Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	47.42	48.09	47.20	47.68	2,713,573	+0.24(+0.50%)
Oct 30, 2023	47.04	47.80	46.64	47.45	3,124,292	+0.84(+1.81%)
Oct 27, 2023	46.56	46.78	45.87	46.60	3,966,799	+0.06(+0.13%)
Oct 26, 2023	45.10	47.01	45.05	46.55	3,401,092	+1.53(+3.39%)
Oct 25, 2023	45.13	45.93	44.97	45.02	3,142,938	-0.51(-1.11%)
Oct 24, 2023	43.00	45.61	42.88	45.52	3,672,706	+3.12(+7.36%)
Oct 23, 2023	43.64	43.69	42.40	42.41	1,962,990	-1.31(-2.99%)
Oct 20, 2023	44.78	44.88	43.69	43.71	1,649,096	-1.01(-2.26%)
Oct 19, 2023	44.78	45.72	44.61	44.72	2,367,236	+0.00(+0.00%)
Oct 18, 2023	44.65	45.13	44.23	44.72	2,339,753	-0.41(-0.90%)
Oct 17, 2023	44.13	45.46	43.99	45.13	1,862,921	+0.57(+1.29%)
Oct 16, 2023	43.88	44.97	42.96	44.55	2,172,746	+0.90(+2.06%)
Oct 13, 2023	43.85	44.24	43.16	43.65	2,375,643	+0.23(+0.52%)
Oct 12, 2023	45.36	45.56	43.21	43.43	3,268,013	-2.12(-4.65%)
Oct 11, 2023	46.74	47.41	45.14	45.54	2,222,599	-0.26(-0.56%)
Oct 10, 2023	45.54	46.05	45.28	45.80	2,134,945	+0.31(+0.67%)
Oct 09, 2023	45.50	45.66	44.69	45.50	2,740,007	-0.19(-0.41%)
Oct 06, 2023	47.11	47.30	45.64	45.68	2,985,632	-1.57(-3.33%)
Oct 05, 2023	48.58	48.82	46.79	47.26	2,003,705	-1.53(-3.15%)
Oct 04, 2023	48.76	49.17	48.18	48.79	1,793,766	+0.53(+1.11%)
Oct 03, 2023	48.17	49.44	48.17	48.26	1,744,709	-0.52(-1.08%)
Oct 02, 2023	49.26	49.87	48.53	48.78	1,830,250	-0.52(-1.04%)
Sep 29, 2023	49.34	49.86	49.02	49.30	3,320,421	+1.59(+3.34%)
Sep 28, 2023	47.56	48.08	47.17	47.70	2,849,432	-0.06(-0.12%)
Sep 27, 2023	47.74	48.13	47.25	47.76	1,408,047	+0.08(+0.17%)
Sep 26, 2023	48.60	48.85	47.52	47.68	1,354,518	-1.13(-2.31%)
Sep 25, 2023	48.98	48.87	48.48	48.81	1,337,015	-0.25(-0.50%)
Sep 22, 2023	50.01	50.39	49.00	49.06	2,177,414	-0.85(-1.71%)
Sep 21, 2023	51.01	51.22	49.82	49.91	1,653,929	-1.54(-3.00%)
Sep 20, 2023	50.33	51.96	50.06	51.46	2,510,307	+1.40(+2.79%)
Sep 19, 2023	50.83	50.90	49.98	50.06	2,039,149	-0.90(-1.77%)
Sep 18, 2023	50.97	51.50	50.51	50.96	1,355,237	-0.22(-0.43%)
Sep 15, 2023	51.91	52.08	51.03	51.18	2,468,985	-0.89(-1.71%)
Sep 14, 2023	50.99	52.43	50.70	52.07	2,009,798	+1.68(+3.34%)
Sep 13, 2023	50.76	51.11	50.25	50.39	1,676,760	-0.99(-1.93%)
Sep 12, 2023	51.50	51.66	51.11	51.38	1,208,625	-0.13(-0.25%)
Sep 11, 2023	51.99	52.27	51.50	51.51	1,343,153	-0.08(-0.15%)
Sep 08, 2023	50.76	51.68	50.32	51.59	2,332,565	+0.79(+1.56%)
Sep 07, 2023	51.65	51.99	50.69	50.79	1,838,420	-1.62(-3.10%)
Sep 06, 2023	53.01	53.43	52.29	52.42	1,611,363	-0.75(-1.42%)
Sep 05, 2023	53.98	54.00	52.94	53.17	1,294,113	-1.23(-2.26%)
Sep 01, 2023	54.15	55.04	53.81	54.40	1,108,707	+0.48(+0.88%)
Aug 31, 2023	53.88	54.16	53.59	53.92	1,401,120	+0.24(+0.44%)
Aug 30, 2023	53.22	53.71	52.93	53.69	1,253,758	+0.55(+1.04%)
Aug 29, 2023	51.91	53.16	51.50	53.13	1,186,429	+1.35(+2.61%)
Aug 28, 2023	51.78	52.48	51.44	51.78	1,065,447	-0.14(-0.27%)
Aug 25, 2023	52.16	52.43	51.53	51.92	1,121,745	-0.14(-0.27%)
Aug 24, 2023	51.43	52.31	51.25	52.06	1,119,927	+0.38(+0.73%)
Aug 23, 2023	51.77	51.95	51.57	51.68	1,376,337	-0.13(-0.25%)
Aug 22, 2023	52.26	52.42	51.36	51.81	1,656,114	-0.52(-1.00%)
Aug 21, 2023	53.85	54.18	52.06	52.33	1,573,735	-1.51(-2.80%)
Aug 18, 2023	54.17	54.75	53.76	53.84	1,820,890	-0.82(-1.50%)
Aug 17, 2023	54.33	55.81	54.17	54.66	2,410,392	+0.88(+1.63%)
Aug 16, 2023	54.76	56.91	53.22	53.78	4,128,472	-0.99(-1.80%)
Aug 15, 2023	55.50	55.60	54.71	54.77	1,126,652	-1.13(-2.03%)
Aug 14, 2023	56.36	56.36	55.65	55.91	1,217,041	-0.74(-1.31%)
Aug 11, 2023	56.24	56.80	55.69	56.65	1,513,347	+0.55(+0.98%)
Aug 10, 2023	54.95	56.14	54.81	56.09	1,688,577	+1.59(+2.91%)
Aug 09, 2023	55.52	55.52	54.32	54.50	1,415,996	-1.02(-1.83%)
Aug 08, 2023	55.69	55.78	54.82	55.52	1,180,734	-0.81(-1.44%)
Aug 07, 2023	57.17	57.26	55.93	56.33	1,415,665	-0.72(-1.26%)
Aug 04, 2023	58.04	58.88	56.89	57.05	2,141,260	-1.23(-2.12%)
Aug 03, 2023	57.06	60.09	57.05	58.28	4,148,313	+1.96(+3.49%)
Aug 02, 2023	56.81	57.12	56.22	56.32	1,674,630	-0.99(-1.72%)

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.