Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	48.76	49.33	48.52	48.63	1,581,703	-0.20(-0.41%)
Oct 30, 2023	48.21	48.91	47.70	48.83	1,969,004	+1.16(+2.44%)
Oct 27, 2023	49.13	49.55	47.44	47.66	3,061,316	-1.37(-2.80%)
Oct 26, 2023	49.28	50.25	48.88	49.04	1,775,636	-0.15(-0.30%)
Oct 25, 2023	49.65	49.89	47.96	49.18	3,793,465	-0.80(-1.59%)
Oct 24, 2023	49.87	50.72	49.60	49.98	2,579,785	+0.24(+0.48%)
Oct 23, 2023	51.06	51.17	49.71	49.74	3,501,697	-1.25(-2.46%)
Oct 20, 2023	51.72	52.40	49.81	50.99	8,742,168	+5.36(+11.75%)
Oct 19, 2023	47.07	47.27	45.48	45.63	4,953,819	-1.43(-3.04%)
Oct 18, 2023	49.28	49.49	46.91	47.07	3,163,313	-3.05(-6.09%)
Oct 17, 2023	49.35	51.00	49.35	50.12	3,422,610	+0.70(+1.41%)
Oct 16, 2023	47.91	49.49	47.89	49.42	2,848,341	+1.83(+3.85%)
Oct 13, 2023	47.65	48.24	47.40	47.59	1,964,272	+0.05(+0.10%)
Oct 12, 2023	48.32	48.48	47.09	47.54	1,997,880	-1.14(-2.35%)
Oct 11, 2023	49.18	49.43	48.28	48.69	2,358,374	-0.51(-1.03%)
Oct 10, 2023	49.16	49.74	48.68	49.19	1,574,227	+0.07(+0.14%)
Oct 09, 2023	48.15	49.23	47.92	49.12	1,168,354	+0.64(+1.31%)
Oct 06, 2023	48.06	48.99	47.93	48.49	1,298,825	+0.13(+0.27%)
Oct 05, 2023	48.33	48.43	47.56	48.36	1,681,022	-0.16(-0.33%)
Oct 04, 2023	48.60	48.65	47.60	48.52	2,358,542	+0.01(+0.02%)
Oct 03, 2023	48.34	49.39	47.94	48.51	2,409,164	-0.31(-0.63%)
Oct 02, 2023	49.64	50.01	48.39	48.82	2,073,067	-1.06(-2.13%)
Sep 29, 2023	49.82	50.14	49.55	49.88	2,311,144	+0.37(+0.74%)
Sep 28, 2023	49.44	49.62	48.99	49.51	2,249,775	-0.01(-0.02%)
Sep 27, 2023	49.69	49.95	48.90	49.52	1,802,064	-0.28(-0.56%)
Sep 26, 2023	50.36	50.78	49.80	49.80	969,667	-0.91(-1.78%)
Sep 25, 2023	50.10	50.94	50.58	50.71	987,397	+0.48(+0.95%)
Sep 22, 2023	50.76	51.25	50.18	50.23	1,429,024	-0.51(-1.00%)
Sep 21, 2023	52.40	52.44	50.72	50.74	2,389,704	-1.76(-3.35%)
Sep 20, 2023	52.95	53.34	52.17	52.50	1,805,532	-0.08(-0.15%)
Sep 19, 2023	53.27	53.47	52.33	52.58	1,421,769	-0.78(-1.45%)
Sep 18, 2023	53.20	54.28	53.14	53.35	2,134,774	+0.21(+0.39%)
Sep 15, 2023	53.12	53.39	52.62	53.14	2,266,718	-0.14(-0.26%)
Sep 14, 2023	53.20	53.63	51.99	53.28	2,436,388	+0.50(+0.94%)
Sep 13, 2023	50.87	53.95	50.48	52.79	3,383,755	+1.83(+3.59%)
Sep 12, 2023	51.71	51.73	50.80	50.96	1,767,126	-0.82(-1.58%)
Sep 11, 2023	52.23	52.63	51.61	51.77	1,565,774	-0.21(-0.40%)
Sep 08, 2023	52.39	52.54	51.45	51.98	1,275,779	-0.18(-0.34%)
Sep 07, 2023	52.10	52.77	51.81	52.16	1,817,823	-0.17(-0.32%)
Sep 06, 2023	53.06	53.15	52.28	52.33	1,141,395	-0.73(-1.38%)
Sep 05, 2023	53.92	54.06	52.85	53.06	1,382,032	-1.74(-3.17%)
Sep 01, 2023	54.71	55.22	54.18	54.80	1,553,408	+0.42(+0.77%)
Aug 31, 2023	54.17	54.84	53.57	54.38	2,497,637	+0.00(+0.00%)
Aug 30, 2023	55.07	55.37	54.31	54.38	1,290,625	-0.41(-0.74%)
Aug 29, 2023	53.69	55.16	53.62	54.79	2,090,398	+1.13(+2.11%)
Aug 28, 2023	54.10	54.92	53.53	53.66	2,265,925	-0.47(-0.86%)
Aug 25, 2023	55.07	55.39	53.94	54.12	1,790,851	-0.76(-1.39%)
Aug 24, 2023	55.14	55.79	54.83	54.89	960,305	-0.56(-1.00%)
Aug 23, 2023	54.98	55.46	54.38	55.44	1,102,428	+0.37(+0.67%)
Aug 22, 2023	55.84	56.36	54.70	55.08	1,405,363	-1.04(-1.86%)
Aug 21, 2023	55.95	56.53	55.76	56.12	1,076,789	+0.18(+0.32%)
Aug 18, 2023	55.25	56.17	54.81	55.94	1,379,267	+0.42(+0.75%)
Aug 17, 2023	56.66	57.08	55.49	55.52	1,783,243	-1.00(-1.77%)
Aug 16, 2023	58.12	58.34	56.09	56.52	1,999,904	-1.53(-2.63%)
Aug 15, 2023	59.38	59.64	57.93	58.05	1,431,459	-1.61(-2.69%)
Aug 14, 2023	59.02	59.91	58.42	59.66	1,498,960	+0.50(+0.84%)
Aug 11, 2023	58.74	59.47	58.72	59.16	1,280,964	+0.33(+0.56%)
Aug 10, 2023	58.91	59.73	58.72	58.84	884,187	+0.16(+0.27%)
Aug 09, 2023	59.04	59.51	58.63	58.68	1,044,192	-0.47(-0.79%)
Aug 08, 2023	59.54	59.56	58.80	59.14	1,502,909	-0.93(-1.55%)
Aug 07, 2023	59.82	60.17	59.20	60.08	1,474,371	+0.62(+1.05%)
Aug 04, 2023	60.09	60.45	59.17	59.45	1,277,946	-0.58(-0.96%)
Aug 03, 2023	58.74	60.19	58.21	60.03	1,560,638	+1.13(+1.92%)
Aug 02, 2023	58.84	59.39	58.32	58.89	2,013,982	-0.36(-0.60%)

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.