Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	38.95	39.08	38.53	38.91	756,960	-0.09(-0.23%)
Oct 30, 2023	39.04	39.27	38.68	39.00	808,792	+0.12(+0.30%)
Oct 27, 2023	39.65	39.75	38.75	38.88	877,741	-0.58(-1.47%)
Oct 26, 2023	39.49	39.60	39.12	39.46	1,387,360	-0.30(-0.74%)
Oct 25, 2023	39.72	39.93	39.53	39.76	993,824	+0.03(+0.07%)
Oct 24, 2023	40.28	40.28	39.68	39.73	1,126,975	-0.41(-1.03%)
Oct 23, 2023	40.41	40.56	40.00	40.14	2,047,512	-0.56(-1.38%)
Oct 20, 2023	41.30	41.34	40.62	40.70	4,875,717	-0.68(-1.64%)
Oct 19, 2023	41.22	41.65	40.90	41.38	19,077,180	-0.07(-0.17%)
Oct 18, 2023	41.34	41.61	41.25	41.45	971,243	+0.22(+0.53%)
Oct 17, 2023	40.69	41.31	40.66	41.23	2,793,274	+0.37(+0.92%)
Oct 16, 2023	40.80	40.91	40.46	40.86	804,540	+0.33(+0.83%)
Oct 13, 2023	40.44	40.73	40.26	40.53	530,089	+0.75(+1.88%)
Oct 12, 2023	40.08	40.10	39.55	39.78	630,515	-0.01(-0.02%)
Oct 11, 2023	39.91	39.91	39.33	39.79	388,951	-0.29(-0.71%)
Oct 10, 2023	40.01	40.28	39.84	40.07	475,724	+0.17(+0.42%)
Oct 09, 2023	39.69	40.06	39.44	39.91	585,326	+1.21(+3.13%)
Oct 06, 2023	38.40	38.99	38.01	38.70	1,580,442	+0.33(+0.87%)
Oct 05, 2023	38.03	38.62	37.97	38.36	1,032,330	-0.04(-0.10%)
Oct 04, 2023	39.16	39.16	38.13	38.40	612,232	-1.22(-3.08%)
Oct 03, 2023	39.60	39.72	39.30	39.62	478,123	-0.14(-0.35%)
Oct 02, 2023	40.56	40.63	39.53	39.76	701,208	-0.85(-2.08%)
Sep 29, 2023	41.44	41.44	40.53	40.60	405,283	-0.76(-1.83%)
Sep 28, 2023	41.22	41.58	41.14	41.36	822,901	+0.11(+0.26%)
Sep 27, 2023	40.83	41.35	40.70	41.25	890,651	+0.84(+2.07%)
Sep 26, 2023	40.36	40.62	40.27	40.42	296,007	-0.28(-0.68%)
Sep 25, 2023	40.27	40.72	40.58	40.69	634,284	+0.41(+1.03%)
Sep 22, 2023	40.50	40.78	40.28	40.28	475,227	+0.09(+0.22%)
Sep 21, 2023	40.86	40.97	40.15	40.19	357,279	-0.57(-1.40%)
Sep 20, 2023	40.94	41.37	40.76	40.76	609,030	-0.36(-0.89%)
Sep 19, 2023	41.63	41.71	40.95	41.13	289,725	-0.16(-0.38%)
Sep 18, 2023	41.29	41.47	41.08	41.28	309,998	+0.18(+0.43%)
Sep 15, 2023	41.34	41.57	41.09	41.11	288,899	-0.41(-1.00%)
Sep 14, 2023	41.27	41.59	41.26	41.52	882,226	+0.62(+1.52%)
Sep 13, 2023	41.19	41.27	40.70	40.90	661,538	-0.21(-0.50%)
Sep 12, 2023	40.66	41.22	40.61	41.11	449,061	+0.71(+1.75%)
Sep 11, 2023	41.07	41.18	40.30	40.40	684,729	-0.28(-0.68%)
Sep 08, 2023	40.55	40.94	40.53	40.67	221,364	+0.29(+0.71%)
Sep 07, 2023	40.44	40.71	40.35	40.39	339,590	-0.13(-0.32%)
Sep 06, 2023	40.46	40.68	40.24	40.52	703,639	+0.03(+0.07%)
Sep 05, 2023	40.61	40.80	40.43	40.49	490,935	+0.17(+0.41%)
Sep 01, 2023	40.08	40.37	40.00	40.32	397,907	+0.73(+1.84%)
Aug 31, 2023	39.76	39.83	39.42	39.59	321,006	-0.01(-0.02%)
Aug 30, 2023	39.60	39.75	39.53	39.60	245,978	+0.21(+0.52%)
Aug 29, 2023	39.25	39.43	38.96	39.39	308,048	+0.23(+0.58%)
Aug 28, 2023	38.95	39.40	38.95	39.17	201,495	+0.31(+0.78%)
Aug 25, 2023	38.77	39.00	38.44	38.86	296,535	+0.38(+1.00%)
Aug 24, 2023	38.46	38.86	38.40	38.48	460,205	-0.27(-0.69%)
Aug 23, 2023	38.51	38.83	38.21	38.74	195,388	-0.12(-0.30%)
Aug 22, 2023	39.16	39.27	38.84	38.86	189,531	-0.22(-0.55%)
Aug 21, 2023	39.40	39.54	38.91	39.08	442,455	-0.14(-0.35%)
Aug 18, 2023	38.67	39.26	38.57	39.22	611,877	+0.35(+0.91%)
Aug 17, 2023	38.92	39.34	38.85	38.86	349,595	+0.38(+1.00%)
Aug 16, 2023	38.70	39.12	38.45	38.48	335,610	-0.26(-0.66%)
Aug 15, 2023	39.23	39.27	38.66	38.73	240,130	-0.71(-1.80%)
Aug 14, 2023	39.47	39.53	39.17	39.44	215,859	-0.29(-0.72%)
Aug 11, 2023	39.26	39.75	39.16	39.73	598,415	+0.36(+0.92%)
Aug 10, 2023	39.48	39.84	39.17	39.36	555,127	+0.13(+0.33%)
Aug 09, 2023	39.06	39.57	39.00	39.24	611,871	+0.48(+1.24%)
Aug 08, 2023	38.03	38.75	37.73	38.75	530,774	+0.18(+0.46%)
Aug 07, 2023	38.64	38.77	38.46	38.58	214,968	+0.11(+0.28%)
Aug 04, 2023	38.61	39.08	38.47	38.47	359,524	+0.13(+0.33%)
Aug 03, 2023	38.02	38.65	37.89	38.34	471,578	+0.32(+0.85%)
Aug 02, 2023	38.35	38.37	37.68	38.02	762,724	-0.60(-1.55%)
Aug 01, 2023	38.65	38.78	38.26	38.62	331,062	-0.30(-0.76%)
Jul 31, 2023	38.49	39.00	38.49	38.91	533,054	+0.71(+1.85%)
Jul 28, 2023	38.11	38.22	37.72	38.20	369,255	+0.13(+0.34%)
Jul 27, 2023	38.62	38.69	38.01	38.08	473,778	-0.48(-1.25%)
Jul 26, 2023	38.31	38.66	38.21	38.56	421,667	-0.05(-0.13%)
Jul 25, 2023	38.38	38.76	38.20	38.61	616,594	+0.13(+0.33%)
Jul 24, 2023	38.10	38.69	38.08	38.48	576,880	+0.56(+1.48%)
Jul 21, 2023	37.82	37.94	37.58	37.92	259,817	+0.29(+0.76%)
Jul 20, 2023	37.45	37.69	37.35	37.63	1,142,325	+0.46(+1.24%)
Jul 19, 2023	37.05	37.40	36.97	37.17	296,152	+0.23(+0.61%)
Jul 18, 2023	36.56	37.23	36.49	36.94	1,109,013	+0.36(+1.00%)
Jul 17, 2023	36.56	36.77	36.50	36.58	1,245,915	-0.10(-0.27%)
Jul 14, 2023	37.49	37.49	36.61	36.68	460,423	-0.93(-2.49%)
Jul 13, 2023	37.67	37.90	37.34	37.61	1,226,577	+0.05(+0.13%)
Jul 12, 2023	37.60	37.79	37.45	37.56	461,764	+0.40(+1.09%)
Jul 11, 2023	36.63	37.22	36.62	37.16	267,230	+0.70(+1.92%)
Jul 10, 2023	36.23	36.58	36.22	36.46	381,013	+0.18(+0.49%)
Jul 07, 2023	35.54	36.53	35.45	36.28	416,669	+0.65(+1.82%)
Jul 06, 2023	36.09	36.19	35.38	35.63	443,138	-0.87(-2.37%)
Jul 05, 2023	36.84	36.89	36.33	36.50	466,874	-0.26(-0.70%)
Jul 03, 2023	36.73	37.03	36.70	36.76	502,682	+0.13(+0.35%)
Jun 30, 2023	36.61	36.74	36.39	36.63	1,165,334	+0.27(+0.73%)
Jun 29, 2023	36.12	36.37	35.95	36.36	430,485	+0.34(+0.96%)
Jun 28, 2023	35.71	36.10	35.41	36.02	848,655	+0.23(+0.63%)
Jun 27, 2023	35.75	35.92	35.60	35.79	954,631	-0.07(-0.19%)
Jun 26, 2023	35.19	36.03	35.14	35.86	666,660	+0.60(+1.70%)
Jun 23, 2023	35.25	35.41	35.07	35.26	694,918	-0.43(-1.21%)
Jun 22, 2023	35.79	35.85	35.58	35.69	314,644	-0.48(-1.33%)
Jun 21, 2023	35.70	36.39	35.70	36.18	448,117	+0.39(+1.10%)
Jun 20, 2023	36.20	36.21	35.57	35.78	371,806	-0.70(-1.92%)
Jun 16, 2023	36.67	36.68	36.40	36.48	284,608	-0.01(-0.03%)
Jun 15, 2023	36.14	36.72	36.14	36.49	338,337	+0.20(+0.55%)
May 08, 2023	36.72	36.85	36.25	36.29	320,237	+0.04(+0.11%)
May 05, 2023	36.01	36.48	36.01	36.25	530,448	+1.01(+2.88%)
May 04, 2023	35.44	35.80	35.11	35.24	399,188	-0.21(-0.60%)
May 03, 2023	35.58	35.87	35.42	35.45	393,961	-0.54(-1.50%)
May 02, 2023	37.03	37.03	35.68	35.99	1,043,177	-1.57(-4.19%)
May 01, 2023	37.59	37.97	37.41	37.57	408,428	-0.40(-1.04%)
Apr 28, 2023	37.26	38.15	37.15	37.96	379,580	+0.66(+1.76%)
Apr 27, 2023	37.16	37.43	36.95	37.30	357,959	+0.08(+0.21%)
Apr 26, 2023	37.52	37.77	37.04	37.23	284,691	-0.35(-0.92%)
Apr 25, 2023	37.93	37.96	37.38	37.58	225,184	-0.67(-1.74%)
Apr 24, 2023	37.67	38.39	37.64	38.24	266,173	+0.50(+1.33%)
Apr 21, 2023	37.98	37.99	37.61	37.74	233,102	-0.17(-0.46%)
Apr 20, 2023	37.69	37.91	37.55	37.91	334,905	-0.25(-0.66%)
Apr 19, 2023	38.06	38.21	37.87	38.16	276,986	-0.24(-0.63%)
Apr 18, 2023	38.21	38.50	38.09	38.41	273,788	+0.09(+0.23%)
Apr 17, 2023	38.63	38.69	38.21	38.32	302,954	-0.39(-1.00%)
Apr 14, 2023	38.69	38.89	38.49	38.70	331,777	+0.05(+0.12%)
Apr 13, 2023	38.47	38.73	38.33	38.66	634,651	+0.33(+0.86%)
Apr 12, 2023	38.51	38.61	38.23	38.33	226,705	+0.14(+0.35%)
Apr 11, 2023	38.03	38.37	37.90	38.19	291,058	+0.37(+0.97%)
Apr 10, 2023	37.56	38.13	37.56	37.83	258,528	+0.20(+0.54%)
Apr 06, 2023	38.04	38.04	37.59	37.62	487,228	-0.41(-1.07%)
Apr 05, 2023	37.68	38.03	37.36	38.03	854,807	+0.37(+0.97%)
Apr 04, 2023	38.30	38.30	37.35	37.66	473,223	-0.54(-1.42%)
Apr 03, 2023	37.95	38.37	37.85	38.20	968,756	+1.75(+4.79%)
Mar 31, 2023	36.38	36.52	36.27	36.46	444,783	+0.12(+0.32%)
Mar 30, 2023	36.46	36.48	36.16	36.34	852,788	+0.25(+0.70%)
Mar 29, 2023	35.98	36.12	35.81	36.09	486,632	+0.50(+1.41%)
Mar 28, 2023	35.02	35.77	34.99	35.59	723,454	+0.49(+1.40%)
Mar 27, 2023	34.71	35.27	34.52	35.09	834,615	+0.73(+2.14%)
Mar 24, 2023	33.82	34.50	33.62	34.36	979,163	-0.13(-0.36%)
Mar 23, 2023	35.26	35.39	34.19	34.49	863,560	-0.48(-1.38%)
Mar 22, 2023	35.57	35.78	34.93	34.97	1,690,850	-0.55(-1.55%)
Mar 21, 2023	35.10	35.60	35.03	35.52	803,715	+1.12(+3.26%)
Mar 20, 2023	33.86	34.57	33.83	34.40	1,514,035	+0.69(+2.03%)
Mar 17, 2023	34.00	34.24	33.42	33.71	1,200,346	-0.48(-1.41%)
Mar 16, 2023	33.26	34.26	33.01	34.20	1,802,009	+0.16(+0.48%)
Mar 15, 2023	34.53	34.62	33.44	34.03	1,728,290	-1.94(-5.39%)
Mar 14, 2023	35.84	36.69	35.46	35.97	1,098,184	+0.27(+0.76%)
Mar 13, 2023	35.65	36.38	35.07	35.70	3,140,919	-0.80(-2.20%)
Mar 10, 2023	36.98	37.36	36.34	36.50	1,672,499	-0.41(-1.10%)
Mar 09, 2023	37.51	37.97	36.87	36.91	486,390	-0.47(-1.27%)
Mar 08, 2023	37.54	37.89	37.08	37.38	1,948,086	-0.24(-0.64%)
Mar 07, 2023	38.15	38.17	37.50	37.62	484,687	-0.69(-1.79%)
Mar 06, 2023	38.16	38.37	38.00	38.31	445,943	+0.04(+0.10%)
Mar 03, 2023	37.47	38.42	37.40	38.27	318,138	+0.42(+1.10%)
Mar 02, 2023	37.46	37.97	37.36	37.86	305,884	+0.32(+0.85%)
Mar 01, 2023	36.89	37.65	36.84	37.54	810,435	+0.63(+1.70%)
Feb 28, 2023	37.66	37.66	36.90	36.91	317,825	-0.46(-1.24%)
Feb 27, 2023	37.34	37.53	37.12	37.37	292,119	+0.17(+0.47%)
Feb 24, 2023	36.78	37.22	36.55	37.20	271,225	-0.02(-0.05%)
Feb 23, 2023	37.22	37.46	36.85	37.22	635,662	+0.48(+1.31%)
Feb 22, 2023	36.92	37.17	36.51	36.74	330,062	-0.35(-0.94%)
Feb 21, 2023	37.11	37.46	37.02	37.08	409,438	-0.20(-0.54%)
Feb 17, 2023	37.93	37.93	37.22	37.29	389,015	-1.15(-2.99%)
Feb 16, 2023	38.51	38.87	38.42	38.43	269,564	-0.36(-0.92%)
Feb 15, 2023	38.82	38.89	38.30	38.79	263,098	-0.48(-1.23%)
Feb 14, 2023	38.97	39.51	38.79	39.27	247,362	+0.07(+0.17%)
Feb 13, 2023	39.08	39.32	38.80	39.21	477,909	-0.03(-0.07%)
Feb 10, 2023	38.52	39.31	38.52	39.24	379,120	+1.32(+3.49%)
Feb 09, 2023	38.32	38.33	37.89	37.91	386,910	-0.13(-0.33%)
Feb 08, 2023	38.33	38.46	37.83	38.04	300,347	-0.15(-0.40%)
Feb 07, 2023	37.31	38.28	37.22	38.19	421,074	+1.10(+2.97%)
Feb 06, 2023	37.25	37.45	36.64	37.09	1,326,005	-0.15(-0.41%)
Feb 03, 2023	37.41	38.00	37.21	37.25	922,862	-0.09(-0.23%)
Feb 02, 2023	38.22	38.22	36.99	37.33	953,219	-0.87(-2.27%)
Feb 01, 2023	38.69	38.79	37.69	38.20	551,169	-0.63(-1.62%)
Jan 31, 2023	38.37	38.86	38.04	38.83	316,356	+0.29(+0.75%)
Jan 30, 2023	39.04	39.05	38.48	38.54	558,991	-0.70(-1.80%)
Jan 27, 2023	39.65	39.86	39.19	39.25	1,074,561	-0.50(-1.26%)
Jan 26, 2023	39.27	39.80	38.87	39.75	485,060	+0.97(+2.49%)
Jan 25, 2023	38.68	38.79	38.13	38.78	523,574	-0.07(-0.17%)
Jan 24, 2023	38.93	38.93	37.90	38.85	283,803	-0.20(-0.52%)
Jan 23, 2023	39.14	39.40	38.94	39.05	322,079	+0.04(+0.10%)
Jan 20, 2023	38.64	39.05	38.37	39.01	466,286	+0.36(+0.92%)
Jan 19, 2023	38.07	38.79	37.97	38.66	522,866	+0.41(+1.06%)
Jan 18, 2023	39.14	39.44	38.22	38.25	522,337	-0.58(-1.49%)
Jan 17, 2023	38.95	39.15	38.70	38.83	2,237,327	+0.05(+0.12%)
Jan 13, 2023	38.61	38.87	38.38	38.78	628,870	+0.09(+0.22%)
Jan 12, 2023	38.30	38.93	38.16	38.70	350,176	+0.72(+1.91%)
Jan 11, 2023	38.13	38.15	37.59	37.97	720,431	+0.15(+0.41%)
Jan 10, 2023	37.71	37.85	37.31	37.82	262,671	+0.22(+0.59%)
Jan 09, 2023	38.13	38.22	37.51	37.59	637,938	+0.07(+0.18%)
Jan 06, 2023	37.20	37.85	37.10	37.53	608,598	+0.76(+2.07%)
Jan 05, 2023	36.19	36.95	36.10	36.76	604,532	+0.46(+1.28%)
Jan 04, 2023	36.01	36.51	35.90	36.30	368,159	-0.13(-0.34%)
Jan 03, 2023	37.46	37.59	36.08	36.43	582,983	-1.22(-3.23%)
Dec 30, 2022	37.30	37.66	37.29	37.64	1,356,994	+0.17(+0.46%)
Dec 29, 2022	37.09	37.61	37.09	37.47	283,729	+0.28(+0.75%)
Dec 28, 2022	37.87	37.92	37.06	37.19	310,322	-0.72(-1.91%)
Dec 27, 2022	37.77	38.05	37.59	37.91	465,083	+0.29(+0.77%)
Dec 23, 2022	36.86	37.63	36.86	37.62	406,320	+0.98(+2.66%)
Dec 22, 2022	37.33	37.43	36.03	36.65	2,110,589	-0.69(-1.84%)
Dec 21, 2022	37.17	37.47	36.88	37.33	554,825	+0.77(+2.11%)
Dec 20, 2022	36.09	36.76	36.09	36.56	372,601	+0.51(+1.42%)
Dec 19, 2022	36.37	36.47	35.85	36.05	655,728	+0.03(+0.08%)
Dec 16, 2022	35.85	36.10	35.61	36.02	502,412	-0.53(-1.45%)
Dec 15, 2022	36.50	36.71	36.03	36.55	634,453	-0.30(-0.81%)
Dec 14, 2022	37.23	37.32	36.60	36.85	496,102	-0.24(-0.65%)
Dec 13, 2022	37.25	37.45	36.92	37.09	647,017	+0.73(+2.01%)
Dec 12, 2022	35.85	36.45	35.76	36.36	726,795	+0.68(+1.92%)
Dec 09, 2022	36.28	36.57	35.67	35.68	2,049,865	-0.67(-1.83%)
Dec 08, 2022	37.06	37.26	36.23	36.34	689,320	-0.13(-0.36%)
Dec 07, 2022	36.63	37.00	36.26	36.48	762,951	-0.20(-0.54%)
Dec 06, 2022	37.24	37.69	36.46	36.67	646,318	-0.76(-2.03%)
Dec 05, 2022	38.74	38.89	37.21	37.43	692,836	-0.97(-2.52%)
Dec 02, 2022	38.41	38.73	38.20	38.40	778,528	-0.22(-0.56%)
Dec 01, 2022	39.10	39.21	38.59	38.61	776,322	-0.22(-0.56%)
Nov 30, 2022	38.97	39.01	38.30	38.83	528,853	+0.33(+0.85%)
Nov 29, 2022	38.37	38.77	38.31	38.50	585,141	+0.46(+1.21%)
Nov 28, 2022	38.08	38.51	37.86	38.04	837,782	-0.84(-2.15%)
Nov 25, 2022	38.97	39.23	38.85	38.88	267,529	-0.04(-0.10%)
Nov 23, 2022	38.71	39.04	38.58	38.91	965,389	-0.22(-0.55%)
Nov 22, 2022	38.46	39.20	38.37	39.13	979,029	+1.24(+3.27%)
Nov 21, 2022	37.81	38.03	36.81	37.89	946,509	-0.64(-1.66%)
Nov 18, 2022	38.26	38.61	37.82	38.53	436,143	-0.33(-0.85%)
Nov 17, 2022	38.30	38.86	38.13	38.86	997,950	+0.02(+0.05%)
Nov 16, 2022	39.24	39.39	38.65	38.84	299,050	-0.54(-1.38%)
Nov 15, 2022	39.26	39.51	39.07	39.38	431,132	+0.49(+1.25%)
Nov 14, 2022	38.91	39.51	38.84	38.90	505,570	-0.23(-0.60%)
Nov 11, 2022	38.74	39.28	38.72	39.13	526,693	+1.13(+2.96%)
Nov 10, 2022	38.03	38.09	37.37	38.00	702,009	+0.80(+2.14%)
Nov 09, 2022	38.43	38.43	37.10	37.21	588,420	-1.62(-4.18%)
Nov 08, 2022	38.91	39.01	38.45	38.83	601,303	-0.13(-0.34%)
Nov 07, 2022	38.73	39.15	38.58	38.96	485,622	+0.45(+1.17%)
Nov 04, 2022	38.90	39.12	38.06	38.51	894,748	+0.63(+1.66%)
Nov 03, 2022	36.99	38.05	36.92	37.88	385,458	+0.64(+1.71%)
Nov 02, 2022	37.95		37.17	37.24	513,230	-0.68(-1.81%)

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.