Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	38.89	39.06	38.21	38.50	285,888	-0.35(-0.90%)
Oct 30, 2023	38.48	39.05	37.76	38.85	327,625	+0.78(+2.05%)
Oct 27, 2023	38.27	38.67	37.78	38.07	772,552	-0.07(-0.18%)
Oct 26, 2023	38.53	39.18	38.09	38.14	567,169	-0.40(-1.04%)
Oct 25, 2023	40.18	40.23	38.31	38.53	837,412	-2.46(-6.01%)
Oct 24, 2023	41.26	41.44	40.88	41.00	323,701	+0.12(+0.29%)
Oct 23, 2023	40.13	41.51	40.09	40.88	438,514	+0.49(+1.20%)
Oct 20, 2023	40.49	40.63	40.04	40.39	344,360	-0.10(-0.24%)
Oct 19, 2023	40.43	41.35	40.23	40.49	428,927	+0.23(+0.58%)
Oct 18, 2023	40.81	41.36	40.24	40.26	307,312	-1.09(-2.64%)
Oct 17, 2023	40.66	41.53	39.98	41.35	629,086	+0.47(+1.14%)
Oct 16, 2023	39.87	41.10	39.71	40.88	762,366	+1.49(+3.78%)
Oct 13, 2023	39.87	40.35	39.21	39.39	286,438	-0.49(-1.22%)
Oct 12, 2023	40.64	40.74	39.62	39.88	395,578	-0.86(-2.10%)
Oct 11, 2023	40.39	40.79	40.34	40.73	393,600	+0.49(+1.21%)
Oct 10, 2023	39.66	40.45	38.83	40.25	367,617	+0.72(+1.82%)
Oct 09, 2023	38.89	39.62	38.25	39.53	283,336	+0.26(+0.67%)
Oct 06, 2023	38.44	39.61	38.30	39.26	249,105	+0.50(+1.28%)
Oct 05, 2023	38.98	39.32	38.65	38.77	304,815	-0.30(-0.77%)
Oct 04, 2023	38.91	39.40	38.11	39.07	585,211	+0.30(+0.78%)
Oct 03, 2023	39.62	39.78	38.52	38.77	445,255	-1.19(-2.97%)
Oct 02, 2023	40.34	40.89	39.67	39.96	592,728	+0.05(+0.12%)
Sep 29, 2023	39.73	40.29	39.62	39.91	752,836	+0.51(+1.28%)
Sep 28, 2023	39.19	39.74	38.81	39.40	455,023	+0.17(+0.42%)
Sep 27, 2023	39.18	39.57	38.69	39.24	511,471	+0.08(+0.20%)
Sep 26, 2023	39.36	39.71	39.14	39.16	351,535	-0.56(-1.42%)
Sep 25, 2023	40.37	40.05	39.45	39.72	433,364	-0.96(-2.37%)
Sep 22, 2023	41.50	41.69	40.65	40.69	195,705	-0.73(-1.76%)
Sep 21, 2023	42.32	42.33	41.16	41.42	366,775	-0.60(-1.44%)
Sep 20, 2023	42.39	42.91	41.96	42.02	313,868	-0.12(-0.28%)
Sep 19, 2023	42.76	43.04	41.96	42.14	468,408	-0.70(-1.64%)
Sep 18, 2023	43.19	43.31	42.78	42.84	219,714	-0.45(-1.03%)
Sep 15, 2023	43.11	43.74	42.87	43.28	462,039	+0.10(+0.23%)
Sep 14, 2023	42.74	43.31	41.81	43.19	277,013	+0.90(+2.12%)
Sep 13, 2023	42.79	43.01	41.99	42.29	366,957	-0.49(-1.15%)
Sep 12, 2023	42.14	43.65	42.10	42.79	601,909	+0.55(+1.31%)
Sep 11, 2023	42.15	42.41	41.65	42.23	636,481	+0.85(+2.06%)
Sep 08, 2023	40.76	41.47	40.53	41.38	425,979	+0.75(+1.83%)
Sep 07, 2023	41.90	42.11	40.42	40.64	422,553	-1.33(-3.16%)
Sep 06, 2023	41.57	42.02	41.39	41.96	280,584	+0.40(+0.95%)
Sep 05, 2023	42.74	42.77	41.48	41.57	334,791	-1.51(-3.50%)
Sep 01, 2023	42.57	43.20	42.53	43.08	264,960	+0.56(+1.32%)
Aug 31, 2023	42.20	42.67	42.02	42.51	370,774	+0.40(+0.94%)
Aug 30, 2023	42.50	42.90	42.07	42.12	454,625	-0.52(-1.23%)
Aug 29, 2023	41.94	42.72	41.81	42.64	458,076	+0.54(+1.29%)
Aug 28, 2023	41.82	42.20	41.77	42.10	459,695	+0.36(+0.86%)
Aug 25, 2023	41.91	42.25	41.30	41.74	462,216	-0.17(-0.42%)
Aug 24, 2023	41.73	42.10	41.49	41.91	529,132	-0.18(-0.44%)
Aug 23, 2023	41.29	42.24	40.87	42.10	454,328	+0.86(+2.09%)
Aug 22, 2023	40.94	41.29	40.69	41.24	410,542	+0.47(+1.16%)
Aug 21, 2023	40.76	40.79	40.12	40.76	379,973	+0.03(+0.07%)
Aug 18, 2023	40.31	41.04	39.94	40.73	348,570	+0.06(+0.14%)
Aug 17, 2023	41.40	41.47	40.60	40.68	376,511	-0.75(-1.80%)
Aug 16, 2023	42.01	42.11	41.29	41.42	435,315	-0.70(-1.65%)
Aug 15, 2023	42.85	42.86	41.90	42.12	366,255	-1.05(-2.44%)
Aug 14, 2023	42.76	43.20	42.37	43.17	285,645	+0.24(+0.56%)
Aug 11, 2023	43.33	43.47	42.65	42.93	525,831	-0.53(-1.22%)
Aug 10, 2023	43.82	43.93	43.14	43.46	553,355	-0.30(-0.69%)
Aug 09, 2023	42.81	43.95	42.64	43.76	669,283	+1.25(+2.94%)
Aug 08, 2023	43.89	43.93	42.44	42.51	657,774	-1.68(-3.81%)
Aug 07, 2023	44.12	45.11	43.91	44.20	627,059	+0.50(+1.15%)
Aug 04, 2023	44.02	45.24	42.75	43.70	1,697,361	-1.96(-4.30%)
Aug 03, 2023	45.76	45.88	45.10	45.66	675,104	-0.58(-1.26%)
Aug 02, 2023	45.78	46.40	45.29	46.24	383,338	-0.05(-0.10%)
Aug 01, 2023	46.46	47.06	45.73	46.29	494,979	-0.65(-1.38%)
Jul 31, 2023	46.67	47.18	46.38	46.94	474,171	+0.21(+0.46%)
Jul 28, 2023	48.23	48.75	46.69	46.72	809,582	-1.41(-2.94%)
Jul 27, 2023	49.16	49.16	47.85	48.14	529,051	-0.91(-1.85%)
Jul 26, 2023	49.18	49.70	48.78	49.05	239,748	-0.15(-0.29%)
Jul 25, 2023	48.71	49.41	48.23	49.19	329,460	+0.34(+0.69%)
Jul 24, 2023	49.23	49.23	47.82	48.85	579,104	-0.17(-0.36%)
Jul 21, 2023	49.17	49.33	48.76	49.03	387,142	+0.25(+0.52%)
Jul 20, 2023	48.39	48.89	48.18	48.78	279,298	-0.14(-0.28%)
Jul 19, 2023	48.85	49.23	48.48	48.91	301,524	+0.06(+0.12%)
Jul 18, 2023	47.67	49.10	47.67	48.85	482,958	+1.29(+2.71%)
Jul 17, 2023	47.36	48.00	47.28	47.57	220,360	+0.08(+0.16%)
Jul 14, 2023	47.21	47.49	46.52	47.49	284,622	+0.38(+0.80%)
Jul 13, 2023	47.16	47.92	47.09	47.11	380,817	+0.18(+0.39%)
Jul 12, 2023	47.74	47.74	46.90	46.93	297,308	-0.13(-0.27%)
Jul 11, 2023	47.07	47.66	46.80	47.05	319,298	+0.22(+0.48%)
Jul 10, 2023	45.23	46.99	45.20	46.83	389,840	+1.59(+3.51%)
Jul 07, 2023	44.27	45.27	44.27	45.24	352,345	+1.13(+2.57%)
Jul 06, 2023	44.04	44.41	43.17	44.11	356,211	-0.34(-0.76%)
Jul 05, 2023	44.85	44.88	43.90	44.45	538,027	-0.77(-1.71%)
Jul 03, 2023	45.15	45.60	45.11	45.22	133,147	-0.05(-0.11%)
Jun 30, 2023	45.75	45.80	45.08	45.27	645,927	-0.10(-0.21%)
Jun 29, 2023	44.66	45.39	44.66	45.37	299,206	+0.66(+1.47%)
Jun 28, 2023	44.95	45.36	44.35	44.71	520,827	-0.31(-0.69%)
Jun 27, 2023	43.47	45.30	43.39	45.02	1,076,986	+1.82(+4.21%)
Jun 26, 2023	42.76	43.53	42.76	43.20	369,520	+0.31(+0.72%)
Jun 23, 2023	43.72	43.97	42.55	42.89	1,721,024	-1.25(-2.83%)
Jun 22, 2023	45.35	45.35	44.09	44.14	416,080	-1.28(-2.81%)
Jun 21, 2023	45.16	45.80	45.00	45.42	385,094	+0.24(+0.54%)
Jun 20, 2023	45.59	45.83	44.82	45.18	441,013	-0.66(-1.44%)
Jun 16, 2023	47.34	47.34	45.62	45.83	754,318	-1.16(-2.47%)
Jun 15, 2023	47.20	47.38	46.40	47.00	384,861	+1.40(+3.08%)
May 08, 2023	46.86	47.22	45.07	45.59	523,283	-0.98(-2.11%)
May 05, 2023	46.67	47.10	45.10	46.57	500,527	+1.87(+4.18%)
May 04, 2023	45.67	46.09	44.13	44.71	442,381	-1.06(-2.31%)
May 03, 2023	46.54	46.93	45.54	45.77	436,961	-0.83(-1.78%)
May 02, 2023	46.61	46.80	45.61	46.59	352,554	-0.35(-0.74%)
May 01, 2023	47.07	47.95	46.49	46.94	416,799	-0.04(-0.08%)
Apr 28, 2023	46.03	47.08	45.86	46.98	488,909	+0.77(+1.67%)
Apr 27, 2023	44.65	46.27	44.65	46.21	529,536	+1.79(+4.03%)
Apr 26, 2023	44.76	45.71	44.12	44.42	560,569	-0.54(-1.20%)
Apr 25, 2023	44.62	45.01	43.97	44.96	694,801	+0.11(+0.24%)
Apr 24, 2023	45.38	45.81	44.59	44.85	267,800	-0.68(-1.50%)
Apr 21, 2023	45.13	45.81	44.97	45.53	401,638	+0.46(+1.03%)
Apr 20, 2023	44.32	46.43	43.99	45.07	1,071,608	+1.39(+3.17%)
Apr 19, 2023	43.79	44.36	43.36	43.69	545,404	-0.12(-0.26%)
Apr 18, 2023	42.49	44.15	42.42	43.80	1,245,670	+1.78(+4.24%)
Apr 17, 2023	41.89	42.36	41.45	42.02	330,724	+0.10(+0.23%)
Apr 14, 2023	42.06	42.42	41.42	41.92	234,555	-0.18(-0.43%)
Apr 13, 2023	41.83	42.35	41.72	42.11	159,646	+0.40(+0.97%)
Apr 12, 2023	42.72	42.85	41.59	41.70	176,898	-0.76(-1.79%)
Apr 11, 2023	42.10	42.76	41.76	42.46	605,937	+0.51(+1.22%)
Apr 10, 2023	41.68	42.62	41.68	41.95	625,219	-0.01(-0.02%)
Apr 06, 2023	42.36	42.36	41.70	41.96	316,773	-0.23(-0.55%)
Apr 05, 2023	43.28	43.28	41.79	42.19	332,607	-1.24(-2.86%)
Apr 04, 2023	43.64	43.64	42.51	43.44	255,038	+0.01(+0.02%)
Apr 03, 2023	42.78	43.53	42.61	43.43	470,754	+0.52(+1.21%)
Mar 31, 2023	42.31	43.01	42.08	42.91	455,034	+0.98(+2.34%)
Mar 30, 2023	42.36	42.71	41.83	41.92	304,415	-0.31(-0.73%)
Mar 29, 2023	41.79	42.25	41.57	42.23	385,631	+0.88(+2.12%)
Mar 28, 2023	41.00	41.47	40.98	41.36	252,513	+0.24(+0.59%)
Mar 27, 2023	41.25	41.34	40.19	41.12	438,416	+0.45(+1.11%)
Mar 24, 2023	39.95	40.87	39.02	40.66	339,464	+0.24(+0.60%)
Mar 23, 2023	41.31	41.73	39.91	40.42	396,388	-0.61(-1.48%)
Mar 22, 2023	41.67	42.24	40.98	41.03	525,060	-0.65(-1.55%)
Mar 21, 2023	41.65	42.34	41.26	41.67	937,456	+0.93(+2.29%)
Mar 20, 2023	40.71	41.56	40.46	40.74	437,621	+0.26(+0.64%)
Mar 17, 2023	40.81	41.44	40.10	40.48	920,401	-0.68(-1.66%)
Mar 16, 2023	39.54	41.67	39.25	41.16	538,935	+1.18(+2.96%)
Mar 15, 2023	40.10	40.45	39.13	39.98	583,423	-1.31(-3.17%)
Mar 14, 2023	40.77	41.66	40.61	41.29	595,114	+1.50(+3.77%)
Mar 13, 2023	40.63	40.64	38.77	39.79	592,405	-1.55(-3.75%)
Mar 10, 2023	42.05	42.40	40.82	41.34	474,680	-0.94(-2.22%)
Mar 09, 2023	43.54	44.35	42.27	42.27	655,191	-1.06(-2.45%)
Mar 08, 2023	42.24	43.51	41.74	43.34	621,434	+1.22(+2.91%)
Mar 07, 2023	41.80	43.03	41.64	42.11	657,115	+0.32(+0.76%)
Mar 06, 2023	42.49	42.54	41.79	41.80	492,232	-0.40(-0.95%)
Mar 03, 2023	42.18	42.66	41.25	42.20	458,372	+0.22(+0.52%)
Mar 02, 2023	42.10	42.36	41.35	41.98	278,811	-0.43(-1.02%)
Mar 01, 2023	42.01	42.88	41.85	42.41	446,030	+0.62(+1.49%)
Feb 28, 2023	41.39	42.18	41.39	41.79	751,263	+0.14(+0.34%)
Feb 27, 2023	42.41	42.41	41.62	41.64	314,352	-0.20(-0.48%)
Feb 24, 2023	42.47	42.66	41.56	41.84	436,259	-1.11(-2.58%)
Feb 23, 2023	43.52	43.79	42.42	42.95	303,684	-0.41(-0.95%)
Feb 22, 2023	43.39	43.69	42.72	43.37	418,696	-0.18(-0.42%)
Feb 21, 2023	43.68	44.07	43.28	43.55	421,052	-0.70(-1.58%)
Feb 17, 2023	44.42	44.70	43.85	44.25	473,855	-0.09(-0.19%)
Feb 16, 2023	45.19	45.45	44.28	44.33	438,802	-1.32(-2.89%)
Feb 15, 2023	45.03	45.90	44.99	45.65	399,834	+0.43(+0.95%)
Feb 14, 2023	45.12	45.52	44.68	45.22	396,973	+0.03(+0.06%)
Feb 13, 2023	45.30	45.43	44.77	45.19	271,526	+0.15(+0.34%)
Feb 10, 2023	44.94	45.45	44.68	45.04	367,934	-0.10(-0.21%)
Feb 09, 2023	45.32	46.39	44.62	45.14	892,257	+0.55(+1.22%)
Feb 08, 2023	45.45	45.65	43.63	44.59	686,770	-1.80(-3.88%)
Feb 07, 2023	44.89	46.56	44.46	46.39	595,446	+1.40(+3.11%)
Feb 06, 2023	44.78	45.39	44.39	44.99	545,513	-0.25(-0.55%)
Feb 03, 2023	43.88	45.58	43.28	45.24	510,301	+1.00(+2.25%)
Feb 02, 2023	44.19	44.53	42.74	44.25	595,525	+0.33(+0.74%)
Feb 01, 2023	42.81	44.07	42.76	43.92	326,608	+0.85(+1.98%)
Jan 31, 2023	41.79	43.17	41.45	43.07	396,905	+1.49(+3.59%)
Jan 30, 2023	42.51	43.00	41.47	41.58	333,148	-1.33(-3.10%)
Jan 27, 2023	42.86	43.27	42.53	42.91	228,191	+0.03(+0.07%)
Jan 26, 2023	42.79	43.05	42.21	42.88	232,977	+0.49(+1.15%)
Jan 25, 2023	42.50	42.72	42.18	42.39	307,827	-0.39(-0.92%)
Jan 24, 2023	42.50	43.03	42.31	42.78	220,567	+0.17(+0.40%)
Jan 23, 2023	42.58	42.91	42.17	42.61	199,930	+0.24(+0.56%)
Jan 20, 2023	41.45	42.47	40.98	42.37	268,442	+1.44(+3.53%)
Jan 19, 2023	40.90	41.16	40.47	40.93	203,678	-0.15(-0.37%)
Jan 18, 2023	42.18	42.25	40.90	41.08	270,424	-0.67(-1.60%)
Jan 17, 2023	41.66	42.32	41.46	41.75	198,528	+0.09(+0.21%)
Jan 13, 2023	41.11	41.77	40.72	41.66	220,469	+0.26(+0.62%)
Jan 12, 2023	41.48	41.83	41.25	41.40	268,992	-0.01(-0.02%)
Jan 11, 2023	40.68	41.61	40.68	41.41	365,198	+0.05(+0.12%)
Jan 10, 2023	41.33	41.52	40.42	41.37	314,842	-0.01(-0.02%)
Jan 09, 2023	41.95	42.23	41.18	41.38	460,465	-0.22(-0.53%)
Jan 06, 2023	41.24	42.01	40.97	41.60	379,022	+0.65(+1.59%)
Jan 05, 2023	40.77	41.43	40.43	40.94	336,799	-0.07(-0.16%)
Jan 04, 2023	39.34	41.18	39.18	41.01	467,047	+1.97(+5.05%)
Jan 03, 2023	38.70	39.71	38.23	39.04	1,384,772	+0.76(+1.97%)
Dec 30, 2022	38.04	38.50	37.41	38.28	413,497	-0.05(-0.12%)
Dec 29, 2022	37.32	38.60	37.17	38.33	247,879	+1.04(+2.80%)
Dec 28, 2022	38.55	38.85	37.18	37.29	339,702	-1.29(-3.35%)
Dec 27, 2022	38.38	39.03	38.26	38.58	276,990	+0.26(+0.67%)
Dec 23, 2022	37.78	38.35	37.22	38.32	204,673	+0.51(+1.34%)
Dec 22, 2022	38.75	38.87	37.04	37.82	391,101	-1.20(-3.07%)
Dec 21, 2022	39.95	40.04	38.97	39.01	299,008	-0.61(-1.55%)
Dec 20, 2022	39.22	39.88	38.83	39.62	286,243	+0.30(+0.75%)
Dec 19, 2022	40.19	40.42	39.20	39.33	474,509	-0.87(-2.17%)
Dec 16, 2022	39.92	40.61	39.27	40.20	577,013	+0.00(+0.00%)
Dec 15, 2022	41.14	41.28	39.90	40.20	442,883	-0.94(-2.28%)
Dec 14, 2022	41.50	41.68	40.54	41.14	533,322	-0.63(-1.51%)
Dec 13, 2022	42.90	43.12	41.56	41.77	714,372	-0.20(-0.48%)
Dec 12, 2022	40.81	42.04	40.65	41.97	409,743	+1.12(+2.75%)
Dec 09, 2022	41.04	41.23	40.49	40.84	219,259	-0.28(-0.67%)
Dec 08, 2022	41.27	41.90	40.74	41.12	188,486	+0.33(+0.82%)
Dec 07, 2022	40.99	41.67	40.67	40.79	215,513	-0.26(-0.63%)
Dec 06, 2022	41.01	42.60	40.23	41.04	343,434	+0.04(+0.09%)
Dec 05, 2022	41.44	41.87	40.93	41.01	204,895	-0.59(-1.42%)
Dec 02, 2022	41.78	42.11	41.25	41.60	280,914	-0.64(-1.51%)
Dec 01, 2022	42.91	43.17	42.22	42.23	328,171	-0.64(-1.49%)
Nov 30, 2022	43.07	43.43	42.16	42.87	433,228	-0.07(-0.16%)
Nov 29, 2022	41.69	43.32	41.69	42.94	562,784	+0.83(+1.97%)
Nov 28, 2022	41.22	42.47	40.72	42.11	632,817	+0.73(+1.75%)
Nov 25, 2022	41.23	41.78	41.20	41.38	120,222	+0.01(+0.02%)
Nov 23, 2022	41.29	41.77	40.25	41.38	319,669	-0.07(-0.16%)
Nov 22, 2022	39.56	41.53	39.13	41.44	567,295	+1.91(+4.82%)
Nov 21, 2022	40.57	40.87	38.97	39.53	835,911	-0.65(-1.62%)
Nov 18, 2022	41.47	41.60	40.01	40.18	288,170	-0.27(-0.67%)
Nov 17, 2022	40.50	40.60	39.99	40.45	286,130	-0.85(-2.05%)
Nov 16, 2022	41.44	41.66	40.90	41.30	322,870	-0.47(-1.14%)
Nov 15, 2022	41.69	42.40	41.26	41.78	373,886	+0.85(+2.07%)
Nov 14, 2022	39.93	41.89	39.51	40.93	543,857	+1.07(+2.68%)
Nov 11, 2022	39.98	40.88	39.57	39.86	476,444	+0.33(+0.82%)
Nov 10, 2022	39.62	40.15	39.37	39.53	493,067	+1.72(+4.55%)
Nov 09, 2022	38.03	38.82	37.77	37.81	229,073	-0.64(-1.67%)
Nov 08, 2022	38.45	38.83	37.73	38.45	343,898	+0.22(+0.58%)
Nov 07, 2022	37.28	38.32	36.78	38.23	418,476	+1.01(+2.72%)
Nov 04, 2022	37.50	37.75	36.43	37.22	359,232	+0.44(+1.19%)
Nov 03, 2022	36.87	37.29	36.02	36.78	356,051	-0.44(-1.18%)
Nov 02, 2022	38.64		37.22	37.22	402,712	-1.38(-3.57%)

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.