Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	40.12	41.14	40.06	41.09	770,986	+1.22(+3.07%)
Oct 30, 2023	39.26	39.99	39.23	39.87	1,073,506	+0.86(+2.21%)
Oct 27, 2023	39.24	39.45	38.60	39.00	638,753	-0.15(-0.39%)
Oct 26, 2023	38.80	39.67	38.38	39.16	899,264	+0.40(+1.04%)
Oct 25, 2023	39.23	39.54	38.70	38.76	598,980	-0.90(-2.27%)
Oct 24, 2023	38.97	39.72	38.69	39.65	743,181	+0.94(+2.42%)
Oct 23, 2023	38.95	39.40	38.65	38.72	605,064	-0.49(-1.24%)
Oct 20, 2023	39.34	39.67	39.20	39.21	624,075	-0.11(-0.27%)
Oct 19, 2023	40.28	40.49	39.16	39.31	795,784	-1.26(-3.11%)
Oct 18, 2023	40.60	41.02	40.38	40.57	513,493	-0.46(-1.12%)
Oct 17, 2023	40.55	41.21	40.52	41.03	643,643	+0.31(+0.75%)
Oct 16, 2023	40.95	41.21	40.72	40.73	560,881	+0.09(+0.21%)
Oct 13, 2023	40.46	40.70	40.05	40.64	488,683	+0.41(+1.02%)
Oct 12, 2023	40.62	40.65	40.15	40.23	259,475	-0.51(-1.24%)
Oct 11, 2023	40.21	40.75	40.19	40.73	483,207	+0.72(+1.79%)
Oct 10, 2023	39.95	40.30	39.73	40.02	724,871	+0.07(+0.17%)
Oct 09, 2023	39.21	40.23	39.19	39.95	333,827	+0.48(+1.21%)
Oct 06, 2023	39.10	39.86	39.01	39.47	604,950	+0.03(+0.07%)
Oct 05, 2023	38.83	39.55	38.61	39.44	484,430	+0.64(+1.65%)
Oct 04, 2023	38.71	38.85	37.92	38.80	609,025	+0.16(+0.42%)
Oct 03, 2023	38.97	39.28	38.40	38.64	704,413	-0.57(-1.46%)
Oct 02, 2023	39.53	40.07	39.10	39.22	718,758	-0.49(-1.23%)
Sep 29, 2023	40.16	40.50	39.32	39.70	634,307	-0.17(-0.43%)
Sep 28, 2023	39.43	40.12	39.43	39.87	461,679	+0.45(+1.15%)
Sep 27, 2023	39.39	40.15	39.34	39.42	752,558	+0.19(+0.48%)
Sep 26, 2023	40.22	40.25	39.22	39.23	667,902	-1.13(-2.80%)
Sep 25, 2023	39.68	40.53	40.30	40.36	628,436	+0.59(+1.48%)
Sep 22, 2023	39.89	40.33	39.70	39.77	808,526	+0.12(+0.31%)
Sep 21, 2023	40.04	40.27	39.45	39.65	640,005	-0.95(-2.34%)
Sep 20, 2023	40.80	41.30	40.55	40.60	387,991	+0.16(+0.40%)
Sep 19, 2023	40.29	40.66	40.25	40.44	345,008	+0.14(+0.35%)
Sep 18, 2023	40.43	40.96	40.25	40.29	424,319	-0.15(-0.38%)
Sep 15, 2023	40.59	40.75	40.08	40.45	1,054,433	-0.33(-0.81%)
Sep 14, 2023	40.83	41.22	40.61	40.78	615,524	+0.37(+0.92%)
Sep 13, 2023	41.02	41.10	40.26	40.41	480,285	-0.67(-1.64%)
Sep 12, 2023	41.20	41.38	40.87	41.08	426,750	-0.36(-0.87%)
Sep 11, 2023	42.09	42.15	41.31	41.44	425,655	-0.54(-1.29%)
Sep 08, 2023	42.01	42.16	41.80	41.98	448,696	+0.12(+0.29%)
Sep 07, 2023	41.95	42.02	41.34	41.86	1,092,382	-0.16(-0.38%)
Sep 06, 2023	41.78	42.11	41.74	42.02	628,348	+0.24(+0.57%)
Sep 05, 2023	42.34	42.36	41.26	41.78	588,566	-0.76(-1.79%)
Sep 01, 2023	42.64	43.05	42.45	42.54	415,306	+0.03(+0.07%)
Aug 31, 2023	42.55	42.72	42.18	42.52	606,512	-0.09(-0.22%)
Aug 30, 2023	42.34	42.88	42.20	42.61	535,548	+0.26(+0.62%)
Aug 29, 2023	41.96	42.45	41.68	42.35	564,516	+0.50(+1.19%)
Aug 28, 2023	41.46	42.12	41.46	41.85	389,312	+0.42(+1.02%)
Aug 25, 2023	41.69	41.77	41.28	41.42	435,050	-0.01(-0.02%)
Aug 24, 2023	41.58	42.26	41.42	41.43	448,834	-0.29(-0.70%)
Aug 23, 2023	41.33	42.00	41.02	41.73	512,038	+0.68(+1.66%)
Aug 22, 2023	40.69	41.30	40.48	41.05	407,251	+0.46(+1.14%)
Aug 21, 2023	41.16	41.19	40.27	40.59	498,001	-0.53(-1.29%)
Aug 18, 2023	40.59	41.30	40.59	41.11	381,294	+0.17(+0.41%)
Aug 17, 2023	40.87	41.52	40.64	40.94	560,273	+0.10(+0.25%)
Aug 16, 2023	40.91	41.52	40.65	40.84	951,386	+0.11(+0.28%)
Aug 15, 2023	39.94	40.81	39.94	40.73	1,493,320	+0.35(+0.86%)
Aug 14, 2023	39.81	40.41	39.65	40.38	897,268	-0.03(-0.07%)
Aug 11, 2023	40.40	40.57	40.11	40.41	306,635	-0.15(-0.37%)
Aug 10, 2023	40.37	40.73	40.22	40.56	498,337	+0.29(+0.73%)
Aug 09, 2023	40.48	40.56	40.16	40.26	550,997	-0.35(-0.86%)
Aug 08, 2023	40.77	40.92	40.49	40.61	302,921	-0.57(-1.37%)
Aug 07, 2023	40.72	41.22	40.70	41.18	362,625	+0.49(+1.21%)
Aug 04, 2023	40.59	41.22	40.39	40.69	447,402	+0.10(+0.26%)
Aug 03, 2023	41.86	41.94	40.29	40.59	937,213	-1.26(-3.02%)
Aug 02, 2023	42.20	42.39	41.76	41.85	342,835	-0.62(-1.47%)
Aug 01, 2023	41.87	42.75	41.74	42.47	604,534	+0.35(+0.83%)
Jul 31, 2023	41.36	42.20	41.27	42.12	692,546	+0.90(+2.17%)
Jul 28, 2023	41.68	41.80	40.96	41.23	598,742	-0.13(-0.31%)
Jul 27, 2023	41.79	42.17	41.34	41.35	983,973	-0.34(-0.81%)
Jul 26, 2023	41.84	42.24	41.59	41.69	720,235	-0.13(-0.31%)
Jul 25, 2023	42.45	42.54	41.56	41.82	1,039,634	-0.46(-1.09%)
Jul 24, 2023	42.49	42.87	42.21	42.28	1,091,602	-0.38(-0.90%)
Jul 21, 2023	42.99	43.14	42.62	42.67	583,436	-0.24(-0.57%)
Jul 20, 2023	42.67	43.13	42.11	42.91	567,838	+0.46(+1.08%)
Jul 19, 2023	42.28	42.55	42.04	42.45	777,076	+0.38(+0.91%)
Jul 18, 2023	42.24	42.56	41.71	42.07	832,697	-0.27(-0.64%)
Jul 17, 2023	42.56	42.92	42.22	42.34	978,275	-0.38(-0.88%)
Jul 14, 2023	42.68	42.85	42.09	42.71	1,046,303	-0.40(-0.94%)
Jul 13, 2023	43.52	43.78	42.78	43.12	2,357,300	-0.39(-0.91%)
Jul 12, 2023	44.37	44.73	43.43	43.51	1,227,829	-0.18(-0.41%)
Jul 11, 2023	44.54	44.64	43.50	43.69	1,657,022	-0.62(-1.40%)
Jul 10, 2023	44.13	44.46	44.02	44.31	403,916	+0.12(+0.28%)
Jul 07, 2023	43.97	44.54	43.97	44.19	719,556	+0.08(+0.19%)
Jul 06, 2023	43.69	44.25	43.18	44.10	495,660	-0.17(-0.38%)
Jul 05, 2023	44.14	44.74	43.62	44.27	488,802	-0.03(-0.06%)
Jul 03, 2023	43.84	44.40	43.78	44.30	253,484	+0.41(+0.94%)
Jun 30, 2023	44.32	44.37	43.26	43.89	830,396	-0.16(-0.36%)
Jun 29, 2023	42.84	44.09	42.84	44.05	1,091,863	+1.20(+2.81%)
Jun 28, 2023	42.36	42.95	41.88	42.84	895,657	+0.44(+1.03%)
Jun 27, 2023	41.56	42.59	41.47	42.40	338,063	+0.80(+1.93%)
Jun 26, 2023	40.77	41.84	40.64	41.60	296,282	+0.88(+2.15%)
Jun 23, 2023	40.79	41.20	40.59	40.72	488,349	-0.37(-0.91%)
Jun 22, 2023	41.45	41.47	40.58	41.10	742,224	-0.27(-0.65%)
Jun 21, 2023	42.02	42.02	41.27	41.37	481,420	-0.70(-1.66%)
Jun 20, 2023	43.19	43.20	42.03	42.07	621,602	-0.62(-1.46%)
Jun 16, 2023	42.81	43.06	42.49	42.69	843,796	+0.04(+0.09%)
Jun 15, 2023	42.45	42.69	42.05	42.65	332,114	+3.43(+8.76%)
May 08, 2023	39.27	39.29	38.76	39.22	280,763	+0.05(+0.12%)
May 05, 2023	39.44	39.71	38.89	39.17	321,484	+0.11(+0.28%)
May 04, 2023	38.56	39.45	38.34	39.06	366,564	+0.37(+0.96%)
May 03, 2023	38.42	39.49	38.24	38.69	1,031,708	+0.53(+1.38%)
May 02, 2023	38.43	38.64	37.71	38.16	389,520	-0.47(-1.22%)
May 01, 2023	38.73	38.95	38.39	38.64	446,677	-0.22(-0.57%)
Apr 28, 2023	38.64	38.98	38.36	38.86	1,014,888	+0.23(+0.60%)
Apr 27, 2023	36.66	38.97	36.13	38.63	1,283,078	+1.63(+4.39%)
Apr 26, 2023	37.37	37.59	37.00	37.00	576,716	-0.47(-1.25%)
Apr 25, 2023	36.91	37.55	36.91	37.47	656,606	+0.30(+0.82%)
Apr 24, 2023	36.96	37.18	36.49	37.17	482,149	+0.23(+0.62%)
Apr 21, 2023	37.19	37.44	36.52	36.94	774,672	-0.14(-0.37%)
Apr 20, 2023	36.79	37.22	36.79	37.07	314,006	-0.13(-0.35%)
Apr 19, 2023	36.14	37.22	36.06	37.20	500,760	+0.86(+2.38%)
Apr 18, 2023	36.56	36.65	36.24	36.34	294,495	-0.23(-0.63%)
Apr 17, 2023	36.51	36.59	35.99	36.57	784,628	+0.11(+0.30%)
Apr 14, 2023	36.54	36.87	35.87	36.46	599,770	+0.06(+0.15%)
Apr 13, 2023	35.88	36.47	35.61	36.40	631,569	+0.52(+1.44%)
Apr 12, 2023	36.91	36.92	35.81	35.89	753,903	-0.63(-1.71%)
Apr 11, 2023	35.83	36.82	35.72	36.51	760,608	+0.86(+2.43%)
Apr 10, 2023	35.09	35.68	34.96	35.65	589,861	+0.47(+1.33%)
Apr 06, 2023	34.94	35.19	34.58	35.18	383,930	+0.44(+1.27%)
Apr 05, 2023	35.28	35.51	34.56	34.74	632,362	-0.68(-1.92%)
Apr 04, 2023	35.53	35.59	34.80	35.42	521,257	+0.07(+0.21%)
Apr 03, 2023	35.05	35.53	34.98	35.35	589,414	+0.30(+0.87%)
Mar 31, 2023	34.26	35.08	34.26	35.04	639,077	+1.03(+3.03%)
Mar 30, 2023	34.36	34.58	33.86	34.01	748,529	+0.07(+0.20%)
Mar 29, 2023	33.82	34.02	33.52	33.94	778,755	+0.35(+1.03%)
Mar 28, 2023	32.37	33.87	32.21	33.60	1,698,774	+1.04(+3.20%)
Mar 27, 2023	32.77	33.02	32.46	32.56	447,997	+0.34(+1.05%)
Mar 24, 2023	31.20	32.22	30.97	32.22	501,445	+0.79(+2.50%)
Mar 23, 2023	31.88	32.21	31.26	31.43	712,729	-0.16(-0.52%)
Mar 22, 2023	33.37	33.37	31.57	31.60	806,306	-1.96(-5.85%)
Mar 21, 2023	34.00	34.20	33.41	33.56	440,085	-0.01(-0.03%)
Mar 20, 2023	33.00	33.83	32.93	33.57	561,531	+0.97(+2.97%)
Mar 17, 2023	33.79	33.79	32.49	32.60	1,114,653	-1.36(-4.01%)
Mar 16, 2023	34.85	34.87	33.66	33.96	619,563	-1.21(-3.43%)
Mar 15, 2023	34.80	35.56	34.58	35.17	900,926	-0.23(-0.64%)
Mar 14, 2023	35.76	36.31	35.01	35.39	642,736	+0.47(+1.36%)
Mar 13, 2023	34.05	35.28	33.94	34.92	768,532	+0.54(+1.57%)
Mar 10, 2023	35.70	35.78	34.10	34.38	591,128	-1.32(-3.71%)
Mar 09, 2023	36.73	36.93	35.65	35.70	517,786	-1.17(-3.17%)
Mar 08, 2023	36.88	37.25	36.67	36.87	315,696	+0.01(+0.02%)
Mar 07, 2023	37.42	37.47	36.78	36.86	332,597	-0.50(-1.34%)
Mar 06, 2023	37.79	37.90	37.36	37.37	401,176	-0.32(-0.85%)
Mar 03, 2023	37.27	37.72	37.17	37.69	392,851	+0.58(+1.57%)
Mar 02, 2023	36.90	37.15	36.68	37.10	338,018	+0.00(+0.00%)
Mar 01, 2023	37.07	37.33	36.81	37.10	443,075	-0.18(-0.49%)
Feb 28, 2023	37.41	37.74	37.25	37.28	580,788	-0.18(-0.49%)
Feb 27, 2023	37.57	38.08	37.28	37.47	389,272	+0.35(+0.95%)
Feb 24, 2023	37.70	37.91	36.74	37.12	623,599	-1.09(-2.85%)
Feb 23, 2023	38.06	38.31	37.43	38.20	504,654	+0.43(+1.13%)
Feb 22, 2023	37.90	38.33	37.67	37.78	464,969	+0.03(+0.07%)
Feb 21, 2023	38.09	38.31	37.48	37.75	442,570	-0.62(-1.61%)
Feb 17, 2023	38.42	38.54	37.92	38.37	327,763	-0.17(-0.45%)
Feb 16, 2023	38.61	39.18	38.42	38.54	404,149	-0.57(-1.46%)
Feb 15, 2023	38.29	39.15	38.09	39.11	353,293	+0.50(+1.29%)
Feb 14, 2023	38.63	39.20	38.34	38.61	324,601	-0.46(-1.18%)
Feb 13, 2023	38.48	39.17	38.42	39.07	351,425	+0.63(+1.63%)
Feb 10, 2023	38.15	38.49	38.02	38.45	247,680	+0.27(+0.71%)
Feb 09, 2023	39.22	39.28	37.99	38.18	623,526	-0.61(-1.57%)
Feb 08, 2023	39.05	39.26	38.72	38.78	497,998	-0.33(-0.83%)
Feb 07, 2023	38.72	39.36	38.38	39.11	617,719	+0.15(+0.37%)
Feb 06, 2023	38.36	39.05	38.02	38.97	524,227	+0.25(+0.66%)
Feb 03, 2023	38.81	39.02	38.22	38.71	870,521	-0.74(-1.88%)
Feb 02, 2023	38.97	39.89	38.79	39.45	641,380	+0.77(+1.99%)
Feb 01, 2023	38.33	38.94	37.68	38.68	516,924	+0.16(+0.42%)
Jan 31, 2023	37.85	38.63	37.75	38.52	765,888	+0.63(+1.68%)
Jan 30, 2023	38.15	38.49	37.64	37.89	648,811	-0.57(-1.47%)
Jan 27, 2023	37.94	38.81	37.87	38.45	980,837	+0.59(+1.55%)
Jan 26, 2023	37.52	37.89	37.37	37.87	393,898	+0.52(+1.40%)
Jan 25, 2023	37.12	37.46	36.95	37.34	401,567	+0.07(+0.19%)
Jan 24, 2023	37.07	37.52	36.90	37.27	404,132	-0.05(-0.12%)
Jan 23, 2023	36.49	37.41	36.20	37.32	481,063	+0.93(+2.55%)
Jan 20, 2023	35.86	36.41	35.50	36.39	359,968	+0.56(+1.56%)
Jan 19, 2023	35.84	35.95	35.40	35.83	473,722	-0.32(-0.87%)
Jan 18, 2023	36.94	37.06	36.12	36.15	548,477	-0.64(-1.74%)
Jan 17, 2023	36.03	36.82	35.86	36.79	695,243	+0.87(+2.43%)
Jan 13, 2023	35.58	36.14	35.35	35.91	927,805	+0.17(+0.48%)
Jan 12, 2023	35.35	35.85	34.96	35.74	707,842	+0.59(+1.69%)
Jan 11, 2023	34.16	35.16	33.92	35.15	964,108	+1.42(+4.22%)
Jan 10, 2023	33.34	33.82	33.16	33.72	478,606	+0.26(+0.78%)
Jan 09, 2023	33.47	34.16	33.38	33.46	611,778	+0.04(+0.11%)
Jan 06, 2023	32.72	33.52	32.72	33.43	562,800	+0.83(+2.54%)
Jan 05, 2023	33.28	33.34	32.56	32.60	788,332	-0.95(-2.85%)
Jan 04, 2023	33.60	34.65	33.36	33.55	1,006,426	+0.34(+1.03%)
Jan 03, 2023	34.16	34.43	33.07	33.21	931,157	-0.77(-2.28%)
Dec 30, 2022	33.81	34.01	33.35	33.98	765,695	-0.01(-0.03%)
Dec 29, 2022	33.74	34.25	33.62	33.99	686,000	+0.55(+1.66%)
Dec 28, 2022	34.13	34.29	33.41	33.44	843,278	-0.79(-2.30%)
Dec 27, 2022	34.30	34.56	33.90	34.23	759,945	-0.04(-0.10%)
Dec 23, 2022	33.38	34.34	33.23	34.26	591,529	+0.72(+2.16%)
Dec 22, 2022	34.60	34.66	32.65	33.54	1,477,260	-1.57(-4.46%)
Dec 21, 2022	35.19	35.84	35.06	35.10	756,116	+0.27(+0.77%)
Dec 20, 2022	35.25	35.42	34.71	34.83	602,374	-0.50(-1.42%)
Dec 19, 2022	35.90	35.90	35.00	35.34	616,919	-0.64(-1.77%)
Dec 16, 2022	36.22	36.44	35.30	35.97	1,185,703	-0.44(-1.20%)
Dec 15, 2022	36.35	36.63	36.18	36.41	605,651	-0.38(-1.02%)
Dec 14, 2022	36.47	37.42	36.47	36.78	739,674	+0.09(+0.24%)
Dec 13, 2022	37.39	37.62	36.53	36.69	704,052	+0.31(+0.86%)
Dec 12, 2022	36.53	36.73	35.88	36.38	804,647	-0.09(-0.25%)
Dec 09, 2022	36.42	36.69	36.31	36.47	710,459	+0.00(+0.00%)
Dec 08, 2022	36.77	37.07	36.40	36.47	404,498	-0.01(-0.02%)
Dec 07, 2022	36.23	37.32	36.03	36.48	406,267	+0.13(+0.34%)
Dec 06, 2022	36.28	36.60	35.93	36.35	359,424	-0.04(-0.10%)
Dec 05, 2022	37.07	37.19	36.32	36.39	344,824	-0.77(-2.07%)
Dec 02, 2022	36.94	37.41	36.67	37.16	317,759	+0.02(+0.05%)
Dec 01, 2022	37.48	38.00	36.95	37.14	496,411	-0.07(-0.19%)
Nov 30, 2022	36.45	37.23	36.05	37.21	518,156	+0.75(+2.06%)
Nov 29, 2022	36.03	36.50	35.75	36.46	315,403	+0.68(+1.89%)
Nov 28, 2022	36.33	36.77	35.68	35.79	499,446	-0.79(-2.16%)
Nov 25, 2022	36.16	36.68	36.12	36.58	221,556	+0.52(+1.45%)
Nov 23, 2022	36.33	36.52	36.02	36.05	275,274	-0.28(-0.78%)
Nov 22, 2022	35.93	36.39	35.73	36.34	296,004	+0.70(+1.97%)
Nov 21, 2022	35.35	35.87	35.29	35.64	235,151	+0.08(+0.22%)
Nov 18, 2022	35.85	35.93	35.46	35.56	266,296	+0.28(+0.81%)
Nov 17, 2022	34.72	35.29	34.62	35.27	546,700	+0.23(+0.66%)
Nov 16, 2022	35.28	35.67	34.98	35.04	353,738	-0.44(-1.23%)
Nov 15, 2022	35.05	35.52	34.72	35.48	642,487	+0.94(+2.73%)
Nov 14, 2022	34.99	35.37	34.52	34.53	305,423	-0.60(-1.69%)
Nov 11, 2022	35.70	35.94	35.00	35.13	740,343	-0.44(-1.25%)
Nov 10, 2022	35.31	36.22	35.01	35.57	903,211	+1.65(+4.87%)
Nov 09, 2022	34.64	35.08	33.85	33.92	565,259	-0.89(-2.55%)
Nov 08, 2022	34.93	35.22	34.48	34.81	417,967	+0.09(+0.26%)
Nov 07, 2022	35.13	35.34	34.16	34.72	356,086	-0.17(-0.48%)
Nov 04, 2022	34.60	35.14	34.14	34.89	335,583	+0.89(+2.61%)
Nov 03, 2022	33.10	34.32	32.94	34.00	419,223	+0.30(+0.90%)
Nov 02, 2022	34.34	34.74	33.54	33.70	490,722	-1.00(-2.89%)

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.