Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	60.20	60.93	60.15	60.65	3,752,981	+0.11(+0.18%)
Oct 30, 2023	59.99	60.76	59.48	60.54	4,836,044	+1.19(+2.00%)
Oct 27, 2023	59.97	60.26	59.17	59.35	2,498,387	-0.50(-0.83%)
Oct 26, 2023	59.71	60.74	59.41	59.85	2,973,972	+0.52(+0.88%)
Oct 25, 2023	59.32	60.45	59.22	59.33	4,152,552	-0.32(-0.54%)
Oct 24, 2023	60.50	60.63	59.42	59.65	3,478,258	+0.37(+0.62%)
Oct 23, 2023	60.31	60.74	59.24	59.28	3,411,094	-1.11(-1.84%)
Oct 20, 2023	61.17	61.41	60.17	60.39	3,184,434	-0.80(-1.31%)
Oct 19, 2023	62.38	63.29	60.94	61.19	3,397,210	-1.17(-1.88%)
Oct 18, 2023	64.75	64.75	62.25	62.36	3,786,885	-3.27(-4.98%)
Oct 17, 2023	64.65	66.31	64.41	65.63	1,501,171	+0.71(+1.09%)
Oct 16, 2023	64.87	65.55	64.44	64.92	1,343,496	+0.73(+1.14%)
Oct 13, 2023	66.18	66.42	63.35	64.19	2,505,233	-1.84(-2.79%)
Oct 12, 2023	66.11	66.76	65.41	66.03	2,765,326	+0.07(+0.11%)
Oct 11, 2023	64.84	66.04	62.21	65.96	2,320,281	+1.30(+2.01%)
Oct 10, 2023	64.12	65.24	63.76	64.66	1,645,630	+0.59(+0.92%)
Oct 09, 2023	63.24	64.23	62.48	64.07	1,572,977	+0.68(+1.07%)
Oct 06, 2023	62.43	63.89	62.11	63.39	1,825,898	+0.60(+0.96%)
Oct 05, 2023	63.35	63.55	62.17	62.79	3,374,740	-0.44(-0.70%)
Oct 04, 2023	62.77	63.41	62.31	63.23	1,798,585	+0.41(+0.65%)
Oct 03, 2023	63.22	63.38	62.11	62.82	3,039,728	-0.75(-1.18%)
Oct 02, 2023	63.54	64.23	63.25	63.57	2,578,299	-0.12(-0.19%)
Sep 29, 2023	64.75	65.11	63.40	63.69	3,368,605	-0.55(-0.86%)
Sep 28, 2023	63.33	64.75	63.14	64.24	2,110,828	+1.00(+1.58%)
Sep 27, 2023	63.38	63.76	62.91	63.24	2,108,189	+0.48(+0.76%)
Sep 26, 2023	63.56	64.18	62.57	62.76	2,126,626	-1.53(-2.38%)
Sep 25, 2023	64.15	64.29	63.83	64.29	2,702,905	-0.18(-0.28%)
Sep 22, 2023	64.03	64.91	63.78	64.47	1,474,604	+0.46(+0.72%)
Sep 21, 2023	64.76	64.76	63.70	64.01	2,344,528	-0.98(-1.51%)
Sep 20, 2023	66.62	66.97	64.92	64.99	2,643,561	-1.21(-1.83%)
Sep 19, 2023	66.14	66.72	65.25	66.20	4,077,048	-0.16(-0.24%)
Sep 18, 2023	65.85	66.47	65.59	66.36	2,040,935	+0.49(+0.74%)
Sep 15, 2023	66.26	66.59	65.45	65.87	2,849,583	-0.66(-0.99%)
Sep 14, 2023	66.40	66.96	65.70	66.53	2,407,112	+0.83(+1.26%)
Sep 13, 2023	67.99	68.45	65.17	65.70	3,512,760	-2.60(-3.80%)
Sep 12, 2023	68.26	69.13	67.92	68.30	2,753,646	-0.32(-0.47%)
Sep 11, 2023	69.78	70.20	68.02	68.62	2,887,389	-0.77(-1.11%)
Sep 08, 2023	69.48	69.94	69.28	69.38	2,459,826	-0.13(-0.19%)
Sep 07, 2023	69.58	70.19	68.71	69.51	2,991,014	-0.46(-0.66%)
Sep 06, 2023	68.27	70.01	68.22	69.97	3,657,317	+1.57(+2.29%)
Sep 05, 2023	69.92	69.96	68.27	68.41	3,948,206	-1.51(-2.16%)
Sep 01, 2023	69.95	70.48	69.52	69.91	2,937,718	+0.34(+0.49%)
Aug 31, 2023	69.82	70.17	69.28	69.57	3,962,913	-0.28(-0.40%)
Aug 30, 2023	70.09	70.61	69.63	69.85	1,979,101	-0.08(-0.11%)
Aug 29, 2023	68.92	70.28	68.71	69.93	1,994,246	+0.87(+1.26%)
Aug 28, 2023	68.82	69.40	68.57	69.06	1,994,265	+0.20(+0.29%)
Aug 25, 2023	68.55	69.27	68.05	68.87	2,649,591	+0.66(+0.97%)
Aug 24, 2023	68.45	69.11	68.14	68.21	3,186,732	-0.26(-0.38%)
Aug 23, 2023	66.97	68.65	66.90	68.47	1,881,832	+1.65(+2.47%)
Aug 22, 2023	67.27	67.67	66.72	66.82	1,409,061	+0.17(+0.25%)
Aug 21, 2023	66.75	66.92	66.06	66.65	1,554,711	+0.21(+0.32%)
Aug 18, 2023	65.35	67.11	64.95	66.44	3,799,484	+0.39(+0.59%)
Aug 17, 2023	66.99	67.32	66.03	66.05	1,816,118	-0.61(-0.91%)
Aug 16, 2023	66.88	67.33	66.58	66.66	1,506,212	-0.29(-0.43%)
Aug 15, 2023	67.46	67.78	66.71	66.95	1,639,952	-0.90(-1.33%)
Aug 14, 2023	67.86	68.14	67.59	67.85	1,725,269	-0.19(-0.28%)
Aug 11, 2023	67.71	68.26	67.61	68.04	1,524,085	+0.17(+0.25%)
Aug 10, 2023	68.32	68.68	67.34	67.87	2,421,851	-0.22(-0.32%)
Aug 09, 2023	68.57	68.82	67.87	68.08	2,855,602	-0.48(-0.70%)
Aug 08, 2023	67.36	68.86	66.93	68.56	2,452,960	+0.71(+1.05%)
Aug 07, 2023	67.47	67.95	67.08	67.86	1,670,956	+1.00(+1.49%)
Aug 04, 2023	67.35	67.69	66.52	66.86	2,859,944	-0.21(-0.31%)
Aug 03, 2023	66.47	67.34	65.19	67.07	3,900,160	+1.63(+2.49%)
Aug 02, 2023	65.57	65.85	65.02	65.44	3,490,698	-0.52(-0.79%)
Aug 01, 2023	64.72	66.01	64.66	65.96	2,876,605	+0.74(+1.13%)
Jul 31, 2023	64.58	65.27	64.30	65.22	2,152,670	+1.07(+1.67%)
Jul 28, 2023	64.66	64.80	63.93	64.15	2,458,743	+0.15(+0.23%)
Jul 27, 2023	64.82	64.97	63.82	64.00	2,452,704	-0.47(-0.73%)
Jul 26, 2023	64.79	65.28	64.01	64.47	2,207,556	-0.55(-0.85%)
Jul 25, 2023	64.84	65.81	64.70	65.02	1,793,156	-0.20(-0.31%)
Jul 24, 2023	65.38	65.90	64.92	65.22	1,547,292	+0.01(+0.02%)
Jul 21, 2023	65.64	65.76	65.03	65.21	1,484,942	-0.33(-0.50%)
Jul 20, 2023	65.97	66.02	65.18	65.54	2,050,367	-0.13(-0.20%)
Jul 19, 2023	66.31	66.32	64.81	65.67	2,945,629	-1.30(-1.94%)
Jul 18, 2023	65.99	67.13	65.91	66.97	2,537,666	+0.73(+1.10%)
Jul 17, 2023	65.98	66.67	65.90	66.24	1,986,760	+0.17(+0.26%)
Jul 14, 2023	66.58	66.62	65.85	66.07	1,476,983	-0.56(-0.84%)
Jul 13, 2023	66.17	66.86	65.80	66.63	1,070,741	+0.57(+0.86%)
Jul 12, 2023	66.83	66.97	66.01	66.06	1,334,926	-0.14(-0.21%)
Jul 11, 2023	65.96	66.69	65.82	66.20	1,702,543	+0.44(+0.67%)
Jul 10, 2023	64.92	65.84	64.60	65.76	1,396,389	+1.55(+2.41%)
Jul 07, 2023	63.37	64.87	63.28	64.21	1,272,694	+0.70(+1.10%)
Jul 06, 2023	63.52	63.63	62.87	63.51	1,797,534	-0.56(-0.87%)
Jul 05, 2023	64.57	65.00	63.95	64.07	1,451,591	-1.12(-1.72%)
Jul 03, 2023	64.86	65.27	64.45	65.19	702,832	-0.12(-0.18%)
Jun 30, 2023	65.11	65.68	64.60	65.31	1,882,195	+0.96(+1.49%)
Jun 29, 2023	63.40	64.54	62.95	64.35	2,854,413	+0.74(+1.16%)
Jun 28, 2023	64.25	64.54	63.50	63.61	2,832,059	-0.27(-0.42%)
Jun 27, 2023	63.47	63.96	63.10	63.88	3,154,883	+0.71(+1.12%)
Jun 26, 2023	63.25	63.97	63.11	63.17	2,884,416	-0.15(-0.24%)
Jun 23, 2023	62.66	63.48	61.97	63.32	5,024,561	-0.15(-0.24%)
Jun 22, 2023	64.02	64.02	63.11	63.47	2,806,158	-0.61(-0.95%)
Jun 21, 2023	63.73	64.66	63.39	64.08	2,813,049	+0.01(+0.02%)
Jun 20, 2023	63.77	64.34	63.44	64.07	2,440,678	-0.40(-0.62%)
Jun 16, 2023	64.95	65.19	63.99	64.47	4,466,200	-0.19(-0.29%)
Jun 15, 2023	63.82	64.81	63.67	64.66	1,963,169	+5.79(+9.83%)
May 08, 2023	59.76	59.83	58.31	58.87	1,795,384	-0.23(-0.39%)
May 05, 2023	58.18	59.58	57.93	59.10	3,025,615	+2.08(+3.64%)
May 04, 2023	57.93	59.20	56.73	57.02	4,125,611	+0.46(+0.81%)
May 03, 2023	57.40	57.67	56.28	56.57	2,456,864	-0.47(-0.82%)
May 02, 2023	56.87	57.13	55.80	57.03	2,299,812	-0.02(-0.03%)
May 01, 2023	56.77	57.54	56.77	57.05	1,809,078	+0.10(+0.18%)
Apr 28, 2023	56.81	57.54	56.79	56.95	2,482,628	+0.02(+0.04%)
Apr 27, 2023	54.49	56.99	54.48	56.93	6,109,734	+3.59(+6.72%)
Apr 26, 2023	53.83	54.34	53.18	53.35	1,752,619	-1.03(-1.89%)
Apr 25, 2023	55.01	55.52	54.37	54.38	1,750,530	-0.93(-1.68%)
Apr 24, 2023	55.17	55.63	55.07	55.31	1,233,879	+0.03(+0.05%)
Apr 21, 2023	55.54	55.54	54.77	55.28	1,880,247	-0.02(-0.04%)
Apr 20, 2023	55.04	55.66	54.94	55.30	2,181,777	-0.25(-0.45%)
Apr 19, 2023	55.82	55.98	54.98	55.55	2,527,673	-0.71(-1.26%)
Apr 18, 2023	56.46	56.46	55.84	56.26	1,624,276	+0.24(+0.43%)
Apr 17, 2023	55.92	56.14	55.51	56.02	1,521,478	+0.38(+0.68%)
Apr 14, 2023	55.96	56.96	55.38	55.64	2,112,837	-0.28(-0.50%)
Apr 13, 2023	56.14	56.40	54.18	55.92	2,987,728	-0.44(-0.78%)
Apr 12, 2023	56.37	56.65	55.76	56.36	1,959,236	+0.82(+1.47%)
Apr 11, 2023	55.72	56.20	55.45	55.54	1,235,302	+0.13(+0.23%)
Apr 10, 2023	54.21	55.58	54.07	55.41	1,841,521	+1.01(+1.85%)
Apr 06, 2023	54.54	55.28	54.30	54.40	1,889,654	-0.43(-0.78%)
Apr 05, 2023	54.66	54.92	54.06	54.83	6,592,449	-0.37(-0.67%)
Apr 04, 2023	58.10	58.10	54.82	55.20	3,573,121	-3.03(-5.20%)
Apr 03, 2023	58.03	58.53	57.30	58.22	2,040,790	+0.11(+0.19%)
Mar 31, 2023	57.53	58.15	57.42	58.11	2,178,353	+0.85(+1.48%)
Mar 30, 2023	57.19	57.71	56.95	57.26	2,281,292	+0.63(+1.11%)
Mar 29, 2023	56.58	56.82	56.04	56.63	4,625,454	+0.74(+1.32%)
Mar 28, 2023	55.72	56.24	55.56	55.90	1,889,003	+0.17(+0.30%)
Mar 27, 2023	55.74	55.82	55.04	55.73	1,895,890	+0.76(+1.38%)
Mar 24, 2023	54.21	55.14	53.32	54.97	1,984,700	+0.08(+0.15%)
Mar 23, 2023	54.94	56.29	54.36	54.89	2,472,403	-0.01(-0.02%)
Mar 22, 2023	55.84	56.84	54.89	54.90	2,191,556	-0.94(-1.68%)
Mar 21, 2023	54.96	56.02	54.92	55.84	3,371,130	+1.99(+3.69%)
Mar 20, 2023	52.80	54.06	52.47	53.85	3,035,614	+1.45(+2.76%)
Mar 17, 2023	53.02	53.18	51.78	52.40	4,167,056	-1.06(-1.98%)
Mar 16, 2023	52.34	53.87	51.78	53.46	4,563,445	+0.59(+1.11%)
Mar 15, 2023	54.33	54.37	52.08	52.87	4,205,750	-2.77(-4.97%)
Mar 14, 2023	55.88	56.55	54.92	55.64	3,042,143	+0.99(+1.81%)
Mar 13, 2023	54.75	55.35	54.01	54.65	3,559,091	-1.03(-1.85%)
Mar 10, 2023	58.13	58.37	55.48	55.68	4,386,166	-2.40(-4.13%)
Mar 09, 2023	59.52	59.70	57.85	58.07	4,295,784	-1.32(-2.22%)
Mar 08, 2023	59.34	59.70	58.77	59.39	2,795,926	+0.09(+0.15%)
Mar 07, 2023	59.84	60.32	59.12	59.30	2,558,952	-0.50(-0.84%)
Mar 06, 2023	59.30	60.29	59.30	59.80	2,136,349	+0.40(+0.67%)
Mar 03, 2023	58.68	59.58	58.42	59.40	1,911,056	+1.18(+2.02%)
Mar 02, 2023	57.66	58.50	57.33	58.22	1,729,890	+0.25(+0.43%)
Mar 01, 2023	57.88	58.45	57.53	57.97	2,078,803	-0.03(-0.05%)
Feb 28, 2023	58.28	58.86	57.99	58.00	3,276,500	-0.29(-0.50%)
Feb 27, 2023	57.91	58.64	57.72	58.29	1,979,069	+0.70(+1.21%)
Feb 24, 2023	57.17	57.79	56.59	57.59	1,482,465	-0.21(-0.36%)
Feb 23, 2023	58.23	58.23	56.68	57.80	1,910,460	+0.43(+0.75%)
Feb 22, 2023	56.76	57.89	56.51	57.37	3,183,168	+1.08(+1.92%)
Feb 21, 2023	57.96	58.48	55.71	56.30	3,339,252	-1.20(-2.08%)
Feb 17, 2023	57.02	57.74	56.84	57.49	1,938,155	+0.19(+0.33%)
Feb 16, 2023	57.47	57.90	57.02	57.30	1,608,710	-0.89(-1.53%)
Feb 15, 2023	57.09	58.32	57.09	58.19	2,032,446	+0.85(+1.48%)
Feb 14, 2023	57.03	57.60	56.57	57.34	1,206,325	+0.01(+0.02%)
Feb 13, 2023	56.87	57.72	56.53	57.33	1,833,510	+0.73(+1.29%)
Feb 10, 2023	56.21	56.77	56.01	56.61	1,264,837	+0.25(+0.44%)
Feb 09, 2023	57.87	58.01	56.07	56.36	2,128,285	-0.94(-1.64%)
Feb 08, 2023	56.91	57.78	56.91	57.29	2,170,724	+0.08(+0.14%)
Feb 07, 2023	55.95	57.41	55.79	57.21	2,155,733	+0.91(+1.61%)
Feb 06, 2023	56.36	56.70	55.91	56.31	1,692,545	-0.72(-1.26%)
Feb 03, 2023	55.37	57.33	55.30	57.02	3,442,478	+1.10(+1.96%)
Feb 02, 2023	56.04	56.51	55.43	55.93	2,826,373	+0.35(+0.63%)
Feb 01, 2023	55.67	56.09	54.77	55.58	3,455,719	-0.34(-0.61%)
Jan 31, 2023	55.46	56.14	55.15	55.92	2,636,979	+0.69(+1.25%)
Jan 30, 2023	55.26	55.65	55.05	55.23	1,721,295	-0.35(-0.63%)
Jan 27, 2023	55.24	55.95	54.87	55.58	2,111,088	+0.13(+0.23%)
Jan 26, 2023	56.16	56.21	53.76	55.45	3,749,155	-0.42(-0.75%)
Jan 25, 2023	55.64	55.99	54.81	55.87	1,431,630	-0.43(-0.76%)
Jan 24, 2023	55.42	56.53	54.83	56.30	1,707,585	+0.49(+0.88%)
Jan 23, 2023	55.40	56.13	55.18	55.81	2,652,157	+0.54(+0.98%)
Jan 20, 2023	54.05	55.29	53.82	55.27	1,804,028	+1.47(+2.73%)
Jan 19, 2023	55.55	55.68	53.70	53.80	1,888,515	-2.02(-3.61%)
Jan 18, 2023	56.96	57.22	55.71	55.82	1,661,755	-0.90(-1.58%)
Jan 17, 2023	57.41	57.68	56.50	56.72	1,756,670	-0.73(-1.27%)
Jan 13, 2023	57.09	57.59	56.93	57.44	1,262,440	+0.14(+0.24%)
Jan 12, 2023	56.85	57.51	56.37	57.30	2,094,522	+0.61(+1.07%)
Jan 11, 2023	56.79	57.13	56.17	56.70	1,685,581	+0.35(+0.62%)
Jan 10, 2023	55.58	56.57	55.53	56.35	1,580,122	+0.65(+1.17%)
Jan 09, 2023	55.56	56.45	55.37	55.70	2,045,322	+0.66(+1.20%)
Jan 06, 2023	54.09	55.21	53.49	55.04	2,988,066	+1.73(+3.24%)
Jan 05, 2023	53.29	53.67	52.83	53.31	2,095,083	-0.26(-0.48%)
Jan 04, 2023	53.32	53.75	52.90	53.57	2,568,292	+0.65(+1.23%)
Jan 03, 2023	52.59	53.02	51.90	52.92	2,102,646	+0.75(+1.44%)
Dec 30, 2022	52.39	52.60	51.78	52.17	1,520,508	-0.54(-1.02%)
Dec 29, 2022	52.09	53.06	52.03	52.71	1,734,599	+1.05(+2.03%)
Dec 28, 2022	52.61	52.71	51.65	51.66	1,047,141	-0.85(-1.62%)
Dec 27, 2022	52.34	52.81	51.92	52.51	1,720,224	+0.31(+0.59%)
Dec 23, 2022	51.95	52.32	51.56	52.20	2,039,988	+0.28(+0.54%)
Dec 22, 2022	52.20	52.20	50.67	51.92	1,575,115	-0.72(-1.37%)
Dec 21, 2022	52.39	52.99	52.12	52.64	1,705,682	+0.82(+1.58%)
Dec 20, 2022	51.01	52.04	50.88	51.82	1,876,321	+0.83(+1.63%)
Dec 19, 2022	51.83	52.19	50.82	50.99	2,483,519	-0.73(-1.41%)
Dec 16, 2022	51.85	52.25	51.19	51.72	3,755,733	-0.80(-1.52%)
Dec 15, 2022	53.83	53.94	52.46	52.52	3,083,638	-2.13(-3.89%)
Dec 14, 2022	55.54	55.97	54.19	54.65	3,033,349	-0.80(-1.44%)
Dec 13, 2022	56.00	56.17	54.89	55.45	3,692,038	+1.29(+2.38%)
Dec 12, 2022	53.52	54.18	53.02	54.16	2,705,443	+0.99(+1.86%)
Dec 09, 2022	53.42	53.54	53.06	53.17	2,316,591	-0.01(-0.02%)
Dec 08, 2022	52.98	53.67	52.83	53.18	2,342,638	+0.45(+0.85%)
Dec 07, 2022	52.61	53.46	52.61	52.73	2,464,231	+0.08(+0.15%)
Dec 06, 2022	53.23	53.73	52.30	52.65	1,718,094	-0.59(-1.11%)
Dec 05, 2022	53.78	53.86	52.97	53.24	2,721,047	-1.23(-2.25%)
Dec 02, 2022	53.41	54.76	53.23	54.47	2,480,615	+0.26(+0.48%)
Dec 01, 2022	54.26	55.05	53.64	54.21	2,860,638	+0.32(+0.59%)
Nov 30, 2022	52.90	54.06	52.23	53.89	5,165,210	+1.15(+2.18%)
Nov 29, 2022	53.16	53.68	52.54	52.74	1,798,698	-0.34(-0.64%)
Nov 28, 2022	52.88	53.45	52.72	53.08	2,493,715	-0.26(-0.49%)
Nov 25, 2022	53.72	53.95	53.27	53.34	1,214,859	-0.22(-0.41%)
Nov 23, 2022	53.79	54.12	53.43	53.56	1,971,035	-0.15(-0.28%)
Nov 22, 2022	53.92	54.17	53.28	53.71	2,739,006	+0.19(+0.35%)
Nov 21, 2022	53.43	53.87	53.26	53.52	1,905,646	-0.10(-0.19%)
Nov 18, 2022	54.42	54.63	53.07	53.62	2,729,739	-0.09(-0.17%)
Nov 17, 2022	53.99	54.29	52.71	53.71	1,912,380	-1.20(-2.18%)
Nov 16, 2022	55.21	55.80	54.68	54.91	1,973,242	-0.52(-0.94%)
Nov 15, 2022	55.92	56.63	54.96	55.43	2,068,402	+0.34(+0.62%)
Nov 14, 2022	55.08	56.17	55.03	55.09	2,767,931	-0.12(-0.22%)
Nov 11, 2022	53.90	55.63	53.69	55.21	6,688,039	+1.43(+2.65%)
Nov 10, 2022	53.74	54.23	53.21	53.78	4,807,474	+2.15(+4.16%)
Nov 09, 2022	51.70	52.37	51.39	51.63	2,042,927	-0.51(-0.98%)
Nov 08, 2022	53.46	53.50	51.85	52.14	4,697,057	-1.00(-1.88%)
Nov 07, 2022	53.09	53.58	52.45	53.14	2,645,414	+0.32(+0.60%)
Nov 04, 2022	52.61	53.49	51.57	52.82	2,543,690	+1.55(+3.02%)
Nov 03, 2022	49.33	52.13	47.54	51.27	4,475,691	+2.32(+4.73%)
Nov 02, 2022	49.71		48.75	48.96	3,050,742	-1.25(-2.49%)

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.