Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	30.64	30.75	30.52	30.71	212,181	+0.25(+0.83%)
Oct 30, 2023	30.38	30.49	30.22	30.46	218,631	+0.39(+1.30%)
Oct 27, 2023	30.33	30.37	29.95	30.06	273,017	-0.21(-0.71%)
Oct 26, 2023	30.25	30.45	30.14	30.28	450,501	-0.07(-0.23%)
Oct 25, 2023	30.55	30.64	30.26	30.35	259,094	-0.32(-1.05%)
Oct 24, 2023	30.54	30.71	30.47	30.67	389,615	-0.09(-0.29%)
Oct 23, 2023	30.52	31.00	30.40	30.76	319,534	-0.24(-0.79%)
Oct 20, 2023	31.15	31.29	30.99	31.00	243,903	-0.53(-1.67%)
Oct 19, 2023	31.69	31.96	31.47	31.53	547,202	-0.22(-0.71%)
Oct 18, 2023	32.13	32.14	31.70	31.75	341,660	-0.76(-2.34%)
Oct 17, 2023	32.18	32.67	32.18	32.52	258,508	-0.39(-1.19%)
Oct 16, 2023	32.76	32.96	32.74	32.91	269,944	+0.41(+1.26%)
Oct 13, 2023	32.88	32.91	32.41	32.50	337,661	-0.37(-1.13%)
Oct 12, 2023	33.31	33.31	32.73	32.87	291,004	-0.08(-0.24%)
Oct 11, 2023	33.07	33.12	32.74	32.94	238,934	-0.02(-0.06%)
Oct 10, 2023	32.77	33.12	32.72	32.96	366,809	+0.94(+2.93%)
Oct 09, 2023	31.79	32.06	31.74	32.03	266,486	-0.29(-0.91%)
Oct 06, 2023	31.77	32.46	31.62	32.32	1,250,722	+0.57(+1.78%)
Oct 05, 2023	31.74	31.83	31.58	31.75	347,486	+0.37(+1.18%)
Oct 04, 2023	31.42	31.42	31.02	31.38	159,327	+0.02(+0.06%)
Oct 03, 2023	31.40	31.59	31.16	31.36	252,922	-0.25(-0.80%)
Oct 02, 2023	31.91	32.02	31.53	31.62	242,570	-0.57(-1.76%)
Sep 29, 2023	32.51	32.55	32.13	32.18	340,944	+0.09(+0.27%)
Sep 28, 2023	31.73	32.19	31.63	32.10	251,721	+0.60(+1.89%)
Sep 27, 2023	31.70	31.73	31.21	31.50	222,254	-0.09(-0.28%)
Sep 26, 2023	31.82	31.89	31.49	31.59	398,429	-0.32(-1.01%)
Sep 25, 2023	31.70	31.96	31.86	31.91	158,275	+0.20(+0.62%)
Sep 22, 2023	31.76	32.04	31.68	31.71	221,472	+0.00(+0.00%)
Sep 21, 2023	31.87	32.06	31.70	31.71	258,433	-0.54(-1.66%)
Sep 20, 2023	32.52	32.80	32.23	32.25	408,477	+0.20(+0.64%)
Sep 19, 2023	32.02	32.15	31.91	32.05	305,593	-0.08(-0.26%)
Sep 18, 2023	31.95	32.19	31.85	32.13	782,543	+0.05(+0.17%)
Sep 15, 2023	32.31	32.41	32.08	32.08	309,743	+0.00(+0.00%)
Sep 14, 2023	31.86	32.15	31.86	32.08	188,101	+0.44(+1.39%)
Sep 13, 2023	31.78	31.89	31.55	31.64	214,528	-0.35(-1.10%)
Sep 12, 2023	32.08	32.13	31.96	31.99	37,445	-0.40(-1.24%)
Sep 11, 2023	32.34	32.46	32.21	32.39	125,220	+0.46(+1.44%)
Sep 08, 2023	32.16	32.19	31.91	31.93	425,193	-0.12(-0.37%)
Sep 07, 2023	32.11	32.16	31.91	32.05	95,003	-0.40(-1.23%)
Sep 06, 2023	32.50	32.68	32.34	32.45	143,877	+0.02(+0.08%)
Sep 05, 2023	32.71	32.73	32.40	32.42	191,182	+0.06(+0.20%)
Sep 01, 2023	32.91	32.91	32.27	32.36	149,430	-0.17(-0.51%)
Aug 31, 2023	32.79	32.87	32.48	32.52	204,459	-0.43(-1.30%)
Aug 30, 2023	33.01	33.21	32.89	32.95	500,559	-0.07(-0.21%)
Aug 29, 2023	32.36	33.04	32.32	33.02	177,875	+0.65(+2.02%)
Aug 28, 2023	32.13	32.41	32.13	32.37	345,594	+0.50(+1.56%)
Aug 25, 2023	31.96	32.11	31.56	31.87	123,073	+0.20(+0.62%)
Aug 24, 2023	31.96	32.14	31.68	31.68	173,239	-0.59(-1.82%)
Aug 23, 2023	31.98	32.31	31.93	32.26	254,872	+0.22(+0.70%)
Aug 22, 2023	32.18	32.18	31.97	32.04	79,025	+0.09(+0.29%)
Aug 21, 2023	32.03	32.09	31.71	31.94	105,360	-0.00(-0.02%)
Aug 18, 2023	31.68	32.02	31.67	31.95	215,109	-0.13(-0.40%)
Aug 17, 2023	32.43	32.48	32.04	32.08	122,274	-0.39(-1.20%)
Aug 16, 2023	32.67	32.92	32.43	32.47	359,948	-0.18(-0.54%)
Aug 15, 2023	33.04	33.04	32.61	32.64	107,312	-0.73(-2.19%)
Aug 14, 2023	33.04	33.41	32.93	33.37	58,747	+0.14(+0.41%)
Aug 11, 2023	33.21	33.39	33.12	33.24	203,246	-0.62(-1.84%)
Aug 10, 2023	34.22	34.49	33.85	33.86	151,279	+0.05(+0.14%)
Aug 09, 2023	33.83	33.94	33.66	33.81	147,847	+0.26(+0.79%)
Aug 08, 2023	33.43	33.60	33.25	33.55	100,271	-0.57(-1.66%)
Aug 07, 2023	33.96	34.18	33.78	34.12	80,110	+0.23(+0.69%)
Aug 04, 2023	33.97	34.30	33.79	33.88	255,982	+0.35(+1.05%)
Aug 03, 2023	33.32	33.64	33.31	33.53	92,829	-0.23(-0.69%)
Aug 02, 2023	34.06	34.10	33.69	33.76	120,381	-0.75(-2.18%)
Aug 01, 2023	34.54	34.68	34.40	34.52	148,862	-0.39(-1.12%)
Jul 31, 2023	35.07	35.15	34.88	34.91	181,773	+0.00(+0.00%)
Jul 28, 2023	35.04	35.20	34.82	34.91	72,953	+0.14(+0.39%)
Jul 27, 2023	35.41	35.41	34.74	34.77	91,352	-0.46(-1.30%)
Jul 26, 2023	34.84	35.29	34.80	35.23	138,819	-0.20(-0.55%)
Jul 25, 2023	35.21	35.54	35.21	35.42	190,885	+0.34(+0.97%)
Jul 24, 2023	34.98	35.16	34.98	35.08	74,056	+0.15(+0.42%)
Jul 21, 2023	34.96	35.01	34.83	34.94	92,641	+0.01(+0.03%)
Jul 20, 2023	35.21	35.28	34.88	34.93	144,010	-0.50(-1.41%)
Jul 19, 2023	35.78	35.86	35.39	35.42	98,336	-0.60(-1.65%)
Jul 18, 2023	35.71	36.05	35.65	36.02	124,850	+0.40(+1.12%)
Jul 17, 2023	35.37	35.69	35.30	35.62	66,368	+0.21(+0.61%)
Jul 14, 2023	35.65	35.72	35.37	35.40	165,971	-0.59(-1.63%)
Jul 13, 2023	35.69	36.05	35.69	35.99	164,927	+0.61(+1.74%)
Jul 12, 2023	34.88	35.39	34.85	35.38	186,600	+1.16(+3.40%)
Jul 11, 2023	34.05	34.25	33.95	34.21	146,860	+0.47(+1.40%)
Jul 10, 2023	33.36	33.75	33.36	33.74	133,589	+0.19(+0.57%)
Jul 07, 2023	33.17	33.73	33.13	33.55	183,173	+0.47(+1.42%)
Jul 06, 2023	33.18	33.18	32.83	33.08	169,177	-0.56(-1.65%)
Jul 05, 2023	34.00	34.00	33.63	33.64	135,063	-0.73(-2.13%)
Jul 03, 2023	34.27	34.40	34.22	34.37	58,264	-0.20(-0.59%)
Jun 30, 2023	34.46	34.64	34.40	34.57	159,860	+0.64(+1.90%)
Jun 29, 2023	33.79	33.97	33.79	33.93	112,651	+0.00(+0.00%)
Jun 28, 2023	33.88	34.00	33.77	33.93	115,944	-0.04(-0.12%)
Jun 27, 2023	33.57	33.97	33.50	33.97	111,216	+0.32(+0.96%)
Jun 26, 2023	33.58	33.79	33.58	33.65	148,913	+0.20(+0.58%)
Jun 23, 2023	33.29	33.53	33.18	33.45	264,511	-0.34(-1.01%)
Jun 22, 2023	33.74	33.87	33.66	33.79	111,840	-0.38(-1.11%)
Jun 21, 2023	33.88	34.35	33.81	34.17	126,283	+0.06(+0.17%)
Jun 20, 2023	34.15	34.19	33.93	34.12	117,936	-0.96(-2.73%)
Jun 16, 2023	35.47	35.47	35.06	35.07	217,090	-0.28(-0.80%)
Jun 15, 2023	34.91	35.44	34.89	35.36	630,933	-0.86(-2.37%)
May 08, 2023	36.20	36.26	36.07	36.21	59,214	-0.06(-0.16%)
May 05, 2023	35.80	36.36	35.77	36.27	95,523	+0.57(+1.59%)
May 04, 2023	35.62	35.82	35.44	35.71	165,732	+0.08(+0.22%)
May 03, 2023	35.79	35.97	35.58	35.63	198,470	+0.00(+0.00%)
May 02, 2023	35.77	35.77	35.38	35.63	354,806	-0.64(-1.78%)
May 01, 2023	36.31	36.44	36.22	36.27	436,991	-0.05(-0.13%)
Apr 28, 2023	35.93	36.34	35.91	36.32	193,714	+0.11(+0.30%)
Apr 27, 2023	35.97	36.21	35.84	36.21	318,802	+1.00(+2.83%)
Apr 26, 2023	35.41	35.50	35.13	35.22	163,523	-0.03(-0.08%)
Apr 25, 2023	35.72	35.72	35.25	35.25	79,927	-0.74(-2.06%)
Apr 24, 2023	35.92	36.00	35.84	35.99	154,037	+0.33(+0.93%)
Apr 21, 2023	35.45	35.68	35.30	35.66	175,330	+0.08(+0.22%)
Apr 20, 2023	35.39	35.66	35.39	35.58	103,995	+0.03(+0.08%)
Apr 19, 2023	35.50	35.65	35.49	35.55	142,048	-0.25(-0.71%)
Apr 18, 2023	35.82	35.84	35.71	35.80	261,822	+0.28(+0.80%)
Apr 17, 2023	35.67	35.68	35.37	35.52	307,846	-0.14(-0.38%)
Apr 14, 2023	35.71	35.92	35.48	35.66	153,790	+0.13(+0.36%)
Apr 13, 2023	35.33	35.59	35.16	35.53	169,398	+0.56(+1.59%)
Apr 12, 2023	35.26	35.31	34.85	34.97	323,668	+0.35(+1.01%)
Apr 11, 2023	34.37	34.71	34.37	34.62	261,991	+0.51(+1.49%)
Apr 10, 2023	34.00	34.15	33.85	34.12	196,328	-0.14(-0.40%)
Apr 06, 2023	33.96	34.35	33.90	34.25	198,980	+0.18(+0.52%)
Apr 05, 2023	34.15	34.23	33.93	34.08	268,696	-0.87(-2.49%)
Apr 04, 2023	35.03	35.16	34.82	34.95	347,285	+0.30(+0.87%)
Apr 03, 2023	34.51	34.69	34.42	34.64	561,253	-0.05(-0.14%)
Mar 31, 2023	34.68	34.81	34.64	34.69	232,718	+0.41(+1.20%)
Mar 30, 2023	34.15	34.36	34.08	34.28	148,346	+0.83(+2.48%)
Mar 29, 2023	33.18	33.49	33.16	33.45	141,958	+0.48(+1.45%)
Mar 28, 2023	32.98	33.08	32.80	32.97	140,061	-0.03(-0.09%)
Mar 27, 2023	33.00	33.07	32.84	33.00	176,493	+0.41(+1.26%)
Mar 24, 2023	32.54	32.62	32.23	32.59	291,403	-0.47(-1.42%)
Mar 23, 2023	33.32	33.60	32.82	33.06	436,625	-0.04(-0.12%)
Mar 22, 2023	33.39	33.88	33.07	33.10	303,479	-0.47(-1.40%)
Mar 21, 2023	33.62	33.69	33.34	33.57	347,306	+0.61(+1.84%)
Mar 20, 2023	32.64	33.04	32.58	32.96	167,198	+1.03(+3.21%)
Mar 17, 2023	32.15	32.21	31.72	31.94	328,970	-0.84(-2.56%)
Mar 16, 2023	31.84	32.83	31.82	32.78	556,667	+0.46(+1.42%)
Mar 15, 2023	32.01	32.43	31.70	32.32	566,359	-1.47(-4.36%)
Mar 14, 2023	33.72	33.80	33.47	33.79	399,850	+1.12(+3.44%)
Mar 13, 2023	32.18	32.93	32.10	32.67	541,975	-0.04(-0.12%)
Mar 10, 2023	33.21	33.28	32.67	32.71	457,916	-0.68(-2.05%)
Mar 09, 2023	33.83	34.01	33.37	33.39	258,545	-0.59(-1.72%)
Mar 08, 2023	33.93	34.17	33.81	33.98	193,734	+0.17(+0.49%)
Mar 07, 2023	34.62	34.68	33.78	33.81	414,906	-1.24(-3.54%)
Mar 06, 2023	35.10	35.21	34.98	35.05	115,067	-0.14(-0.39%)
Mar 03, 2023	34.83	35.20	34.63	35.19	226,911	+0.82(+2.39%)
Mar 02, 2023	34.10	34.39	34.03	34.37	167,939	-0.11(-0.31%)
Mar 01, 2023	34.66	34.70	34.33	34.48	330,971	+0.00(+0.00%)
Feb 28, 2023	34.58	34.77	34.44	34.48	237,811	-0.36(-1.04%)
Feb 27, 2023	34.78	34.93	34.67	34.84	126,426	+0.77(+2.26%)
Feb 24, 2023	34.12	34.30	33.90	34.07	412,129	-0.72(-2.08%)
Feb 23, 2023	34.84	34.97	34.48	34.79	239,217	+0.27(+0.79%)
Feb 22, 2023	34.67	34.76	34.42	34.52	118,075	-0.12(-0.34%)
Feb 21, 2023	34.98	35.11	34.60	34.63	196,654	-0.31(-0.89%)
Feb 17, 2023	34.69	34.99	34.56	34.95	137,687	+0.07(+0.20%)
Feb 16, 2023	34.72	35.15	34.67	34.88	647,805	-0.30(-0.86%)
Feb 15, 2023	34.81	35.18	34.75	35.18	278,963	+0.20(+0.56%)
Feb 14, 2023	34.80	35.38	34.64	34.98	1,408,607	+0.04(+0.11%)
Feb 13, 2023	34.55	34.98	34.53	34.95	411,299	+0.84(+2.46%)
Feb 10, 2023	34.26	34.31	33.95	34.11	181,320	-0.68(-1.96%)
Feb 09, 2023	35.19	35.22	34.72	34.79	179,299	+0.38(+1.11%)
Feb 08, 2023	34.64	34.70	34.31	34.41	152,167	-0.48(-1.37%)
Feb 07, 2023	34.35	34.94	34.21	34.89	331,291	+0.32(+0.93%)
Feb 06, 2023	34.67	34.70	34.34	34.56	259,000	-0.61(-1.72%)
Feb 03, 2023	35.18	35.68	35.15	35.17	258,937	-0.67(-1.88%)
Feb 02, 2023	35.72	36.01	35.31	35.84	548,476	+0.91(+2.60%)
Feb 01, 2023	34.31	35.03	34.13	34.94	792,252	+0.82(+2.40%)
Jan 31, 2023	33.88	34.13	33.73	34.12	609,805	-0.09(-0.26%)
Jan 30, 2023	34.38	34.50	34.19	34.20	291,321	-0.42(-1.21%)
Jan 27, 2023	34.41	34.73	34.37	34.62	502,413	-0.13(-0.37%)
Jan 26, 2023	34.73	34.79	34.30	34.75	316,945	-0.32(-0.92%)
Jan 25, 2023	34.71	35.09	34.59	35.07	245,596	-0.03(-0.08%)
Jan 24, 2023	34.95	35.21	34.79	35.10	395,192	-0.07(-0.19%)
Jan 23, 2023	34.77	35.19	34.77	35.17	378,524	+0.54(+1.55%)
Jan 20, 2023	34.15	34.65	34.06	34.63	275,358	+0.62(+1.84%)
Jan 19, 2023	34.27	34.37	33.72	34.01	790,331	-0.45(-1.30%)
Jan 18, 2023	35.09	35.18	34.46	34.46	483,651	+0.13(+0.37%)
Jan 17, 2023	34.45	34.55	34.26	34.33	524,324	-0.20(-0.57%)
Jan 13, 2023	34.15	34.53	34.13	34.53	209,577	-0.01(-0.03%)
Jan 12, 2023	34.37	34.64	34.10	34.54	474,670	+0.31(+0.91%)
Jan 11, 2023	33.96	34.22	33.93	34.22	716,001	+0.43(+1.27%)
Jan 10, 2023	33.66	33.84	33.58	33.79	263,872	+0.19(+0.55%)
Jan 09, 2023	33.61	33.99	33.57	33.61	551,318	+0.59(+1.77%)
Jan 06, 2023	32.31	33.05	32.05	33.02	2,276,710	+0.92(+2.86%)
Jan 05, 2023	32.20	32.28	31.96	32.10	217,361	-0.40(-1.23%)
Jan 04, 2023	32.37	32.59	32.14	32.51	216,054	+0.59(+1.83%)
Jan 03, 2023	32.04	32.25	31.76	31.92	387,664	+0.36(+1.14%)
Dec 30, 2022	31.89	32.01	31.50	31.56	385,553	-0.48(-1.49%)
Dec 29, 2022	31.90	32.16	31.88	32.04	119,755	+0.57(+1.80%)
Dec 28, 2022	31.97	32.13	31.46	31.47	177,798	-0.36(-1.13%)
Dec 27, 2022	31.92	32.06	31.77	31.83	235,827	+0.22(+0.71%)
Dec 23, 2022	31.46	31.68	31.36	31.61	677,126	+0.08(+0.25%)
Dec 22, 2022	31.75	31.75	31.21	31.53	204,681	-0.42(-1.31%)
Dec 21, 2022	31.81	32.04	31.71	31.95	323,010	+0.48(+1.52%)
Dec 20, 2022	31.40	31.69	31.36	31.47	183,225	-0.10(-0.31%)
Dec 19, 2022	31.79	31.89	31.49	31.57	315,040	-0.20(-0.61%)
Dec 16, 2022	31.98	32.20	31.63	31.76	362,275	-0.73(-2.25%)
Dec 15, 2022	33.06	33.12	32.33	32.50	566,370	-1.35(-3.98%)
Dec 14, 2022	33.71	34.09	33.44	33.84	381,295	+0.05(+0.14%)
Dec 13, 2022	34.25	34.32	33.55	33.79	428,006	+0.80(+2.42%)
Dec 12, 2022	32.81	33.02	32.67	33.00	649,844	+0.09(+0.27%)
Dec 09, 2022	32.85	33.19	32.83	32.91	289,991	+0.21(+0.65%)
Dec 08, 2022	32.43	32.70	32.33	32.69	1,201,780	+0.21(+0.66%)
Dec 07, 2022	32.57	32.72	32.33	32.48	435,035	-0.15(-0.45%)
Dec 06, 2022	33.08	33.11	32.50	32.63	406,328	-0.37(-1.12%)
Dec 05, 2022	33.39	33.55	32.95	33.00	384,586	-0.28(-0.85%)
Dec 02, 2022	32.97	33.36	32.87	33.28	273,270	-0.03(-0.09%)
Dec 01, 2022	33.19	33.34	32.87	33.31	729,218	+0.81(+2.48%)
Nov 30, 2022	32.26	32.57	31.67	32.50	497,350	+0.60(+1.89%)
Nov 29, 2022	32.13	32.28	31.82	31.90	168,634	-0.06(-0.18%)
Nov 28, 2022	32.46	32.61	31.88	31.96	284,768	-0.90(-2.75%)
Nov 25, 2022	32.64	32.93	32.63	32.86	100,982	+0.30(+0.92%)
Nov 23, 2022	32.27	32.65	32.25	32.56	384,134	+0.71(+2.22%)
Nov 22, 2022	31.54	31.89	31.47	31.85	247,231	+0.47(+1.48%)
Nov 21, 2022	31.37	31.53	31.26	31.38	378,013	-0.29(-0.92%)
Nov 18, 2022	31.81	31.82	31.53	31.68	301,511	+0.15(+0.46%)
Nov 17, 2022	31.29	31.54	31.20	31.53	620,755	-0.40(-1.25%)
Nov 16, 2022	32.23	32.29	31.82	31.93	292,433	-0.29(-0.90%)
Nov 15, 2022	32.76	32.80	31.77	32.22	641,236	-0.11(-0.33%)
Nov 14, 2022	32.68	32.83	32.32	32.33	632,772	-0.79(-2.37%)
Nov 11, 2022	32.61	33.24	32.51	33.11	746,352	+1.05(+3.27%)
Nov 10, 2022	31.44	32.15	31.22	32.06	809,081	+2.33(+7.83%)
Nov 09, 2022	30.11	30.30	29.73	29.73	358,496	-0.65(-2.14%)
Nov 08, 2022	30.07	30.55	30.03	30.38	483,556	+0.67(+2.25%)
Nov 07, 2022	29.74	29.86	29.52	29.72	391,403	+0.16(+0.53%)
Nov 04, 2022	29.18	29.59	28.93	29.56	689,951	+1.62(+5.80%)
Nov 03, 2022	27.80	28.11	27.74	27.94	187,606	-0.34(-1.20%)
Nov 02, 2022	28.78		28.27	28.28	452,891	-0.55(-1.92%)

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.