Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	64.86	65.79	63.85	64.20	333,551	-0.56(-0.86%)
Oct 30, 2023	64.12	65.20	63.54	64.75	298,318	+1.35(+2.13%)
Oct 27, 2023	63.25	64.17	61.87	63.40	449,289	+0.07(+0.11%)
Oct 26, 2023	62.01	63.74	61.15	63.33	571,029	+0.70(+1.11%)
Oct 25, 2023	67.61	67.65	61.18	62.64	727,406	-7.42(-10.59%)
Oct 24, 2023	71.42	72.25	69.64	70.05	328,811	-1.12(-1.57%)
Oct 23, 2023	71.43	72.26	70.97	71.17	170,362	-0.25(-0.36%)
Oct 20, 2023	74.42	74.74	71.33	71.43	354,776	-2.77(-3.74%)
Oct 19, 2023	74.65	75.96	73.97	74.20	145,075	-0.31(-0.42%)
Oct 18, 2023	75.86	75.91	74.38	74.51	157,018	-1.84(-2.41%)
Oct 17, 2023	74.70	76.91	74.66	76.35	435,449	+1.27(+1.70%)
Oct 16, 2023	74.08	75.37	74.40	75.08	162,730	+1.68(+2.28%)
Oct 13, 2023	75.52	75.94	73.35	73.41	156,648	-1.60(-2.13%)
Oct 12, 2023	76.46	76.46	74.46	75.00	166,932	-1.54(-2.01%)
Oct 11, 2023	77.23	77.89	76.00	76.54	176,915	-0.67(-0.86%)
Oct 10, 2023	76.95	77.78	76.95	77.21	131,439	+0.48(+0.63%)
Oct 09, 2023	76.28	77.23	75.92	76.73	85,393	+0.18(+0.23%)
Oct 06, 2023	75.83	77.42	75.31	76.55	205,739	+0.16(+0.21%)
Oct 05, 2023	75.04	76.63	74.96	76.39	218,909	+1.14(+1.51%)
Oct 04, 2023	74.96	75.62	74.17	75.26	166,819	+0.43(+0.58%)
Oct 03, 2023	76.35	76.57	74.52	74.83	256,147	-1.78(-2.33%)
Oct 02, 2023	78.40	78.40	76.23	76.61	137,222	-1.75(-2.24%)
Sep 29, 2023	77.62	78.78	77.62	78.36	135,526	+1.24(+1.61%)
Sep 28, 2023	76.76	78.03	76.76	77.12	88,966	+0.29(+0.38%)
Sep 27, 2023	76.87	77.27	76.04	76.83	108,125	+0.02(+0.03%)
Sep 26, 2023	78.10	78.69	76.73	76.81	77,967	-1.76(-2.24%)
Sep 25, 2023	77.20	78.64	77.88	78.57	82,134	+1.23(+1.60%)
Sep 22, 2023	77.05	77.50	76.07	77.33	126,461	+0.36(+0.47%)
Sep 21, 2023	77.52	78.18	76.79	76.97	176,447	-1.00(-1.28%)
Sep 20, 2023	80.10	80.55	77.95	77.97	270,420	-1.80(-2.26%)
Sep 19, 2023	80.77	81.23	79.72	79.77	110,116	-0.97(-1.20%)
Sep 18, 2023	81.55	81.55	80.13	80.74	81,109	-1.01(-1.23%)
Sep 15, 2023	81.88	82.69	81.19	81.75	323,601	-0.45(-0.55%)
Sep 14, 2023	81.90	82.34	81.06	82.20	180,159	+0.92(+1.13%)
Sep 13, 2023	81.36	81.81	79.90	81.28	327,226	+0.21(+0.25%)
Sep 12, 2023	80.48	81.94	80.32	81.08	175,773	+0.72(+0.89%)
Sep 11, 2023	80.41	81.30	79.89	80.36	149,689	+0.04(+0.05%)
Sep 08, 2023	79.59	80.73	78.71	80.32	142,194	+1.07(+1.35%)
Sep 07, 2023	80.50	80.87	79.03	79.25	295,762	-1.26(-1.57%)
Sep 06, 2023	81.90	82.30	80.19	80.52	180,188	-1.62(-1.97%)
Sep 05, 2023	83.29	83.66	81.87	82.14	189,167	-1.55(-1.85%)
Sep 01, 2023	81.95	84.11	81.16	83.68	186,289	+2.25(+2.77%)
Aug 31, 2023	81.00	82.29	80.88	81.43	244,539	+0.55(+0.68%)
Aug 30, 2023	81.27	81.27	79.75	80.88	195,192	-0.43(-0.53%)
Aug 29, 2023	80.10	81.41	79.23	81.31	129,728	+1.51(+1.90%)
Aug 28, 2023	79.71	80.73	79.46	79.80	100,683	+0.68(+0.86%)
Aug 25, 2023	79.60	79.96	77.96	79.12	106,516	-0.43(-0.54%)
Aug 24, 2023	79.02	80.50	79.01	79.55	106,271	+0.53(+0.67%)
Aug 23, 2023	78.54	80.11	78.02	79.02	129,299	+0.44(+0.56%)
Aug 22, 2023	80.62	81.45	78.51	78.58	143,781	-2.11(-2.61%)
Aug 21, 2023	81.70	82.07	79.92	80.69	105,623	-0.81(-1.00%)
Aug 18, 2023	80.93	81.71	80.61	81.50	123,041	+0.28(+0.35%)
Aug 17, 2023	81.61	82.27	80.88	81.21	156,746	-0.22(-0.26%)
Aug 16, 2023	81.89	82.52	81.18	81.43	159,893	-0.74(-0.91%)
Aug 15, 2023	82.04	82.81	81.02	82.17	167,824	-0.95(-1.14%)
Aug 14, 2023	84.17	84.17	82.73	83.12	110,297	-1.44(-1.70%)
Aug 11, 2023	82.56	84.84	82.56	84.57	134,398	+1.27(+1.52%)
Aug 10, 2023	84.37	85.06	82.95	83.30	165,470	-1.04(-1.24%)
Aug 09, 2023	86.07	86.23	84.22	84.34	134,894	-2.15(-2.49%)
Aug 08, 2023	86.99	86.99	84.38	86.49	213,730	-1.70(-1.93%)
Aug 07, 2023	88.74	89.27	88.05	88.20	123,414	-0.48(-0.54%)
Aug 04, 2023	88.54	89.98	88.26	88.67	167,402	-0.26(-0.30%)
Aug 03, 2023	87.87	89.43	87.39	88.94	152,859	+0.77(+0.87%)
Aug 02, 2023	86.52	88.28	86.16	88.17	173,971	+0.65(+0.75%)
Aug 01, 2023	86.21	87.61	84.96	87.52	161,887	+0.78(+0.90%)
Jul 31, 2023	86.69	87.80	86.26	86.74	178,271	-0.05(-0.06%)
Jul 28, 2023	86.54	86.94	85.36	86.79	215,998	+0.65(+0.76%)
Jul 27, 2023	87.54	88.05	85.46	86.13	332,001	-1.94(-2.20%)
Jul 26, 2023	88.73	89.96	85.36	88.07	296,469	-0.22(-0.25%)
Jul 25, 2023	89.07	89.69	87.84	88.29	316,742	-0.55(-0.61%)
Jul 24, 2023	87.75	89.64	87.62	88.84	137,480	+0.68(+0.77%)
Jul 21, 2023	89.23	89.23	87.39	88.16	147,287	-0.50(-0.56%)
Jul 20, 2023	88.81	89.29	87.72	88.65	259,600	-0.48(-0.54%)
Jul 19, 2023	87.86	89.50	86.86	89.13	146,383	+1.56(+1.78%)
Jul 18, 2023	85.17	87.60	84.79	87.57	179,748	+2.30(+2.69%)
Jul 17, 2023	84.33	85.93	84.13	85.28	121,525	+1.10(+1.31%)
Jul 14, 2023	86.40	86.40	83.48	84.18	131,567	-1.56(-1.82%)
Jul 13, 2023	85.48	86.96	84.47	85.73	141,521	+0.73(+0.86%)
Jul 12, 2023	84.22	85.09	83.65	85.00	186,805	+2.14(+2.59%)
Jul 11, 2023	82.79	83.41	82.21	82.86	110,830	+0.44(+0.53%)
Jul 10, 2023	80.87	83.20	80.87	82.42	194,293	+1.27(+1.56%)
Jul 07, 2023	79.39	82.14	78.63	81.16	444,761	+1.85(+2.33%)
Jul 06, 2023	79.03	79.63	77.66	79.31	282,489	-0.70(-0.88%)
Jul 05, 2023	79.37	80.49	78.43	80.01	274,547	-0.03(-0.04%)
Jul 03, 2023	78.63	80.66	78.63	80.04	183,321	+1.38(+1.76%)
Jun 30, 2023	80.68	80.82	78.43	78.66	275,650	-1.33(-1.67%)
Jun 29, 2023	80.14	81.16	79.65	79.99	203,425	+0.43(+0.54%)
Jun 28, 2023	79.77	80.49	78.90	79.56	146,707	-0.53(-0.66%)
Jun 27, 2023	79.65	80.99	78.60	80.09	335,906	+0.53(+0.66%)
Jun 26, 2023	79.40	80.48	79.40	79.56	262,942	+0.51(+0.64%)
Jun 23, 2023	79.63	80.33	78.25	79.05	345,368	-1.33(-1.66%)
Jun 22, 2023	81.97	81.97	79.48	80.39	117,053	-1.69(-2.06%)
Jun 21, 2023	83.67	83.81	82.02	82.08	163,092	-2.03(-2.41%)
Jun 20, 2023	84.98	84.98	83.57	84.11	153,579	-1.16(-1.36%)
Jun 16, 2023	87.63	87.73	84.94	85.27	260,012	-2.05(-2.35%)
Jun 15, 2023	85.86	87.81	85.86	87.32	193,447	+11.71(+15.49%)
May 08, 2023	79.23	79.23	75.36	75.61	173,376	-2.43(-3.11%)
May 05, 2023	77.68	78.99	77.08	78.03	238,239	+2.84(+3.78%)
May 04, 2023	74.32	76.63	72.88	75.19	380,041	-0.56(-0.74%)
May 03, 2023	77.14	78.92	75.22	75.75	230,427	-1.12(-1.46%)
May 02, 2023	80.05	80.05	75.87	76.87	232,555	-3.31(-4.12%)
May 01, 2023	81.35	81.67	79.52	80.18	311,883	-0.92(-1.13%)
Apr 28, 2023	80.82	81.46	80.21	81.10	164,039	+0.23(+0.29%)
Apr 27, 2023	80.08	81.46	78.92	80.87	210,102	+1.21(+1.52%)
Apr 26, 2023	79.38	80.74	78.32	79.66	301,305	+2.76(+3.58%)
Apr 25, 2023	78.27	78.27	75.97	76.90	328,946	-2.41(-3.04%)
Apr 24, 2023	78.89	80.09	78.76	79.31	198,449	+0.43(+0.54%)
Apr 21, 2023	79.77	79.77	77.94	78.89	110,062	-0.65(-0.81%)
Apr 20, 2023	79.07	79.62	78.11	79.53	128,664	-0.40(-0.50%)
Apr 19, 2023	78.60	80.60	77.46	79.93	179,701	+2.40(+3.09%)
Apr 18, 2023	79.97	80.16	77.24	77.53	136,304	-2.60(-3.25%)
Apr 17, 2023	77.97	80.14	77.69	80.13	129,645	+2.08(+2.66%)
Apr 14, 2023	80.84	80.84	77.36	78.05	180,766	-1.66(-2.09%)
Apr 13, 2023	78.72	80.05	78.06	79.72	269,606	+0.80(+1.02%)
Apr 12, 2023	80.08	80.66	78.62	78.91	171,343	-0.87(-1.09%)
Apr 11, 2023	79.96	80.24	79.44	79.78	166,354	-0.25(-0.31%)
Apr 10, 2023	79.32	80.50	78.54	80.04	124,269	+0.51(+0.64%)
Apr 06, 2023	78.35	79.74	78.16	79.52	230,718	+1.38(+1.77%)
Apr 05, 2023	78.79	80.67	77.79	78.14	291,482	-1.62(-2.04%)
Apr 04, 2023	81.10	81.20	78.32	79.77	203,504	-1.05(-1.30%)
Apr 03, 2023	81.90	82.93	80.26	80.82	184,034	-0.80(-0.98%)
Mar 31, 2023	81.85	82.61	80.77	81.62	159,376	+0.41(+0.50%)
Mar 30, 2023	83.10	85.33	80.79	81.22	140,185	-0.95(-1.15%)
Mar 29, 2023	83.00	83.16	81.56	82.16	133,607	-0.20(-0.25%)
Mar 28, 2023	82.01	83.27	81.56	82.37	141,453	-0.02(-0.02%)
Mar 27, 2023	83.75	84.22	82.20	82.39	204,415	+0.47(+0.58%)
Mar 24, 2023	77.76	82.11	77.36	81.91	398,283	+3.07(+3.89%)
Mar 23, 2023	85.17	85.17	78.52	78.85	444,695	-5.91(-6.97%)
Mar 22, 2023	86.88	87.36	83.63	84.75	480,964	-2.30(-2.64%)
Mar 21, 2023	86.58	89.34	85.38	87.06	257,048	+3.35(+4.00%)
Mar 20, 2023	85.62	87.57	83.58	83.71	312,013	-0.04(-0.05%)
Mar 17, 2023	86.64	86.71	83.33	83.75	341,425	-4.44(-5.03%)
Mar 16, 2023	83.64	89.84	82.25	88.19	330,958	+3.59(+4.24%)
Mar 15, 2023	82.65	85.68	81.17	84.60	561,111	-0.71(-0.83%)
Mar 14, 2023	87.87	91.27	82.76	85.31	842,565	+0.79(+0.94%)
Mar 13, 2023	88.40	89.28	82.76	84.51	589,723	-6.79(-7.43%)
Mar 10, 2023	89.48	93.91	88.27	91.30	380,423	-0.49(-0.54%)
Mar 09, 2023	95.22	95.64	91.52	91.79	282,614	-4.09(-4.27%)
Mar 08, 2023	95.97	96.95	95.46	95.88	163,645	+0.04(+0.04%)
Mar 07, 2023	98.91	99.20	95.69	95.85	199,094	-3.70(-3.72%)
Mar 06, 2023	99.77	100.61	99.36	99.55	121,793	-0.79(-0.79%)
Mar 03, 2023	98.87	100.37	97.98	100.34	199,653	+1.63(+1.66%)
Mar 02, 2023	99.97	101.21	97.77	98.71	310,748	-1.98(-1.97%)
Mar 01, 2023	100.77	101.16	98.71	100.69	240,447	-0.53(-0.53%)
Feb 28, 2023	101.65	102.95	101.21	101.22	247,039	-0.41(-0.40%)
Feb 27, 2023	100.74	101.92	100.56	101.63	177,113	+1.41(+1.41%)
Feb 24, 2023	98.60	100.32	98.20	100.22	114,114	+1.11(+1.12%)
Feb 23, 2023	99.27	100.19	98.70	99.10	144,102	-0.27(-0.27%)
Feb 22, 2023	99.79	100.31	98.64	99.38	136,541	-0.19(-0.19%)
Feb 21, 2023	100.86	100.86	98.99	99.57	101,913	-1.45(-1.44%)
Feb 17, 2023	99.94	101.69	99.40	101.02	108,493	+0.95(+0.95%)
Feb 16, 2023	100.32	100.77	98.97	100.07	130,923	-0.49(-0.49%)
Feb 15, 2023	99.66	101.00	98.90	100.56	109,437	+0.53(+0.53%)
Feb 14, 2023	100.51	100.67	99.29	100.03	93,272	-0.49(-0.49%)
Feb 13, 2023	99.02	100.83	96.71	100.53	101,374	+1.32(+1.34%)
Feb 10, 2023	99.18	99.69	98.61	99.20	140,832	+0.05(+0.05%)
Feb 09, 2023	100.04	100.52	99.04	99.15	140,052	-0.10(-0.10%)
Feb 08, 2023	100.45	101.23	99.12	99.25	113,651	-1.46(-1.45%)
Feb 07, 2023	98.61	100.84	97.68	100.71	140,934	+1.58(+1.59%)
Feb 06, 2023	99.54	100.09	98.35	99.13	132,299	-0.48(-0.48%)
Feb 03, 2023	98.27	99.68	97.71	99.61	178,504	+1.01(+1.02%)
Feb 02, 2023	96.73	98.76	96.42	98.61	163,924	+2.03(+2.10%)
Feb 01, 2023	96.17	98.08	95.65	96.58	170,134	-0.10(-0.10%)
Jan 31, 2023	95.13	96.68	94.52	96.67	226,077	+1.89(+1.99%)
Jan 30, 2023	95.66	96.44	94.37	94.79	190,609	-0.92(-0.96%)
Jan 27, 2023	95.27	96.39	94.51	95.71	317,810	+0.27(+0.28%)
Jan 26, 2023	96.08	97.35	94.14	95.44	297,893	+0.07(+0.07%)
Jan 25, 2023	95.95	97.11	94.28	95.37	252,229	-0.13(-0.14%)
Jan 24, 2023	94.14	96.04	93.02	95.51	285,278	+0.83(+0.87%)
Jan 23, 2023	94.06	95.25	92.93	94.68	139,547	+0.82(+0.87%)
Jan 20, 2023	93.38	94.39	92.53	93.86	164,908	+1.12(+1.20%)
Jan 19, 2023	92.31	93.56	92.10	92.75	133,008	-0.43(-0.46%)
Jan 18, 2023	96.22	96.29	93.13	93.18	164,689	-3.72(-3.84%)
Jan 17, 2023	98.57	98.71	96.84	96.90	112,510	-1.55(-1.57%)
Jan 13, 2023	98.15	98.96	96.85	98.45	138,099	-0.59(-0.59%)
Jan 12, 2023	99.57	101.00	98.92	99.04	138,225	-0.56(-0.56%)
Jan 11, 2023	98.91	99.93	98.65	99.60	88,967	+0.72(+0.73%)
Jan 10, 2023	97.67	99.39	97.67	98.87	89,654	+0.78(+0.79%)
Jan 09, 2023	99.08	99.83	97.78	98.10	139,734	-0.83(-0.84%)
Jan 06, 2023	95.99	99.23	95.99	98.92	203,987	+3.46(+3.63%)
Jan 05, 2023	94.86	95.80	94.55	95.46	257,479	-0.21(-0.22%)
Jan 04, 2023	95.74	96.23	94.92	95.67	285,837	+0.50(+0.53%)
Jan 03, 2023	100.04	100.09	93.80	95.17	397,567	-4.67(-4.67%)
Dec 30, 2022	99.23	100.54	98.56	99.84	283,991	+0.48(+0.48%)
Dec 29, 2022	98.61	99.51	97.38	99.36	311,908	+1.00(+1.02%)
Dec 28, 2022	99.82	99.93	98.29	98.35	165,201	-1.34(-1.34%)
Dec 27, 2022	99.16	99.93	97.86	99.69	101,362	+0.75(+0.76%)
Dec 23, 2022	98.61	99.24	97.76	98.94	108,868	+0.72(+0.73%)
Dec 22, 2022	98.90	99.43	96.80	98.22	176,094	-1.04(-1.05%)
Dec 21, 2022	98.03	99.75	97.97	99.26	168,334	+1.68(+1.73%)
Dec 20, 2022	96.48	97.72	96.48	97.58	236,335	+1.10(+1.14%)
Dec 19, 2022	95.58	96.72	95.56	96.48	298,640	+0.83(+0.86%)
Dec 16, 2022	94.56	95.97	94.05	95.65	628,909	+0.41(+0.43%)
Dec 15, 2022	95.48	95.96	94.48	95.24	345,885	-0.62(-0.64%)
Dec 14, 2022	97.85	97.85	95.05	95.85	322,670	-1.61(-1.65%)
Dec 13, 2022	100.95	101.04	96.19	97.46	433,989	-2.27(-2.28%)
Dec 12, 2022	99.80	100.34	98.45	99.73	291,524	-0.13(-0.13%)
Dec 09, 2022	99.14	100.46	99.14	99.86	280,719	+0.38(+0.38%)
Dec 08, 2022	99.35	99.52	98.47	99.48	131,250	+1.13(+1.14%)
Dec 07, 2022	99.09	100.25	97.70	98.35	196,638	-0.78(-0.79%)
Dec 06, 2022	98.59	99.29	97.97	99.13	233,196	+0.82(+0.83%)
Dec 05, 2022	100.36	100.36	96.59	98.32	280,808	-2.94(-2.91%)
Dec 02, 2022	99.57	101.60	99.57	101.26	185,169	+1.33(+1.33%)
Dec 01, 2022	101.05	101.39	98.89	99.93	1,229,526	-0.79(-0.78%)
Nov 30, 2022	99.94	100.73	97.59	100.72	197,234	+1.37(+1.37%)
Nov 29, 2022	98.93	99.60	98.48	99.36	146,770	+1.07(+1.09%)
Nov 28, 2022	99.08	99.10	98.18	98.29	130,464	-1.83(-1.83%)
Nov 25, 2022	99.67	100.12	99.37	100.11	62,132	+0.97(+0.98%)
Nov 23, 2022	100.34	101.14	99.08	99.14	105,553	-1.43(-1.43%)
Nov 22, 2022	100.69	101.85	99.76	100.58	163,125	+0.53(+0.53%)
Nov 21, 2022	100.27	100.50	99.49	100.05	155,994	-0.36(-0.35%)
Nov 18, 2022	99.78	100.78	98.55	100.40	190,299	+2.09(+2.12%)
Nov 17, 2022	98.21	99.66	97.27	98.32	159,410	-0.99(-1.00%)
Nov 16, 2022	100.69	101.06	99.01	99.31	136,243	-1.47(-1.46%)
Nov 15, 2022	100.27	101.47	99.67	100.78	188,161	+1.06(+1.06%)
Nov 14, 2022	99.45	101.35	99.26	99.72	193,094	-0.22(-0.22%)
Nov 11, 2022	102.05	102.05	99.49	99.94	191,237	-1.73(-1.70%)
Nov 10, 2022	101.78	104.99	100.72	101.67	250,720	+1.59(+1.59%)
Nov 09, 2022	100.51	101.09	99.73	100.09	123,817	-0.86(-0.85%)
Nov 08, 2022	101.60	101.80	100.13	100.95	140,731	-0.78(-0.77%)
Nov 07, 2022	101.00	102.51	101.00	101.73	138,876	+0.29(+0.28%)
Nov 04, 2022	101.62	103.06	100.78	101.44	230,475	+0.56(+0.55%)
Nov 03, 2022	100.47	101.03	98.15	100.89	201,820	-0.17(-0.17%)
Nov 02, 2022	102.55	103.54	100.51	101.06	271,855	-2.15(-2.09%)

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.