Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	63.71	68.68	62.83	64.17	885,377	-6.55(-9.26%)
Oct 30, 2023	71.60	71.70	69.13	70.72	604,326	+0.62(+0.88%)
Oct 27, 2023	71.64	72.23	69.66	70.10	576,270	-1.49(-2.09%)
Oct 26, 2023	76.72	77.27	71.41	71.60	1,577,008	-1.13(-1.55%)
Oct 25, 2023	74.09	74.15	72.40	72.72	320,835	-1.46(-1.97%)
Oct 24, 2023	74.59	74.66	72.64	74.19	387,596	+0.26(+0.35%)
Oct 23, 2023	75.22	75.65	73.59	73.93	477,562	-1.35(-1.80%)
Oct 20, 2023	76.56	77.04	74.81	75.28	408,454	-0.45(-0.59%)
Oct 19, 2023	75.13	76.43	74.67	75.73	506,941	+0.73(+0.97%)
Oct 18, 2023	76.05	76.09	74.54	75.00	332,597	-1.99(-2.59%)
Oct 17, 2023	74.95	79.22	74.22	77.00	1,294,339	+2.94(+3.97%)
Oct 16, 2023	71.57	74.48	72.32	74.06	397,613	+2.29(+3.19%)
Oct 13, 2023	71.39	73.50	70.64	71.77	444,476	+0.30(+0.42%)
Oct 12, 2023	72.71	72.88	70.99	71.47	251,262	-1.18(-1.62%)
Oct 11, 2023	72.38	73.43	71.72	72.64	628,735	+0.15(+0.21%)
Oct 10, 2023	72.41	73.08	71.74	72.49	459,323	+0.11(+0.15%)
Oct 09, 2023	70.96	73.63	70.88	72.38	672,385	+1.25(+1.75%)
Oct 06, 2023	70.14	71.77	70.10	71.14	463,846	+0.78(+1.10%)
Oct 05, 2023	69.71	71.72	69.60	70.36	911,337	-0.28(-0.39%)
Oct 04, 2023	69.74	70.74	68.73	70.64	383,729	+1.23(+1.77%)
Oct 03, 2023	67.55	69.60	67.47	69.42	419,664	+1.59(+2.35%)
Oct 02, 2023	68.03	68.63	66.39	67.82	823,935	-0.67(-0.97%)
Sep 29, 2023	68.21	69.57	66.92	68.49	556,604	+0.99(+1.46%)
Sep 28, 2023	65.38	67.73	65.38	67.50	447,694	+1.84(+2.81%)
Sep 27, 2023	66.11	66.33	64.50	65.66	498,230	+0.25(+0.38%)
Sep 26, 2023	65.83	67.01	65.12	65.41	441,453	-1.00(-1.50%)
Sep 25, 2023	67.77	66.52	66.03	66.41	397,006	+0.95(+1.45%)
Sep 22, 2023	66.65	67.59	65.23	65.46	358,134	-1.06(-1.59%)
Sep 21, 2023	66.20	66.75	65.45	66.52	344,963	-0.10(-0.15%)
Sep 20, 2023	68.32	69.55	66.57	66.62	270,776	-1.57(-2.31%)
Sep 19, 2023	69.15	69.25	67.07	68.19	362,193	-0.83(-1.20%)
Sep 18, 2023	68.77	70.37	68.23	69.02	781,042	+0.12(+0.17%)
Sep 15, 2023	68.08	70.10	67.93	68.90	1,606,061	+0.19(+0.28%)
Sep 14, 2023	69.95	70.94	68.05	68.71	566,573	-0.88(-1.26%)
Sep 13, 2023	68.97	71.10	68.97	69.58	751,630	-0.10(-0.14%)
Sep 12, 2023	68.60	69.89	67.25	69.68	794,240	+1.11(+1.61%)
Sep 11, 2023	70.23	70.23	67.85	68.58	661,674	-0.91(-1.30%)
Sep 08, 2023	70.17	71.06	69.24	69.48	624,731	-0.43(-0.61%)
Sep 07, 2023	70.50	70.99	69.52	69.91	498,116	-0.77(-1.09%)
Sep 06, 2023	69.96	70.77	69.08	70.68	626,544	+0.90(+1.28%)
Sep 05, 2023	71.30	71.30	68.95	69.78	502,403	-1.67(-2.34%)
Sep 01, 2023	70.85	71.47	70.26	71.46	346,152	+0.90(+1.27%)
Aug 31, 2023	71.82	71.94	69.86	70.56	494,132	-1.18(-1.64%)
Aug 30, 2023	73.53	74.20	71.26	71.74	794,332	-1.76(-2.40%)
Aug 29, 2023	71.65	74.22	70.97	73.50	1,059,824	+2.87(+4.06%)
Aug 28, 2023	72.30	72.30	69.98	70.63	911,756	-0.32(-0.45%)
Aug 25, 2023	68.02	71.60	66.64	70.95	1,039,587	+3.05(+4.49%)
Aug 24, 2023	64.03	68.09	63.89	67.90	1,059,924	+3.39(+5.25%)
Aug 23, 2023	62.67	64.52	61.52	64.51	1,150,041	+1.94(+3.11%)
Aug 22, 2023	64.84	65.21	61.33	62.57	999,643	-2.35(-3.62%)
Aug 21, 2023	65.68	68.10	64.80	64.92	1,384,876	+0.58(+0.90%)
Aug 18, 2023	63.05	64.73	62.39	64.34	1,153,670	+1.17(+1.85%)
Aug 17, 2023	64.06	64.66	59.87	63.18	2,314,449	-0.89(-1.38%)
Aug 16, 2023	67.10	68.01	63.98	64.06	1,143,497	-2.89(-4.32%)
Aug 15, 2023	71.25	71.57	66.88	66.95	1,033,541	-5.75(-7.91%)
Aug 14, 2023	77.33	77.50	71.64	72.70	1,319,612	-4.39(-5.69%)
Aug 11, 2023	93.38	93.52	74.02	77.09	2,943,746	-26.18(-25.35%)
Aug 10, 2023	112.54	112.54	102.33	103.27	527,834	-5.94(-5.44%)
Aug 09, 2023	108.85	109.68	108.17	109.21	112,640	+0.00(+0.00%)
Aug 08, 2023	109.52	110.09	108.19	109.21	105,859	-1.04(-0.95%)
Aug 07, 2023	109.77	111.20	108.73	110.25	143,874	+0.70(+0.64%)
Aug 04, 2023	111.40	111.98	108.58	109.55	177,729	-1.81(-1.62%)
Aug 03, 2023	106.25	111.89	93.44	111.35	265,051	-6.70(-5.68%)
Aug 02, 2023	116.42	118.29	115.90	118.05	147,508	+0.41(+0.35%)
Aug 01, 2023	117.58	118.62	116.77	117.65	149,070	-0.34(-0.29%)
Jul 31, 2023	118.69	118.91	117.21	117.98	218,941	-0.35(-0.29%)
Jul 28, 2023	117.96	119.04	117.65	118.33	249,469	+1.09(+0.93%)
Jul 27, 2023	120.00	120.51	116.99	117.24	192,781	-1.90(-1.59%)
Jul 26, 2023	117.81	120.15	117.21	119.14	168,185	+1.72(+1.46%)
Jul 25, 2023	117.91	119.93	117.16	117.42	189,626	-1.04(-0.88%)
Jul 24, 2023	115.25	118.82	114.54	118.46	170,870	+1.29(+1.10%)
Jul 21, 2023	116.59	118.96	116.29	117.17	246,863	+1.08(+0.93%)
Jul 20, 2023	116.48	117.29	114.94	116.09	111,357	-0.90(-0.77%)
Jul 19, 2023	115.14	117.45	114.83	116.99	167,070	+4.99(+4.46%)
Jul 18, 2023	110.80	112.73	110.15	112.00	146,237	+3.78(+3.49%)
Jul 17, 2023	107.07	108.76	106.84	108.22	90,973	+0.69(+0.64%)
Jul 14, 2023	107.20	108.05	106.64	107.53	99,654	-0.11(-0.10%)
Jul 13, 2023	108.87	108.97	107.50	107.64	106,410	-1.23(-1.13%)
Jul 12, 2023	109.47	109.90	108.34	108.87	200,668	+0.60(+0.55%)
Jul 11, 2023	106.86	108.44	106.38	108.27	106,823	+1.42(+1.33%)
Jul 10, 2023	104.82	106.86	104.14	106.86	112,909	+1.90(+1.81%)
Jul 07, 2023	102.81	106.24	102.62	104.96	204,455	+2.46(+2.40%)
Jul 06, 2023	101.98	103.15	101.34	102.50	118,937	-0.69(-0.66%)
Jul 05, 2023	104.66	105.07	102.36	103.18	143,892	-2.14(-2.03%)
Jul 03, 2023	104.84	106.07	104.39	105.32	66,389	-0.03(-0.03%)
Jun 30, 2023	107.36	107.36	105.10	105.35	107,607	-1.71(-1.59%)
Jun 29, 2023	103.91	107.10	103.91	107.05	138,185	+3.11(+2.99%)
Jun 28, 2023	103.39	104.68	102.67	103.95	101,984	+0.87(+0.85%)
Jun 27, 2023	100.80	103.77	100.69	103.07	151,403	+2.30(+2.29%)
Jun 26, 2023	98.61	101.33	98.61	100.77	98,324	+2.02(+2.04%)
Jun 23, 2023	99.84	100.68	98.47	98.75	327,792	-1.90(-1.88%)
Jun 22, 2023	102.62	103.12	99.57	100.65	269,864	-1.89(-1.84%)
Jun 21, 2023	101.31	102.88	100.53	102.54	132,261	+0.50(+0.49%)
Jun 20, 2023	103.71	104.42	101.81	102.04	133,345	-1.75(-1.68%)
Jun 16, 2023	104.50	104.50	101.55	103.79	534,072	+0.36(+0.35%)
Jun 15, 2023	103.18	104.49	102.66	103.43	217,158	+7.67(+8.01%)
May 08, 2023	96.89	97.15	94.85	95.76	114,522	-0.57(-0.60%)
May 05, 2023	96.94	98.08	96.08	96.33	124,414	-0.02(-0.02%)
May 04, 2023	97.05	97.19	95.38	96.35	211,450	-1.38(-1.41%)
May 03, 2023	98.19	99.95	97.71	97.73	188,092	+0.06(+0.06%)
May 02, 2023	99.93	99.93	94.27	97.67	343,709	-8.00(-7.57%)
May 01, 2023	104.24	106.39	104.24	105.67	188,380	+1.18(+1.13%)
Apr 28, 2023	103.63	104.80	103.06	104.49	305,471	+1.10(+1.06%)
Apr 27, 2023	102.09	103.89	101.80	103.39	302,921	+1.57(+1.54%)
Apr 26, 2023	104.41	105.14	100.86	101.83	409,557	-3.75(-3.55%)
Apr 25, 2023	107.87	108.06	105.44	105.58	146,920	-3.70(-3.39%)
Apr 24, 2023	108.62	110.04	108.49	109.28	117,580	+0.07(+0.06%)
Apr 21, 2023	110.21	110.72	108.94	109.21	136,195	-1.21(-1.09%)
Apr 20, 2023	108.21	111.04	108.21	110.42	139,406	+1.97(+1.82%)
Apr 19, 2023	107.85	108.78	106.76	108.45	148,587	+0.61(+0.57%)
Apr 18, 2023	108.93	110.23	106.91	107.84	182,893	-0.81(-0.75%)
Apr 17, 2023	109.72	110.42	108.45	108.65	120,099	-0.61(-0.56%)
Apr 14, 2023	107.63	109.44	107.58	109.26	87,601	+1.89(+1.76%)
Apr 13, 2023	108.33	108.33	105.89	107.37	117,464	-0.45(-0.41%)
Apr 12, 2023	108.36	108.89	106.90	107.82	62,132	+0.04(+0.04%)
Apr 11, 2023	106.94	108.74	106.94	107.78	110,661	+1.02(+0.96%)
Apr 10, 2023	102.30	106.98	101.42	106.76	128,589	+5.06(+4.98%)
Apr 06, 2023	102.73	103.13	101.56	101.70	89,779	-1.17(-1.14%)
Apr 05, 2023	102.45	103.97	101.49	102.87	134,587	-0.19(-0.18%)
Apr 04, 2023	105.68	107.25	102.41	103.05	88,375	-2.33(-2.21%)
Apr 03, 2023	106.35	106.66	103.57	105.38	117,957	-1.34(-1.25%)
Mar 31, 2023	104.55	107.26	104.55	106.72	170,004	+2.86(+2.76%)
Mar 30, 2023	104.65	104.88	103.48	103.86	76,895	-0.05(-0.05%)
Mar 29, 2023	104.02	104.62	102.55	103.91	117,667	+0.60(+0.58%)
Mar 28, 2023	102.63	104.19	102.63	103.30	113,935	+0.20(+0.19%)
Mar 27, 2023	102.64	103.55	101.52	103.10	128,358	+1.56(+1.54%)
Mar 24, 2023	99.81	101.91	98.25	101.54	109,460	+0.86(+0.86%)
Mar 23, 2023	102.16	103.51	100.23	100.68	147,953	-1.16(-1.14%)
Mar 22, 2023	103.05	104.83	101.75	101.84	124,823	-1.50(-1.45%)
Mar 21, 2023	103.82	105.49	102.91	103.33	151,925	+0.36(+0.35%)
Mar 20, 2023	103.08	104.53	102.14	102.97	126,267	+0.84(+0.82%)
Mar 17, 2023	104.86	104.97	101.58	102.13	426,873	-2.75(-2.62%)
Mar 16, 2023	102.03	105.98	101.93	104.89	158,281	+1.82(+1.77%)
Mar 15, 2023	102.42	104.84	102.16	103.06	220,860	-1.59(-1.52%)
Mar 14, 2023	106.90	108.12	102.18	104.66	222,321	+0.03(+0.03%)
Mar 13, 2023	102.67	105.35	101.69	104.63	183,508	+0.31(+0.29%)
Mar 10, 2023	105.64	106.36	103.49	104.32	184,999	-1.77(-1.67%)
Mar 09, 2023	106.89	108.74	106.09	106.09	149,280	-0.60(-0.57%)
Mar 08, 2023	105.19	106.90	104.66	106.70	143,583	+1.76(+1.68%)
Mar 07, 2023	105.41	106.10	104.61	104.94	136,845	-0.59(-0.56%)
Mar 06, 2023	106.34	106.99	104.97	105.53	156,375	-0.81(-0.76%)
Mar 03, 2023	105.22	106.58	104.47	106.34	150,464	+1.37(+1.30%)
Mar 02, 2023	102.10	105.48	101.65	104.97	100,798	+1.92(+1.86%)
Mar 01, 2023	101.63	104.07	101.63	103.05	117,728	+1.08(+1.06%)
Feb 28, 2023	102.96	103.99	101.89	101.97	152,381	-1.54(-1.49%)
Feb 27, 2023	105.42	105.71	103.26	103.52	117,905	-1.10(-1.05%)
Feb 24, 2023	101.92	104.76	101.64	104.61	263,676	+1.12(+1.08%)
Feb 23, 2023	102.73	104.05	101.78	103.50	129,874	+1.29(+1.27%)
Feb 22, 2023	102.05	103.49	101.87	102.20	235,493	+0.49(+0.49%)
Feb 21, 2023	104.41	104.95	101.59	101.71	288,763	-4.40(-4.14%)
Feb 17, 2023	103.50	107.43	102.72	106.11	301,057	+3.71(+3.62%)
Feb 16, 2023	101.08	104.02	100.93	102.40	281,455	-0.27(-0.26%)
Feb 15, 2023	102.19	103.63	101.38	102.67	187,222	-0.55(-0.54%)
Feb 14, 2023	101.26	104.55	99.69	103.22	504,785	+1.88(+1.85%)
Feb 13, 2023	98.75	102.37	96.75	101.34	341,901	+1.85(+1.86%)
Feb 10, 2023	96.31	101.41	96.28	99.49	503,539	+2.86(+2.95%)
Feb 09, 2023	101.52	103.62	93.56	96.64	601,569	-16.16(-14.33%)
Feb 08, 2023	113.67	114.37	111.98	112.80	193,382	-1.23(-1.08%)
Feb 07, 2023	111.48	114.36	110.75	114.04	169,210	+3.07(+2.77%)
Feb 06, 2023	111.53	112.13	110.34	110.97	104,115	-0.65(-0.58%)
Feb 03, 2023	110.50	112.46	106.73	111.62	155,568	-0.12(-0.11%)
Feb 02, 2023	109.39	113.80	107.04	111.74	152,333	+2.52(+2.31%)
Feb 01, 2023	106.54	110.29	105.76	109.22	172,336	+2.66(+2.49%)
Jan 31, 2023	103.13	106.82	103.05	106.56	150,760	+4.05(+3.95%)
Jan 30, 2023	103.79	104.95	102.36	102.51	137,853	-1.79(-1.71%)
Jan 27, 2023	103.50	106.29	103.23	104.30	87,638	+0.95(+0.92%)
Jan 26, 2023	104.90	105.53	102.34	103.35	69,488	-0.81(-0.78%)
Jan 25, 2023	103.25	104.27	102.52	104.16	89,410	+0.50(+0.49%)
Jan 24, 2023	102.87	103.90	101.43	103.65	106,354	+0.41(+0.40%)
Jan 23, 2023	100.19	103.45	99.30	103.24	150,589	+3.29(+3.29%)
Jan 20, 2023	100.31	100.42	98.64	99.95	149,100	+0.56(+0.57%)
Jan 19, 2023	99.51	100.11	97.66	99.39	133,780	+0.05(+0.05%)
Jan 18, 2023	99.36	101.56	98.88	99.34	157,142	-0.12(-0.12%)
Jan 17, 2023	100.41	101.97	99.24	99.46	250,151	-0.96(-0.95%)
Jan 13, 2023	100.86	101.25	98.70	100.41	133,635	-1.12(-1.10%)
Jan 12, 2023	101.77	102.16	99.07	101.53	185,143	-0.25(-0.24%)
Jan 11, 2023	102.21	103.58	101.18	101.78	219,090	-0.44(-0.43%)
Jan 10, 2023	103.94	104.66	101.91	102.21	173,824	-2.10(-2.02%)
Jan 09, 2023	103.98	106.35	103.98	104.32	138,199	+0.38(+0.36%)
Jan 06, 2023	101.71	103.94	101.38	103.94	96,967	+2.82(+2.78%)
Jan 05, 2023	100.78	101.68	99.05	101.12	229,260	+0.82(+0.82%)
Jan 04, 2023	101.07	104.20	99.29	100.31	307,426	-3.14(-3.04%)
Jan 03, 2023	104.68	104.95	101.97	103.45	92,389	-0.19(-0.18%)
Dec 30, 2022	103.77	104.50	102.92	103.63	151,001	-1.00(-0.95%)
Dec 29, 2022	104.52	105.68	103.91	104.63	96,203	+0.75(+0.72%)
Dec 28, 2022	104.66	105.09	103.47	103.88	171,482	-0.88(-0.84%)
Dec 27, 2022	104.26	105.43	102.21	104.76	140,563	+0.62(+0.60%)
Dec 23, 2022	103.32	104.23	102.80	104.14	70,804	+0.95(+0.92%)
Dec 22, 2022	102.63	103.24	100.67	103.19	118,466	-0.07(-0.07%)
Dec 21, 2022	101.94	103.82	101.30	103.26	91,158	+1.94(+1.91%)
Dec 20, 2022	102.75	102.75	100.77	101.32	110,648	-1.23(-1.19%)
Dec 19, 2022	104.55	106.81	101.81	102.55	147,846	-1.44(-1.39%)
Dec 16, 2022	103.50	104.34	102.07	103.99	484,365	-0.44(-0.42%)
Dec 15, 2022	105.67	105.82	103.80	104.42	179,920	-2.76(-2.57%)
Dec 14, 2022	105.52	109.18	104.80	107.18	263,494	+2.06(+1.96%)
Dec 13, 2022	107.38	109.51	104.10	105.13	387,219	-1.34(-1.26%)
Dec 12, 2022	104.63	107.49	104.63	106.47	220,970	+1.52(+1.45%)
Dec 09, 2022	105.69	106.16	104.49	104.95	134,315	-1.20(-1.13%)
Dec 08, 2022	105.22	108.45	104.74	106.14	170,773	-0.59(-0.56%)
Dec 07, 2022	106.38	108.02	104.55	106.74	118,886	+0.57(+0.54%)
Dec 06, 2022	106.65	107.11	104.37	106.16	200,929	-0.76(-0.71%)
Dec 05, 2022	109.33	109.55	105.95	106.92	265,798	-3.47(-3.14%)
Dec 02, 2022	108.38	111.08	108.38	110.39	110,714	+0.47(+0.42%)
Dec 01, 2022	111.59	111.59	108.91	109.93	92,944	-1.10(-0.99%)
Nov 30, 2022	108.15	111.15	107.32	111.03	221,587	+2.44(+2.25%)
Nov 29, 2022	108.33	109.44	108.06	108.58	100,925	+0.13(+0.12%)
Nov 28, 2022	108.26	109.67	108.10	108.46	202,953	-0.86(-0.79%)
Nov 25, 2022	109.36	110.61	109.26	109.32	66,483	-0.74(-0.67%)
Nov 23, 2022	108.26	110.40	107.80	110.06	156,040	+2.01(+1.86%)
Nov 22, 2022	109.64	110.02	107.87	108.05	161,976	-0.37(-0.34%)
Nov 21, 2022	108.73	109.44	107.88	108.42	235,942	-0.65(-0.60%)
Nov 18, 2022	110.41	112.05	108.24	109.07	171,923	+0.25(+0.23%)
Nov 17, 2022	108.32	109.08	106.52	108.82	193,480	-1.14(-1.04%)
Nov 16, 2022	111.81	111.81	108.92	109.96	212,852	-3.20(-2.82%)
Nov 15, 2022	113.28	115.62	111.92	113.16	164,732	+1.40(+1.25%)
Nov 14, 2022	112.18	115.91	111.68	111.76	170,923	-1.55(-1.37%)
Nov 11, 2022	112.36	114.42	112.30	113.31	279,145	+1.92(+1.73%)
Nov 10, 2022	108.14	112.03	107.74	111.38	198,176	+7.06(+6.77%)
Nov 09, 2022	105.98	107.23	103.93	104.33	112,696	-2.71(-2.53%)
Nov 08, 2022	107.54	108.38	106.08	107.04	189,911	+0.61(+0.57%)
Nov 07, 2022	104.22	106.87	102.99	106.42	118,339	+2.65(+2.56%)
Nov 04, 2022	103.11	104.28	101.66	103.77	187,756	+1.99(+1.96%)
Nov 03, 2022	100.43	102.74	99.37	101.78	175,719	+0.04(+0.04%)
Nov 02, 2022	103.96	105.96	101.58	101.74	177,531	-3.01(-2.87%)

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.