Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	43.25	43.81	43.25	43.63	39,256	+0.28(+0.65%)
Oct 30, 2023	42.95	43.54	42.71	43.35	29,712	+0.89(+2.10%)
Oct 27, 2023	43.30	43.70	42.26	42.46	39,611	-0.91(-2.10%)
Oct 26, 2023	43.53	43.83	43.25	43.37	22,263	-0.15(-0.34%)
Oct 25, 2023	43.34	43.81	43.16	43.52	48,814	-0.02(-0.05%)
Oct 24, 2023	43.95	44.31	43.44	43.54	42,213	-0.33(-0.75%)
Oct 23, 2023	44.12	44.35	43.84	43.87	49,989	-0.25(-0.57%)
Oct 20, 2023	44.69	44.80	44.02	44.12	67,559	-0.38(-0.85%)
Oct 19, 2023	45.15	45.16	44.45	44.50	47,450	-0.30(-0.67%)
Oct 18, 2023	44.97	45.13	44.53	44.80	28,777	-0.32(-0.71%)
Oct 17, 2023	44.31	45.44	44.31	45.12	74,090	+0.77(+1.74%)
Oct 16, 2023	43.96	44.73	43.90	44.35	45,807	+0.67(+1.53%)
Oct 13, 2023	43.27	43.74	43.06	43.68	27,744	+0.41(+0.95%)
Oct 12, 2023	42.79	43.32	42.65	43.27	44,916	+0.00(+0.00%)
Oct 11, 2023	43.62	43.73	43.20	43.27	31,697	-0.35(-0.80%)
Oct 10, 2023	43.53	44.08	43.45	43.62	42,392	+0.07(+0.16%)
Oct 09, 2023	43.24	43.56	43.08	43.55	33,705	-0.10(-0.23%)
Oct 06, 2023	43.24	43.73	42.77	43.65	31,455	+0.17(+0.39%)
Oct 05, 2023	43.72	43.78	43.20	43.48	40,482	-0.43(-0.98%)
Oct 04, 2023	43.38	44.23	42.99	43.91	51,618	+0.51(+1.18%)
Oct 03, 2023	43.50	44.14	43.22	43.40	49,741	-0.32(-0.73%)
Oct 02, 2023	43.91	43.99	43.43	43.72	75,847	-0.42(-0.95%)
Sep 29, 2023	45.08	45.42	44.01	44.14	84,395	-0.72(-1.60%)
Sep 28, 2023	45.35	45.53	44.74	44.86	85,175	-0.39(-0.86%)
Sep 27, 2023	45.02	45.93	44.91	45.25	39,231	+0.50(+1.12%)
Sep 26, 2023	45.90	46.03	44.62	44.75	72,320	-1.53(-3.31%)
Sep 25, 2023	46.39	46.38	46.07	46.28	48,919	-0.41(-0.88%)
Sep 22, 2023	47.03	47.73	46.65	46.69	47,154	-0.34(-0.72%)
Sep 21, 2023	46.34	47.45	46.34	47.03	53,965	+0.18(+0.38%)
Sep 20, 2023	47.32	47.53	46.77	46.85	63,881	-0.33(-0.70%)
Sep 19, 2023	47.37	47.46	46.59	47.18	88,102	-0.01(-0.02%)
Sep 18, 2023	46.74	47.76	45.84	47.19	107,623	+0.27(+0.58%)
Sep 15, 2023	43.41	47.46	43.06	46.92	1,457,324	+4.22(+9.88%)
Sep 14, 2023	42.23	42.72	41.85	42.70	42,596	+0.83(+1.98%)
Sep 13, 2023	41.86	42.06	41.49	41.87	40,238	+0.02(+0.05%)
Sep 12, 2023	41.92	42.10	41.40	41.85	42,248	-0.36(-0.85%)
Sep 11, 2023	42.69	42.78	42.11	42.21	33,011	-0.29(-0.68%)
Sep 08, 2023	42.61	42.94	42.32	42.50	30,293	-0.11(-0.26%)
Sep 07, 2023	41.95	42.66	41.91	42.61	36,390	+0.63(+1.50%)
Sep 06, 2023	42.28	42.87	41.80	41.98	34,494	-0.34(-0.80%)
Sep 05, 2023	43.85	43.85	42.27	42.32	59,152	-1.92(-4.34%)
Sep 01, 2023	44.45	44.85	44.19	44.24	31,165	+0.10(+0.23%)
Aug 31, 2023	45.18	45.59	44.11	44.14	44,368	-1.00(-2.22%)
Aug 30, 2023	44.49	45.56	44.49	45.14	27,783	+0.45(+1.01%)
Aug 29, 2023	44.44	44.76	44.23	44.69	34,473	+0.36(+0.81%)
Aug 28, 2023	44.54	44.81	44.15	44.33	27,267	+0.12(+0.27%)
Aug 25, 2023	44.27	44.52	44.11	44.21	32,367	+0.13(+0.29%)
Aug 24, 2023	44.36	44.89	44.04	44.08	33,859	-0.48(-1.08%)
Aug 23, 2023	44.06	44.81	44.06	44.56	69,356	+0.51(+1.16%)
Aug 22, 2023	43.89	44.33	43.70	44.05	21,216	+0.24(+0.55%)
Aug 21, 2023	44.02	44.32	43.75	43.81	36,872	-0.26(-0.59%)
Aug 18, 2023	43.56	44.37	43.56	44.07	68,569	+0.21(+0.48%)
Aug 17, 2023	44.65	44.67	43.86	43.86	25,062	-0.62(-1.39%)
Aug 16, 2023	44.83	44.99	44.45	44.48	21,764	-0.32(-0.71%)
Aug 15, 2023	44.76	45.24	44.23	44.80	49,278	-0.06(-0.13%)
Aug 14, 2023	44.97	45.21	44.66	44.86	36,899	-0.40(-0.88%)
Aug 11, 2023	44.91	45.47	44.91	45.26	29,676	+0.19(+0.42%)
Aug 10, 2023	46.35	46.35	44.99	45.07	29,377	-0.99(-2.15%)
Aug 09, 2023	46.33	46.52	45.88	46.06	39,024	+0.02(+0.04%)
Aug 08, 2023	45.53	46.10	44.97	46.04	32,425	+0.26(+0.57%)
Aug 07, 2023	45.77	46.17	45.38	45.78	54,127	-0.02(-0.04%)
Aug 04, 2023	46.12	46.92	45.65	45.80	53,443	-0.53(-1.14%)
Aug 03, 2023	43.75	48.48	43.35	46.33	113,076	+6.12(+15.22%)
Aug 02, 2023	39.72	40.66	39.72	40.21	82,766	+0.13(+0.32%)
Aug 01, 2023	40.56	40.56	40.05	40.08	16,466	-0.40(-0.99%)
Jul 31, 2023	40.22	40.69	40.14	40.48	27,403	+0.26(+0.65%)
Jul 28, 2023	40.81	40.97	40.22	40.22	18,840	-0.20(-0.49%)
Jul 27, 2023	41.32	41.32	40.32	40.42	20,179	-0.84(-2.04%)
Jul 26, 2023	40.77	41.44	40.77	41.26	17,461	+0.58(+1.43%)
Jul 25, 2023	40.46	40.79	40.45	40.68	16,589	+0.09(+0.22%)
Jul 24, 2023	40.22	40.67	39.95	40.59	25,691	+0.25(+0.62%)
Jul 21, 2023	40.22	40.55	39.98	40.34	33,882	+0.29(+0.72%)
Jul 20, 2023	40.70	40.70	39.77	40.05	25,969	-0.54(-1.33%)
Jul 19, 2023	40.35	40.59	40.10	40.59	19,340	+0.47(+1.17%)
Jul 18, 2023	39.77	40.20	39.62	40.12	26,382	+0.39(+0.98%)
Jul 17, 2023	39.37	39.80	39.37	39.73	22,441	+0.41(+1.04%)
Jul 14, 2023	38.78	39.33	38.78	39.32	22,757	+0.22(+0.56%)
Jul 13, 2023	39.27	39.27	38.87	39.10	20,545	+0.06(+0.15%)
Jul 12, 2023	39.25	39.34	38.86	39.04	32,960	+0.36(+0.93%)
Jul 11, 2023	38.56	38.77	38.34	38.68	31,032	+0.28(+0.73%)
Jul 10, 2023	37.88	38.66	37.74	38.40	29,450	+0.42(+1.11%)
Jul 07, 2023	37.84	38.36	37.83	37.98	40,226	+0.29(+0.77%)
Jul 06, 2023	37.82	37.91	37.16	37.69	30,958	-0.54(-1.41%)
Jul 05, 2023	38.84	38.92	38.23	38.23	86,697	-0.60(-1.55%)
Jul 03, 2023	38.55	38.99	38.54	38.83	19,880	+0.06(+0.15%)
Jun 30, 2023	38.53	38.87	38.53	38.77	32,856	+0.36(+0.94%)
Jun 29, 2023	38.28	38.76	38.17	38.41	22,672	+0.16(+0.42%)
Jun 28, 2023	38.23	38.26	37.84	38.25	36,970	-0.12(-0.31%)
Jun 27, 2023	37.78	38.47	37.40	38.37	43,076	+0.60(+1.59%)
Jun 26, 2023	37.61	38.11	36.91	37.77	30,837	+0.03(+0.08%)
Jun 23, 2023	38.09	38.38	37.63	37.74	179,194	-0.72(-1.87%)
Jun 22, 2023	38.44	38.66	38.22	38.46	50,096	+0.01(+0.03%)
Jun 21, 2023	38.31	38.58	38.31	38.45	25,070	-0.04(-0.10%)
Jun 20, 2023	38.83	39.06	38.38	38.49	29,045	-0.30(-0.77%)
Jun 16, 2023	39.20	39.22	38.55	38.79	166,444	+0.01(+0.03%)
Jun 15, 2023	38.27	38.78	38.00	38.78	54,370	+1.18(+3.14%)
May 08, 2023	38.96	39.07	36.97	37.60	113,097	-1.19(-3.07%)
May 05, 2023	39.06	39.20	38.34	38.79	40,031	+0.07(+0.18%)
May 04, 2023	35.60	38.86	35.60	38.72	51,408	+2.45(+6.75%)
May 03, 2023	36.30	36.84	36.27	36.27	39,299	-0.16(-0.44%)
May 02, 2023	36.72	36.81	35.78	36.43	42,543	-0.28(-0.76%)
May 01, 2023	36.69	37.28	36.57	36.71	19,287	-0.13(-0.35%)
Apr 28, 2023	36.43	37.14	36.43	36.84	22,708	+0.34(+0.93%)
Apr 27, 2023	36.24	36.57	35.84	36.50	37,048	+0.16(+0.44%)
Apr 26, 2023	36.63	36.95	36.09	36.34	26,389	-0.54(-1.46%)
Apr 25, 2023	37.28	37.50	36.27	36.88	19,267	-0.77(-2.05%)
Apr 24, 2023	36.94	37.74	36.69	37.65	26,899	+0.57(+1.54%)
Apr 21, 2023	37.58	37.71	37.04	37.08	32,731	-0.52(-1.38%)
Apr 20, 2023	36.96	37.96	36.53	37.60	41,355	+0.55(+1.48%)
Apr 19, 2023	39.66	39.66	35.83	37.05	79,621	-2.98(-7.44%)
Apr 18, 2023	40.37	40.74	39.80	40.03	19,528	-0.39(-0.96%)
Apr 17, 2023	39.74	40.42	39.74	40.42	19,655	+0.69(+1.74%)
Apr 14, 2023	40.27	40.35	39.01	39.73	40,402	-0.43(-1.07%)
Apr 13, 2023	39.94	40.36	39.80	40.16	23,508	+0.19(+0.48%)
Apr 12, 2023	41.12	41.12	39.96	39.97	32,390	-0.81(-1.99%)
Apr 11, 2023	40.91	41.26	40.76	40.78	25,318	+0.09(+0.22%)
Apr 10, 2023	40.02	40.74	40.01	40.69	29,408	+0.35(+0.87%)
Apr 06, 2023	40.48	40.48	40.02	40.34	13,946	-0.12(-0.30%)
Apr 05, 2023	40.70	40.70	40.14	40.46	17,597	-0.29(-0.71%)
Apr 04, 2023	41.41	41.41	40.40	40.75	22,442	-0.80(-1.93%)
Apr 03, 2023	40.97	41.60	40.97	41.55	40,711	+0.49(+1.19%)
Mar 31, 2023	40.44	41.26	40.44	41.06	38,025	+0.69(+1.71%)
Mar 30, 2023	40.58	40.70	40.24	40.37	18,422	-0.04(-0.10%)
Mar 29, 2023	40.61	40.61	40.10	40.41	25,196	+0.17(+0.42%)
Mar 28, 2023	40.07	40.51	40.07	40.24	36,250	+0.20(+0.50%)
Mar 27, 2023	39.91	40.18	39.67	40.04	25,765	+0.40(+1.01%)
Mar 24, 2023	38.74	39.64	38.46	39.64	29,889	+0.69(+1.77%)
Mar 23, 2023	39.87	40.39	38.85	38.95	61,258	-0.60(-1.52%)
Mar 22, 2023	39.76	40.64	39.55	39.55	47,792	-0.43(-1.08%)
Mar 21, 2023	40.30	40.98	39.68	39.98	48,008	+0.29(+0.73%)
Mar 20, 2023	39.38	39.96	38.95	39.69	109,203	+0.75(+1.93%)
Mar 17, 2023	39.90	39.90	38.87	38.94	179,984	-1.11(-2.77%)
Mar 16, 2023	38.94	40.26	38.85	40.05	35,826	+0.78(+1.99%)
Mar 15, 2023	38.28	39.27	38.07	39.27	45,687	+0.23(+0.59%)
Mar 14, 2023	39.41	39.41	38.41	39.04	38,313	+0.44(+1.14%)
Mar 13, 2023	38.46	39.28	38.25	38.60	43,043	-0.42(-1.08%)
Mar 10, 2023	39.00	39.22	38.86	39.02	34,567	-0.47(-1.19%)
Mar 09, 2023	39.43	39.71	39.35	39.49	30,640	+0.02(+0.05%)
Mar 08, 2023	39.60	39.74	39.37	39.47	33,555	+0.06(+0.15%)
Mar 07, 2023	39.40	39.55	38.95	39.41	35,092	-0.04(-0.10%)
Mar 06, 2023	40.24	40.24	39.19	39.45	46,169	-1.18(-2.90%)
Mar 03, 2023	40.66	40.66	40.12	40.63	21,058	-0.02(-0.05%)
Mar 02, 2023	40.18	40.69	40.18	40.65	19,321	+0.45(+1.12%)
Mar 01, 2023	40.48	40.64	40.01	40.20	29,130	-0.30(-0.74%)
Feb 28, 2023	40.14	41.37	40.01	40.50	52,544	+0.25(+0.62%)
Feb 27, 2023	40.68	40.97	40.25	40.25	28,692	-0.43(-1.06%)
Feb 24, 2023	40.77	40.77	40.09	40.68	24,293	-0.43(-1.05%)
Feb 23, 2023	42.12	42.13	40.67	41.11	39,098	-0.62(-1.49%)
Feb 22, 2023	42.15	42.33	41.59	41.73	40,635	-0.22(-0.52%)
Feb 21, 2023	42.64	43.35	41.90	41.95	47,628	-1.16(-2.69%)
Feb 17, 2023	42.45	43.24	42.45	43.11	20,877	+0.86(+2.04%)
Feb 16, 2023	42.13	42.58	41.45	42.25	74,528	-0.40(-0.94%)
Feb 15, 2023	42.02	42.78	41.87	42.65	14,985	+0.23(+0.54%)
Feb 14, 2023	43.33	43.33	42.31	42.42	25,874	-0.83(-1.92%)
Feb 13, 2023	42.75	43.26	41.52	43.25	19,216	+0.38(+0.89%)
Feb 10, 2023	43.06	43.16	42.81	42.87	13,640	-0.14(-0.33%)
Feb 09, 2023	43.71	44.11	42.59	43.01	27,491	-0.70(-1.60%)
Feb 08, 2023	42.78	43.76	42.75	43.71	27,605	+0.55(+1.27%)
Feb 07, 2023	43.16	43.30	42.20	43.16	22,970	+0.04(+0.09%)
Feb 06, 2023	43.69	43.69	42.39	43.12	37,471	-0.52(-1.19%)
Feb 03, 2023	42.73	44.15	42.73	43.64	51,394	+0.64(+1.49%)
Feb 02, 2023	42.32	43.27	42.18	43.00	32,124	+0.68(+1.61%)
Feb 01, 2023	41.64	43.40	41.52	42.32	65,515	+0.38(+0.91%)
Jan 31, 2023	41.21	42.12	40.98	41.94	54,520	+1.25(+3.07%)
Jan 30, 2023	41.19	41.78	40.68	40.69	22,175	-0.58(-1.41%)
Jan 27, 2023	40.95	41.27	40.61	41.27	29,405	+0.46(+1.13%)
Jan 26, 2023	41.15	41.15	40.66	40.81	34,400	-0.32(-0.78%)
Jan 25, 2023	40.77	41.13	40.10	41.13	13,463	+0.30(+0.73%)
Jan 24, 2023	41.49	41.49	40.77	40.83	25,563	-0.56(-1.35%)
Jan 23, 2023	41.00	42.01	41.00	41.39	25,804	+0.60(+1.47%)
Jan 20, 2023	40.27	40.79	39.79	40.79	29,791	+0.86(+2.15%)
Jan 19, 2023	39.62	40.34	39.62	39.93	22,752	+0.04(+0.10%)
Jan 18, 2023	40.19	40.58	39.59	39.89	25,141	-0.29(-0.72%)
Jan 17, 2023	40.45	40.94	40.00	40.18	32,264	-0.14(-0.35%)
Jan 13, 2023	39.38	40.32	39.38	40.32	19,141	+0.83(+2.10%)
Jan 12, 2023	39.02	39.96	39.02	39.49	24,497	+0.48(+1.23%)
Jan 11, 2023	38.48	39.11	38.48	39.01	18,687	+0.85(+2.23%)
Jan 10, 2023	37.49	38.21	37.33	38.16	27,550	+0.73(+1.95%)
Jan 09, 2023	37.87	37.96	36.49	37.43	26,800	-0.13(-0.35%)
Jan 06, 2023	36.66	38.08	36.52	37.56	56,486	+1.33(+3.67%)
Jan 05, 2023	36.06	36.58	35.90	36.23	13,195	-0.31(-0.85%)
Jan 04, 2023	37.14	37.25	36.52	36.54	22,984	-0.31(-0.84%)
Jan 03, 2023	37.74	37.95	36.23	36.85	49,094	-0.60(-1.60%)
Dec 30, 2022	37.55	37.86	37.42	37.45	19,450	-0.33(-0.87%)
Dec 29, 2022	37.29	37.99	36.96	37.78	17,703	+0.75(+2.03%)
Dec 28, 2022	37.83	37.83	37.02	37.03	13,082	-0.90(-2.37%)
Dec 27, 2022	37.77	38.05	37.74	37.93	13,981	+0.07(+0.18%)
Dec 23, 2022	37.93	37.93	37.48	37.86	22,282	+0.05(+0.13%)
Dec 22, 2022	37.54	37.84	37.05	37.81	31,502	-0.13(-0.34%)
Dec 21, 2022	37.31	38.29	37.31	37.94	47,945	+0.60(+1.61%)
Dec 20, 2022	37.56	37.72	36.81	37.34	25,793	-0.14(-0.37%)
Dec 19, 2022	36.46	37.69	36.39	37.48	45,070	+0.85(+2.32%)
Dec 16, 2022	36.32	37.10	36.09	36.63	260,082	+0.00(+0.00%)
Dec 15, 2022	37.30	37.34	36.63	36.63	40,799	-1.17(-3.10%)
Dec 14, 2022	38.36	38.58	37.55	37.80	47,807	-0.78(-2.02%)
Dec 13, 2022	39.76	40.30	38.42	38.58	25,040	-0.67(-1.71%)
Dec 12, 2022	39.13	39.25	38.52	39.25	33,651	+0.09(+0.23%)
Dec 09, 2022	38.90	39.51	38.90	39.16	21,648	-0.07(-0.18%)
Dec 08, 2022	39.04	39.38	38.60	39.23	26,563	+0.35(+0.90%)
Dec 07, 2022	40.00	40.36	38.88	38.88	23,545	-1.09(-2.73%)
Dec 06, 2022	40.57	40.57	39.87	39.97	20,652	-0.70(-1.72%)
Dec 05, 2022	41.01	41.01	40.25	40.67	44,062	-0.73(-1.76%)
Dec 02, 2022	40.20	41.48	40.02	41.40	61,800	+0.96(+2.37%)
Dec 01, 2022	41.34	41.34	40.41	40.44	39,513	-0.61(-1.49%)
Nov 30, 2022	40.28	41.17	39.98	41.05	41,577	+0.64(+1.58%)
Nov 29, 2022	40.21	40.77	40.06	40.41	26,919	+0.12(+0.30%)
Nov 28, 2022	39.76	40.58	39.76	40.29	26,372	+0.02(+0.05%)
Nov 25, 2022	40.41	40.63	39.95	40.27	19,954	+0.23(+0.57%)
Nov 23, 2022	40.24	41.04	39.38	40.04	37,957	-0.41(-1.01%)
Nov 22, 2022	43.91	43.91	39.25	40.45	101,202	-4.12(-9.24%)
Nov 21, 2022	44.10	45.04	43.95	44.57	32,633	+0.23(+0.52%)
Nov 18, 2022	44.90	45.34	43.90	44.34	35,929	+0.07(+0.16%)
Nov 17, 2022	43.74	44.29	43.32	44.27	27,370	+0.21(+0.48%)
Nov 16, 2022	44.57	44.57	43.93	44.06	24,514	-0.31(-0.70%)
Nov 15, 2022	43.38	44.65	42.84	44.37	29,236	+1.56(+3.64%)
Nov 14, 2022	43.13	43.25	42.27	42.81	26,286	-0.32(-0.74%)
Nov 11, 2022	43.26	43.26	42.58	43.13	31,174	+0.14(+0.33%)
Nov 10, 2022	42.46	43.28	42.25	42.99	65,207	+1.57(+3.79%)
Nov 09, 2022	41.58	42.15	41.01	41.42	66,633	-0.50(-1.19%)
Nov 08, 2022	43.35	43.54	41.34	41.92	53,938	-1.00(-2.33%)
Nov 07, 2022	41.89	43.67	41.89	42.92	30,634	+0.90(+2.14%)
Nov 04, 2022	41.51	42.22	41.26	42.02	21,395	+0.95(+2.31%)
Nov 03, 2022	40.77	41.28	40.04	41.07	28,251	-0.11(-0.27%)
Nov 02, 2022	41.37	42.45	40.88	41.18	42,771	-0.40(-0.96%)

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.