Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	45.61	47.06	45.07	47.02	1,593,583	+1.45(+3.19%)
Oct 30, 2023	46.17	46.46	44.62	45.56	1,481,084	-0.04(-0.09%)
Oct 27, 2023	46.01	46.20	44.83	45.60	1,405,856	-0.51(-1.12%)
Oct 26, 2023	45.33	46.46	44.27	46.12	2,097,086	+0.39(+0.84%)
Oct 25, 2023	46.54	47.19	45.48	45.73	1,709,214	-0.79(-1.70%)
Oct 24, 2023	47.52	48.13	46.47	46.52	2,052,952	-0.46(-0.99%)
Oct 23, 2023	47.46	47.70	46.39	46.99	1,933,003	-0.74(-1.55%)
Oct 20, 2023	48.83	49.35	47.51	47.73	1,789,077	-1.07(-2.19%)
Oct 19, 2023	49.52	49.97	48.48	48.80	2,006,664	-0.95(-1.91%)
Oct 18, 2023	48.01	50.37	47.98	49.75	2,516,561	+1.58(+3.29%)
Oct 17, 2023	47.64	48.67	47.56	48.16	1,573,492	+0.51(+1.08%)
Oct 16, 2023	46.76	47.75	46.44	47.65	1,831,512	+1.55(+3.37%)
Oct 13, 2023	47.26	47.43	45.95	46.10	1,607,539	-0.27(-0.58%)
Oct 12, 2023	47.25	47.40	45.36	46.36	2,035,059	-0.72(-1.53%)
Oct 11, 2023	46.21	47.29	46.02	47.09	1,747,854	+0.23(+0.49%)
Oct 10, 2023	45.34	47.72	45.31	46.86	2,906,422	+1.51(+3.34%)
Oct 09, 2023	45.95	46.01	44.22	45.35	2,491,525	+0.41(+0.90%)
Oct 06, 2023	46.13	46.13	44.76	44.94	1,612,676	-0.56(-1.24%)
Oct 05, 2023	44.51	45.87	44.41	45.50	3,189,631	+0.35(+0.77%)
Oct 04, 2023	47.62	47.64	44.82	45.16	4,703,188	-3.67(-7.52%)
Oct 03, 2023	50.71	50.99	47.35	48.83	4,196,049	-2.86(-5.53%)
Oct 02, 2023	53.16	53.29	51.36	51.69	1,803,949	-1.27(-2.39%)
Sep 29, 2023	54.56	54.64	52.53	52.95	2,485,930	-1.66(-3.04%)
Sep 28, 2023	53.67	55.28	53.53	54.61	2,618,594	+0.94(+1.75%)
Sep 27, 2023	53.18	54.23	52.78	53.67	2,077,460	+1.05(+1.99%)
Sep 26, 2023	52.51	53.94	52.44	52.63	2,189,672	-0.88(-1.65%)
Sep 25, 2023	52.56	53.62	53.13	53.51	1,857,649	+0.87(+1.65%)
Sep 22, 2023	53.82	54.65	52.44	52.64	2,520,245	-0.74(-1.39%)
Sep 21, 2023	53.80	55.77	53.11	53.38	2,807,282	+1.05(+2.00%)
Sep 20, 2023	52.14	53.56	52.12	52.33	1,764,279	-0.15(-0.28%)
Sep 19, 2023	54.06	54.23	51.80	52.48	2,308,614	-1.23(-2.28%)
Sep 18, 2023	54.18	55.25	52.95	53.70	2,730,519	+0.41(+0.76%)
Sep 15, 2023	53.75	53.87	52.51	53.30	4,090,482	-0.93(-1.71%)
Sep 14, 2023	54.17	54.50	53.74	54.23	2,121,166	+0.75(+1.41%)
Sep 13, 2023	54.18	54.18	52.50	53.48	2,398,060	-0.44(-0.81%)
Sep 12, 2023	53.42	54.52	52.74	53.91	2,440,604	+0.47(+0.89%)
Sep 11, 2023	53.51	54.83	53.01	53.44	4,297,345	-0.07(-0.13%)
Sep 08, 2023	51.41	54.30	51.34	53.51	4,358,053	+2.87(+5.67%)
Sep 07, 2023	49.03	50.67	48.55	50.64	2,893,937	+1.74(+3.56%)
Sep 06, 2023	48.47	49.36	48.40	48.90	1,756,111	+0.22(+0.45%)
Sep 05, 2023	48.89	49.51	48.46	48.68	1,649,340	+0.10(+0.20%)
Sep 01, 2023	47.39	49.03	46.88	48.58	1,875,880	+2.20(+4.73%)
Aug 31, 2023	47.10	47.25	45.69	46.38	2,226,702	-0.60(-1.28%)
Aug 30, 2023	47.02	47.43	46.66	46.99	1,865,227	-0.15(-0.31%)
Aug 29, 2023	46.78	47.17	45.98	47.14	2,060,313	+0.53(+1.15%)
Aug 28, 2023	46.85	47.36	46.16	46.60	1,913,914	-0.65(-1.38%)
Aug 25, 2023	46.07	48.15	45.83	47.25	3,610,367	+1.57(+3.44%)
Aug 24, 2023	44.93	45.97	44.47	45.68	1,817,992	+0.50(+1.12%)
Aug 23, 2023	45.43	45.49	44.36	45.18	2,308,597	-0.68(-1.49%)
Aug 22, 2023	46.69	46.94	45.83	45.86	2,464,431	-0.35(-0.75%)
Aug 21, 2023	47.91	48.21	45.90	46.21	2,744,230	-1.67(-3.49%)
Aug 18, 2023	46.27	48.20	46.27	47.88	2,433,905	+1.14(+2.43%)
Aug 17, 2023	46.89	47.51	46.45	46.74	1,676,820	+0.75(+1.63%)
Aug 16, 2023	46.79	47.43	45.84	45.99	1,659,178	-0.22(-0.47%)
Aug 15, 2023	47.54	47.54	45.79	46.21	2,863,999	-2.57(-5.27%)
Aug 14, 2023	48.70	48.95	47.95	48.78	1,939,980	-0.32(-0.64%)
Aug 11, 2023	48.25	49.67	48.05	49.09	2,570,075	+1.24(+2.59%)
Aug 10, 2023	47.90	48.75	47.10	47.85	1,935,049	+0.17(+0.35%)
Aug 09, 2023	45.97	48.41	45.43	47.68	3,917,244	+1.75(+3.82%)
Aug 08, 2023	44.82	46.06	44.06	45.93	1,817,011	+0.26(+0.56%)
Aug 07, 2023	44.90	46.44	44.90	45.67	1,871,827	+1.11(+2.50%)
Aug 04, 2023	45.73	46.10	44.28	44.56	2,745,046	-0.19(-0.42%)
Aug 03, 2023	44.32	45.87	42.18	44.75	3,808,975	-1.95(-4.18%)
Aug 02, 2023	47.23	47.86	46.11	46.70	2,090,109	-0.67(-1.41%)
Aug 01, 2023	46.52	47.55	46.35	47.37	1,637,077	+0.64(+1.37%)
Jul 31, 2023	46.69	47.24	46.48	46.73	1,670,023	+0.15(+0.32%)
Jul 28, 2023	45.65	46.73	45.39	46.58	1,322,375	+1.26(+2.78%)
Jul 27, 2023	45.63	46.18	45.20	45.32	2,183,170	-0.28(-0.60%)
Jul 26, 2023	44.20	45.95	43.96	45.60	2,144,019	+1.17(+2.64%)
Jul 25, 2023	44.47	45.46	44.24	44.42	2,102,066	-0.35(-0.79%)
Jul 24, 2023	43.25	45.55	43.05	44.78	2,804,475	+1.93(+4.51%)
Jul 21, 2023	42.35	43.00	41.58	42.85	2,682,609	+0.76(+1.80%)
Jul 20, 2023	41.76	42.18	41.28	42.09	1,774,182	+1.01(+2.47%)
Jul 19, 2023	40.90	41.16	40.25	41.07	1,749,925	+0.89(+2.21%)
Jul 18, 2023	39.45	40.71	39.37	40.19	1,376,482	+0.98(+2.49%)
Jul 17, 2023	39.30	39.63	38.90	39.21	1,626,744	-0.09(-0.23%)
Jul 14, 2023	39.67	39.72	38.87	39.30	2,031,213	-0.80(-1.99%)
Jul 13, 2023	39.66	40.76	39.66	40.10	1,784,515	+0.35(+0.89%)
Jul 12, 2023	41.23	41.95	39.71	39.74	2,207,419	-0.93(-2.28%)
Jul 11, 2023	40.07	40.92	39.88	40.67	1,919,022	+0.70(+1.75%)
Jul 10, 2023	40.87	41.17	39.70	39.97	2,087,296	-0.88(-2.15%)
Jul 07, 2023	39.30	41.26	39.30	40.85	1,660,002	+1.36(+3.44%)
Jul 06, 2023	39.67	39.99	38.59	39.49	2,347,492	-0.44(-1.11%)
Jul 05, 2023	40.24	40.38	39.57	39.93	2,089,763	-0.03(-0.07%)
Jul 03, 2023	40.80	40.83	39.96	39.96	1,445,630	-0.36(-0.90%)
Jun 30, 2023	40.68	40.71	39.81	40.33	3,029,970	-0.49(-1.21%)
Jun 29, 2023	41.08	41.96	40.39	40.82	3,510,445	-0.36(-0.88%)
Jun 28, 2023	40.31	41.45	39.89	41.18	2,356,635	+1.05(+2.63%)
Jun 27, 2023	39.37	40.43	38.96	40.13	1,503,912	+0.85(+2.16%)
Jun 26, 2023	39.12	39.78	38.49	39.28	1,397,034	+0.21(+0.53%)
Jun 23, 2023	38.67	39.53	38.62	39.07	2,761,714	-0.33(-0.85%)
Jun 22, 2023	38.89	39.41	38.05	39.41	2,291,952	-0.41(-1.04%)
Jun 21, 2023	38.51	40.10	38.34	39.82	2,673,085	+0.97(+2.48%)
Jun 20, 2023	39.87	39.88	38.44	38.86	1,847,877	-1.18(-2.95%)
Jun 16, 2023	40.29	40.29	39.13	40.04	3,681,793	+0.24(+0.59%)
Jun 15, 2023	39.21	39.84	38.82	39.80	1,781,111	+7.80(+24.38%)
May 08, 2023	32.29	33.37	31.91	32.00	5,440,347	+0.67(+2.12%)
May 05, 2023	32.30	32.69	30.80	31.34	6,090,491	+0.57(+1.85%)
May 04, 2023	31.38	32.26	30.60	30.77	4,837,215	-1.00(-3.14%)
May 03, 2023	32.72	33.34	31.04	31.77	4,523,119	-1.16(-3.54%)
May 02, 2023	33.92	34.10	32.05	32.93	4,236,643	-1.52(-4.40%)
May 01, 2023	33.57	34.55	33.41	34.45	2,051,942	+0.32(+0.95%)
Apr 28, 2023	33.54	34.56	33.43	34.13	2,211,957	+0.47(+1.40%)
Apr 27, 2023	33.59	34.24	32.93	33.66	2,695,131	-0.28(-0.84%)
Apr 26, 2023	33.62	34.59	32.94	33.94	2,974,258	+0.13(+0.38%)
Apr 25, 2023	35.24	35.24	33.44	33.81	3,495,838	-1.65(-4.66%)
Apr 24, 2023	34.56	35.74	34.44	35.47	2,425,786	+0.68(+1.94%)
Apr 21, 2023	34.91	35.19	34.36	34.79	2,122,930	-0.10(-0.28%)
Apr 20, 2023	35.51	35.80	34.54	34.89	3,445,824	-1.17(-3.26%)
Apr 19, 2023	36.54	36.55	35.15	36.07	3,529,749	-0.89(-2.41%)
Apr 18, 2023	37.50	37.50	36.44	36.96	2,410,481	-0.76(-2.02%)
Apr 17, 2023	37.69	37.84	36.67	37.72	2,693,683	-0.11(-0.28%)
Apr 14, 2023	39.06	39.20	37.53	37.83	3,139,323	-1.20(-3.08%)
Apr 13, 2023	39.16	39.39	37.53	39.03	3,215,433	-0.63(-1.58%)
Apr 12, 2023	41.70	41.74	39.56	39.66	2,999,547	-2.09(-5.00%)
Apr 11, 2023	40.97	41.89	40.52	41.74	2,262,793	+0.83(+2.03%)
Apr 10, 2023	39.84	41.25	39.77	40.91	1,785,580	+1.25(+3.16%)
Apr 06, 2023	41.32	41.53	39.60	39.66	1,682,946	-1.65(-4.00%)
Apr 05, 2023	39.12	41.43	38.96	41.31	3,518,596	+2.24(+5.74%)
Apr 04, 2023	42.39	42.43	38.81	39.07	3,702,080	-3.37(-7.94%)
Apr 03, 2023	44.35	44.47	40.85	42.44	3,772,467	-0.01(-0.02%)
Mar 31, 2023	42.17	42.66	41.37	42.45	2,294,944	+0.17(+0.39%)
Mar 30, 2023	43.63	43.64	42.00	42.28	1,428,218	-0.71(-1.66%)
Mar 29, 2023	43.09	43.62	42.32	43.00	2,559,746	+0.13(+0.30%)
Mar 28, 2023	41.48	43.70	41.08	42.87	3,326,501	+1.24(+2.99%)
Mar 27, 2023	40.97	42.12	39.88	41.63	2,456,364	+1.49(+3.71%)
Mar 24, 2023	39.26	40.35	38.40	40.14	4,017,814	-0.24(-0.61%)
Mar 23, 2023	42.34	43.43	40.03	40.38	3,646,326	-1.73(-4.11%)
Mar 22, 2023	41.75	43.83	41.42	42.12	2,907,887	+0.23(+0.54%)
Mar 21, 2023	42.58	42.68	41.25	41.89	3,427,824	+0.66(+1.59%)
Mar 20, 2023	39.70	41.92	38.97	41.23	3,240,658	+1.66(+4.21%)
Mar 17, 2023	39.17	40.18	38.71	39.57	9,114,073	-0.12(-0.30%)
Mar 16, 2023	37.40	39.74	36.95	39.69	3,272,932	+1.34(+3.50%)
Mar 15, 2023	38.87	38.87	36.53	38.35	4,799,756	-2.25(-5.55%)
Mar 14, 2023	40.73	42.35	39.83	40.60	3,319,138	+0.18(+0.44%)
Mar 13, 2023	41.18	42.10	39.61	40.42	3,656,691	-2.93(-6.75%)
Mar 10, 2023	44.44	45.77	43.27	43.35	2,698,341	-0.17(-0.38%)
Mar 09, 2023	44.58	46.40	43.44	43.52	2,621,208	-0.99(-2.22%)
Mar 08, 2023	45.69	46.73	43.63	44.50	2,217,170	-1.20(-2.63%)
Mar 07, 2023	45.96	46.88	45.22	45.71	2,078,719	-0.47(-1.02%)
Mar 06, 2023	46.33	46.75	45.79	46.18	1,952,315	-0.88(-1.87%)
Mar 03, 2023	46.00	47.49	45.03	47.06	2,034,064	+0.72(+1.56%)
Mar 02, 2023	45.55	46.85	45.12	46.33	2,114,050	+0.39(+0.85%)
Mar 01, 2023	42.97	46.26	42.83	45.94	2,883,874	+3.15(+7.37%)
Feb 28, 2023	44.53	44.64	42.79	42.79	3,122,489	-0.83(-1.91%)
Feb 27, 2023	42.52	43.99	42.27	43.62	2,160,555	+1.19(+2.80%)
Feb 24, 2023	42.09	42.67	40.49	42.43	2,130,360	-0.32(-0.75%)
Feb 23, 2023	42.63	43.40	41.56	42.76	5,587,717	+1.09(+2.62%)
Feb 22, 2023	42.93	43.78	41.05	41.66	2,583,723	-1.46(-3.39%)
Feb 21, 2023	40.60	43.41	40.60	43.13	4,130,823	+2.35(+5.76%)
Feb 17, 2023	44.25	44.51	40.25	40.78	4,797,311	-3.02(-6.90%)
Feb 16, 2023	43.46	46.09	43.41	43.80	7,839,908	+3.08(+7.56%)
Feb 15, 2023	40.15	40.94	39.48	40.72	2,701,979	-0.34(-0.83%)
Feb 14, 2023	41.03	42.05	40.56	41.06	2,246,271	+0.03(+0.07%)
Feb 13, 2023	41.04	41.69	40.59	41.03	2,599,215	-0.17(-0.40%)
Feb 10, 2023	39.62	41.38	39.49	41.20	2,499,117	+2.49(+6.42%)
Feb 09, 2023	39.25	39.31	38.29	38.71	1,638,862	-0.29(-0.75%)
Feb 08, 2023	39.42	39.61	38.06	39.00	1,622,897	-0.48(-1.21%)
Feb 07, 2023	37.58	39.78	37.43	39.48	2,641,752	+2.24(+6.02%)
Feb 06, 2023	38.80	39.33	36.81	37.24	2,884,662	-1.35(-3.51%)
Feb 03, 2023	39.27	40.33	38.48	38.59	2,283,180	-0.35(-0.90%)
Feb 02, 2023	39.18	39.31	37.63	38.94	3,059,628	-0.23(-0.60%)
Feb 01, 2023	40.77	41.02	37.73	39.18	3,017,108	-1.74(-4.26%)
Jan 31, 2023	40.15	40.98	39.85	40.92	2,533,339	+0.62(+1.55%)
Jan 30, 2023	41.62	42.00	40.13	40.30	2,198,375	-1.77(-4.22%)
Jan 27, 2023	44.11	44.42	42.00	42.07	1,796,104	-2.18(-4.93%)
Jan 26, 2023	43.56	44.29	42.30	44.26	1,958,225	+1.62(+3.79%)
Jan 25, 2023	43.68	44.19	42.51	42.64	2,105,424	-1.30(-2.95%)
Jan 24, 2023	44.62	49.57	42.05	43.93	3,029,501	+1.25(+2.92%)
Jan 23, 2023	41.71	44.26	41.58	42.69	3,378,713	+1.39(+3.37%)
Jan 20, 2023	40.17	41.59	39.70	41.29	2,849,061	+1.57(+3.95%)
Jan 19, 2023	38.50	39.83	38.36	39.72	1,766,860	+1.19(+3.09%)
Jan 18, 2023	39.45	40.24	38.51	38.54	1,857,449	-0.62(-1.59%)
Jan 17, 2023	39.01	40.13	38.65	39.16	1,458,871	+0.39(+1.01%)
Jan 13, 2023	39.21	39.81	38.61	38.77	1,959,105	-0.26(-0.67%)
Jan 12, 2023	38.54	39.32	38.40	39.03	2,341,213	+0.87(+2.27%)
Jan 11, 2023	37.69	38.24	37.31	38.16	1,790,042	+0.66(+1.77%)
Jan 10, 2023	37.41	37.78	36.35	37.50	1,627,675	+0.77(+2.10%)
Jan 09, 2023	39.65	39.65	36.42	36.73	2,911,761	-1.51(-3.95%)
Jan 06, 2023	37.87	39.09	37.85	38.24	2,260,166	+0.94(+2.51%)
Jan 05, 2023	36.18	37.73	35.89	37.31	1,946,120	+1.10(+3.04%)
Jan 04, 2023	35.61	36.81	35.48	36.21	2,910,760	-0.40(-1.09%)
Jan 03, 2023	39.31	39.93	36.55	36.61	3,095,294	-3.14(-7.90%)
Dec 30, 2022	39.96	40.62	39.43	39.74	1,839,657	-0.21(-0.54%)
Dec 29, 2022	38.44	39.98	38.32	39.96	2,015,518	+1.32(+3.40%)
Dec 28, 2022	40.48	40.48	38.31	38.64	2,870,190	-1.84(-4.55%)
Dec 27, 2022	40.03	40.48	39.61	40.48	2,208,653	+0.43(+1.07%)
Dec 23, 2022	37.96	40.06	37.96	40.06	2,062,083	+2.14(+5.66%)
Dec 22, 2022	39.26	39.49	37.28	37.91	5,321,313	-1.16(-2.97%)
Dec 21, 2022	37.78	39.07	37.52	39.07	3,699,129	+1.74(+4.67%)
Dec 20, 2022	36.22	37.66	36.01	37.33	2,776,700	+1.19(+3.29%)
Dec 19, 2022	35.92	36.77	35.90	36.14	3,113,053	+0.49(+1.37%)
Dec 16, 2022	35.58	36.11	34.66	35.65	7,375,046	-0.66(-1.82%)
Dec 15, 2022	34.98	36.65	34.76	36.31	3,860,143	+1.24(+3.53%)
Dec 14, 2022	35.23	35.98	34.78	35.08	5,730,170	+0.00(+0.00%)
Dec 13, 2022	35.40	35.81	34.56	35.08	4,818,280	+0.20(+0.59%)
Dec 12, 2022	31.90	35.38	31.53	34.87	8,026,558	+3.15(+9.92%)
Dec 09, 2022	31.86	32.49	31.67	31.72	2,745,587	-0.26(-0.82%)
Dec 08, 2022	32.53	33.15	31.86	31.99	4,700,612	-0.19(-0.58%)
Dec 07, 2022	32.68	33.34	31.66	32.17	4,496,445	-0.68(-2.08%)
Dec 06, 2022	33.36	33.92	32.62	32.85	5,447,579	-0.75(-2.23%)
Dec 05, 2022	35.87	36.28	33.48	33.60	7,173,060	-2.11(-5.90%)
Dec 02, 2022	38.49	38.71	35.36	35.71	6,137,639	-2.72(-7.08%)
Dec 01, 2022	39.31	40.05	37.81	38.43	7,440,932	-0.33(-0.85%)
Nov 30, 2022	41.06	41.06	37.71	38.76	33,941,208	-1.72(-4.24%)
Nov 29, 2022	41.32	41.80	39.65	40.47	7,586,488	-1.26(-3.01%)
Nov 28, 2022	42.83	43.84	41.71	41.73	3,147,780	-2.76(-6.20%)
Nov 25, 2022	45.72	45.90	44.48	44.49	837,590	-1.06(-2.33%)
Nov 23, 2022	45.09	45.73	44.83	45.55	2,339,940	-0.60(-1.31%)
Nov 22, 2022	45.96	46.42	45.19	46.16	1,560,633	+1.23(+2.73%)
Nov 21, 2022	43.47	45.14	43.07	44.93	2,174,040	+0.25(+0.57%)
Nov 18, 2022	44.17	45.16	42.96	44.68	1,941,236	-0.68(-1.50%)
Nov 17, 2022	44.70	45.67	44.30	45.36	1,853,842	-0.22(-0.49%)
Nov 16, 2022	46.35	47.22	45.52	45.58	3,264,991	-1.42(-3.03%)
Nov 15, 2022	46.17	47.64	45.56	47.00	2,168,987	+1.41(+3.10%)
Nov 14, 2022	44.88	46.97	44.88	45.59	1,804,826	+0.71(+1.59%)
Nov 11, 2022	46.93	47.56	44.86	44.88	2,194,609	-0.42(-0.92%)
Nov 10, 2022	44.88	45.90	44.06	45.30	1,711,917	+1.51(+3.46%)
Nov 09, 2022	44.93	47.13	43.76	43.79	3,247,262	-1.89(-4.15%)
Nov 08, 2022	45.59	45.99	44.80	45.68	1,594,962	-0.17(-0.38%)
Nov 07, 2022	44.89	46.09	44.48	45.85	2,258,217	+1.49(+3.35%)
Nov 04, 2022	45.79	46.73	43.89	44.36	2,643,716	-0.21(-0.48%)
Nov 03, 2022	43.27	45.00	43.01	44.58	3,609,284	+0.97(+2.22%)
Nov 02, 2022	44.54			43.61	2,222,602	-1.37(-3.05%)

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.