Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	65.70	67.55	65.31	66.07	558,253	+0.43(+0.66%)
Oct 30, 2023	64.49	66.05	64.49	65.64	679,962	+1.97(+3.09%)
Oct 27, 2023	64.17	65.21	63.52	63.67	499,282	-0.60(-0.93%)
Oct 26, 2023	63.59	64.99	62.75	64.27	407,618	+0.29(+0.45%)
Oct 25, 2023	66.41	67.66	63.24	63.98	376,161	-2.63(-3.95%)
Oct 24, 2023	66.46	67.17	65.82	66.61	296,132	+1.22(+1.87%)
Oct 23, 2023	65.95	67.77	64.68	65.39	732,025	-1.15(-1.73%)
Oct 20, 2023	66.13	67.81	65.17	66.54	377,246	+0.06(+0.09%)
Oct 19, 2023	66.94	67.32	66.03	66.48	498,850	-0.72(-1.07%)
Oct 18, 2023	68.65	69.37	66.09	67.20	494,432	-0.52(-0.77%)
Oct 17, 2023	68.63	70.78	67.25	67.72	547,122	-2.02(-2.90%)
Oct 16, 2023	67.14	70.60	66.35	69.74	1,067,413	+3.24(+4.87%)
Oct 13, 2023	65.76	66.52	64.38	66.50	462,957	+0.99(+1.51%)
Oct 12, 2023	66.90	67.04	64.44	65.51	981,762	-1.16(-1.74%)
Oct 11, 2023	66.90	67.75	65.28	66.67	378,564	-0.19(-0.28%)
Oct 10, 2023	66.95	68.16	66.73	66.86	328,238	-0.06(-0.09%)
Oct 09, 2023	66.36	67.19	65.90	66.92	195,639	-0.35(-0.52%)
Oct 06, 2023	65.56	67.47	62.24	67.27	303,669	+1.71(+2.61%)
Oct 05, 2023	63.74	65.92	61.81	65.56	459,286	+1.69(+2.65%)
Oct 04, 2023	64.58	65.26	62.76	63.87	532,351	-0.89(-1.37%)
Oct 03, 2023	64.84	65.25	61.31	64.76	800,720	-0.14(-0.22%)
Oct 02, 2023	67.16	67.16	63.85	64.90	517,267	-2.27(-3.38%)
Sep 29, 2023	67.94	68.23	66.72	67.17	525,950	-0.14(-0.21%)
Sep 28, 2023	67.73	67.73	65.95	67.31	506,019	-0.69(-1.01%)
Sep 27, 2023	65.00	68.66	64.70	68.00	638,821	+3.64(+5.66%)
Sep 26, 2023	63.11	64.56	62.90	64.36	284,478	+0.97(+1.53%)
Sep 25, 2023	61.91	64.06	63.25	63.39	804,765	+0.23(+0.36%)
Sep 22, 2023	64.01	64.57	62.41	63.16	397,803	-0.38(-0.60%)
Sep 21, 2023	63.20	64.87	62.62	63.54	606,936	-0.70(-1.09%)
Sep 20, 2023	65.62	66.07	64.22	64.24	396,171	-1.23(-1.88%)
Sep 19, 2023	66.89	67.39	64.92	65.47	277,922	-1.27(-1.90%)
Sep 18, 2023	66.45	67.53	65.32	66.74	397,917	+0.39(+0.59%)
Sep 15, 2023	64.95	66.60	64.15	66.35	658,865	+1.24(+1.90%)
Sep 14, 2023	64.72	66.02	64.65	65.11	356,721	-0.27(-0.41%)
Sep 13, 2023	65.55	67.10	64.73	65.38	637,307	-1.25(-1.88%)
Sep 12, 2023	69.99	70.00	66.54	66.63	577,777	-3.48(-4.96%)
Sep 11, 2023	68.24	70.52	67.92	70.11	344,571	+2.47(+3.65%)
Sep 08, 2023	66.32	68.81	66.32	67.64	342,431	+1.32(+1.99%)
Sep 07, 2023	66.83	67.72	66.03	66.32	355,648	-0.84(-1.25%)
Sep 06, 2023	68.73	68.73	66.10	67.16	520,458	-1.59(-2.31%)
Sep 05, 2023	71.53	71.68	67.79	68.75	470,502	-2.84(-3.97%)
Sep 01, 2023	69.42	72.38	69.06	71.59	342,649	+2.23(+3.22%)
Aug 31, 2023	68.97	70.05	68.91	69.36	492,885	-0.22(-0.32%)
Aug 30, 2023	69.42	70.14	69.32	69.58	296,598	+0.11(+0.16%)
Aug 29, 2023	69.27	69.86	68.31	69.47	345,833	+0.38(+0.55%)
Aug 28, 2023	69.83	70.64	68.25	69.09	212,354	-0.69(-0.99%)
Aug 25, 2023	70.48	70.48	69.36	69.78	281,367	-0.29(-0.41%)
Aug 24, 2023	69.49	70.62	68.68	70.07	427,335	+1.01(+1.46%)
Aug 23, 2023	69.70	70.52	68.46	69.06	386,489	-0.55(-0.79%)
Aug 22, 2023	68.14	70.14	68.14	69.61	387,696	+1.53(+2.25%)
Aug 21, 2023	66.54	68.28	66.10	68.08	283,660	+1.72(+2.59%)
Aug 18, 2023	66.41	67.23	66.01	66.36	353,703	-0.54(-0.81%)
Aug 17, 2023	67.90	68.28	66.68	66.90	510,663	-0.75(-1.11%)
Aug 16, 2023	67.20	68.47	66.50	67.65	587,688	+0.70(+1.05%)
Aug 15, 2023	64.15	68.80	63.90	66.95	1,504,151	-3.40(-4.83%)
Aug 14, 2023	71.36	72.29	69.36	70.35	603,800	-0.93(-1.30%)
Aug 11, 2023	70.10	71.63	70.10	71.28	419,745	+0.90(+1.28%)
Aug 10, 2023	70.03	72.62	69.60	70.38	512,019	+0.45(+0.64%)
Aug 09, 2023	68.14	70.37	67.76	69.93	596,158	+1.55(+2.27%)
Aug 08, 2023	69.88	71.58	68.23	68.38	704,911	-1.55(-2.22%)
Aug 07, 2023	71.81	71.87	69.79	69.93	698,553	-1.98(-2.75%)
Aug 04, 2023	74.26	75.65	71.82	71.91	380,817	-2.59(-3.48%)
Aug 03, 2023	74.75	75.23	74.13	74.50	455,181	-0.49(-0.65%)
Aug 02, 2023	74.62	75.36	73.39	74.99	322,640	+0.37(+0.50%)
Aug 01, 2023	75.52	75.87	74.26	74.62	334,859	-0.90(-1.19%)
Jul 31, 2023	76.21	76.21	73.67	75.52	654,317	-0.98(-1.28%)
Jul 28, 2023	76.75	77.30	75.75	76.50	331,402	+0.80(+1.06%)
Jul 27, 2023	75.79	76.48	74.75	75.70	824,532	+0.60(+0.80%)
Jul 26, 2023	74.80	76.13	74.73	75.10	664,635	-0.13(-0.17%)
Jul 25, 2023	72.81	76.16	71.62	75.23	1,025,331	+2.20(+3.01%)
Jul 24, 2023	74.34	75.14	72.71	73.03	633,677	-1.63(-2.18%)
Jul 21, 2023	76.94	77.32	73.86	74.66	814,568	-1.35(-1.78%)
Jul 20, 2023	73.20	76.24	72.79	76.01	2,193,923	+5.59(+7.94%)
Jul 19, 2023	71.25	73.38	69.90	70.42	1,057,917	-0.71(-1.00%)
Jul 18, 2023	69.89	71.36	69.27	71.13	490,015	+1.09(+1.56%)
Jul 17, 2023	69.54	71.87	69.54	70.04	437,655	+0.58(+0.84%)
Jul 14, 2023	69.00	69.72	68.30	69.46	294,715	+0.46(+0.67%)
Jul 13, 2023	69.56	70.05	68.52	69.00	447,934	-0.63(-0.90%)
Jul 12, 2023	72.47	72.47	69.22	69.63	327,135	-2.08(-2.90%)
Jul 11, 2023	71.04	71.91	70.15	71.71	515,673	+0.66(+0.93%)
Jul 10, 2023	68.88	71.17	68.88	71.05	630,471	+2.16(+3.14%)
Jul 07, 2023	69.06	70.07	68.07	68.89	422,065	+0.19(+0.28%)
Jul 06, 2023	67.90	69.03	66.93	68.70	722,159	+0.33(+0.48%)
Jul 05, 2023	68.65	69.53	67.64	68.37	413,151	-0.49(-0.71%)
Jul 03, 2023	68.52	69.20	67.75	68.86	234,936	-0.17(-0.25%)
Jun 30, 2023	70.50	71.74	68.72	69.03	741,569	-1.17(-1.67%)
Jun 29, 2023	69.31	71.00	69.04	70.20	323,551	+0.00(+0.00%)
Jun 28, 2023	71.65	71.98	69.82	70.20	777,686	-1.96(-2.72%)
Jun 27, 2023	72.71	73.24	71.26	72.16	558,658	-0.20(-0.28%)
Jun 26, 2023	74.13	74.13	71.85	72.36	575,588	-1.92(-2.58%)
Jun 23, 2023	74.68	75.00	73.34	74.28	504,105	-0.73(-0.97%)
Jun 22, 2023	73.72	75.45	72.80	75.01	872,086	+1.02(+1.38%)
Jun 21, 2023	73.13	74.78	71.14	73.99	989,305	+1.74(+2.41%)
Jun 20, 2023	69.15	72.29	67.79	72.25	934,154	+2.18(+3.11%)
Jun 16, 2023	71.94	72.17	69.97	70.07	897,495	-1.18(-1.66%)
Jun 15, 2023	68.34	72.21	68.20	71.25	1,078,477	+2.51(+3.65%)
May 08, 2023	65.37	68.92	65.01	68.74	864,746	+1.75(+2.61%)
May 05, 2023	66.82	67.92	66.10	66.99	558,066	-0.05(-0.07%)
May 04, 2023	65.97	68.25	65.36	67.04	701,985	+0.72(+1.09%)
May 03, 2023	65.98	67.21	65.07	66.32	541,584	+0.68(+1.04%)
May 02, 2023	67.00	67.25	64.90	65.64	857,068	-1.60(-2.38%)
May 01, 2023	68.49	69.19	67.06	67.24	621,190	-1.47(-2.14%)
Apr 28, 2023	68.46	70.15	67.71	68.71	560,476	-0.11(-0.16%)
Apr 27, 2023	68.39	69.24	67.78	68.82	657,382	+0.87(+1.28%)
Apr 26, 2023	68.81	68.81	67.25	67.95	519,297	-0.65(-0.95%)
Apr 25, 2023	68.63	69.93	67.45	68.60	974,740	+0.54(+0.79%)
Apr 24, 2023	69.97	69.97	65.52	68.06	1,567,306	-1.64(-2.35%)
Apr 21, 2023	64.00	70.00	63.80	69.70	2,476,905	+5.95(+9.33%)
Apr 20, 2023	62.85	63.88	60.04	63.75	2,156,169	+1.25(+2.00%)
Apr 19, 2023	58.21	63.32	57.63	62.50	9,144,038	+10.26(+19.64%)
Apr 18, 2023	55.00	55.23	52.16	52.24	635,146	-2.51(-4.58%)
Apr 17, 2023	53.54	55.50	53.51	54.75	1,110,436	+1.75(+3.30%)
Apr 14, 2023	53.25	53.55	52.37	53.00	796,473	-0.16(-0.30%)
Apr 13, 2023	50.85	53.30	50.52	53.16	647,751	+2.66(+5.27%)
Apr 12, 2023	51.03	51.04	50.28	50.50	581,614	-0.06(-0.12%)
Apr 11, 2023	50.22	51.40	48.80	50.56	447,819	+0.78(+1.57%)
Apr 10, 2023	51.14	51.69	48.37	49.78	744,956	-1.49(-2.91%)
Apr 06, 2023	48.62	51.31	48.20	51.27	671,320	+3.10(+6.44%)
Apr 05, 2023	46.43	48.17	46.27	48.17	842,649	+1.89(+4.08%)
Apr 04, 2023	46.36	47.10	45.91	46.28	726,194	-0.78(-1.66%)
Apr 03, 2023	47.14	47.90	44.52	47.06	871,248	-1.16(-2.41%)
Mar 31, 2023	47.01	48.41	46.16	48.22	849,165	+0.22(+0.46%)
Mar 30, 2023	48.36	48.88	46.92	48.00	435,368	-0.14(-0.29%)
Mar 29, 2023	48.00	48.73	47.03	48.14	254,176	+1.33(+2.84%)
Mar 28, 2023	47.11	48.13	46.60	46.81	407,568	-0.16(-0.34%)
Mar 27, 2023	45.73	47.39	45.45	46.97	299,753	+0.91(+1.98%)
Mar 24, 2023	44.49	46.11	43.35	46.06	496,370	+2.24(+5.11%)
Mar 23, 2023	44.14	44.82	43.62	43.82	665,581	+0.16(+0.37%)
Mar 22, 2023	44.85	44.85	43.58	43.66	496,966	-1.31(-2.91%)
Mar 21, 2023	45.99	46.40	44.56	44.97	503,600	-1.26(-2.73%)
Mar 20, 2023	45.88	46.38	44.07	46.23	204,139	+0.51(+1.12%)
Mar 17, 2023	46.28	46.99	44.47	45.72	841,228	-0.96(-2.06%)
Mar 16, 2023	46.56	47.74	45.68	46.68	375,107	-0.23(-0.49%)
Mar 15, 2023	46.55	47.14	45.80	46.91	449,012	-0.30(-0.64%)
Mar 14, 2023	45.56	47.26	45.37	47.21	652,941	+1.95(+4.31%)
Mar 13, 2023	43.14	45.79	43.03	45.26	368,842	+1.84(+4.24%)
Mar 10, 2023	44.82	44.85	42.91	43.42	680,294	-1.47(-3.27%)
Mar 09, 2023	46.18	46.57	44.89	44.89	530,075	-1.25(-2.71%)
Mar 08, 2023	45.98	46.76	45.50	46.14	379,008	-0.20(-0.43%)
Mar 07, 2023	46.60	46.85	45.80	46.34	333,170	-0.42(-0.90%)
Mar 06, 2023	46.26	47.44	46.05	46.76	299,291	+0.48(+1.04%)
Mar 03, 2023	46.25	47.15	45.91	46.28	344,681	+0.35(+0.76%)
Mar 02, 2023	46.74	47.12	45.84	45.93	401,569	-1.22(-2.59%)
Mar 01, 2023	46.70	48.04	46.50	47.15	523,231	+0.97(+2.10%)
Feb 28, 2023	46.34	47.27	45.74	46.18	1,699,040	-0.14(-0.30%)
Feb 27, 2023	46.03	46.72	45.10	46.32	511,540	+1.03(+2.27%)
Feb 24, 2023	46.04	46.62	45.09	45.29	479,960	-1.23(-2.64%)
Feb 23, 2023	47.38	47.80	45.98	46.52	649,301	-0.75(-1.59%)
Feb 22, 2023	47.48	47.85	46.81	47.27	872,070	-0.62(-1.29%)
Feb 21, 2023	49.22	49.67	47.84	47.89	502,720	-2.12(-4.24%)
Feb 17, 2023	48.87	50.28	48.46	50.01	282,308	+0.97(+1.98%)
Feb 16, 2023	48.49	49.48	48.41	49.04	357,355	+0.19(+0.39%)
Feb 15, 2023	48.32	48.91	47.94	48.85	425,758	+0.54(+1.12%)
Feb 14, 2023	49.44	50.02	48.23	48.31	1,464,166	-1.54(-3.09%)
Feb 13, 2023	49.02	50.36	48.25	49.85	432,703	+0.85(+1.73%)
Feb 10, 2023	49.23	50.18	48.65	49.00	432,290	-0.45(-0.91%)
Feb 09, 2023	49.81	50.62	49.05	49.45	293,642	+0.30(+0.61%)
Feb 08, 2023	50.68	50.68	48.95	49.15	503,148	-1.50(-2.96%)
Feb 07, 2023	49.65	50.80	48.87	50.65	289,888	+0.99(+1.99%)
Feb 06, 2023	51.72	52.34	48.93	49.66	663,529	-2.58(-4.94%)
Feb 03, 2023	50.59	53.02	50.26	52.24	890,380	+0.59(+1.14%)
Feb 02, 2023	52.99	52.99	50.81	51.65	732,111	-0.15(-0.29%)
Feb 01, 2023	51.29	52.13	50.80	51.80	1,051,781	+1.30(+2.57%)
Jan 31, 2023	50.26	52.06	50.25	50.50	593,941	+0.37(+0.74%)
Jan 30, 2023	53.11	53.11	50.03	50.13	817,675	-2.58(-4.89%)
Jan 27, 2023	55.04	56.19	51.12	52.71	1,488,208	-1.13(-2.10%)
Jan 26, 2023	53.39	54.54	53.03	53.84	302,738	+0.59(+1.11%)
Jan 25, 2023	52.67	53.86	52.31	53.25	512,613	-0.98(-1.81%)
Jan 24, 2023	54.23	55.60	49.53	54.23	988,030	+0.25(+0.46%)
Jan 23, 2023	53.99	54.98	52.10	53.98	602,108	-0.25(-0.46%)
Jan 20, 2023	54.62	55.33	53.34	54.23	637,656	-0.33(-0.60%)
Jan 19, 2023	54.05	55.43	53.42	54.56	562,699	+0.52(+0.96%)
Jan 18, 2023	55.00	55.70	53.37	54.04	668,891	-1.13(-2.05%)
Jan 17, 2023	56.33	57.00	54.29	55.17	627,727	-2.20(-3.83%)
Jan 13, 2023	53.00	57.72	53.00	57.37	1,203,423	+4.15(+7.80%)
Jan 12, 2023	52.23	53.24	51.36	53.22	899,469	+1.26(+2.42%)
Jan 11, 2023	50.00	52.61	49.13	51.96	879,649	+2.15(+4.32%)
Jan 10, 2023	46.48	55.00	46.48	49.81	1,532,251	+3.21(+6.89%)
Jan 09, 2023	49.70	50.81	46.44	46.60	659,063	-2.99(-6.03%)
Jan 06, 2023	47.98	49.66	47.17	49.59	567,706	+1.49(+3.10%)
Jan 05, 2023	49.45	49.84	47.52	48.10	534,856	-1.57(-3.16%)
Jan 04, 2023	49.39	49.86	48.01	49.67	499,706	+0.97(+1.99%)
Jan 03, 2023	50.06	51.12	47.94	48.70	455,970	-1.22(-2.44%)
Dec 30, 2022	49.57	49.98	48.85	49.92	331,908	+0.23(+0.46%)
Dec 29, 2022	48.29	50.32	47.54	49.69	302,722	+1.64(+3.41%)
Dec 28, 2022	48.45	49.55	48.03	48.05	1,181,815	-0.64(-1.31%)
Dec 27, 2022	49.78	50.86	48.23	48.69	451,217	-1.13(-2.27%)
Dec 23, 2022	49.98	50.56	49.19	49.82	400,858	-0.54(-1.07%)
Dec 22, 2022	50.13	50.57	49.76	50.36	368,296	-0.16(-0.32%)
Dec 21, 2022	50.49	51.43	50.07	50.52	383,001	+0.06(+0.12%)
Dec 20, 2022	49.57	50.97	48.75	50.46	430,823	+1.21(+2.46%)
Dec 19, 2022	50.91	51.31	48.74	49.25	447,196	-1.70(-3.34%)
Dec 16, 2022	51.13	51.95	49.69	50.95	988,283	-0.89(-1.72%)
Dec 15, 2022	51.25	52.00	50.00	51.84	360,222	-0.04(-0.08%)
Dec 14, 2022	49.97	52.80	49.21	51.88	981,139	+1.75(+3.49%)
Dec 13, 2022	51.85	52.76	49.73	50.13	612,036	-1.92(-3.69%)
Dec 12, 2022	53.57	53.57	49.11	52.05	1,441,674	-1.50(-2.80%)
Dec 09, 2022	55.46	55.82	53.05	53.55	670,198	-1.91(-3.44%)
Dec 08, 2022	54.93	56.25	54.02	55.46	1,012,238	+0.56(+1.02%)
Dec 07, 2022	53.75	55.80	53.04	54.90	1,100,141	+0.94(+1.74%)
Dec 06, 2022	52.44	54.29	51.56	53.96	762,544	+2.97(+5.82%)
Dec 05, 2022	51.14	51.87	49.38	50.99	535,906	+0.07(+0.14%)
Dec 02, 2022	49.14	51.53	48.81	50.92	350,475	+1.15(+2.31%)
Dec 01, 2022	51.12	51.95	49.46	49.77	329,130	-1.74(-3.38%)
Nov 30, 2022	48.84	51.66	48.53	51.51	741,681	+3.00(+6.18%)
Nov 29, 2022	48.48	49.69	48.48	48.51	412,767	+0.36(+0.75%)
Nov 28, 2022	47.98	50.49	47.98	48.15	552,236	+0.04(+0.08%)
Nov 25, 2022	48.54	49.21	47.91	48.11	277,109	-0.54(-1.11%)
Nov 23, 2022	48.98	49.84	47.70	48.65	652,288	-0.12(-0.25%)
Nov 22, 2022	50.34	50.48	47.49	48.77	988,421	-2.24(-4.39%)
Nov 21, 2022	52.11	52.34	50.56	51.01	660,506	-1.10(-2.11%)
Nov 18, 2022	51.34	52.23	50.91	52.11	463,331	+1.01(+1.98%)
Nov 17, 2022	50.76	51.87	50.02	51.10	638,167	-0.55(-1.06%)
Nov 16, 2022	52.50	53.40	51.08	51.65	586,140	-0.85(-1.62%)
Nov 15, 2022	53.00	53.50	51.92	52.50	540,545	+0.20(+0.38%)
Nov 14, 2022	52.71	53.83	51.93	52.30	590,774	-0.20(-0.38%)
Nov 11, 2022	51.98	52.63	51.26	52.50	933,763	+0.50(+0.96%)
Nov 10, 2022	52.00	52.96	50.45	52.00	617,269	+0.50(+0.97%)
Nov 09, 2022	51.01	52.46	50.63	51.50	609,169	+0.48(+0.94%)
Nov 08, 2022	50.67	51.46	49.85	51.02	375,176	+0.46(+0.91%)
Nov 07, 2022	51.50	52.74	50.21	50.56	949,430	-0.81(-1.58%)
Nov 04, 2022	52.00	52.48	50.00	51.37	680,096	+0.01(+0.02%)
Nov 03, 2022	49.55	51.86	49.22	51.36	545,738	+0.83(+1.64%)
Nov 02, 2022	51.64	51.78	50.26	50.53	969,147	-0.48(-0.94%)

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.