Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	46.75	47.17	45.94	47.09	6,686,433	+0.39(+0.83%)
Oct 30, 2023	47.00	47.63	46.08	46.70	8,025,443	-0.43(-0.91%)
Oct 27, 2023	47.08	47.70	46.63	47.13	8,938,623	+0.63(+1.35%)
Oct 26, 2023	47.42	48.04	46.30	46.50	7,754,362	-0.92(-1.93%)
Oct 25, 2023	48.71	49.07	47.00	47.42	9,188,430	-1.93(-3.92%)
Oct 24, 2023	49.52	49.71	48.80	49.36	8,402,398	+0.47(+0.96%)
Oct 23, 2023	48.99	49.76	48.03	48.89	8,765,752	-0.45(-0.91%)
Oct 20, 2023	50.55	50.79	49.20	49.34	9,849,251	-1.22(-2.41%)
Oct 19, 2023	51.93	52.33	50.33	50.55	10,058,314	-0.78(-1.52%)
Oct 18, 2023	52.03	52.33	51.06	51.33	8,816,869	-1.70(-3.20%)
Oct 17, 2023	52.29	53.73	51.72	53.03	8,447,992	-0.49(-0.91%)
Oct 16, 2023	52.50	53.63	52.17	53.51	9,516,341	+1.04(+1.98%)
Oct 13, 2023	54.44	54.57	52.21	52.48	9,202,509	-1.99(-3.66%)
Oct 12, 2023	55.06	55.55	53.94	54.47	9,219,008	-0.52(-0.94%)
Oct 11, 2023	55.14	55.81	54.06	54.99	6,637,407	+0.09(+0.16%)
Oct 10, 2023	54.43	55.73	54.10	54.90	6,959,343	+0.78(+1.44%)
Oct 09, 2023	53.70	54.49	53.17	54.12	5,266,824	-0.26(-0.48%)
Oct 06, 2023	52.14	54.80	52.11	54.38	7,877,121	+1.43(+2.69%)
Oct 05, 2023	52.89	53.39	52.16	52.96	6,966,991	-0.15(-0.28%)
Oct 04, 2023	52.73	53.21	52.15	53.10	6,541,985	+0.75(+1.43%)
Oct 03, 2023	53.51	54.31	51.86	52.36	7,352,316	-2.02(-3.72%)
Oct 02, 2023	53.72	55.03	53.62	54.38	7,069,990	+0.46(+0.85%)
Sep 29, 2023	54.79	55.22	53.80	53.92	8,030,617	+0.13(+0.24%)
Sep 28, 2023	52.06	54.52	51.99	53.79	10,225,903	+1.44(+2.76%)
Sep 27, 2023	51.91	52.88	51.36	52.35	7,679,971	+0.84(+1.62%)
Sep 26, 2023	51.74	52.25	51.24	51.51	7,064,973	-0.92(-1.75%)
Sep 25, 2023	51.82	52.46	51.87	52.43	6,466,109	+0.33(+0.63%)
Sep 22, 2023	52.10	53.17	51.83	52.10	8,582,570	+0.46(+0.89%)
Sep 21, 2023	54.10	55.25	51.59	51.64	18,150,660	-1.10(-2.08%)
Sep 20, 2023	54.06	54.52	52.72	52.74	5,958,623	-1.15(-2.13%)
Sep 19, 2023	54.36	54.38	53.16	53.88	6,544,089	-0.69(-1.26%)
Sep 18, 2023	53.66	54.86	53.52	54.57	7,103,135	+0.29(+0.53%)
Sep 15, 2023	55.31	55.50	53.95	54.28	14,064,027	-1.34(-2.42%)
Sep 14, 2023	56.23	56.24	55.15	55.63	7,893,864	+0.24(+0.43%)
Sep 13, 2023	55.50	56.25	55.13	55.39	6,352,495	-0.05(-0.09%)
Sep 12, 2023	55.62	56.81	55.39	55.44	5,592,552	-0.67(-1.19%)
Sep 11, 2023	56.60	56.60	54.55	56.10	8,461,969	+0.58(+1.04%)
Sep 08, 2023	56.08	56.53	55.19	55.53	9,452,621	-0.84(-1.48%)
Sep 07, 2023	55.03	56.82	54.37	56.36	10,675,772	-0.13(-0.23%)
Sep 06, 2023	57.48	58.01	56.34	56.49	11,001,800	-1.18(-2.04%)
Sep 05, 2023	57.53	58.19	57.06	57.67	5,644,385	-0.06(-0.10%)
Sep 01, 2023	58.71	59.07	57.20	57.73	7,668,223	-0.30(-0.51%)
Aug 31, 2023	57.12	58.42	57.12	58.03	10,370,622	+0.91(+1.59%)
Aug 30, 2023	55.90	57.72	55.64	57.12	11,649,990	+1.22(+2.17%)
Aug 29, 2023	54.66	56.23	54.41	55.90	10,394,856	+0.95(+1.72%)
Aug 28, 2023	53.58	55.05	53.35	54.96	13,611,781	+1.66(+3.12%)
Aug 25, 2023	54.26	54.88	52.05	53.29	32,631,210	-3.78(-6.62%)
Aug 24, 2023	63.72	63.98	56.72	57.07	27,394,046	-4.19(-6.85%)
Aug 23, 2023	59.17	61.53	58.92	61.26	13,476,333	+1.90(+3.21%)
Aug 22, 2023	60.62	61.46	59.13	59.36	13,659,701	-0.44(-0.73%)
Aug 21, 2023	57.63	59.92	57.56	59.80	12,141,480	+2.43(+4.24%)
Aug 18, 2023	57.38	57.65	56.40	57.37	12,376,263	+0.03(+0.05%)
Aug 17, 2023	57.65	57.88	56.71	57.34	10,858,364	+0.19(+0.33%)
Aug 16, 2023	58.78	58.78	57.03	57.15	11,496,611	-1.74(-2.96%)
Aug 15, 2023	59.13	59.75	58.52	58.89	8,402,345	-0.45(-0.76%)
Aug 14, 2023	56.39	59.50	56.18	59.34	14,225,343	+2.47(+4.34%)
Aug 11, 2023	57.88	57.97	56.48	56.87	9,989,299	-1.83(-3.12%)
Aug 10, 2023	59.89	60.81	57.97	58.70	9,742,961	-1.01(-1.68%)
Aug 09, 2023	61.58	61.86	59.44	59.71	9,307,449	-2.01(-3.26%)
Aug 08, 2023	62.17	62.19	60.55	61.72	9,215,319	-1.58(-2.50%)
Aug 07, 2023	62.98	63.36	62.20	63.31	4,786,438	+0.86(+1.37%)
Aug 04, 2023	62.00	63.55	61.40	62.45	7,656,472	+0.34(+0.55%)
Aug 03, 2023	61.20	62.75	60.95	62.11	9,086,597	+0.24(+0.39%)
Aug 02, 2023	64.65	64.75	60.75	61.87	13,800,326	-3.81(-5.79%)

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.