Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	57.45	57.78	56.20	57.58	386,036	+0.43(+0.75%)
Oct 30, 2023	57.25	58.04	56.12	57.15	324,358	+0.29(+0.52%)
Oct 27, 2023	59.59	60.00	56.43	56.85	649,201	-2.90(-4.85%)
Oct 26, 2023	59.64	60.27	58.52	59.75	345,938	-0.86(-1.42%)
Oct 25, 2023	61.06	61.59	60.08	60.61	594,371	-0.31(-0.51%)
Oct 24, 2023	63.02	63.08	60.90	60.93	623,416	-1.80(-2.87%)
Oct 23, 2023	63.83	63.98	62.11	62.73	557,435	-1.98(-3.06%)
Oct 20, 2023	66.87	67.18	64.36	64.71	514,623	-2.38(-3.55%)
Oct 19, 2023	66.91	68.19	65.55	67.09	656,505	-0.28(-0.42%)
Oct 18, 2023	66.69	67.84	66.38	67.37	974,382	+1.24(+1.88%)
Oct 17, 2023	64.36	66.54	64.36	66.13	370,845	+1.25(+1.93%)
Oct 16, 2023	64.85	65.15	63.61	64.88	364,826	+0.96(+1.50%)
Oct 13, 2023	63.23	64.54	62.78	63.92	532,083	+2.59(+4.22%)
Oct 12, 2023	62.51	62.53	60.72	61.33	493,178	+0.04(+0.06%)
Oct 11, 2023	61.24	61.40	59.74	61.29	487,297	-1.48(-2.36%)
Oct 10, 2023	62.78	63.61	62.06	62.77	567,477	+0.08(+0.13%)
Oct 09, 2023	61.96	63.14	61.08	62.69	987,184	+4.02(+6.85%)
Oct 06, 2023	58.08	59.79	56.76	58.67	694,759	+0.64(+1.10%)
Oct 05, 2023	57.25	59.10	57.25	58.04	491,289	-0.55(-0.94%)
Oct 04, 2023	61.10	61.10	57.68	58.59	751,726	-4.27(-6.80%)
Oct 03, 2023	62.11	63.01	61.57	62.86	526,383	-0.07(-0.11%)
Oct 02, 2023	65.28	65.63	62.01	62.93	676,675	-2.66(-4.05%)
Sep 29, 2023	68.22	68.23	65.01	65.58	741,418	-2.62(-3.84%)
Sep 28, 2023	67.75	69.07	67.26	68.20	522,871	+0.02(+0.03%)
Sep 27, 2023	66.52	68.52	65.99	68.18	700,461	+3.33(+5.14%)
Sep 26, 2023	64.62	65.68	64.34	64.85	373,099	-0.89(-1.36%)
Sep 25, 2023	64.07	65.81	65.28	65.74	403,217	+1.67(+2.60%)
Sep 22, 2023	64.77	65.69	64.00	64.07	583,789	+0.15(+0.23%)
Sep 21, 2023	66.54	66.87	63.70	63.93	526,264	-1.84(-2.80%)
Sep 20, 2023	66.31	67.84	65.68	65.77	407,873	-1.20(-1.78%)
Sep 19, 2023	69.29	69.51	66.20	66.96	344,467	-1.23(-1.81%)
Sep 18, 2023	68.51	68.92	67.35	68.19	531,200	+0.93(+1.39%)
Sep 15, 2023	67.89	69.26	67.25	67.26	548,210	-1.97(-2.84%)
Sep 14, 2023	69.01	69.67	68.62	69.23	391,331	+1.62(+2.39%)
Sep 13, 2023	68.88	69.06	66.94	67.61	568,269	-0.98(-1.43%)
Sep 12, 2023	66.68	68.81	66.68	68.59	635,444	+2.95(+4.49%)
Sep 11, 2023	68.12	68.79	65.07	65.64	702,323	-1.78(-2.64%)
Sep 08, 2023	66.75	68.34	66.67	67.43	592,337	+1.33(+2.02%)
Sep 07, 2023	66.50	67.18	65.93	66.09	403,867	-0.17(-0.25%)
Sep 06, 2023	66.03	66.98	65.36	66.26	520,531	-0.02(-0.03%)
Sep 05, 2023	66.23	67.58	66.16	66.28	684,807	+0.82(+1.25%)
Sep 01, 2023	64.31	65.68	64.31	65.46	541,713	+2.45(+3.89%)
Aug 31, 2023	63.37	63.37	62.14	63.01	393,988	+0.15(+0.23%)
Aug 30, 2023	62.81	63.15	62.39	62.86	362,165	+0.51(+0.81%)
Aug 29, 2023	62.31	62.44	61.12	62.35	430,642	+0.40(+0.64%)
Aug 28, 2023	61.56	62.88	61.28	61.96	436,591	+0.85(+1.39%)
Aug 25, 2023	60.76	61.80	59.74	61.11	614,333	+1.13(+1.88%)
Aug 24, 2023	59.85	61.33	59.73	59.98	974,536	-0.84(-1.38%)
Aug 23, 2023	60.03	60.99	58.86	60.82	824,499	-0.36(-0.59%)
Aug 22, 2023	62.37	62.78	61.16	61.18	407,265	-0.98(-1.58%)
Aug 21, 2023	63.46	63.97	61.33	62.16	730,060	-0.80(-1.27%)
Aug 18, 2023	61.04	63.14	60.69	62.96	789,596	+1.12(+1.81%)
Aug 17, 2023	61.84	63.45	61.77	61.84	887,175	+1.44(+2.39%)
Aug 16, 2023	61.60	62.87	60.30	60.40	639,049	-1.08(-1.76%)
Aug 15, 2023	63.25	63.34	61.23	61.48	680,664	-2.69(-4.19%)
Aug 14, 2023	64.34	64.65	63.26	64.16	471,930	-0.53(-0.81%)
Aug 11, 2023	62.62	64.84	62.62	64.69	566,104	+1.91(+3.04%)
Aug 10, 2023	62.83	64.39	61.96	62.78	584,512	+0.05(+0.08%)
Aug 09, 2023	62.24	63.93	61.71	62.73	895,223	+1.49(+2.43%)
Aug 08, 2023	58.84	61.33	57.82	61.24	698,004	+0.52(+0.85%)
Aug 07, 2023	61.08	61.48	60.35	60.73	353,988	+0.20(+0.34%)
Aug 04, 2023	61.32	62.41	60.44	60.52	1,020,210	+0.14(+0.23%)
Aug 03, 2023	59.43	61.48	58.90	60.39	677,110	+1.18(+1.99%)
Aug 02, 2023	60.02	60.63	58.26	59.21	946,631	-1.64(-2.69%)
Aug 01, 2023	60.91	61.17	59.56	60.85	572,191	-0.56(-0.92%)
Jul 31, 2023	60.05	61.77	60.05	61.41	808,051	+2.28(+3.85%)
Jul 28, 2023	58.96	59.22	57.50	59.13	750,815	+0.27(+0.46%)
Jul 27, 2023	60.35	60.78	58.53	58.86	706,661	-0.73(-1.23%)
Jul 26, 2023	58.69	60.10	58.51	59.59	429,224	-0.10(-0.16%)
Jul 25, 2023	58.72	60.29	58.22	59.69	859,564	+0.68(+1.15%)
Jul 24, 2023	57.76	59.83	57.72	59.01	789,393	+1.90(+3.32%)
Jul 21, 2023	56.60	57.19	55.92	57.11	695,529	+0.88(+1.56%)
Jul 20, 2023	55.81	56.43	55.27	56.23	556,066	+1.36(+2.48%)
Jul 19, 2023	54.37	55.66	54.05	54.87	728,577	+0.54(+0.99%)
Jul 18, 2023	53.01	55.40	52.83	54.33	1,212,160	+1.06(+1.99%)
Jul 17, 2023	53.12	53.67	52.75	53.27	679,245	-0.11(-0.20%)
Jul 14, 2023	55.80	55.81	53.21	53.38	1,018,557	-3.04(-5.38%)
Jul 13, 2023	56.91	57.58	55.42	56.42	1,245,408	-0.46(-0.80%)
Jul 12, 2023	56.53	57.53	56.22	56.87	1,090,752	+1.00(+1.79%)
Jul 11, 2023	54.03	56.05	53.78	55.87	1,096,278	+2.39(+4.48%)
Jul 10, 2023	52.41	53.74	52.39	53.48	680,070	+0.72(+1.37%)
Jul 07, 2023	50.16	53.66	49.97	52.76	1,787,613	+2.19(+4.33%)
Jul 06, 2023	51.87	52.53	49.81	50.57	1,396,965	-2.40(-4.54%)
Jul 05, 2023	53.99	54.17	52.37	52.97	1,409,993	-0.64(-1.20%)
Jul 03, 2023	53.55	54.36	53.19	53.61	461,389	+0.35(+0.66%)
Jun 30, 2023	53.50	53.87	52.62	53.26	720,999	+0.58(+1.11%)
Jun 29, 2023	51.85	52.69	51.36	52.68	676,594	+1.12(+2.17%)
Jun 28, 2023	50.62	51.65	49.54	51.56	735,314	+1.04(+2.06%)
Jun 27, 2023	50.16	50.92	49.59	50.52	460,078	+0.28(+0.56%)
Jun 26, 2023	48.85	50.83	48.50	50.24	652,415	+1.73(+3.57%)
Jun 23, 2023	48.29	48.80	47.74	48.50	515,554	-0.84(-1.70%)
Jun 22, 2023	49.74	49.83	48.91	49.34	396,470	-1.32(-2.61%)
Jun 21, 2023	49.55	51.49	49.32	50.66	446,427	+0.81(+1.62%)
Jun 20, 2023	51.60	51.60	49.10	49.86	713,702	-2.39(-4.58%)
Jun 16, 2023	52.71	53.01	51.92	52.25	428,951	-0.06(-0.11%)
Jun 15, 2023	51.41	53.18	51.41	52.31	610,818	+0.27(+0.52%)
May 08, 2023	53.50	53.99	52.02	52.04	488,650	-0.01(-0.02%)
May 05, 2023	51.86	52.83	51.50	52.05	750,687	+2.73(+5.53%)
May 04, 2023	50.59	51.46	49.09	49.32	794,808	-1.22(-2.42%)
May 03, 2023	51.22	52.34	50.52	50.54	660,941	-1.99(-3.78%)
May 02, 2023	56.31	56.31	51.52	52.53	864,783	-5.02(-8.72%)
May 01, 2023	57.40	58.77	56.94	57.54	476,199	-1.32(-2.24%)
Apr 28, 2023	56.71	59.48	56.24	58.87	881,706	+1.75(+3.06%)
Apr 27, 2023	56.64	57.38	55.60	57.12	711,833	+0.52(+0.92%)
Apr 26, 2023	57.84	58.53	56.10	56.60	722,353	-1.65(-2.83%)
Apr 25, 2023	59.32	59.58	57.63	58.25	738,771	-2.32(-3.84%)
Apr 24, 2023	58.62	61.12	58.52	60.57	628,209	+1.83(+3.12%)
Apr 21, 2023	60.02	60.02	58.28	58.74	498,921	-0.75(-1.26%)
Apr 20, 2023	59.00	59.53	58.08	59.49	730,924	-1.10(-1.81%)
Apr 19, 2023	60.01	60.65	59.26	60.59	597,161	-0.37(-0.60%)
Apr 18, 2023	60.26	61.32	59.66	60.96	739,021	+0.44(+0.73%)
Apr 17, 2023	61.73	62.12	60.15	60.52	556,355	-1.55(-2.50%)
Apr 14, 2023	62.02	62.75	61.32	62.07	680,958	+0.21(+0.34%)
Apr 13, 2023	60.99	62.14	60.56	61.86	481,511	+0.75(+1.23%)
Apr 12, 2023	61.74	62.10	60.75	61.10	988,463	+0.03(+0.05%)
Apr 11, 2023	60.54	61.78	59.87	61.07	858,851	+1.17(+1.95%)
Apr 10, 2023	59.42	61.23	59.42	59.91	555,005	+0.95(+1.62%)
Apr 06, 2023	60.56	60.65	58.71	58.95	893,825	-1.79(-2.95%)
Apr 05, 2023	59.44	60.80	58.39	60.75	809,836	+1.61(+2.72%)
Apr 04, 2023	61.68	61.68	58.02	59.14	1,348,140	-2.23(-3.63%)
Apr 03, 2023	61.15	62.06	60.37	61.36	1,958,687	+5.18(+9.22%)
Mar 31, 2023	55.65	56.40	55.34	56.18	961,710	+0.78(+1.41%)
Mar 30, 2023	55.91	56.08	54.85	55.40	907,827	+0.39(+0.70%)
Mar 29, 2023	54.70	55.12	53.91	55.02	778,360	+1.51(+2.83%)
Mar 28, 2023	51.49	53.99	51.36	53.50	1,380,787	+1.55(+2.99%)
Mar 27, 2023	51.03	52.51	50.07	51.95	849,347	+2.15(+4.32%)
Mar 24, 2023	47.74	50.19	47.18	49.80	1,058,987	+0.31(+0.62%)
Mar 23, 2023	51.32	52.31	48.51	49.49	1,140,765	-1.37(-2.69%)
Mar 22, 2023	53.32	53.69	50.82	50.86	862,502	-2.35(-4.42%)
Mar 21, 2023	51.72	53.47	51.48	53.21	1,081,445	+3.43(+6.90%)
Mar 20, 2023	47.75	50.31	47.75	49.78	1,017,533	+2.09(+4.39%)
Mar 17, 2023	48.86	49.57	47.02	47.69	1,813,132	-1.63(-3.31%)
Mar 16, 2023	46.30	49.61	45.82	49.32	2,593,461	+0.96(+1.98%)
Mar 15, 2023	50.38	50.95	46.88	48.37	2,793,452	-5.73(-10.60%)
Mar 14, 2023	53.23	56.55	52.27	54.10	2,094,826	+0.96(+1.80%)
Mar 13, 2023	52.53	55.04	50.67	53.14	2,793,890	-2.19(-3.95%)
Mar 10, 2023	56.52	58.42	54.74	55.33	1,427,971	-1.58(-2.77%)
Mar 09, 2023	59.57	60.82	56.82	56.91	934,581	-1.60(-2.74%)
Mar 08, 2023	59.21	60.74	57.39	58.51	1,077,418	-1.27(-2.13%)
Mar 07, 2023	61.10	61.45	59.45	59.78	1,035,362	-2.21(-3.56%)
Mar 06, 2023	61.05	62.13	60.70	61.99	1,230,564	+0.06(+0.09%)
Mar 03, 2023	58.82	62.47	58.74	61.93	2,043,030	+1.63(+2.71%)
Mar 02, 2023	59.07	60.70	58.65	60.30	939,199	+1.02(+1.72%)
Mar 01, 2023	57.13	59.81	56.72	59.28	1,492,809	+2.31(+4.06%)
Feb 28, 2023	59.76	59.76	56.94	56.96	1,017,700	-1.75(-2.98%)
Feb 27, 2023	58.42	59.18	57.76	58.71	489,679	+0.31(+0.52%)
Feb 24, 2023	57.40	58.52	56.15	58.41	984,829	+0.07(+0.11%)
Feb 23, 2023	58.49	59.19	57.09	58.34	1,162,202	+1.41(+2.48%)
Feb 22, 2023	57.43	58.37	55.86	56.93	828,088	-0.81(-1.41%)
Feb 21, 2023	57.77	58.91	57.41	57.74	680,519	-0.47(-0.80%)
Feb 17, 2023	60.85	60.85	57.68	58.21	943,999	-4.49(-7.16%)
Feb 16, 2023	63.33	64.37	62.59	62.70	540,396	-1.29(-2.02%)
Feb 15, 2023	64.72	64.72	62.34	63.99	616,851	-2.26(-3.42%)
Feb 14, 2023	65.16	67.19	64.82	66.25	535,626	-0.02(-0.03%)
Feb 13, 2023	65.97	66.70	64.50	66.27	590,658	-0.34(-0.52%)
Feb 10, 2023	63.72	66.81	63.69	66.61	1,026,217	+4.85(+7.86%)
Feb 09, 2023	62.99	63.23	61.67	61.76	786,786	-1.10(-1.75%)
Feb 08, 2023	63.85	64.54	62.13	62.86	642,549	-1.11(-1.73%)
Feb 07, 2023	60.85	64.17	60.20	63.97	1,240,941	+3.74(+6.22%)
Feb 06, 2023	60.81	61.62	58.61	60.22	588,047	-0.47(-0.77%)
Feb 03, 2023	61.40	63.37	60.54	60.69	824,610	-0.22(-0.36%)
Feb 02, 2023	63.53	63.55	59.61	60.91	1,149,297	-3.07(-4.79%)
Feb 01, 2023	65.88	66.39	62.18	63.98	1,175,010	-2.44(-3.67%)
Jan 31, 2023	64.86	66.68	63.56	66.41	971,419	+0.96(+1.47%)
Jan 30, 2023	67.43	67.65	65.17	65.45	830,705	-3.10(-4.52%)
Jan 27, 2023	70.50	71.29	68.26	68.54	1,253,286	-2.81(-3.94%)
Jan 26, 2023	69.24	71.45	67.68	71.35	1,458,656	+4.22(+6.29%)
Jan 25, 2023	66.58	67.13	64.40	67.13	1,201,746	-0.15(-0.23%)
Jan 24, 2023	67.35	67.47	64.58	67.28	1,173,752	-0.34(-0.51%)
Jan 23, 2023	68.31	69.16	67.26	67.62	1,008,924	-0.06(-0.08%)
Jan 20, 2023	66.46	68.01	65.17	67.68	1,383,934	+1.52(+2.30%)
Jan 19, 2023	63.94	66.82	63.66	66.16	1,544,914	+1.42(+2.20%)
Jan 18, 2023	67.83	69.27	64.56	64.74	1,774,735	-2.32(-3.46%)
Jan 17, 2023	67.37	68.53	66.62	67.06	1,224,664	+0.17(+0.26%)
Jan 13, 2023	66.43	67.18	65.15	66.89	758,306	+0.23(+0.34%)
Jan 12, 2023	64.84	67.56	64.80	66.66	1,409,527	+2.45(+3.81%)
Jan 11, 2023	65.09	65.28	62.90	64.21	1,290,891	+0.31(+0.48%)
Jan 10, 2023	63.73	64.11	61.91	63.91	1,211,432	+0.86(+1.36%)
Jan 09, 2023	65.50	65.59	62.63	63.05	1,410,910	-0.36(-0.57%)
Jan 06, 2023	62.62	65.00	62.49	63.41	1,291,464	+2.07(+3.38%)
Jan 05, 2023	58.77	61.85	58.56	61.34	1,274,473	+2.29(+3.88%)
Jan 04, 2023	57.45	59.73	56.90	59.05	1,543,636	+0.06(+0.10%)
Jan 03, 2023	62.89	63.35	57.57	58.99	1,901,510	-4.59(-7.21%)
Dec 30, 2022	62.16	63.79	61.90	63.57	1,533,729	+0.78(+1.25%)
Dec 29, 2022	60.79	63.33	60.79	62.79	1,662,430	+1.17(+1.91%)
Dec 28, 2022	63.87	64.12	61.12	61.62	1,501,693	-2.90(-4.50%)
Dec 27, 2022	63.97	64.96	63.15	64.52	1,608,231	+1.40(+2.22%)
Dec 23, 2022	60.65	63.12	60.24	63.12	1,304,579	+3.73(+6.27%)
Dec 22, 2022	62.11	62.38	56.90	59.39	1,513,562	-2.79(-4.49%)
Dec 21, 2022	61.97	62.74	60.57	62.18	1,213,757	+2.24(+3.73%)
Dec 20, 2022	58.15	60.68	58.13	59.94	1,695,989	+1.74(+2.99%)
Dec 19, 2022	59.21	59.74	57.33	58.21	952,074	+0.05(+0.08%)
Dec 16, 2022	57.65	58.76	56.60	58.16	1,592,368	-1.49(-2.50%)
Dec 15, 2022	58.98	59.97	57.69	59.65	1,203,860	-0.72(-1.20%)
Dec 14, 2022	62.01	62.47	59.37	60.37	2,279,450	-0.90(-1.47%)
Dec 13, 2022	61.39	62.21	60.28	61.27	2,172,820	+2.30(+3.90%)
Dec 12, 2022	56.65	59.24	56.22	58.98	1,324,216	+2.84(+5.06%)
Dec 09, 2022	58.70	59.83	56.02	56.13	2,904,656	-2.76(-4.68%)
Dec 08, 2022	61.96	62.38	58.29	58.89	2,023,387	-0.64(-1.07%)
Dec 07, 2022	59.69	61.30	58.45	59.53	2,133,083	-0.26(-0.43%)
Dec 06, 2022	62.06	63.81	58.96	59.78	1,887,207	-3.25(-5.16%)
Dec 05, 2022	68.52	68.94	62.03	63.03	1,561,060	-4.02(-5.99%)
Dec 02, 2022	66.88	68.74	66.31	67.05	1,320,782	-0.87(-1.28%)
Dec 01, 2022	69.36	70.01	67.49	67.92	1,749,405	-0.46(-0.67%)
Nov 30, 2022	69.23	69.45	66.26	68.38	1,626,730	+0.78(+1.15%)
Nov 29, 2022	67.16	68.51	66.72	67.60	1,882,023	+1.81(+2.76%)
Nov 28, 2022	66.04	67.88	65.30	65.79	2,123,289	-3.77(-5.42%)
Nov 25, 2022	70.36	71.16	69.35	69.56	816,289	-0.53(-0.76%)
Nov 23, 2022	69.32	71.01	68.55	70.09	1,436,105	-1.61(-2.24%)
Nov 22, 2022	69.27	72.04	68.54	71.70	2,226,646	+4.29(+6.36%)
Nov 21, 2022	66.36	67.84	62.81	67.41	2,970,302	-1.95(-2.81%)
Nov 18, 2022	67.81	69.74	66.15	69.36	1,254,403	-1.15(-1.63%)
Nov 17, 2022	68.21	70.58	67.37	70.51	1,546,162	+0.22(+0.31%)
Nov 16, 2022	71.98	72.78	69.49	70.29	1,233,845	-3.00(-4.10%)
Nov 15, 2022	72.36	73.55	71.30	73.29	1,561,385	+1.72(+2.40%)
Nov 14, 2022	71.58	74.19	71.41	71.57	1,533,805	-0.44(-0.61%)
Nov 11, 2022	69.97	72.49	69.97	72.01	1,691,375	+4.21(+6.21%)
Nov 10, 2022	67.68	68.00	64.98	67.80	1,067,257	+2.77(+4.27%)
Nov 09, 2022	70.51	70.51	64.68	65.03	1,789,604	-7.00(-9.72%)
Nov 08, 2022	71.53	72.62	70.25	72.03	1,373,054	+0.14(+0.20%)
Nov 07, 2022	70.01	72.33	69.56	71.89	1,356,172	+2.42(+3.49%)
Nov 04, 2022	71.24	71.92	67.60	69.46	1,865,660	+1.60(+2.35%)
Nov 03, 2022	64.55	68.62	64.29	67.87	1,479,275	+2.37(+3.61%)
Nov 02, 2022	68.12		65.17	65.50	1,869,908	-3.29(-4.78%)

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.