Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	41.75	42.59	41.33	42.09	825,149	-0.34(-0.81%)
Nov 29, 2023	42.03	42.65	40.43	42.43	954,299	-0.70(-1.62%)
Nov 28, 2023	42.75	43.71	42.28	43.13	723,059	+0.58(+1.37%)
Nov 27, 2023	42.79	43.63	42.34	42.54	642,896	+0.36(+0.86%)
Nov 24, 2023	43.05	43.24	41.86	42.18	380,598	-0.82(-1.91%)
Nov 22, 2023	42.96	43.50	42.07	43.00	945,596	-0.75(-1.72%)
Nov 21, 2023	42.94	43.81	42.74	43.76	998,784	+1.71(+4.07%)
Nov 20, 2023	42.69	43.22	41.87	42.05	959,876	-0.78(-1.83%)
Nov 17, 2023	43.41	43.69	42.54	42.83	1,033,053	-1.66(-3.74%)
Nov 16, 2023	42.99	45.11	42.65	44.49	1,506,160	+2.06(+4.86%)
Nov 15, 2023	42.78	42.96	40.36	42.43	1,728,345	-0.32(-0.74%)
Nov 14, 2023	46.44	46.49	42.70	42.74	1,984,908	-8.36(-16.36%)
Nov 13, 2023	51.93	52.57	50.55	51.10	735,820	+0.07(+0.13%)
Nov 10, 2023	51.94	53.25	50.54	51.04	842,635	-1.69(-3.21%)
Nov 09, 2023	49.50	53.06	49.43	52.73	927,814	+2.36(+4.68%)
Nov 08, 2023	48.90	50.88	48.52	50.37	1,086,917	+1.62(+3.33%)
Nov 07, 2023	48.94	49.77	48.14	48.74	912,772	+0.53(+1.11%)
Nov 06, 2023	46.54	49.01	46.35	48.21	860,166	+1.66(+3.57%)
Nov 03, 2023	48.08	48.08	45.52	46.55	1,508,478	-4.09(-8.07%)
Nov 02, 2023	52.71	53.16	50.51	50.63	1,840,433	-4.33(-7.87%)
Nov 01, 2023	55.90	57.35	54.81	54.96	989,322	-0.82(-1.47%)
Oct 31, 2023	57.10	57.62	55.39	55.78	497,709	-1.56(-2.72%)
Oct 30, 2023	56.64	58.57	55.48	57.34	873,735	-0.88(-1.51%)
Oct 27, 2023	55.89	58.77	55.59	58.22	1,196,427	+1.99(+3.53%)
Oct 26, 2023	56.21	57.22	54.56	56.23	1,287,604	-0.37(-0.66%)
Oct 25, 2023	55.32	56.92	54.73	56.60	915,641	+2.61(+4.83%)
Oct 24, 2023	53.89	54.95	52.75	54.00	730,070	-1.27(-2.30%)
Oct 23, 2023	54.74	55.68	53.03	55.27	1,103,660	+1.41(+2.62%)
Oct 20, 2023	51.95	53.93	51.67	53.85	1,654,707	+1.96(+3.77%)
Oct 19, 2023	49.91	52.10	48.83	51.90	1,367,158	+2.43(+4.90%)
Oct 18, 2023	47.62	49.72	47.62	49.47	1,384,613	+2.96(+6.37%)
Oct 17, 2023	49.11	49.11	45.33	46.51	1,910,972	-1.69(-3.51%)
Oct 16, 2023	49.32	49.93	47.82	48.20	991,094	-2.32(-4.59%)
Oct 13, 2023	48.80	51.06	48.51	50.52	1,455,413	+1.29(+2.62%)
Oct 12, 2023	45.99	49.99	45.99	49.23	1,137,708	+3.04(+6.58%)
Oct 11, 2023	45.71	47.10	44.88	46.19	903,667	+0.37(+0.81%)
Oct 10, 2023	47.18	47.21	44.98	45.82	943,854	-1.56(-3.29%)
Oct 09, 2023	49.29	49.31	46.99	47.38	756,751	-0.93(-1.92%)
Oct 06, 2023	50.58	51.28	47.50	48.30	1,578,991	-1.30(-2.62%)
Oct 05, 2023	50.13	50.87	49.20	49.60	946,021	-0.18(-0.36%)
Oct 04, 2023	49.93	51.55	49.37	49.78	1,096,396	+0.09(+0.17%)
Oct 03, 2023	48.31	50.37	47.82	49.70	1,282,029	+2.32(+4.90%)
Oct 02, 2023	45.58	48.04	45.29	47.38	1,117,675	+2.08(+4.60%)
Sep 29, 2023	43.56	45.68	43.46	45.29	1,030,057	+0.80(+1.80%)
Sep 28, 2023	45.78	45.84	43.84	44.49	957,230	-1.27(-2.78%)
Sep 27, 2023	46.18	47.00	45.01	45.76	1,253,938	-1.32(-2.80%)
Sep 26, 2023	46.17	47.12	45.04	47.08	956,196	+1.77(+3.90%)
Sep 25, 2023	46.68	45.75	45.13	45.31	716,311	-0.61(-1.33%)
Sep 22, 2023	45.19	45.98	44.61	45.93	874,778	+0.40(+0.88%)
Sep 21, 2023	44.49	45.54	44.37	45.52	921,109	+2.02(+4.63%)
Sep 20, 2023	41.71	43.51	40.95	43.51	792,048	+1.32(+3.13%)
Sep 19, 2023	41.66	42.60	41.09	42.19	851,714	+0.53(+1.27%)
Sep 18, 2023	40.82	41.69	40.80	41.66	556,585	+0.75(+1.83%)
Sep 15, 2023	40.14	41.38	39.95	40.91	697,748	+1.31(+3.30%)
Sep 14, 2023	40.27	40.47	39.25	39.60	982,012	-1.70(-4.11%)
Sep 13, 2023	40.30	41.66	40.05	41.30	956,857	+0.87(+2.16%)
Sep 12, 2023	40.55	40.77	39.73	40.42	513,150	+0.07(+0.16%)
Sep 11, 2023	39.71	40.45	39.45	40.36	601,235	-0.24(-0.58%)
Sep 08, 2023	40.23	40.89	40.06	40.60	619,307	+0.29(+0.73%)
Sep 07, 2023	39.81	40.78	39.68	40.30	742,621	+1.21(+3.10%)
Sep 06, 2023	38.60	39.77	37.93	39.09	800,020	+0.45(+1.18%)
Sep 05, 2023	37.07	38.71	36.95	38.63	1,010,469	+2.24(+6.14%)
Sep 01, 2023	36.80	36.95	35.76	36.40	912,625	-1.28(-3.39%)
Aug 31, 2023	37.32	37.72	36.76	37.68	619,252	+0.32(+0.86%)
Aug 30, 2023	38.13	38.40	37.02	37.36	743,560	-0.55(-1.45%)
Aug 29, 2023	39.58	40.19	37.75	37.91	747,155	-1.58(-4.01%)
Aug 28, 2023	39.98	39.98	38.76	39.49	558,902	-1.04(-2.57%)
Aug 25, 2023	40.51	42.12	39.88	40.53	1,844,022	-0.46(-1.13%)
Aug 24, 2023	39.71	41.04	39.05	40.99	1,217,172	+1.58(+4.01%)
Aug 23, 2023	40.50	40.91	39.14	39.41	534,917	-1.16(-2.85%)
Aug 22, 2023	39.81	41.01	39.51	40.57	640,693	+0.27(+0.68%)
Aug 21, 2023	40.01	41.09	39.67	40.29	764,710	+0.28(+0.71%)
Aug 18, 2023	41.68	41.86	39.66	40.01	976,639	-0.63(-1.56%)
Aug 17, 2023	38.99	40.71	38.75	40.64	1,461,685	+1.37(+3.50%)
Aug 16, 2023	37.98	39.27	37.33	39.27	1,076,584	+1.46(+3.86%)
Aug 15, 2023	37.09	37.91	37.00	37.81	1,011,431	+1.41(+3.88%)
Aug 14, 2023	36.78	37.53	36.37	36.40	484,057	+0.26(+0.71%)
Aug 11, 2023	36.77	36.86	35.79	36.14	592,825	-0.16(-0.44%)
Aug 10, 2023	35.43	36.77	34.40	36.30	959,225	+0.53(+1.48%)
Aug 09, 2023	35.06	36.23	35.06	35.77	806,827	+0.88(+2.52%)
Aug 08, 2023	35.49	36.30	34.85	34.89	1,181,067	+0.62(+1.80%)
Aug 07, 2023	34.14	35.14	33.93	34.28	631,991	-0.04(-0.11%)
Aug 04, 2023	34.01	34.57	33.23	34.32	940,052	+0.22(+0.64%)
Aug 03, 2023	34.23	34.88	33.57	34.10	829,108	+0.32(+0.95%)
Aug 02, 2023	33.53	34.30	33.32	33.78	1,185,514	+1.34(+4.12%)
Aug 01, 2023	32.66	33.43	32.40	32.44	710,103	+0.40(+1.24%)
Jul 31, 2023	32.93	32.93	32.00	32.04	658,264	-1.09(-3.29%)
Jul 28, 2023	33.35	33.63	32.89	33.13	784,247	-1.33(-3.85%)
Jul 27, 2023	32.60	34.84	32.47	34.46	977,950	+1.31(+3.94%)
Jul 26, 2023	34.03	34.05	32.79	33.15	732,068	-0.75(-2.21%)
Jul 25, 2023	34.11	34.19	33.27	33.90	455,469	-0.05(-0.14%)
Jul 24, 2023	34.14	34.42	33.24	33.95	496,843	-0.21(-0.61%)
Jul 21, 2023	33.19	34.33	33.04	34.15	501,913	+0.35(+1.04%)
Jul 20, 2023	32.87	34.19	32.87	33.80	864,037	+0.89(+2.71%)
Jul 19, 2023	32.95	33.36	32.51	32.91	898,182	-0.40(-1.19%)
Jul 18, 2023	34.57	34.66	33.12	33.31	886,619	-1.31(-3.78%)
Jul 17, 2023	35.87	35.94	34.17	34.62	654,688	-1.05(-2.95%)
Jul 14, 2023	34.75	36.38	34.75	35.67	771,843	+1.00(+2.90%)
Jul 13, 2023	35.17	35.58	34.55	34.67	582,306	-0.85(-2.40%)
Jul 12, 2023	34.99	35.79	34.84	35.52	1,042,124	-1.20(-3.28%)
Jul 11, 2023	37.48	37.96	36.56	36.72	675,411	-1.04(-2.76%)
Jul 10, 2023	39.98	40.23	37.76	37.76	700,762	-2.01(-5.05%)
Jul 07, 2023	41.09	41.09	38.72	39.77	812,664	-1.40(-3.40%)
Jul 06, 2023	40.65	42.49	40.61	41.17	873,416	+1.90(+4.85%)
Jul 05, 2023	38.42	39.40	38.40	39.27	718,057	+1.33(+3.49%)
Jul 03, 2023	38.47	38.64	37.38	37.94	426,469	-0.42(-1.09%)
Jun 30, 2023	37.71	38.54	37.60	38.36	751,243	-0.31(-0.81%)
Jun 29, 2023	39.99	40.10	38.39	38.67	1,121,221	-1.44(-3.59%)
Jun 28, 2023	41.00	41.60	40.07	40.11	569,399	-0.66(-1.63%)
Jun 27, 2023	42.28	42.85	40.35	40.78	872,548	-1.87(-4.38%)
Jun 26, 2023	42.87	42.89	41.23	42.64	766,159	-0.26(-0.60%)
Jun 23, 2023	42.61	43.08	41.52	42.90	984,018	+2.05(+5.01%)
Jun 22, 2023	40.32	41.44	40.30	40.85	808,764	+0.94(+2.35%)
Jun 21, 2023	40.17	40.65	39.17	39.91	1,298,980	+0.25(+0.63%)
Jun 20, 2023	39.61	40.49	39.39	39.66	911,256	+0.54(+1.37%)
Jun 16, 2023	37.93	39.64	37.53	39.13	850,017	+0.94(+2.46%)
Jun 15, 2023	39.68	39.76	38.10	38.19	998,381	-10.37(-21.35%)
May 08, 2023	47.58	49.27	47.32	48.56	547,628	+0.37(+0.76%)
May 05, 2023	49.21	49.39	47.61	48.19	734,126	-3.62(-6.98%)
May 04, 2023	51.08	53.24	50.84	51.81	757,324	+1.82(+3.64%)
May 03, 2023	50.15	50.20	47.15	49.98	927,399	-0.69(-1.35%)
May 02, 2023	48.37	52.06	48.37	50.67	938,486	+2.99(+6.26%)
May 01, 2023	47.93	48.12	46.09	47.68	455,699	-0.10(-0.22%)
Apr 28, 2023	49.37	49.46	47.26	47.79	594,512	-1.31(-2.66%)
Apr 27, 2023	50.56	51.46	48.89	49.09	536,825	-1.85(-3.63%)
Apr 26, 2023	50.24	51.31	49.29	50.94	859,914	+1.38(+2.79%)
Apr 25, 2023	47.52	49.56	47.29	49.56	784,286	+3.44(+7.45%)
Apr 24, 2023	46.14	46.84	45.35	46.12	409,727	+0.14(+0.31%)
Apr 21, 2023	45.80	47.33	45.73	45.98	497,509	-0.19(-0.41%)
Apr 20, 2023	46.34	46.76	45.37	46.17	436,430	+0.84(+1.84%)
Apr 19, 2023	46.34	46.68	45.01	45.34	363,061	-0.23(-0.49%)
Apr 18, 2023	44.42	46.36	44.37	45.56	588,831	+0.57(+1.27%)
Apr 17, 2023	46.38	46.52	44.91	44.99	442,326	-1.69(-3.62%)
Apr 14, 2023	45.34	47.62	44.69	46.68	533,190	+1.23(+2.71%)
Apr 13, 2023	46.69	47.21	45.04	45.45	437,816	-1.87(-3.95%)
Apr 12, 2023	44.88	47.46	44.88	47.32	720,274	+1.04(+2.25%)
Apr 11, 2023	46.76	47.05	45.56	46.27	511,397	-1.04(-2.20%)
Apr 10, 2023	49.58	49.63	47.23	47.32	437,333	-1.51(-3.10%)
Apr 06, 2023	49.05	49.87	48.39	48.83	506,392	-0.25(-0.52%)
Apr 05, 2023	48.47	49.90	48.11	49.08	806,058	+1.45(+3.04%)
Apr 04, 2023	44.83	48.34	44.74	47.64	1,298,861	+2.48(+5.49%)
Apr 03, 2023	44.84	46.67	44.21	45.16	507,473	-0.01(-0.02%)
Mar 31, 2023	46.92	46.92	45.05	45.17	974,937	-2.65(-5.54%)
Mar 30, 2023	46.46	48.42	46.15	47.81	623,779	+0.28(+0.59%)
Mar 29, 2023	47.67	48.76	47.50	47.53	469,835	-1.73(-3.51%)
Mar 28, 2023	49.51	49.91	48.37	49.26	569,386	+0.28(+0.58%)
Mar 27, 2023	48.84	50.17	48.12	48.98	800,001	-1.73(-3.41%)
Mar 24, 2023	53.52	54.62	50.43	50.71	1,341,418	-1.46(-2.79%)
Mar 23, 2023	50.27	53.42	48.37	52.16	1,255,597	+0.78(+1.52%)
Mar 22, 2023	47.42	51.40	46.77	51.38	1,387,052	+4.14(+8.76%)
Mar 21, 2023	47.34	47.88	45.99	47.25	951,596	-2.72(-5.44%)
Mar 20, 2023	50.56	50.88	48.32	49.96	1,030,595	-1.95(-3.76%)
Mar 17, 2023	49.62	52.29	49.10	51.92	1,317,090	+3.84(+7.99%)
Mar 16, 2023	51.96	52.81	46.88	48.08	2,101,860	-1.90(-3.79%)
Mar 15, 2023	51.44	52.68	49.84	49.97	1,993,151	+2.29(+4.80%)
Mar 14, 2023	45.80	49.35	45.31	47.69	1,680,841	-2.76(-5.48%)
Mar 13, 2023	51.13	52.30	47.91	50.45	2,206,294	+2.27(+4.71%)
Mar 10, 2023	45.00	49.49	45.00	48.18	2,933,335	+3.95(+8.93%)
Mar 09, 2023	40.79	44.31	40.43	44.23	1,860,497	+3.44(+8.43%)
Mar 08, 2023	40.68	41.76	40.17	40.79	858,563	-0.02(-0.05%)
Mar 07, 2023	39.50	41.03	39.27	40.81	1,328,618	+1.35(+3.43%)
Mar 06, 2023	37.73	39.92	37.66	39.46	804,911	+1.63(+4.32%)
Mar 03, 2023	38.91	39.72	37.53	37.82	971,691	-1.53(-3.89%)
Mar 02, 2023	40.65	41.13	39.15	39.35	806,733	-0.31(-0.78%)
Mar 01, 2023	39.80	40.42	38.99	39.66	943,878	-0.21(-0.52%)
Feb 28, 2023	39.82	39.87	38.62	39.87	681,020	+0.18(+0.45%)
Feb 27, 2023	39.17	40.13	38.48	39.69	878,072	-0.52(-1.30%)
Feb 24, 2023	40.74	41.23	40.02	40.21	1,158,093	+1.17(+2.99%)
Feb 23, 2023	38.98	40.67	38.44	39.05	1,404,560	-0.81(-2.04%)
Feb 22, 2023	39.92	40.61	39.09	39.86	949,302	-0.35(-0.86%)
Feb 21, 2023	38.30	40.27	37.94	40.20	1,061,860	+3.31(+8.96%)
Feb 17, 2023	37.66	38.15	36.77	36.90	972,060	-0.26(-0.70%)
Feb 16, 2023	37.65	37.92	35.92	37.16	955,115	+1.07(+2.98%)
Feb 15, 2023	38.15	38.38	36.05	36.08	871,668	-1.11(-2.99%)
Feb 14, 2023	37.91	38.62	36.39	37.20	1,505,900	+0.10(+0.28%)
Feb 13, 2023	38.39	39.13	37.01	37.09	926,293	-1.47(-3.80%)
Feb 10, 2023	39.13	39.59	38.33	38.56	1,794,475	-0.12(-0.31%)
Feb 09, 2023	36.25	39.00	35.73	38.68	1,461,410	+1.55(+4.18%)
Feb 08, 2023	36.20	37.34	35.65	37.13	1,010,025	+1.60(+4.50%)
Feb 07, 2023	36.73	37.69	35.22	35.53	1,591,937	-0.73(-2.01%)
Feb 06, 2023	35.52	36.69	35.12	36.26	1,149,169	+1.45(+4.16%)
Feb 03, 2023	35.24	35.44	33.67	34.81	1,709,996	+0.76(+2.22%)
Feb 02, 2023	35.38	35.55	33.56	34.06	1,610,992	-2.14(-5.91%)
Feb 01, 2023	38.13	38.76	35.17	36.20	1,841,400	-1.79(-4.72%)
Jan 31, 2023	40.66	40.66	37.90	37.99	1,366,768	-2.93(-7.17%)
Jan 30, 2023	40.36	40.98	39.28	40.92	1,333,345	+1.60(+4.06%)
Jan 27, 2023	40.29	40.38	38.83	39.33	1,347,907	-0.60(-1.50%)
Jan 26, 2023	39.62	41.30	39.06	39.92	1,148,873	-0.64(-1.57%)
Jan 25, 2023	41.92	42.88	40.53	40.56	972,942	-0.35(-0.84%)
Jan 24, 2023	41.12	41.57	40.32	40.90	896,098	+0.27(+0.67%)
Jan 23, 2023	41.90	42.50	40.10	40.63	1,117,248	-1.58(-3.74%)
Jan 20, 2023	43.90	44.93	42.12	42.21	1,096,255	-2.13(-4.80%)
Jan 19, 2023	43.91	45.21	43.62	44.34	1,354,493	+1.24(+2.88%)
Jan 18, 2023	40.63	43.12	39.70	43.10	1,379,191	+2.05(+5.01%)
Jan 17, 2023	40.91	41.44	40.38	41.04	897,348	+0.14(+0.34%)
Jan 13, 2023	42.61	42.66	40.67	40.90	1,094,305	-0.78(-1.86%)
Jan 12, 2023	43.30	44.46	41.58	41.68	1,723,092	-2.17(-4.94%)
Jan 11, 2023	44.96	45.34	43.79	43.85	909,384	-1.65(-3.63%)
Jan 10, 2023	47.73	47.98	45.42	45.50	670,614	-1.99(-4.19%)
Jan 09, 2023	46.68	47.73	45.77	47.49	839,908	-0.32(-0.66%)
Jan 06, 2023	49.88	51.09	47.40	47.81	1,314,834	-3.43(-6.69%)
Jan 05, 2023	50.50	52.29	50.34	51.24	677,784	+1.63(+3.28%)
Jan 04, 2023	50.44	50.69	48.60	49.61	1,000,122	-1.86(-3.61%)
Jan 03, 2023	49.31	52.75	48.07	51.47	1,013,018	+0.89(+1.75%)
Dec 30, 2022	51.60	52.12	50.30	50.58	750,445	+0.34(+0.67%)
Dec 29, 2022	53.12	53.46	49.83	50.24	632,340	-4.04(-7.45%)
Dec 28, 2022	51.83	54.39	51.04	54.29	838,237	+2.46(+4.74%)
Dec 27, 2022	50.79	52.35	50.61	51.83	344,185	+1.11(+2.19%)
Dec 23, 2022	51.53	52.58	50.72	50.72	705,191	-0.69(-1.34%)
Dec 22, 2022	50.81	53.91	50.71	51.41	1,724,776	+1.89(+3.81%)
Dec 21, 2022	50.78	50.97	48.65	49.53	854,110	-2.63(-5.04%)
Dec 20, 2022	53.25	53.65	51.08	52.16	780,983	-0.69(-1.31%)
Dec 19, 2022	50.62	53.36	50.25	52.85	872,824	+2.01(+3.96%)
Dec 16, 2022	51.07	52.27	50.24	50.83	1,521,149	+1.21(+2.44%)
Dec 15, 2022	47.83	50.17	47.48	49.62	1,269,838	+3.41(+7.39%)
Dec 14, 2022	45.40	47.20	44.18	46.21	1,083,843	+0.92(+2.04%)
Dec 13, 2022	41.93	46.22	41.25	45.28	1,306,883	-1.01(-2.18%)
Dec 12, 2022	47.98	48.60	46.12	46.29	685,398	-1.81(-3.76%)
Dec 09, 2022	47.16	48.14	46.40	48.10	1,191,268	+1.68(+3.62%)
Dec 08, 2022	46.51	47.38	44.95	46.42	890,131	-0.88(-1.85%)
Dec 07, 2022	47.21	47.63	45.81	47.30	1,451,537	+0.41(+0.88%)
Dec 06, 2022	44.84	47.62	44.78	46.89	1,031,172	+2.07(+4.62%)
Dec 05, 2022	42.21	45.26	42.08	44.82	894,340	+3.43(+8.29%)
Dec 02, 2022	43.85	43.85	40.85	41.39	1,478,446	-0.73(-1.73%)

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.