Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	45.54	45.64	45.16	45.45	2,416,975	+0.08(+0.17%)
Oct 30, 2023	45.10	45.54	44.77	45.37	1,984,458	+0.64(+1.42%)
Oct 27, 2023	44.86	45.29	44.48	44.73	1,537,837	-0.29(-0.65%)
Oct 26, 2023	44.63	45.49	44.58	45.03	1,991,513	+0.54(+1.21%)
Oct 25, 2023	44.44	44.73	44.21	44.49	2,286,503	-0.10(-0.22%)
Oct 24, 2023	44.33	44.85	44.27	44.59	2,098,434	+0.29(+0.66%)
Oct 23, 2023	45.23	45.36	44.07	44.29	3,240,678	-1.10(-2.42%)
Oct 20, 2023	45.80	46.07	45.35	45.39	1,740,878	-0.29(-0.64%)
Oct 19, 2023	45.96	46.38	45.67	45.69	2,669,801	-0.33(-0.72%)
Oct 18, 2023	46.14	46.69	45.83	46.02	2,757,545	-0.26(-0.57%)
Oct 17, 2023	46.09	46.74	45.92	46.28	1,678,635	-0.17(-0.36%)
Oct 16, 2023	45.86	46.66	45.37	46.45	1,996,021	+0.83(+1.83%)
Oct 13, 2023	46.37	46.44	45.26	45.62	2,798,061	-0.58(-1.25%)
Oct 12, 2023	47.27	47.30	45.88	46.20	2,112,426	-1.08(-2.28%)
Oct 11, 2023	47.52	47.81	46.89	47.27	1,778,295	-0.14(-0.29%)
Oct 10, 2023	46.74	47.66	46.73	47.41	2,440,776	+1.11(+2.39%)
Oct 09, 2023	46.35	46.56	45.50	46.30	2,320,965	-0.21(-0.44%)
Oct 06, 2023	46.97	47.07	45.61	46.51	2,969,849	-0.73(-1.54%)
Oct 05, 2023	47.43	47.91	47.22	47.24	2,346,043	-0.18(-0.37%)
Oct 04, 2023	47.81	48.09	46.83	47.41	3,114,068	-0.72(-1.49%)
Oct 03, 2023	48.05	48.44	47.89	48.13	2,258,473	-0.16(-0.32%)
Oct 02, 2023	49.27	49.27	47.70	48.28	2,876,035	-1.23(-2.48%)
Sep 29, 2023	49.14	49.87	49.01	49.51	2,367,206	+0.55(+1.12%)
Sep 28, 2023	49.28	49.48	48.44	48.96	2,288,456	-0.18(-0.36%)
Sep 27, 2023	50.36	50.39	49.11	49.14	2,388,723	-1.14(-2.26%)
Sep 26, 2023	49.15	50.38	49.15	50.28	2,299,992	+0.64(+1.28%)
Sep 25, 2023	49.81	49.68	49.41	49.64	2,490,340	-0.49(-0.98%)
Sep 22, 2023	51.27	51.41	49.99	50.13	3,473,273	-1.89(-3.64%)
Sep 21, 2023	52.28	52.37	51.80	52.02	2,536,513	-0.26(-0.51%)
Sep 20, 2023	53.12	53.16	52.05	52.29	2,646,765	-0.49(-0.93%)
Sep 19, 2023	52.89	53.04	52.67	52.78	1,915,389	-0.08(-0.15%)
Sep 18, 2023	53.70	53.70	52.65	52.85	1,578,719	-0.63(-1.17%)
Sep 15, 2023	52.81	54.24	52.71	53.48	4,046,327	+0.57(+1.07%)
Sep 14, 2023	52.05	52.97	52.04	52.91	2,927,615	+1.10(+2.12%)
Sep 13, 2023	52.05	52.05	51.15	51.81	2,059,333	-0.05(-0.09%)
Sep 12, 2023	51.80	52.15	51.52	51.86	1,785,651	+0.32(+0.63%)
Sep 11, 2023	51.05	51.86	51.05	51.54	2,966,361	+0.50(+0.98%)
Sep 08, 2023	50.37	51.08	50.28	51.04	2,102,463	+0.71(+1.40%)
Sep 07, 2023	50.51	50.88	49.93	50.33	5,055,851	-0.19(-0.37%)
Sep 06, 2023	50.96	51.25	50.24	50.52	3,952,863	-0.62(-1.21%)
Sep 05, 2023	51.48	51.58	50.95	51.14	2,595,099	-0.43(-0.84%)
Sep 01, 2023	52.30	52.70	51.36	51.57	4,845,023	-0.67(-1.28%)
Aug 31, 2023	52.65	52.87	52.13	52.24	2,668,463	-0.61(-1.15%)
Aug 30, 2023	53.17	53.19	52.69	52.84	2,435,835	-0.29(-0.55%)
Aug 29, 2023	53.02	53.21	52.64	53.14	1,513,927	+0.37(+0.70%)
Aug 28, 2023	52.81	53.26	52.58	52.77	1,516,936	+0.27(+0.52%)
Aug 25, 2023	52.82	53.03	52.39	52.49	1,904,526	-0.17(-0.31%)
Aug 24, 2023	52.13	52.89	52.05	52.66	2,174,672	+0.69(+1.33%)
Aug 23, 2023	52.56	52.65	51.64	51.97	1,932,238	-0.55(-1.05%)
Aug 22, 2023	53.16	53.55	52.52	52.52	1,970,985	-0.75(-1.40%)
Aug 21, 2023	53.11	53.46	52.68	53.27	2,426,539	+0.17(+0.33%)
Aug 18, 2023	52.50	53.56	52.48	53.10	7,239,747	+0.52(+0.98%)
Aug 17, 2023	52.01	53.15	52.01	52.58	2,613,663	+0.68(+1.31%)
Aug 16, 2023	52.10	52.25	51.78	51.90	1,895,488	-0.32(-0.61%)
Aug 15, 2023	52.48	52.48	51.90	52.22	2,274,136	-0.66(-1.25%)
Aug 14, 2023	53.60	53.71	52.77	52.88	2,696,598	-0.81(-1.50%)
Aug 11, 2023	52.18	53.69	52.14	53.69	2,382,682	+1.45(+2.77%)
Aug 10, 2023	52.39	53.27	52.22	52.24	2,494,180	-0.07(-0.13%)
Aug 09, 2023	53.58	53.58	52.26	52.31	2,830,482	-1.20(-2.23%)
Aug 08, 2023	52.37	53.57	51.69	53.51	4,453,567	+0.73(+1.38%)
Aug 07, 2023	49.45	52.84	48.69	52.78	10,618,810	-2.10(-3.83%)
Aug 04, 2023	54.95	55.54	54.78	54.88	4,014,460	+0.18(+0.34%)
Aug 03, 2023	53.76	55.07	53.58	54.69	3,300,609	+0.84(+1.55%)
Aug 02, 2023	53.46	54.34	53.46	53.86	2,489,469	+0.09(+0.16%)
Aug 01, 2023	54.16	54.33	53.66	53.77	2,583,149	-0.39(-0.72%)
Jul 31, 2023	54.82	55.01	53.88	54.16	6,279,012	-0.61(-1.12%)
Jul 28, 2023	53.98	54.86	53.91	54.77	3,947,358	+0.91(+1.70%)
Jul 27, 2023	53.85	54.15	53.38	53.86	4,713,897	+0.36(+0.67%)
Jul 26, 2023	52.77	53.82	52.69	53.50	3,069,650	+0.79(+1.49%)
Jul 25, 2023	52.15	52.74	51.94	52.71	2,666,137	+0.74(+1.42%)
Jul 24, 2023	51.35	52.20	51.29	51.97	2,747,832	+0.79(+1.54%)
Jul 21, 2023	51.22	51.44	50.89	51.18	2,014,384	+0.16(+0.30%)
Jul 20, 2023	51.15	51.15	50.65	51.03	2,400,049	+0.22(+0.44%)
Jul 19, 2023	50.53	51.25	50.46	50.80	3,502,189	+0.76(+1.51%)
Jul 18, 2023	50.50	51.01	49.75	50.05	2,429,927	-0.38(-0.75%)
Jul 17, 2023	50.54	50.73	49.96	50.42	2,295,276	-0.44(-0.86%)
Jul 14, 2023	51.43	51.43	50.74	50.86	2,051,199	-0.62(-1.21%)
Jul 13, 2023	50.74	51.66	50.74	51.48	2,472,487	+0.77(+1.51%)
Jul 12, 2023	50.61	50.83	50.05	50.72	2,579,494	+0.50(+0.99%)
Jul 11, 2023	49.75	50.23	49.65	50.22	2,747,059	+0.75(+1.51%)
Jul 10, 2023	50.28	50.40	49.29	49.47	3,421,131	-0.84(-1.66%)
Jul 07, 2023	50.51	50.97	50.06	50.31	3,452,681	-0.33(-0.65%)
Jul 06, 2023	49.95	50.97	49.66	50.64	3,476,618	+0.21(+0.42%)
Jul 05, 2023	50.06	50.65	49.84	50.42	2,835,467	+0.07(+0.14%)
Jul 03, 2023	49.95	50.71	49.76	50.36	1,534,903	+0.75(+1.51%)
Jun 30, 2023	49.39	49.77	48.87	49.61	2,434,313	+0.34(+0.69%)
Jun 29, 2023	48.46	49.45	48.35	49.27	3,274,834	+0.84(+1.73%)
Jun 28, 2023	48.32	48.51	47.80	48.43	4,010,408	-0.13(-0.26%)
Jun 27, 2023	48.90	49.27	48.54	48.56	2,592,152	-0.26(-0.54%)
Jun 26, 2023	48.01	48.88	47.98	48.82	2,273,003	+0.71(+1.47%)
Jun 23, 2023	48.94	48.96	47.94	48.11	3,432,408	-0.88(-1.81%)
Jun 22, 2023	49.33	49.40	48.55	49.00	2,767,726	-0.06(-0.12%)
Jun 21, 2023	48.30	49.17	47.95	49.05	3,507,954	+0.62(+1.28%)
Jun 20, 2023	48.90	48.91	48.35	48.43	3,003,051	-0.54(-1.11%)
Jun 16, 2023	48.95	49.07	48.55	48.98	4,235,752	+0.17(+0.36%)
Jun 15, 2023	48.36	49.03	48.26	48.80	3,150,884	-0.04(-0.08%)
May 08, 2023	52.39	52.71	48.16	48.84	26,228,746	-9.59(-16.41%)
May 05, 2023	57.79	58.75	57.67	58.43	3,790,609	+0.54(+0.93%)
May 04, 2023	58.08	58.34	57.44	57.89	2,401,451	-0.41(-0.71%)
May 03, 2023	58.75	59.06	58.17	58.30	2,864,484	-0.37(-0.62%)
May 02, 2023	59.80	59.82	58.14	58.67	2,007,425	-1.34(-2.23%)
May 01, 2023	60.21	60.92	59.98	60.01	2,269,815	-0.15(-0.26%)
Apr 28, 2023	59.27	60.32	59.12	60.16	3,105,450	+1.16(+1.97%)
Apr 27, 2023	58.08	59.03	57.87	59.00	3,477,645	+0.90(+1.54%)
Apr 26, 2023	58.47	58.76	57.91	58.10	2,608,546	-0.63(-1.07%)
Apr 25, 2023	58.64	58.82	58.16	58.73	2,163,388	+0.09(+0.15%)
Apr 24, 2023	58.69	58.88	58.37	58.64	2,069,853	-0.09(-0.15%)
Apr 21, 2023	58.80	58.92	58.27	58.73	1,793,423	+0.13(+0.23%)
Apr 20, 2023	59.20	59.21	58.49	58.59	2,090,835	-0.73(-1.23%)
Apr 19, 2023	58.67	59.47	58.30	59.32	2,135,264	+0.72(+1.23%)
Apr 18, 2023	59.10	59.27	58.27	58.60	1,875,958	-0.55(-0.93%)
Apr 17, 2023	58.68	59.38	58.56	59.15	1,657,765	+0.60(+1.02%)
Apr 14, 2023	59.29	59.34	58.20	58.55	2,109,759	-0.84(-1.41%)
Apr 13, 2023	59.11	59.57	58.75	59.39	2,387,574	+0.11(+0.18%)
Apr 12, 2023	59.94	60.34	59.21	59.29	3,129,541	-0.45(-0.76%)
Apr 11, 2023	58.98	60.33	58.90	59.74	3,553,498	+0.96(+1.64%)
Apr 10, 2023	57.18	58.88	57.13	58.78	3,572,977	+1.39(+2.42%)
Apr 06, 2023	57.95	58.17	57.22	57.39	2,032,912	-0.34(-0.58%)
Apr 05, 2023	57.60	58.21	57.33	57.73	2,367,811	+0.27(+0.47%)
Apr 04, 2023	57.41	57.47	56.69	57.46	2,320,713	+0.26(+0.45%)
Apr 03, 2023	57.01	57.41	56.58	57.20	2,885,956	+0.09(+0.15%)
Mar 31, 2023	56.37	57.22	56.07	57.11	2,890,331	+0.96(+1.71%)
Mar 30, 2023	56.40	56.54	55.95	56.15	1,626,167	+0.07(+0.12%)
Mar 29, 2023	56.07	56.30	55.90	56.08	1,992,375	+0.39(+0.69%)
Mar 28, 2023	55.79	56.30	55.62	55.69	1,753,321	-0.13(-0.24%)
Mar 27, 2023	55.46	56.21	55.23	55.83	2,497,774	+0.90(+1.63%)
Mar 24, 2023	53.92	55.23	53.91	54.93	3,296,190	+0.94(+1.75%)
Mar 23, 2023	55.01	55.31	53.73	53.99	3,937,294	-1.08(-1.96%)
Mar 22, 2023	56.25	56.26	55.05	55.07	2,310,746	-0.99(-1.77%)
Mar 21, 2023	56.45	56.69	55.77	56.06	3,011,948	-0.33(-0.58%)
Mar 20, 2023	56.62	56.93	56.15	56.39	3,155,986	+0.03(+0.05%)
Mar 17, 2023	57.02	57.02	55.86	56.36	8,432,978	+0.01(+0.02%)
Mar 16, 2023	56.32	57.03	56.01	56.35	4,988,346	+0.38(+0.67%)
Mar 15, 2023	54.62	56.00	53.98	55.97	4,289,317	+0.81(+1.47%)
Mar 14, 2023	55.80	55.83	54.58	55.17	4,160,098	+0.09(+0.16%)
Mar 13, 2023	54.60	55.43	54.54	55.08	3,567,294	+0.22(+0.40%)
Mar 10, 2023	55.35	55.81	54.63	54.86	2,873,599	-0.64(-1.15%)
Mar 09, 2023	56.51	56.51	55.39	55.49	2,906,081	-0.84(-1.49%)
Mar 08, 2023	56.26	56.50	55.97	56.33	2,323,875	+0.13(+0.24%)
Mar 07, 2023	56.47	56.83	55.96	56.20	3,390,063	-0.37(-0.65%)
Mar 06, 2023	57.01	57.15	56.36	56.56	2,730,926	-0.46(-0.81%)
Mar 03, 2023	56.95	57.37	56.69	57.02	2,908,832	+0.16(+0.29%)
Mar 02, 2023	56.77	56.94	56.07	56.86	2,935,883	-0.22(-0.39%)
Mar 01, 2023	56.79	57.34	56.33	57.08	3,210,489	+0.05(+0.08%)
Feb 28, 2023	57.81	58.01	56.98	57.03	3,693,136	-0.66(-1.15%)
Feb 27, 2023	58.78	58.89	57.54	57.70	4,106,029	-0.78(-1.34%)
Feb 24, 2023	59.02	59.22	57.95	58.48	2,554,073	-1.08(-1.81%)
Feb 23, 2023	59.60	60.64	59.09	59.56	3,563,565	+0.59(+1.00%)
Feb 22, 2023	58.08	59.95	58.08	58.97	4,410,875	+0.97(+1.68%)
Feb 21, 2023	58.23	58.30	57.39	57.99	3,305,077	-0.62(-1.06%)
Feb 17, 2023	57.97	58.75	57.67	58.61	2,817,651	+0.65(+1.12%)
Feb 16, 2023	58.02	58.36	57.56	57.96	2,421,211	-0.53(-0.91%)
Feb 15, 2023	57.79	58.63	57.78	58.50	2,291,937	+0.34(+0.59%)
Feb 14, 2023	58.04	58.57	57.65	58.16	2,786,545	-0.07(-0.11%)
Feb 13, 2023	57.68	58.27	57.68	58.22	3,511,625	+0.54(+0.94%)
Feb 10, 2023	58.05	58.32	57.41	57.68	4,892,340	-0.24(-0.41%)
Feb 09, 2023	57.35	58.55	57.35	57.92	4,437,491	+0.63(+1.10%)
Feb 08, 2023	58.40	58.87	57.28	57.29	5,158,921	-1.37(-2.33%)
Feb 07, 2023	57.58	58.94	56.97	58.65	8,175,052	+0.32(+0.54%)
Feb 06, 2023	57.99	59.38	57.41	58.34	12,948,787	-2.82(-4.61%)
Feb 03, 2023	62.27	62.38	61.10	61.15	3,495,310	-1.05(-1.69%)
Feb 02, 2023	62.18	62.85	61.86	62.21	2,761,679	+0.00(+0.00%)
Feb 01, 2023	62.45	62.65	61.19	62.21	2,696,199	-0.59(-0.94%)
Jan 31, 2023	61.51	62.80	61.01	62.80	3,077,631	+1.58(+2.57%)
Jan 30, 2023	62.53	62.53	61.13	61.22	3,520,046	-1.55(-2.46%)
Jan 27, 2023	62.54	62.78	61.70	62.77	2,825,962	+0.22(+0.35%)
Jan 26, 2023	62.88	62.95	61.95	62.55	1,728,701	-0.31(-0.49%)
Jan 25, 2023	62.02	62.98	61.84	62.85	2,233,599	+0.54(+0.87%)
Jan 24, 2023	63.04	70.74	62.14	62.31	2,149,824	-0.87(-1.38%)
Jan 23, 2023	62.04	63.36	61.82	63.18	2,689,499	+1.38(+2.24%)
Jan 20, 2023	60.82	61.82	60.36	61.79	2,726,062	+1.16(+1.91%)
Jan 19, 2023	60.78	60.96	60.18	60.64	2,236,791	-0.36(-0.59%)
Jan 18, 2023	62.35	62.79	60.95	61.00	2,316,634	-1.42(-2.28%)
Jan 17, 2023	62.06	62.82	62.06	62.42	2,701,617	+0.36(+0.58%)
Jan 13, 2023	61.58	62.10	61.50	62.06	2,232,479	+0.14(+0.23%)
Jan 12, 2023	63.07	63.28	61.89	61.92	2,068,294	-0.94(-1.49%)
Jan 11, 2023	62.90	63.06	61.94	62.85	2,242,755	+0.22(+0.35%)
Jan 10, 2023	63.04	63.05	62.21	62.63	2,126,201	-0.12(-0.20%)
Jan 09, 2023	63.18	63.79	62.76	62.76	2,255,065	-0.34(-0.54%)
Jan 06, 2023	61.93	63.36	61.78	63.10	2,500,025	+1.63(+2.66%)
Jan 05, 2023	61.55	61.77	60.98	61.47	3,002,851	-0.14(-0.23%)
Jan 04, 2023	61.14	61.93	61.02	61.61	3,539,186	+0.87(+1.43%)
Jan 03, 2023	60.12	60.98	59.71	60.74	3,606,637	+1.29(+2.17%)
Dec 30, 2022	58.91	59.45	58.69	59.45	2,285,986	+0.44(+0.74%)
Dec 29, 2022	58.50	59.28	58.43	59.02	1,818,649	+0.57(+0.98%)
Dec 28, 2022	58.91	59.21	58.35	58.44	1,415,697	-0.48(-0.81%)
Dec 27, 2022	58.60	59.07	58.16	58.92	1,788,251	+0.32(+0.55%)
Dec 23, 2022	58.22	58.64	58.21	58.59	1,364,413	+0.45(+0.77%)
Dec 22, 2022	57.62	58.16	56.71	58.15	2,505,322	+0.11(+0.20%)
Dec 21, 2022	58.86	59.13	57.93	58.03	3,220,054	-0.59(-1.01%)
Dec 20, 2022	57.88	58.89	57.88	58.62	3,044,097	+0.54(+0.94%)
Dec 19, 2022	59.01	59.28	57.79	58.08	4,201,765	-0.98(-1.67%)
Dec 16, 2022	59.15	59.66	58.31	59.06	5,477,534	-0.70(-1.17%)
Dec 15, 2022	61.00	61.23	59.64	59.76	3,701,944	-1.70(-2.77%)
Dec 14, 2022	61.72	62.19	61.03	61.46	3,123,226	-0.22(-0.36%)
Dec 13, 2022	62.22	63.11	61.46	61.68	2,740,961	+0.05(+0.08%)
Dec 12, 2022	60.82	61.70	60.27	61.63	2,748,826	+0.74(+1.22%)
Dec 09, 2022	60.60	61.52	60.46	60.89	2,420,263	-0.11(-0.17%)
Dec 08, 2022	60.70	61.39	60.65	60.99	3,338,586	+0.11(+0.19%)
Dec 07, 2022	61.14	61.88	60.85	60.88	3,640,151	-0.39(-0.64%)
Dec 06, 2022	61.55	61.86	60.91	61.27	4,283,743	-0.59(-0.96%)
Dec 05, 2022	62.48	62.64	61.42	61.86	2,580,279	-1.19(-1.89%)
Dec 02, 2022	62.18	63.16	62.00	63.06	3,032,805	+0.52(+0.82%)
Dec 01, 2022	63.62	63.62	62.02	62.54	2,728,017	-0.76(-1.21%)
Nov 30, 2022	63.00	63.34	61.68	63.30	3,769,364	+0.30(+0.47%)
Nov 29, 2022	62.15	63.17	61.70	63.01	4,235,089	+0.87(+1.40%)
Nov 28, 2022	62.46	63.24	61.43	62.14	4,742,233	-1.71(-2.67%)
Nov 25, 2022	63.78	64.35	63.74	63.84	2,119,460	+0.18(+0.28%)
Nov 23, 2022	63.64	63.85	63.26	63.66	2,352,782	-0.17(-0.27%)
Nov 22, 2022	63.65	64.35	63.32	63.83	5,536,117	+0.54(+0.85%)
Nov 21, 2022	62.23	63.33	61.67	63.29	4,316,977	+1.17(+1.88%)
Nov 18, 2022	62.58	62.72	61.00	62.13	3,826,575	+0.12(+0.20%)
Nov 17, 2022	60.85	62.09	60.85	62.00	3,361,462	+0.82(+1.33%)
Nov 16, 2022	61.14	61.99	60.77	61.19	4,079,002	+0.18(+0.30%)
Nov 15, 2022	62.29	62.54	60.65	61.01	4,030,758	-0.46(-0.76%)
Nov 14, 2022	64.09	65.19	61.37	61.47	5,834,798	-2.45(-3.83%)
Nov 11, 2022	63.11	64.02	62.18	63.92	5,056,343	+0.90(+1.43%)
Nov 10, 2022	62.21	63.42	61.91	63.02	4,303,100	+2.23(+3.67%)
Nov 09, 2022	62.13	62.69	60.32	60.79	5,441,022	-3.43(-5.34%)
Nov 08, 2022	63.82	65.11	63.60	64.22	2,218,292	+0.45(+0.70%)
Nov 07, 2022	63.98	64.49	62.61	63.78	4,567,182	-0.04(-0.06%)
Nov 04, 2022	63.88	64.49	62.94	63.81	2,363,186	+0.70(+1.11%)
Nov 03, 2022	63.45	63.59	62.79	63.11	1,987,379	-0.83(-1.30%)
Nov 02, 2022	64.23		63.90	63.95	1,780,307	-0.53(-0.82%)

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.