Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	87.22	87.79	85.90	87.07	112,844	-0.33(-0.38%)
Oct 30, 2023	88.21	89.24	86.22	87.40	237,645	-0.50(-0.57%)
Oct 27, 2023	88.27	88.56	86.56	87.90	81,233	+0.07(+0.08%)
Oct 26, 2023	88.95	88.98	86.59	87.83	129,241	-1.95(-2.17%)
Oct 25, 2023	90.79	90.83	88.94	89.78	65,567	-1.46(-1.60%)
Oct 24, 2023	91.87	92.22	90.82	91.24	77,536	-0.37(-0.40%)
Oct 23, 2023	91.69	92.50	90.80	91.61	133,401	-0.96(-1.03%)
Oct 20, 2023	94.44	94.58	91.07	92.57	65,704	-1.97(-2.09%)
Oct 19, 2023	93.98	95.68	92.73	94.54	50,527	-0.28(-0.29%)
Oct 18, 2023	95.64	96.31	94.41	94.82	74,927	-0.35(-0.37%)
Oct 17, 2023	92.83	95.64	92.83	95.17	65,497	+1.87(+2.01%)
Oct 16, 2023	94.38	94.38	92.59	93.29	80,712	-0.60(-0.64%)
Oct 13, 2023	94.01	94.58	92.89	93.89	75,493	+1.66(+1.80%)
Oct 12, 2023	94.44	94.50	91.32	92.23	115,892	-1.08(-1.15%)
Oct 11, 2023	92.16	93.34	91.18	93.30	91,515	+0.68(+0.73%)
Oct 10, 2023	92.62	93.12	91.99	92.63	139,243	+0.25(+0.27%)
Oct 09, 2023	90.94	92.90	90.92	92.38	131,217	+3.86(+4.36%)
Oct 06, 2023	87.40	89.43	86.54	88.52	107,647	+1.25(+1.44%)
Oct 05, 2023	86.93	88.75	86.65	87.26	261,293	-0.67(-0.76%)
Oct 04, 2023	91.38	91.38	87.46	87.93	416,763	-4.49(-4.86%)
Oct 03, 2023	91.61	92.59	91.17	92.42	191,200	+0.26(+0.28%)
Oct 02, 2023	95.47	95.47	91.48	92.16	395,958	-3.20(-3.35%)
Sep 29, 2023	98.17	98.17	94.87	95.36	344,726	-2.48(-2.53%)
Sep 28, 2023	98.58	98.90	97.13	97.83	191,004	-0.94(-0.95%)
Sep 27, 2023	96.62	99.27	96.36	98.77	137,722	+3.60(+3.79%)
Sep 26, 2023	94.97	96.06	94.78	95.17	185,351	-0.82(-0.85%)
Sep 25, 2023	94.22	96.32	95.66	95.98	150,059	+1.47(+1.56%)
Sep 22, 2023	94.62	95.40	94.25	94.51	139,094	+0.79(+0.84%)
Sep 21, 2023	95.72	95.72	93.69	93.72	87,066	-1.83(-1.92%)
Sep 20, 2023	95.57	97.52	95.48	95.55	109,635	-0.33(-0.34%)
Sep 19, 2023	99.17	99.56	95.65	95.88	200,335	-2.33(-2.37%)
Sep 18, 2023	98.31	99.11	97.71	98.21	106,473	+0.31(+0.31%)
Sep 15, 2023	98.48	99.00	97.30	97.91	207,341	-0.77(-0.78%)
Sep 14, 2023	98.54	99.19	98.30	98.67	188,457	+1.59(+1.64%)
Sep 13, 2023	99.40	99.67	96.75	97.08	229,124	-2.15(-2.16%)
Sep 12, 2023	97.73	100.20	97.73	99.23	126,623	+2.27(+2.34%)
Sep 11, 2023	97.54	97.89	96.62	96.96	160,750	+0.29(+0.30%)
Sep 08, 2023	96.10	97.53	95.96	96.67	67,596	+0.69(+0.71%)
Sep 07, 2023	96.08	96.77	95.20	95.99	70,605	-0.42(-0.43%)
Sep 06, 2023	95.91	97.35	95.27	96.41	201,220	+0.29(+0.30%)
Sep 05, 2023	96.59	98.24	96.12	96.12	172,835	+0.66(+0.69%)
Sep 01, 2023	93.94	96.18	93.90	95.46	132,526	+3.02(+3.27%)
Aug 31, 2023	92.81	92.81	91.41	92.44	101,417	+0.16(+0.17%)
Aug 30, 2023	91.86	93.08	91.67	92.28	56,296	+0.69(+0.75%)
Aug 29, 2023	90.79	92.19	90.23	91.59	61,533	+0.77(+0.84%)
Aug 28, 2023	89.92	91.73	89.90	90.83	74,984	+1.13(+1.26%)
Aug 25, 2023	90.43	90.46	88.89	89.70	46,022	+0.12(+0.13%)
Aug 24, 2023	89.96	91.16	89.58	89.58	116,131	-1.26(-1.39%)
Aug 23, 2023	88.98	91.29	88.19	90.84	141,356	+0.70(+0.77%)
Aug 22, 2023	91.15	91.27	89.96	90.14	60,591	-1.02(-1.12%)
Aug 21, 2023	92.42	92.92	90.22	91.17	47,440	-0.66(-0.71%)
Aug 18, 2023	89.43	92.07	89.16	91.82	77,082	+1.36(+1.51%)
Aug 17, 2023	92.30	92.61	90.35	90.46	89,314	-0.47(-0.51%)
Aug 16, 2023	91.13	92.71	90.82	90.93	119,909	-0.39(-0.42%)
Aug 15, 2023	92.14	92.14	90.87	91.32	76,032	-1.65(-1.77%)
Aug 14, 2023	93.54	93.54	92.38	92.97	94,351	-1.10(-1.17%)
Aug 11, 2023	93.16	94.72	93.16	94.07	102,957	+0.85(+0.92%)
Aug 10, 2023	93.91	94.94	92.51	93.21	242,547	-0.67(-0.71%)
Aug 09, 2023	93.55	95.80	93.55	93.88	136,341	+0.99(+1.07%)
Aug 08, 2023	90.18	92.89	89.32	92.89	75,925	+0.52(+0.56%)
Aug 07, 2023	93.61	93.72	91.60	92.37	103,565	-0.96(-1.03%)
Aug 04, 2023	93.88	94.54	93.12	93.33	101,913	-0.33(-0.35%)
Aug 03, 2023	92.34	94.47	92.34	93.66	201,021	+1.20(+1.30%)
Aug 02, 2023	92.67	92.96	91.03	92.46	142,143	-1.03(-1.11%)
Aug 01, 2023	93.12	93.49	91.79	93.49	166,550	-0.31(-0.33%)
Jul 31, 2023	92.72	94.13	92.72	93.80	112,433	+1.87(+2.03%)
Jul 28, 2023	90.88	92.04	90.17	91.93	140,878	+1.44(+1.59%)
Jul 27, 2023	92.31	92.81	90.16	90.49	81,206	-1.56(-1.70%)
Jul 26, 2023	91.26	92.44	90.45	92.05	77,017	+0.24(+0.26%)
Jul 25, 2023	91.07	92.38	90.45	91.81	86,904	+0.63(+0.69%)
Jul 24, 2023	89.22	91.63	89.22	91.19	159,811	+2.09(+2.34%)
Jul 21, 2023	88.83	89.22	87.96	89.10	55,051	+0.16(+0.18%)
Jul 20, 2023	89.89	90.14	88.19	88.94	46,007	-0.73(-0.81%)
Jul 19, 2023	89.37	90.51	88.97	89.67	138,841	-0.01(-0.01%)
Jul 18, 2023	87.52	90.52	87.52	89.68	148,895	+2.44(+2.79%)
Jul 17, 2023	85.36	87.72	85.36	87.24	72,852	+1.08(+1.26%)
Jul 14, 2023	87.40	87.40	85.83	86.16	80,553	-1.58(-1.80%)
Jul 13, 2023	87.14	88.27	86.77	87.74	84,926	+0.67(+0.76%)
Jul 12, 2023	87.60	87.77	86.53	87.07	119,184	+0.60(+0.69%)
Jul 11, 2023	84.33	86.76	84.02	86.48	87,717	+2.46(+2.92%)
Jul 10, 2023	82.83	84.19	82.58	84.02	79,193	+0.92(+1.11%)
Jul 07, 2023	77.37	83.61	77.37	83.10	148,056	+5.42(+6.97%)
Jul 06, 2023	77.70	78.49	75.79	77.68	69,408	-0.81(-1.04%)
Jul 05, 2023	79.21	79.21	78.03	78.49	194,286	-0.04(-0.05%)
Jul 03, 2023	77.82	78.93	77.76	78.53	108,902	+0.84(+1.07%)
Jun 30, 2023	76.66	78.40	76.36	77.70	118,173	+1.69(+2.22%)
Jun 29, 2023	74.58	76.07	74.58	76.01	97,527	+1.66(+2.23%)
Jun 28, 2023	74.16	74.67	72.87	74.35	98,929	-0.14(-0.19%)
Jun 27, 2023	73.65	74.99	73.11	74.49	56,105	+0.84(+1.15%)
Jun 26, 2023	71.80	74.35	71.80	73.64	70,303	+1.77(+2.46%)
Jun 23, 2023	71.44	72.11	70.68	71.87	78,287	-1.01(-1.39%)
Jun 22, 2023	73.08	73.22	72.13	72.89	63,366	-1.36(-1.83%)
Jun 21, 2023	72.74	75.10	72.65	74.25	87,469	+1.05(+1.44%)
Jun 20, 2023	73.39	73.39	71.90	73.20	51,370	-0.84(-1.14%)
Jun 16, 2023	75.38	75.64	73.92	74.04	88,638	-1.10(-1.47%)
Jun 15, 2023	73.43	75.60	73.43	75.14	77,399	+4.93(+7.02%)
May 08, 2023	71.68	72.42	70.06	70.21	145,768	-0.31(-0.44%)
May 05, 2023	70.47	71.46	70.47	70.51	49,213	+2.12(+3.10%)
May 04, 2023	67.65	68.79	66.69	68.39	189,833	+0.70(+1.04%)
May 03, 2023	67.49	69.19	67.46	67.69	94,886	-0.89(-1.30%)
May 02, 2023	72.01	72.13	68.26	68.58	115,145	-4.42(-6.06%)
May 01, 2023	72.09	73.33	71.58	73.00	145,252	-0.19(-0.26%)
Apr 28, 2023	71.69	73.94	70.98	73.19	122,243	+1.41(+1.96%)
Apr 27, 2023	71.41	72.43	70.64	71.78	73,234	+0.12(+0.17%)
Apr 26, 2023	72.78	74.18	71.26	71.67	120,530	-1.29(-1.77%)
Apr 25, 2023	75.48	75.48	72.74	72.96	70,543	-3.81(-4.96%)
Apr 24, 2023	73.90	77.19	73.90	76.76	91,207	+2.59(+3.49%)
Apr 21, 2023	75.29	75.41	73.68	74.18	60,522	-0.99(-1.32%)
Apr 20, 2023	75.09	75.54	74.02	75.17	83,087	-1.33(-1.74%)
Apr 19, 2023	75.46	76.81	74.87	76.50	61,531	-0.01(-0.01%)
Apr 18, 2023	76.43	77.04	75.63	76.51	74,968	-0.19(-0.25%)
Apr 17, 2023	77.02	77.61	76.05	76.70	63,075	-0.50(-0.64%)
Apr 14, 2023	77.51	78.29	76.29	77.19	77,465	-0.17(-0.22%)
Apr 13, 2023	77.19	78.11	76.99	77.36	57,824	+0.36(+0.46%)
Apr 12, 2023	77.19	77.72	75.77	77.00	102,171	+0.44(+0.57%)
Apr 11, 2023	76.23	77.30	75.40	76.57	79,842	+0.69(+0.92%)
Apr 10, 2023	74.74	77.12	74.74	75.87	184,353	+1.07(+1.43%)
Apr 06, 2023	75.82	76.09	74.74	74.80	157,949	-1.10(-1.45%)
Apr 05, 2023	76.10	76.54	74.74	75.90	220,236	-0.41(-0.53%)
Apr 04, 2023	79.43	79.43	75.17	76.31	334,547	-2.76(-3.49%)
Apr 03, 2023	78.34	80.40	77.89	79.07	1,265,971	+4.45(+5.97%)
Mar 31, 2023	74.08	74.95	73.96	74.61	655,336	+0.80(+1.09%)
Mar 30, 2023	75.83	75.99	73.37	73.81	91,683	-1.15(-1.54%)
Mar 29, 2023	75.39	75.51	74.19	74.96	140,570	+0.62(+0.84%)
Mar 28, 2023	72.23	74.65	71.94	74.33	115,825	+1.85(+2.55%)
Mar 27, 2023	70.34	72.77	69.38	72.49	88,991	+3.44(+4.99%)
Mar 24, 2023	67.73	69.50	67.15	69.05	65,762	-0.26(-0.37%)
Mar 23, 2023	71.52	72.60	68.35	69.30	142,207	-1.63(-2.29%)
Mar 22, 2023	73.93	73.93	70.92	70.93	237,965	-2.74(-3.72%)
Mar 21, 2023	73.35	74.92	73.34	73.67	188,808	+2.32(+3.25%)
Mar 20, 2023	69.47	72.19	69.47	71.35	177,368	+2.18(+3.16%)
Mar 17, 2023	70.73	70.85	68.04	69.16	182,715	-2.26(-3.16%)
Mar 16, 2023	69.61	71.89	68.09	71.42	194,267	+0.50(+0.70%)
Mar 15, 2023	73.31	73.31	69.14	70.93	240,087	-5.26(-6.91%)
Mar 14, 2023	76.41	78.92	74.75	76.19	165,608	+0.62(+0.83%)
Mar 13, 2023	77.19	78.45	75.00	75.57	173,945	-3.96(-4.98%)
Mar 10, 2023	81.75	83.01	79.04	79.53	135,072	-2.15(-2.63%)
Mar 09, 2023	86.87	87.75	81.54	81.68	136,667	-4.79(-5.54%)
Mar 08, 2023	87.41	88.59	85.44	86.47	103,126	-1.48(-1.68%)
Mar 07, 2023	89.48	89.90	87.80	87.95	95,254	-1.73(-1.93%)
Mar 06, 2023	89.81	90.12	89.18	89.68	209,321	-0.41(-0.45%)
Mar 03, 2023	87.56	90.42	87.02	90.09	113,023	+1.41(+1.59%)
Mar 02, 2023	86.08	89.09	85.65	88.68	157,734	+1.85(+2.13%)
Mar 01, 2023	84.65	87.08	84.65	86.83	130,947	+2.30(+2.72%)
Feb 28, 2023	86.13	86.43	84.53	84.53	103,802	-0.52(-0.61%)
Feb 27, 2023	83.17	85.42	82.91	85.04	118,963	+2.08(+2.51%)
Feb 24, 2023	79.72	83.20	79.25	82.96	66,584	+2.10(+2.60%)
Feb 23, 2023	80.85	81.83	79.69	80.86	133,681	+1.56(+1.96%)
Feb 22, 2023	81.19	81.83	78.23	79.30	136,668	-2.61(-3.18%)
Feb 21, 2023	83.74	84.95	81.71	81.91	110,824	-2.23(-2.65%)
Feb 17, 2023	86.98	86.98	83.21	84.14	127,382	-3.57(-4.07%)
Feb 16, 2023	87.57	89.27	87.48	87.71	123,630	-0.02(-0.02%)
Feb 15, 2023	87.36	87.73	85.96	87.73	93,912	-0.89(-1.01%)
Feb 14, 2023	88.05	89.71	87.22	88.62	82,785	-0.17(-0.19%)
Feb 13, 2023	87.97	89.37	86.27	88.79	128,036	+0.59(+0.67%)
Feb 10, 2023	85.82	88.30	85.81	88.20	256,479	+2.87(+3.37%)
Feb 09, 2023	88.66	88.66	85.21	85.32	121,321	-3.36(-3.79%)
Feb 08, 2023	87.19	88.99	86.81	88.68	206,727	+1.87(+2.16%)
Feb 07, 2023	85.43	86.96	84.75	86.81	193,779	+2.14(+2.53%)
Feb 06, 2023	85.07	85.67	83.45	84.67	303,872	+0.03(+0.04%)
Feb 03, 2023	84.27	87.39	84.05	84.64	562,951	+0.78(+0.93%)
Feb 02, 2023	86.87	86.87	82.75	83.85	905,401	-2.83(-3.27%)
Feb 01, 2023	86.65	87.54	83.66	86.69	890,272	-0.11(-0.13%)
Jan 31, 2023	84.47	86.92	84.13	86.80	93,646	+2.19(+2.59%)
Jan 30, 2023	84.42	85.60	84.10	84.61	83,812	-0.89(-1.04%)
Jan 27, 2023	86.28	86.92	85.11	85.50	62,761	-0.79(-0.92%)
Jan 26, 2023	86.77	87.19	84.19	86.29	94,750	+0.62(+0.73%)
Jan 25, 2023	82.98	86.02	81.77	85.67	154,242	+2.42(+2.91%)
Jan 24, 2023	83.46	83.48	81.29	83.25	63,461	-0.45(-0.53%)
Jan 23, 2023	84.15	84.35	83.22	83.70	60,038	-0.01(-0.01%)
Jan 20, 2023	82.54	84.23	81.42	83.71	53,849	+1.55(+1.88%)
Jan 19, 2023	81.62	82.77	80.89	82.16	64,401	+0.12(+0.14%)
Jan 18, 2023	86.43	86.83	81.94	82.04	185,974	-3.93(-4.57%)
Jan 17, 2023	85.53	85.97	84.63	85.97	70,204	+0.93(+1.10%)
Jan 13, 2023	84.38	85.14	83.18	85.03	122,475	+0.59(+0.70%)
Jan 12, 2023	82.88	85.99	82.47	84.44	163,015	+2.10(+2.55%)
Jan 11, 2023	83.29	83.29	81.22	82.34	99,714	-0.13(-0.16%)
Jan 10, 2023	80.49	82.68	79.63	82.47	134,884	+2.09(+2.60%)
Jan 09, 2023	80.36	81.75	80.08	80.38	128,913	+1.90(+2.43%)
Jan 06, 2023	77.52	79.74	77.18	78.47	64,564	+2.33(+3.06%)
Jan 05, 2023	74.57	76.53	74.51	76.14	63,356	+1.15(+1.53%)
Jan 04, 2023	73.41	75.62	73.11	74.99	50,224	+0.45(+0.60%)
Jan 03, 2023	78.38	78.80	73.28	74.55	114,844	-4.50(-5.69%)
Dec 30, 2022	77.97	79.26	77.70	79.05	83,151	+0.55(+0.69%)
Dec 29, 2022	75.63	78.67	75.63	78.50	55,931	+2.58(+3.39%)
Dec 28, 2022	78.12	78.21	75.40	75.92	32,404	-2.43(-3.10%)
Dec 27, 2022	78.66	78.98	77.62	78.35	78,004	+0.19(+0.24%)
Dec 23, 2022	76.14	78.16	75.58	78.16	72,735	+3.14(+4.19%)
Dec 22, 2022	76.99	77.07	73.61	75.02	85,502	-1.97(-2.56%)
Dec 21, 2022	76.86	77.36	75.75	77.00	63,554	+1.42(+1.88%)
Dec 20, 2022	72.55	75.86	72.55	75.58	46,710	+2.91(+4.01%)
Dec 19, 2022	73.16	74.03	72.19	72.66	37,193	+0.03(+0.04%)
Dec 16, 2022	71.47	72.78	71.28	72.64	72,386	-1.05(-1.42%)
Dec 15, 2022	73.40	74.07	72.46	73.68	42,363	-0.79(-1.06%)
Dec 14, 2022	75.00	75.53	73.51	74.48	46,321	-0.05(-0.07%)
Dec 13, 2022	73.81	74.82	73.26	74.53	88,531	+2.73(+3.81%)
Dec 12, 2022	69.47	72.19	69.47	71.79	65,732	+2.76(+4.00%)
Dec 09, 2022	71.80	72.57	68.99	69.03	59,240	-2.73(-3.81%)
Dec 08, 2022	73.35	74.16	71.45	71.76	59,279	+0.09(+0.12%)
Dec 07, 2022	73.70	74.58	71.60	71.68	62,412	-1.75(-2.39%)
Dec 06, 2022	73.98	75.69	73.10	73.43	104,566	-1.15(-1.54%)
Dec 05, 2022	79.57	79.85	74.29	74.58	57,638	-3.97(-5.05%)
Dec 02, 2022	76.60	78.86	76.60	78.55	56,598	+1.21(+1.56%)
Dec 01, 2022	78.69	79.59	77.34	77.34	92,934	-0.55(-0.71%)
Nov 30, 2022	77.38	78.15	75.92	77.89	116,791	+1.73(+2.27%)
Nov 29, 2022	75.70	76.70	75.70	76.16	55,574	+1.51(+2.03%)
Nov 28, 2022	74.33	76.07	74.03	74.65	61,405	-1.93(-2.52%)
Nov 25, 2022	77.32	77.76	76.56	76.58	40,811	-0.62(-0.81%)
Nov 23, 2022	77.19	77.96	76.00	77.20	74,375	-1.85(-2.34%)
Nov 22, 2022	77.76	79.55	77.76	79.05	119,318	+2.35(+3.06%)
Nov 21, 2022	76.82	76.95	72.89	76.70	221,748	-2.27(-2.87%)
Nov 18, 2022	78.56	79.26	77.26	78.97	85,271	-1.04(-1.30%)
Nov 17, 2022	78.45	80.03	78.22	80.01	62,743	-0.13(-0.16%)
Nov 16, 2022	80.94	81.12	79.76	80.14	46,793	-1.50(-1.84%)
Nov 15, 2022	81.11	81.86	79.76	81.64	99,088	+1.37(+1.70%)
Nov 14, 2022	81.33	82.93	80.27	80.28	80,512	-1.63(-1.99%)
Nov 11, 2022	81.29	83.24	81.18	81.91	106,729	+2.35(+2.95%)
Nov 10, 2022	79.03	79.77	77.87	79.57	109,740	+2.64(+3.44%)
Nov 09, 2022	80.37	80.37	76.63	76.92	177,954	-4.86(-5.94%)
Nov 08, 2022	82.01	82.27	80.50	81.78	73,561	+0.08(+0.10%)
Nov 07, 2022	79.80	81.88	79.61	81.70	183,018	+2.66(+3.37%)
Nov 04, 2022	79.76	81.12	78.02	79.04	113,971	+1.24(+1.59%)
Nov 03, 2022	74.50	78.12	74.50	77.80	88,704	+2.52(+3.35%)
Nov 02, 2022	76.85		75.02	75.28	151,196	-1.78(-2.31%)

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.