Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	60.63	61.40	60.53	60.97	133,950	+0.34(+0.55%)
Oct 30, 2023	61.16	61.16	60.44	60.63	111,950	+0.44(+0.72%)
Oct 27, 2023	60.15	60.24	59.18	60.19	148,048	+0.28(+0.46%)
Oct 26, 2023	59.48	60.86	59.43	59.92	149,699	+0.87(+1.47%)
Oct 25, 2023	59.02	59.41	58.75	59.05	136,330	+0.09(+0.15%)
Oct 24, 2023	59.26	59.74	58.95	58.96	151,199	+0.38(+0.64%)
Oct 23, 2023	59.30	59.84	58.38	58.58	326,975	-1.08(-1.81%)
Oct 20, 2023	59.17	59.85	59.14	59.66	273,386	+0.35(+0.58%)
Oct 19, 2023	59.69	60.04	59.08	59.31	278,545	-0.51(-0.86%)
Oct 18, 2023	60.74	60.93	59.65	59.83	268,313	-1.61(-2.62%)
Oct 17, 2023	60.91	62.21	60.91	61.44	254,971	+0.10(+0.16%)
Oct 16, 2023	61.84	61.84	60.85	61.34	301,082	+0.45(+0.73%)
Oct 13, 2023	61.10	61.46	60.42	60.90	283,802	-0.18(-0.29%)
Oct 12, 2023	60.15	61.08	58.93	61.07	522,082	+0.49(+0.82%)
Oct 11, 2023	60.41	60.85	59.76	60.58	230,779	+0.17(+0.28%)
Oct 10, 2023	60.30	60.90	60.03	60.41	290,733	+0.62(+1.04%)
Oct 09, 2023	59.68	60.28	58.24	59.79	201,107	-0.31(-0.51%)
Oct 06, 2023	59.16	60.65	59.08	60.10	308,496	+0.92(+1.55%)
Oct 05, 2023	60.21	60.48	58.47	59.18	308,008	-1.39(-2.29%)
Oct 04, 2023	60.04	60.95	59.85	60.56	204,077	+0.43(+0.71%)
Oct 03, 2023	60.95	61.34	59.66	60.13	284,257	-1.01(-1.65%)
Oct 02, 2023	60.53	61.44	60.08	61.14	281,901	-0.02(-0.03%)
Sep 29, 2023	61.60	62.46	60.83	61.16	457,981	+0.27(+0.44%)
Sep 28, 2023	65.51	66.24	59.49	60.90	1,169,079	-9.43(-13.41%)
Sep 27, 2023	68.18	70.62	68.18	70.33	428,437	+2.65(+3.92%)
Sep 26, 2023	68.46	68.86	67.46	67.67	252,119	-1.28(-1.85%)
Sep 25, 2023	67.48	69.38	68.80	68.95	201,747	+1.02(+1.50%)
Sep 22, 2023	66.96	68.34	66.55	67.93	265,171	+1.35(+2.02%)
Sep 21, 2023	67.04	67.46	66.53	66.59	196,444	-1.02(-1.51%)
Sep 20, 2023	68.09	69.01	67.42	67.60	247,006	-0.41(-0.60%)
Sep 19, 2023	68.37	69.13	67.94	68.01	275,957	-0.31(-0.45%)
Sep 18, 2023	67.91	69.53	67.68	68.32	199,282	+0.63(+0.94%)
Sep 15, 2023	69.50	69.51	67.07	67.68	690,253	-2.07(-2.96%)
Sep 14, 2023	69.95	71.51	69.63	69.75	354,257	+1.08(+1.57%)
Sep 13, 2023	70.78	70.78	68.13	68.67	278,723	-2.12(-2.99%)
Sep 12, 2023	71.24	72.08	70.69	70.79	200,630	-0.70(-0.98%)
Sep 11, 2023	71.51	72.01	71.20	71.49	288,761	+0.96(+1.35%)
Sep 08, 2023	71.56	71.89	70.47	70.53	120,462	-1.36(-1.89%)
Sep 07, 2023	72.67	73.23	71.12	71.89	159,977	-1.21(-1.66%)
Sep 06, 2023	73.34	74.37	72.37	73.11	135,560	-0.43(-0.59%)
Sep 05, 2023	75.19	75.19	72.61	73.54	150,794	-2.15(-2.84%)
Sep 01, 2023	74.95	76.25	74.82	75.69	103,181	+1.56(+2.10%)
Aug 31, 2023	74.82	75.48	74.09	74.13	144,294	-0.80(-1.06%)
Aug 30, 2023	74.83	76.04	74.49	74.93	184,281	+0.09(+0.12%)
Aug 29, 2023	72.85	74.93	72.53	74.84	135,228	+1.87(+2.56%)
Aug 28, 2023	72.07	74.14	72.07	72.97	191,054	+0.92(+1.27%)
Aug 25, 2023	71.31	72.26	70.48	72.05	177,762	+0.99(+1.40%)
Aug 24, 2023	70.87	71.64	70.47	71.06	130,460	-0.33(-0.47%)
Aug 23, 2023	70.92	71.87	70.71	71.39	110,676	+0.31(+0.43%)
Aug 22, 2023	71.22	71.51	70.59	71.09	116,990	+0.32(+0.46%)
Aug 21, 2023	70.93	71.30	70.17	70.76	116,606	-0.14(-0.19%)
Aug 18, 2023	70.41	71.16	70.23	70.90	195,578	+0.00(+0.00%)
Aug 17, 2023	71.56	73.06	70.80	70.90	190,825	+0.01(+0.01%)
Aug 16, 2023	70.09	71.44	70.09	70.89	186,488	+0.92(+1.31%)
Aug 15, 2023	70.29	70.30	69.16	69.97	148,528	-0.97(-1.36%)
Aug 14, 2023	69.26	71.04	68.79	70.94	181,392	+1.66(+2.40%)
Aug 11, 2023	68.89	69.89	68.66	69.27	166,948	+0.07(+0.10%)
Aug 10, 2023	70.09	70.21	68.53	69.21	111,494	-0.38(-0.55%)
Aug 09, 2023	69.54	69.75	68.97	69.59	114,484	-0.01(-0.01%)
Aug 08, 2023	69.93	69.93	68.24	69.60	162,114	-1.19(-1.68%)
Aug 07, 2023	70.64	71.35	70.40	70.79	193,030	+0.41(+0.59%)
Aug 04, 2023	71.96	72.35	70.26	70.38	155,412	-1.62(-2.24%)
Aug 03, 2023	71.75	72.83	70.98	71.99	133,046	+0.11(+0.15%)
Aug 02, 2023	72.30	72.95	71.68	71.88	161,056	-1.43(-1.95%)
Aug 01, 2023	72.73	73.33	72.20	73.31	153,551	-0.18(-0.24%)
Jul 31, 2023	73.17	74.28	73.01	73.49	143,616	+0.53(+0.73%)
Jul 28, 2023	72.98	73.51	72.26	72.96	136,715	+0.52(+0.72%)
Jul 27, 2023	73.55	73.55	71.99	72.44	150,902	-0.86(-1.17%)
Jul 26, 2023	72.44	73.30	72.07	73.29	182,933	+0.32(+0.43%)
Jul 25, 2023	71.32	73.47	70.71	72.98	204,063	+1.81(+2.55%)
Jul 24, 2023	70.25	71.55	70.25	71.17	132,805	+1.11(+1.59%)
Jul 21, 2023	71.01	71.01	70.02	70.05	134,030	-0.66(-0.93%)
Jul 20, 2023	70.78	71.00	69.94	70.71	141,716	+0.54(+0.77%)
Jul 19, 2023	70.61	70.91	69.67	70.17	164,221	-0.80(-1.12%)
Jul 18, 2023	69.70	71.21	69.70	70.97	163,310	+1.30(+1.87%)
Jul 17, 2023	69.11	70.18	69.07	69.67	154,426	+0.28(+0.40%)
Jul 14, 2023	69.92	69.92	68.31	69.39	193,283	-0.95(-1.34%)
Jul 13, 2023	70.52	71.14	69.74	70.34	140,317	-0.08(-0.11%)
Jul 12, 2023	69.91	70.79	69.49	70.42	248,579	+1.73(+2.52%)
Jul 11, 2023	68.04	69.03	67.23	68.68	222,177	+1.14(+1.69%)
Jul 10, 2023	66.64	68.05	66.12	67.54	167,273	+0.64(+0.96%)
Jul 07, 2023	67.03	68.61	66.78	66.90	237,837	+0.23(+0.34%)
Jul 06, 2023	66.23	67.15	65.42	66.67	253,056	-0.17(-0.25%)
Jul 05, 2023	67.82	67.96	66.34	66.84	260,319	-1.66(-2.43%)
Jul 03, 2023	68.04	69.25	67.87	68.51	148,144	+0.09(+0.13%)
Jun 30, 2023	68.61	68.84	67.02	68.42	521,614	+0.46(+0.68%)
Jun 29, 2023	65.00	69.58	64.76	67.95	833,807	+5.54(+8.88%)
Jun 28, 2023	61.06	62.93	60.13	62.41	345,587	+0.89(+1.44%)
Jun 27, 2023	60.70	61.93	60.13	61.52	161,888	+1.08(+1.79%)
Jun 26, 2023	59.55	61.07	59.55	60.44	187,854	+0.66(+1.10%)
Jun 23, 2023	59.32	60.49	59.05	59.78	353,289	-0.54(-0.90%)
Jun 22, 2023	60.08	60.37	59.01	60.32	173,769	+0.25(+0.41%)
Jun 21, 2023	59.14	60.90	58.89	60.08	166,966	+0.50(+0.84%)
Jun 20, 2023	59.74	59.83	58.84	59.57	126,529	-0.42(-0.71%)
Jun 16, 2023	62.02	62.41	59.67	60.00	305,554	-1.33(-2.17%)
Jun 15, 2023	60.16	61.36	60.10	61.33	112,146	+5.05(+8.98%)
May 08, 2023	57.36	57.43	55.83	56.27	150,106	-0.77(-1.36%)
May 05, 2023	55.92	57.70	55.92	57.05	185,686	+1.98(+3.59%)
May 04, 2023	56.42	56.45	54.53	55.07	132,042	-1.70(-3.00%)
May 03, 2023	57.89	58.36	56.64	56.77	167,229	-0.82(-1.43%)
May 02, 2023	57.60	57.79	56.11	57.60	213,649	-0.46(-0.79%)
May 01, 2023	58.21	59.06	57.63	58.06	110,139	-0.12(-0.20%)
Apr 28, 2023	57.90	58.65	57.86	58.17	112,973	-0.22(-0.37%)
Apr 27, 2023	57.37	58.46	56.88	58.39	149,302	+1.21(+2.12%)
Apr 26, 2023	58.04	58.46	56.73	57.18	135,456	-1.45(-2.47%)
Apr 25, 2023	59.01	59.46	58.04	58.63	134,832	-1.67(-2.76%)
Apr 24, 2023	59.87	60.60	59.67	60.29	88,262	+0.29(+0.49%)
Apr 21, 2023	60.51	60.71	58.85	60.00	104,543	-0.64(-1.05%)
Apr 20, 2023	60.11	61.66	60.11	60.63	104,021	-0.18(-0.29%)
Apr 19, 2023	60.63	60.96	60.09	60.81	84,553	-0.16(-0.26%)
Apr 18, 2023	61.11	61.17	60.39	60.97	114,798	+0.32(+0.53%)
Apr 17, 2023	60.12	60.91	59.78	60.64	103,667	+0.68(+1.13%)
Apr 14, 2023	60.68	61.21	59.33	59.97	149,156	-0.72(-1.19%)
Apr 13, 2023	60.71	61.16	60.27	60.69	132,986	+0.48(+0.80%)
Apr 12, 2023	61.52	61.52	60.14	60.21	162,576	-0.90(-1.47%)
Apr 11, 2023	60.99	61.58	60.21	61.11	183,445	+0.76(+1.27%)
Apr 10, 2023	59.64	61.25	59.64	60.35	193,432	+0.70(+1.17%)
Apr 06, 2023	59.84	60.16	58.87	59.65	137,701	+0.14(+0.23%)
Apr 05, 2023	60.20	60.56	59.12	59.52	158,413	-1.44(-2.36%)
Apr 04, 2023	63.33	63.33	60.18	60.96	214,893	-2.48(-3.91%)
Apr 03, 2023	63.32	63.84	62.28	63.43	198,509	+0.11(+0.17%)
Mar 31, 2023	62.41	63.42	62.03	63.33	241,753	+1.53(+2.47%)
Mar 30, 2023	62.68	62.99	61.76	61.80	252,063	-0.56(-0.90%)
Mar 29, 2023	62.50	62.54	61.50	62.36	233,030	+0.70(+1.13%)
Mar 28, 2023	61.45	62.08	61.01	61.66	193,743	+0.23(+0.37%)
Mar 27, 2023	62.14	62.33	61.28	61.44	269,576	+0.00(+0.00%)
Mar 24, 2023	59.88	61.51	59.70	61.44	462,967	+1.35(+2.25%)
Mar 23, 2023	56.26	61.95	54.75	60.08	749,661	+8.04(+15.45%)
Mar 22, 2023	53.53	53.96	51.97	52.04	174,709	-1.36(-2.55%)
Mar 21, 2023	53.10	54.15	52.97	53.40	167,539	+1.13(+2.15%)
Mar 20, 2023	51.72	52.70	51.58	52.28	209,025	+1.22(+2.40%)
Mar 17, 2023	52.41	52.41	50.81	51.05	718,686	-1.82(-3.45%)
Mar 16, 2023	50.98	53.19	50.70	52.88	194,683	+0.82(+1.58%)
Mar 15, 2023	52.58	53.07	50.74	52.05	242,851	-2.76(-5.04%)
Mar 14, 2023	56.15	56.15	54.15	54.81	207,533	+1.22(+2.28%)
Mar 13, 2023	53.19	54.70	52.34	53.59	220,662	-1.05(-1.93%)
Mar 10, 2023	56.31	56.31	53.79	54.64	260,248	-1.96(-3.46%)
Mar 09, 2023	58.81	59.07	56.50	56.60	196,993	-2.24(-3.81%)
Mar 08, 2023	58.99	59.18	57.77	58.84	221,380	+0.15(+0.25%)
Mar 07, 2023	59.28	60.13	58.61	58.69	167,219	-0.78(-1.31%)
Mar 06, 2023	60.87	61.46	59.19	59.47	198,530	-1.54(-2.52%)
Mar 03, 2023	60.68	61.20	59.86	61.01	124,147	+0.78(+1.29%)
Mar 02, 2023	58.96	60.24	58.59	60.23	115,915	+0.62(+1.05%)
Mar 01, 2023	59.08	59.92	58.94	59.61	111,959	+0.74(+1.26%)
Feb 28, 2023	58.40	59.52	58.28	58.87	188,546	+0.57(+0.99%)
Feb 27, 2023	58.33	59.09	58.06	58.29	91,711	+0.61(+1.06%)
Feb 24, 2023	56.78	57.69	55.99	57.68	114,846	-0.15(-0.25%)
Feb 23, 2023	57.99	58.65	56.91	57.83	127,497	+0.07(+0.12%)
Feb 22, 2023	57.17	57.98	57.09	57.76	141,543	+0.40(+0.70%)
Feb 21, 2023	59.08	59.64	57.28	57.36	146,817	-2.07(-3.49%)
Feb 17, 2023	58.91	59.73	58.36	59.43	154,017	+0.78(+1.33%)
Feb 16, 2023	58.73	59.69	58.47	58.66	307,572	-0.62(-1.05%)
Feb 15, 2023	58.44	59.54	57.91	59.28	101,241	+0.05(+0.08%)
Feb 14, 2023	57.96	59.59	57.38	59.23	113,318	+0.78(+1.33%)
Feb 13, 2023	57.04	58.48	56.53	58.45	108,524	+1.40(+2.46%)
Feb 10, 2023	56.48	57.23	56.29	57.05	69,152	+0.09(+0.15%)
Feb 09, 2023	58.08	58.50	56.48	56.96	165,599	-0.49(-0.85%)
Feb 08, 2023	59.08	59.08	57.23	57.45	187,863	-2.24(-3.75%)
Feb 07, 2023	58.60	59.88	58.39	59.69	189,851	+0.95(+1.63%)
Feb 06, 2023	59.39	59.39	58.18	58.73	165,116	-1.34(-2.24%)
Feb 03, 2023	58.28	61.18	58.28	60.08	246,856	+1.38(+2.36%)
Feb 02, 2023	57.30	59.39	57.30	58.69	248,594	+1.58(+2.76%)
Feb 01, 2023	55.11	57.64	55.11	57.12	200,658	+1.72(+3.11%)
Jan 31, 2023	53.63	55.39	53.62	55.39	189,120	+1.64(+3.04%)
Jan 30, 2023	53.63	54.70	53.62	53.76	109,255	-0.50(-0.92%)
Jan 27, 2023	53.86	54.49	53.57	54.25	101,719	-0.11(-0.20%)
Jan 26, 2023	53.12	54.39	52.70	54.36	118,985	+1.43(+2.71%)
Jan 25, 2023	51.31	53.06	51.19	52.93	90,795	+1.11(+2.14%)
Jan 24, 2023	51.51	52.00	51.24	51.82	65,191	+0.19(+0.38%)
Jan 23, 2023	51.89	52.26	51.01	51.62	92,111	-0.47(-0.90%)
Jan 20, 2023	51.08	52.27	50.41	52.09	141,906	+1.20(+2.35%)
Jan 19, 2023	50.52	51.37	50.09	50.89	125,067	-0.16(-0.31%)
Jan 18, 2023	52.17	53.32	51.03	51.05	145,223	-0.86(-1.65%)
Jan 17, 2023	53.36	53.87	51.82	51.91	123,563	-1.66(-3.09%)
Jan 13, 2023	53.63	54.00	53.13	53.56	134,800	-0.25(-0.47%)
Jan 12, 2023	53.56	54.20	53.06	53.81	190,210	+0.63(+1.19%)
Jan 11, 2023	52.77	53.29	52.46	53.18	190,644	+0.83(+1.58%)
Jan 10, 2023	50.07	52.57	49.56	52.35	186,173	+2.43(+4.86%)
Jan 09, 2023	51.53	51.53	49.63	49.93	192,424	-0.81(-1.59%)
Jan 06, 2023	49.39	51.46	49.37	50.74	224,898	+2.06(+4.22%)
Jan 05, 2023	47.63	48.91	46.97	48.68	213,216	+0.84(+1.75%)
Jan 04, 2023	48.62	48.90	47.54	47.84	239,757	-0.01(-0.02%)
Jan 03, 2023	48.86	49.22	47.55	47.85	146,776	-0.56(-1.17%)
Dec 30, 2022	47.97	48.80	47.73	48.42	139,178	+0.09(+0.18%)
Dec 29, 2022	47.50	48.71	47.35	48.33	214,418	+1.41(+3.01%)
Dec 28, 2022	48.69	48.93	46.91	46.92	156,865	-1.77(-3.64%)
Dec 27, 2022	48.41	49.11	48.04	48.69	119,553	+0.40(+0.83%)
Dec 23, 2022	48.69	48.70	47.92	48.29	120,617	-0.10(-0.20%)
Dec 22, 2022	50.07	50.07	47.45	48.39	227,705	-2.12(-4.20%)
Dec 21, 2022	48.07	52.24	47.74	50.51	322,467	+0.37(+0.74%)
Dec 20, 2022	49.49	50.61	49.43	50.14	188,481	+1.17(+2.39%)
Dec 19, 2022	50.15	51.10	48.70	48.97	176,531	-0.99(-1.99%)
Dec 16, 2022	47.70	50.44	47.62	49.97	1,114,708	+1.37(+2.83%)
Dec 15, 2022	50.41	50.41	47.87	48.59	190,477	-2.57(-5.03%)
Dec 14, 2022	50.99	51.79	50.09	51.16	220,297	+0.29(+0.57%)
Dec 13, 2022	52.29	52.29	50.26	50.87	522,028	-0.14(-0.27%)
Dec 12, 2022	50.29	51.15	49.52	51.01	249,277	+0.58(+1.15%)
Dec 09, 2022	52.34	52.64	50.39	50.43	142,169	-2.12(-4.04%)
Dec 08, 2022	54.16	54.32	52.51	52.55	175,169	-0.98(-1.83%)
Dec 07, 2022	53.47	54.30	52.74	53.53	153,372	+0.06(+0.11%)
Dec 06, 2022	53.86	54.17	53.12	53.47	178,465	-0.29(-0.54%)
Dec 05, 2022	54.50	54.57	53.05	53.76	143,231	-1.36(-2.46%)
Dec 02, 2022	53.32	55.57	53.32	55.11	133,790	+0.61(+1.12%)
Dec 01, 2022	54.92	55.50	54.31	54.50	146,289	-0.44(-0.79%)
Nov 30, 2022	54.49	54.98	53.32	54.94	175,430	+0.57(+1.05%)
Nov 29, 2022	54.42	55.02	53.96	54.37	98,072	+0.30(+0.56%)
Nov 28, 2022	54.53	54.72	53.58	54.07	157,658	-0.80(-1.46%)
Nov 25, 2022	54.72	55.40	54.72	54.87	42,328	+0.06(+0.11%)
Nov 23, 2022	55.19	55.67	53.91	54.81	89,493	-0.78(-1.41%)
Nov 22, 2022	55.19	56.05	55.19	55.60	121,788	+0.53(+0.97%)
Nov 21, 2022	53.39	55.11	53.38	55.07	145,483	+1.13(+2.10%)
Nov 18, 2022	54.98	54.98	53.09	53.93	173,931	-0.21(-0.39%)
Nov 17, 2022	52.52	54.22	52.18	54.15	213,807	+0.44(+0.81%)
Nov 16, 2022	54.22	54.57	53.06	53.71	174,524	-0.96(-1.75%)
Nov 15, 2022	56.01	56.01	54.08	54.67	221,872	-0.80(-1.45%)
Nov 14, 2022	52.83	56.44	52.83	55.47	221,957	+1.90(+3.54%)
Nov 11, 2022	53.44	54.37	52.88	53.57	195,584	+0.80(+1.52%)
Nov 10, 2022	50.64	52.92	50.43	52.77	141,814	+3.61(+7.35%)
Nov 09, 2022	50.73	50.73	48.81	49.16	146,602	-1.96(-3.83%)
Nov 08, 2022	50.64	51.87	49.71	51.11	187,558	+0.68(+1.34%)
Nov 07, 2022	49.62	50.57	49.03	50.44	199,741	+1.44(+2.94%)
Nov 04, 2022	47.37	49.61	47.22	48.99	145,381	+3.10(+6.75%)
Nov 03, 2022	45.09	46.37	44.91	45.90	133,645	+0.12(+0.25%)
Nov 02, 2022	47.15	48.35	45.72	45.78	179,423	-1.68(-3.53%)

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.