Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	63.01	63.84	62.77	63.07	12,505	-0.10(-0.16%)
Oct 30, 2023	64.56	64.87	63.00	63.17	9,762	-2.10(-3.22%)
Oct 27, 2023	63.59	65.28	63.59	65.27	14,690	+1.49(+2.34%)
Oct 26, 2023	63.56	64.16	63.25	63.78	18,854	-0.54(-0.84%)
Oct 25, 2023	64.45	64.68	63.05	64.32	19,121	+0.47(+0.74%)
Oct 24, 2023	64.90	64.90	63.35	63.85	23,973	-1.69(-2.58%)
Oct 23, 2023	66.40	66.54	65.29	65.54	21,616	-1.18(-1.77%)
Oct 20, 2023	67.20	67.38	66.60	66.72	31,148	-0.25(-0.37%)
Oct 19, 2023	65.84	66.98	65.64	66.97	28,205	+0.75(+1.14%)
Oct 18, 2023	65.33	66.34	65.10	66.22	41,418	+1.55(+2.39%)
Oct 17, 2023	64.13	64.67	63.92	64.67	10,889	+0.24(+0.37%)
Oct 16, 2023	64.00	64.43	63.79	64.43	27,505	+0.60(+0.94%)
Oct 13, 2023	62.50	63.91	62.50	63.83	43,075	+2.31(+3.75%)
Oct 12, 2023	62.69	62.69	60.75	61.52	51,899	-1.12(-1.79%)
Oct 11, 2023	63.09	63.30	61.89	62.64	31,510	-1.06(-1.66%)
Oct 10, 2023	63.41	63.79	62.97	63.70	11,006	+0.72(+1.14%)
Oct 09, 2023	63.00	63.45	62.62	62.98	27,640	+1.31(+2.12%)
Oct 06, 2023	62.46	62.46	61.55	61.67	18,841	-0.13(-0.21%)
Oct 05, 2023	61.55	62.23	61.25	61.80	32,417	-0.18(-0.29%)
Oct 04, 2023	64.73	64.82	61.80	61.98	78,695	-4.54(-6.82%)
Oct 03, 2023	67.28	67.53	66.18	66.52	125,572	-1.36(-2.01%)
Oct 02, 2023	68.53	68.59	67.42	67.88	61,680	+0.22(+0.32%)
Sep 29, 2023	68.66	68.66	67.36	67.66	51,493	-2.01(-2.88%)
Sep 28, 2023	70.99	71.30	69.39	69.67	28,784	-1.99(-2.78%)
Sep 27, 2023	72.03	72.61	71.62	71.66	37,035	+0.66(+0.93%)
Sep 26, 2023	69.75	71.06	69.56	71.00	19,949	+0.66(+0.94%)
Sep 25, 2023	70.96	70.50	70.30	70.34	30,314	-0.66(-0.93%)
Sep 22, 2023	72.83	72.91	70.63	71.00	28,403	-1.17(-1.62%)
Sep 21, 2023	72.88	73.05	71.99	72.17	102,699	+0.14(+0.19%)
Sep 20, 2023	72.26	73.80	72.03	72.03	145,294	-1.54(-2.09%)
Sep 19, 2023	74.61	74.61	73.13	73.57	53,457	-0.79(-1.06%)
Sep 18, 2023	75.05	75.05	73.85	74.36	26,814	-0.26(-0.35%)
Sep 15, 2023	74.63	74.88	73.81	74.62	29,385	-0.79(-1.05%)
Sep 14, 2023	75.79	76.08	75.16	75.41	24,957	+0.08(+0.11%)
Sep 13, 2023	74.65	75.36	74.17	75.33	15,954	+0.36(+0.48%)
Sep 12, 2023	74.76	75.39	74.56	74.97	22,357	+0.05(+0.07%)
Sep 11, 2023	74.07	74.93	73.51	74.92	32,828	+1.94(+2.66%)
Sep 08, 2023	73.10	73.39	72.64	72.98	18,976	+0.74(+1.02%)
Sep 07, 2023	72.00	72.95	71.30	72.24	41,823	+0.65(+0.90%)
Sep 06, 2023	70.98	71.95	70.41	71.59	29,543	+0.56(+0.79%)
Sep 05, 2023	72.50	72.86	70.69	71.03	52,370	-0.05(-0.06%)
Sep 01, 2023	70.94	71.55	70.66	71.08	34,501	+0.64(+0.91%)
Aug 31, 2023	70.54	71.15	69.53	70.44	21,623	+0.01(+0.01%)
Aug 30, 2023	70.08	70.86	69.98	70.43	10,675	+0.26(+0.37%)
Aug 29, 2023	70.03	70.52	69.21	70.17	32,114	-0.26(-0.37%)
Aug 28, 2023	71.19	71.69	69.93	70.43	41,831	-2.20(-3.03%)
Aug 25, 2023	70.79	72.86	70.40	72.63	58,702	+2.06(+2.92%)
Aug 24, 2023	69.35	70.79	69.32	70.57	17,469	+0.25(+0.36%)
Aug 23, 2023	69.22	70.37	68.84	70.32	28,912	-0.25(-0.36%)
Aug 22, 2023	70.18	70.61	69.86	70.57	25,833	+0.48(+0.69%)
Aug 21, 2023	71.11	71.19	69.55	70.09	77,522	-0.92(-1.29%)
Aug 18, 2023	70.56	71.96	70.56	71.01	15,637	+0.07(+0.10%)
Aug 17, 2023	73.00	73.00	70.90	70.94	29,604	-1.06(-1.47%)
Aug 16, 2023	72.27	72.94	71.67	72.00	17,967	+0.06(+0.09%)
Aug 15, 2023	73.82	73.82	71.79	71.94	24,124	-1.55(-2.12%)
Aug 14, 2023	73.75	73.75	73.02	73.49	53,979	-1.10(-1.47%)
Aug 11, 2023	73.88	75.43	73.75	74.59	58,621	+1.16(+1.58%)
Aug 10, 2023	73.23	73.78	72.55	73.43	20,044	-0.70(-0.94%)
Aug 09, 2023	72.09	74.14	72.03	74.13	38,450	+2.56(+3.58%)
Aug 08, 2023	69.66	71.92	69.22	71.57	22,145	+0.25(+0.34%)
Aug 07, 2023	71.37	71.37	70.14	71.32	34,806	+0.95(+1.35%)
Aug 04, 2023	70.74	70.74	69.93	70.37	56,249	+0.23(+0.33%)
Aug 03, 2023	69.42	70.25	69.15	70.14	15,580	-0.09(-0.13%)
Aug 02, 2023	72.90	72.90	69.88	70.23	31,766	-2.38(-3.28%)
Aug 01, 2023	72.94	73.29	72.28	72.61	12,260	-0.73(-0.99%)
Jul 31, 2023	73.19	73.47	71.93	73.34	53,892	+0.54(+0.74%)
Jul 28, 2023	73.11	73.77	72.40	72.80	20,260	+0.12(+0.16%)
Jul 27, 2023	71.50	73.03	71.34	72.68	13,517	+0.96(+1.34%)
Jul 26, 2023	71.26	71.98	71.26	71.72	18,425	+1.11(+1.58%)
Jul 25, 2023	71.12	71.12	70.03	70.61	24,758	-1.29(-1.79%)
Jul 24, 2023	70.27	72.85	70.03	71.89	67,084	+2.46(+3.54%)
Jul 21, 2023	69.01	69.62	68.72	69.44	18,577	+1.27(+1.86%)
Jul 20, 2023	67.62	68.33	66.93	68.17	23,964	+0.75(+1.12%)
Jul 19, 2023	66.23	67.75	66.23	67.41	26,287	+1.02(+1.53%)
Jul 18, 2023	65.28	66.43	65.28	66.40	14,337	+1.45(+2.23%)
Jul 17, 2023	64.37	64.99	64.18	64.95	10,536	-0.07(-0.11%)
Jul 14, 2023	65.65	65.66	64.95	65.02	24,394	-1.11(-1.68%)
Jul 13, 2023	66.10	66.17	65.23	66.13	17,215	+0.18(+0.27%)
Jul 12, 2023	64.95	65.95	64.95	65.95	20,986	+1.34(+2.08%)
Jul 11, 2023	63.50	64.63	63.50	64.61	15,275	+1.15(+1.82%)
Jul 10, 2023	63.90	64.11	62.98	63.46	13,832	-0.13(-0.21%)
Jul 07, 2023	62.37	63.96	62.37	63.59	12,897	+0.86(+1.36%)
Jul 06, 2023	60.97	62.76	60.67	62.73	13,174	+0.67(+1.08%)
Jul 05, 2023	62.06	62.80	61.69	62.07	6,486	+0.74(+1.20%)
Jul 03, 2023	62.21	62.24	61.33	61.33	13,749	-1.33(-2.13%)
Jun 30, 2023	61.41	62.66	61.41	62.66	12,766	+1.37(+2.24%)
Jun 29, 2023	60.92	61.75	60.92	61.29	17,384	+0.32(+0.52%)
Jun 28, 2023	59.70	61.40	59.60	60.97	11,556	+1.35(+2.26%)
Jun 27, 2023	60.24	60.91	59.45	59.62	8,353	-0.90(-1.49%)
Jun 26, 2023	60.38	60.57	59.61	60.52	4,746	+0.35(+0.58%)
Jun 23, 2023	59.45	60.25	59.01	60.18	11,443	-0.55(-0.91%)
Jun 22, 2023	60.22	60.98	60.13	60.73	10,564	-1.49(-2.40%)
Jun 21, 2023	60.99	62.52	60.99	62.22	6,795	+0.17(+0.27%)
Jun 20, 2023	62.59	62.59	61.19	62.05	22,931	-1.41(-2.22%)
Jun 16, 2023	62.79	63.56	62.49	63.46	30,226	+0.69(+1.11%)
Jun 15, 2023	61.50	63.05	61.05	62.77	17,564	+6.11(+10.79%)
May 08, 2023	56.48	57.09	55.82	56.65	10,152	+1.58(+2.88%)
May 05, 2023	54.87	55.49	54.87	55.07	12,415	+1.38(+2.57%)
May 04, 2023	53.34	54.48	52.98	53.69	19,007	+0.36(+0.68%)
May 03, 2023	55.29	55.29	53.29	53.33	47,258	-3.05(-5.41%)
May 02, 2023	57.98	57.98	56.05	56.38	21,242	-2.65(-4.49%)
May 01, 2023	58.00	59.03	58.00	59.03	11,507	+0.67(+1.15%)
Apr 28, 2023	58.06	59.05	58.00	58.36	18,445	+0.59(+1.02%)
Apr 27, 2023	57.91	58.18	57.29	57.77	12,864	-0.19(-0.33%)
Apr 26, 2023	58.70	59.51	57.91	57.96	19,574	-1.15(-1.95%)
Apr 25, 2023	60.01	60.01	58.61	59.11	11,411	-1.18(-1.96%)
Apr 24, 2023	59.26	60.45	59.06	60.29	17,491	+0.84(+1.42%)
Apr 21, 2023	59.65	60.15	59.36	59.45	13,594	+0.27(+0.45%)
Apr 20, 2023	58.82	59.18	58.51	59.18	24,944	-1.13(-1.87%)
Apr 19, 2023	61.61	61.61	60.28	60.31	56,658	-2.01(-3.23%)
Apr 18, 2023	62.60	63.02	62.03	62.32	14,944	-0.83(-1.31%)
Apr 17, 2023	64.00	64.00	62.78	63.15	26,109	-1.18(-1.83%)
Apr 14, 2023	64.43	64.43	63.55	64.33	15,241	-0.14(-0.22%)
Apr 13, 2023	64.72	64.72	64.16	64.47	21,474	-0.47(-0.72%)
Apr 12, 2023	64.65	65.63	64.19	64.94	25,992	+0.16(+0.25%)
Apr 11, 2023	63.82	65.05	63.82	64.78	21,182	+0.88(+1.38%)
Apr 10, 2023	63.44	64.02	63.30	63.90	15,304	+0.37(+0.58%)
Apr 06, 2023	64.02	64.84	63.31	63.53	17,701	-0.38(-0.60%)
Apr 05, 2023	62.88	64.06	62.36	63.91	42,034	+1.80(+2.91%)
Apr 04, 2023	62.84	62.84	61.30	62.11	22,330	-0.61(-0.97%)
Apr 03, 2023	62.59	63.29	62.28	62.72	38,587	+1.93(+3.17%)
Mar 31, 2023	60.29	61.00	60.05	60.79	9,949	+1.28(+2.15%)
Mar 30, 2023	59.36	60.19	58.93	59.51	15,500	-0.21(-0.35%)
Mar 29, 2023	60.66	60.79	59.60	59.72	8,299	-0.95(-1.57%)
Mar 28, 2023	60.35	60.92	59.99	60.67	16,292	+0.51(+0.85%)
Mar 27, 2023	58.30	60.27	58.30	60.16	25,359	+2.42(+4.19%)
Mar 24, 2023	57.60	58.22	56.91	57.74	10,240	+0.01(+0.02%)
Mar 23, 2023	58.22	59.09	57.73	57.73	14,219	+0.33(+0.57%)
Mar 22, 2023	56.70	58.02	56.70	57.40	15,974	+0.80(+1.41%)
Mar 21, 2023	57.10	57.31	56.22	56.60	16,926	+0.18(+0.33%)
Mar 20, 2023	55.99	56.51	55.36	56.42	11,497	+0.92(+1.65%)
Mar 17, 2023	55.95	56.14	54.65	55.50	13,988	-0.14(-0.25%)
Mar 16, 2023	53.99	55.92	53.13	55.64	38,936	+0.72(+1.31%)
Mar 15, 2023	55.29	55.73	53.35	54.92	49,876	-2.02(-3.55%)
Mar 14, 2023	56.92	58.13	56.69	56.94	33,812	-0.70(-1.21%)
Mar 13, 2023	57.50	58.38	56.73	57.64	78,995	-1.23(-2.10%)
Mar 10, 2023	57.91	59.29	57.84	58.87	25,654	+0.88(+1.52%)
Mar 09, 2023	59.73	60.30	57.98	57.99	28,278	-1.83(-3.06%)
Mar 08, 2023	59.50	60.15	59.14	59.82	27,607	-0.26(-0.43%)
Mar 07, 2023	62.26	62.26	59.85	60.08	34,087	-2.24(-3.59%)
Mar 06, 2023	61.38	62.42	60.88	62.32	46,392	+0.94(+1.53%)
Mar 03, 2023	59.05	61.38	59.05	61.38	37,646	+1.41(+2.35%)
Mar 02, 2023	59.60	60.36	59.53	59.97	49,369	+0.40(+0.67%)
Mar 01, 2023	59.15	59.65	58.62	59.57	44,254	+0.82(+1.40%)
Feb 28, 2023	59.00	59.03	58.40	58.75	21,500	+1.04(+1.80%)
Feb 27, 2023	58.00	58.00	57.00	57.71	13,386	+0.15(+0.26%)
Feb 24, 2023	56.77	57.67	56.33	57.56	31,397	-0.13(-0.23%)
Feb 23, 2023	57.21	58.12	57.21	57.69	23,919	+1.18(+2.09%)
Feb 22, 2023	58.17	58.18	56.45	56.51	16,643	-1.93(-3.30%)
Feb 21, 2023	59.11	59.23	58.16	58.44	20,093	+0.20(+0.34%)
Feb 17, 2023	57.74	58.45	57.18	58.24	20,026	-0.35(-0.59%)
Feb 16, 2023	60.23	60.23	58.56	58.59	24,180	-1.27(-2.13%)
Feb 15, 2023	59.81	60.03	58.74	59.86	9,450	-0.06(-0.10%)
Feb 14, 2023	59.15	60.12	58.85	59.92	14,258	-0.70(-1.15%)
Feb 13, 2023	60.08	60.96	60.04	60.62	16,246	+0.29(+0.48%)
Feb 10, 2023	59.50	60.37	59.50	60.33	30,272	+1.53(+2.60%)
Feb 09, 2023	58.44	58.96	57.99	58.80	15,388	-0.59(-0.99%)
Feb 08, 2023	59.70	59.73	58.11	59.39	19,214	+0.16(+0.26%)
Feb 07, 2023	57.79	59.42	57.63	59.23	20,871	+1.85(+3.22%)
Feb 06, 2023	56.22	57.42	54.75	57.38	23,411	+1.48(+2.65%)
Feb 03, 2023	58.36	59.34	55.77	55.90	60,078	-3.07(-5.21%)
Feb 02, 2023	59.11	59.97	58.87	58.97	33,192	-0.21(-0.35%)
Feb 01, 2023	60.91	61.16	58.59	59.18	43,524	-2.65(-4.29%)
Jan 31, 2023	59.58	61.97	59.58	61.83	27,078	+1.51(+2.50%)
Jan 30, 2023	61.75	62.20	60.23	60.32	21,360	-1.85(-2.98%)
Jan 27, 2023	63.73	63.73	61.83	62.17	20,531	-0.84(-1.33%)
Jan 26, 2023	63.94	64.03	62.96	63.01	52,735	+0.44(+0.70%)
Jan 25, 2023	63.78	63.78	62.24	62.57	46,792	-1.23(-1.93%)
Jan 24, 2023	64.44	64.54	63.48	63.80	118,214	-0.98(-1.51%)
Jan 23, 2023	64.14	65.21	64.14	64.78	40,673	+1.03(+1.62%)
Jan 20, 2023	63.79	64.30	63.00	63.75	39,717	+0.88(+1.40%)
Jan 19, 2023	61.48	63.18	61.41	62.87	28,433	+2.13(+3.51%)
Jan 18, 2023	62.70	62.70	60.74	60.74	39,376	-1.05(-1.70%)
Jan 17, 2023	61.97	62.10	60.82	61.79	32,536	+0.56(+0.91%)
Jan 13, 2023	59.90	61.25	59.76	61.23	30,024	+1.91(+3.22%)
Jan 12, 2023	59.98	60.17	59.31	59.32	51,968	+0.60(+1.02%)
Jan 11, 2023	57.85	58.85	57.33	58.72	28,363	+2.71(+4.84%)
Jan 10, 2023	56.00	56.59	55.71	56.01	14,463	+0.53(+0.96%)
Jan 09, 2023	55.49	56.30	55.26	55.48	40,633	+1.08(+1.99%)
Jan 06, 2023	55.63	55.70	53.95	54.40	96,498	-0.24(-0.44%)
Jan 05, 2023	54.59	55.45	54.56	54.64	15,669	-0.07(-0.13%)
Jan 04, 2023	55.68	55.68	54.16	54.71	47,106	-2.36(-4.14%)
Jan 03, 2023	58.44	58.93	56.60	57.07	38,893	-2.87(-4.79%)
Dec 30, 2022	57.66	59.99	57.66	59.94	49,111	+2.47(+4.30%)
Dec 29, 2022	56.12	57.59	56.12	57.47	29,804	+0.64(+1.13%)
Dec 28, 2022	56.85	57.30	55.45	56.83	39,093	-0.52(-0.91%)
Dec 27, 2022	57.27	58.25	57.00	57.35	31,860	+0.00(+0.00%)
Dec 23, 2022	56.00	57.74	55.91	57.35	36,549	+2.51(+4.58%)
Dec 22, 2022	54.70	55.26	53.91	54.84	15,407	+0.08(+0.15%)
Dec 21, 2022	54.12	54.89	54.10	54.76	17,804	+1.07(+1.99%)
Dec 20, 2022	52.95	54.00	52.62	53.69	37,087	+0.74(+1.40%)
Dec 19, 2022	52.38	53.18	52.00	52.95	21,672	+1.25(+2.42%)
Dec 16, 2022	51.00	52.11	51.00	51.70	26,070	-0.95(-1.80%)
Dec 15, 2022	54.07	54.07	52.56	52.65	29,328	-1.77(-3.25%)
Dec 14, 2022	52.73	54.53	52.73	54.42	23,250	+2.03(+3.87%)
Dec 13, 2022	51.30	52.74	51.22	52.39	31,010	+1.87(+3.70%)
Dec 12, 2022	49.58	50.74	49.58	50.52	43,886	+0.55(+1.10%)
Dec 09, 2022	49.64	50.25	49.22	49.97	20,679	+0.42(+0.85%)
Dec 08, 2022	51.11	51.18	49.45	49.55	32,060	-1.13(-2.23%)
Dec 07, 2022	51.60	51.99	50.15	50.68	42,949	-1.51(-2.89%)
Dec 06, 2022	53.38	53.38	51.59	52.19	40,107	-1.34(-2.50%)
Dec 05, 2022	56.27	56.72	53.30	53.53	34,436	-2.01(-3.62%)
Dec 02, 2022	56.59	56.60	55.03	55.54	22,975	-1.06(-1.87%)
Dec 01, 2022	58.33	58.65	56.60	56.60	22,935	-1.00(-1.74%)
Nov 30, 2022	56.83	57.89	56.51	57.60	69,517	+2.24(+4.05%)
Nov 29, 2022	56.09	56.57	54.86	55.36	22,204	+0.67(+1.23%)
Nov 28, 2022	54.41	55.89	54.41	54.69	41,321	-0.97(-1.74%)
Nov 25, 2022	57.67	57.67	55.51	55.66	16,644	-1.95(-3.38%)
Nov 23, 2022	56.75	58.05	56.33	57.61	28,735	-1.47(-2.49%)
Nov 22, 2022	58.53	59.85	58.45	59.08	44,712	+1.89(+3.30%)
Nov 21, 2022	55.55	57.77	54.61	57.19	68,341	+0.25(+0.44%)
Nov 18, 2022	55.97	57.07	55.75	56.94	62,307	-1.20(-2.06%)
Nov 17, 2022	58.71	59.17	57.71	58.14	55,898	-1.34(-2.25%)
Nov 16, 2022	59.00	59.73	58.12	59.48	52,965	-0.26(-0.44%)
Nov 15, 2022	59.49	61.06	59.09	59.74	54,319	-0.11(-0.18%)
Nov 14, 2022	61.32	61.83	59.78	59.85	27,446	-2.22(-3.58%)
Nov 11, 2022	62.20	62.46	61.31	62.07	38,426	+1.40(+2.31%)
Nov 10, 2022	60.63	61.16	60.24	60.67	22,647	+0.32(+0.53%)
Nov 09, 2022	61.01	61.59	60.23	60.35	44,135	-2.26(-3.61%)
Nov 08, 2022	63.87	63.92	62.34	62.61	21,634	-0.55(-0.87%)
Nov 07, 2022	64.37	64.60	62.87	63.16	37,063	-1.72(-2.65%)
Nov 04, 2022	66.05	66.76	64.31	64.88	70,623	+1.05(+1.65%)
Nov 03, 2022	63.18	64.10	62.47	63.83	33,093	+0.23(+0.36%)
Nov 02, 2022	61.39			63.60	65,149	+2.06(+3.35%)

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.