348,334	+0.95(+1.65%)
Jan 03, 2023	57.98	58.82	57.22	57.67	420,174	-0.19(-0.32%)
Dec 30, 2022	57.59	57.98	57.03	57.85	323,384	-0.28(-0.49%)
Dec 29, 2022	57.82	58.64	57.40	58.14	254,658	+0.69(+1.19%)
Dec 28, 2022	59.54	60.01	57.44	57.45	248,123	-1.64(-2.77%)
Dec 27, 2022	58.72	59.10	57.97	59.09	566,874	+0.57(+0.97%)
Dec 23, 2022	59.08	59.08	57.90	58.52	427,136	-0.47(-0.80%)
Dec 22, 2022	60.48	60.48	57.69	58.99	556,854	-2.18(-3.56%)
Dec 21, 2022	60.79	61.78	60.42	61.17	217,290	+0.99(+1.65%)
Dec 20, 2022	59.93	60.71	59.43	60.18	224,936	+0.25(+0.41%)
Dec 19, 2022	60.33	61.19	59.62	59.93	302,494	-0.10(-0.16%)
Dec 16, 2022	60.37	61.04	59.53	60.03	1,008,970	-0.87(-1.43%)
Dec 15, 2022	64.23	64.27	60.82	60.90	415,288	-3.97(-6.12%)
Dec 14, 2022	65.52	66.53	64.50	64.87	312,283	-0.83(-1.27%)
Dec 13, 2022	66.92	67.95	65.58	65.71	351,542	+0.89(+1.38%)
Dec 12, 2022	64.37	65.31	64.23	64.81	205,980	+0.86(+1.35%)
Dec 09, 2022	63.88	64.68	63.85	63.95	172,338	-0.16(-0.24%)
Dec 08, 2022	64.93	64.97	63.60	64.11	194,655	-0.76(-1.18%)
Dec 07, 2022	64.07	65.19	64.01	64.87	247,919	+0.75(+1.16%)
Dec 06, 2022	64.64	65.03	63.63	64.13	210,354	-0.71(-1.09%)
Dec 05, 2022	67.66	67.66	63.77	64.83	271,245	-3.41(-5.00%)
Dec 02, 2022	67.22	68.65	67.11	68.25	160,850	+0.41(+0.61%)

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.