Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	31.28	31.56	31.07	31.51	44,267	+0.24(+0.78%)
Oct 30, 2023	31.86	32.29	31.21	31.27	85,836	-0.58(-1.83%)
Oct 27, 2023	31.36	32.06	30.97	31.85	110,739	+0.31(+0.99%)
Oct 26, 2023	29.43	31.64	29.43	31.54	81,435	+2.09(+7.11%)
Oct 25, 2023	29.24	29.54	28.62	29.45	60,047	-0.02(-0.07%)
Oct 24, 2023	30.11	30.11	29.17	29.46	86,038	-0.48(-1.59%)
Oct 23, 2023	29.75	30.51	29.50	29.94	56,559	+0.03(+0.10%)
Oct 20, 2023	31.16	31.21	29.89	29.91	92,465	-1.23(-3.94%)
Oct 19, 2023	30.64	31.21	30.43	31.14	74,053	+0.49(+1.59%)
Oct 18, 2023	31.16	31.33	30.62	30.65	62,227	-0.68(-2.18%)
Oct 17, 2023	30.63	31.76	30.63	31.34	88,761	+0.46(+1.48%)
Oct 16, 2023	30.69	31.20	30.70	30.88	51,273	+0.29(+0.96%)
Oct 13, 2023	31.40	31.45	30.52	30.59	44,954	-0.54(-1.72%)
Oct 12, 2023	31.77	31.78	30.98	31.12	74,366	-0.59(-1.87%)
Oct 11, 2023	31.55	31.88	31.25	31.71	52,052	+0.25(+0.80%)
Oct 10, 2023	31.15	31.75	31.15	31.46	58,938	+0.42(+1.35%)
Oct 09, 2023	30.37	31.29	30.13	31.04	66,574	+0.36(+1.17%)
Oct 06, 2023	30.79	31.40	30.42	30.68	187,265	-0.34(-1.10%)
Oct 05, 2023	30.18	31.15	29.92	31.02	124,155	+0.68(+2.25%)
Oct 04, 2023	29.45	30.37	29.32	30.34	153,243	+0.88(+2.98%)
Oct 03, 2023	30.15	30.78	29.26	29.46	91,945	-0.83(-2.73%)
Oct 02, 2023	30.96	31.42	30.21	30.29	133,253	-0.91(-2.90%)
Sep 29, 2023	31.21	31.64	31.03	31.20	110,604	+0.21(+0.69%)
Sep 28, 2023	30.35	31.05	30.21	30.98	105,529	+0.63(+2.09%)
Sep 27, 2023	30.53	30.80	30.27	30.35	54,704	-0.13(-0.42%)
Sep 26, 2023	30.79	31.23	30.38	30.48	57,126	-0.64(-2.07%)
Sep 25, 2023	30.40	31.18	30.96	31.12	57,759	+0.57(+1.88%)
Sep 22, 2023	30.96	31.12	30.45	30.55	58,273	-0.27(-0.88%)
Sep 21, 2023	30.73	31.07	30.56	30.82	75,850	-0.27(-0.88%)
Sep 20, 2023	31.32	31.50	30.97	31.09	55,780	-0.03(-0.09%)
Sep 19, 2023	31.63	31.63	31.07	31.12	61,639	-0.40(-1.27%)
Sep 18, 2023	32.38	32.38	31.48	31.52	48,349	-0.94(-2.88%)
Sep 15, 2023	32.41	32.97	31.94	32.46	205,012	+0.11(+0.33%)
Sep 14, 2023	31.84	32.40	31.61	32.35	104,446	+0.86(+2.72%)
Sep 13, 2023	31.87	32.18	31.34	31.49	67,423	-0.26(-0.83%)
Sep 12, 2023	31.32	31.89	31.32	31.75	73,891	+0.42(+1.34%)
Sep 11, 2023	31.55	31.79	31.02	31.34	78,465	-0.12(-0.37%)
Sep 08, 2023	31.36	31.62	31.13	31.45	74,195	+0.11(+0.34%)
Sep 07, 2023	31.57	31.90	31.23	31.34	88,968	-0.60(-1.89%)
Sep 06, 2023	32.60	32.92	31.80	31.95	57,292	-0.71(-2.19%)
Sep 05, 2023	33.48	33.48	32.54	32.66	110,367	-1.06(-3.15%)
Sep 01, 2023	33.40	33.99	33.40	33.72	61,235	+0.58(+1.75%)
Aug 31, 2023	33.36	33.66	33.00	33.15	71,642	-0.33(-0.98%)
Aug 30, 2023	33.79	33.86	33.16	33.47	64,262	-0.36(-1.06%)
Aug 29, 2023	33.74	33.99	33.67	33.83	74,991	+0.09(+0.26%)
Aug 28, 2023	33.57	34.19	33.57	33.74	60,808	+0.30(+0.89%)
Aug 25, 2023	33.95	33.95	33.30	33.44	56,457	-0.39(-1.14%)
Aug 24, 2023	33.55	34.34	33.41	33.83	73,908	+0.10(+0.29%)
Aug 23, 2023	33.44	33.99	33.44	33.73	61,378	+0.17(+0.52%)
Aug 22, 2023	34.27	34.50	33.33	33.56	64,490	-0.78(-2.28%)
Aug 21, 2023	34.76	35.13	33.99	34.34	54,880	-0.43(-1.25%)
Aug 18, 2023	34.78	35.35	34.74	34.78	56,451	-0.40(-1.13%)
Aug 17, 2023	35.25	35.74	35.12	35.17	54,679	-0.11(-0.30%)
Aug 16, 2023	35.09	35.61	34.92	35.28	56,612	+0.10(+0.27%)
Aug 15, 2023	35.84	36.08	35.04	35.18	49,235	-1.21(-3.32%)
Aug 14, 2023	36.78	36.78	36.14	36.39	37,190	-0.64(-1.72%)
Aug 11, 2023	36.67	37.11	36.55	37.03	51,237	+0.04(+0.10%)
Aug 10, 2023	36.90	37.26	36.53	36.99	65,053	+0.09(+0.24%)
Aug 09, 2023	36.53	37.05	36.21	36.90	60,171	+0.19(+0.53%)
Aug 08, 2023	36.38	36.78	35.35	36.71	56,921	-0.42(-1.12%)
Aug 07, 2023	36.65	37.34	36.65	37.12	43,804	+0.43(+1.18%)
Aug 04, 2023	36.24	36.73	36.23	36.69	71,285	+0.41(+1.14%)
Aug 03, 2023	35.90	36.79	35.39	36.27	65,743	+0.33(+0.91%)
Aug 02, 2023	35.05	36.06	35.05	35.94	63,187	+0.33(+0.92%)
Aug 01, 2023	35.81	35.81	34.91	35.62	62,724	-0.46(-1.28%)
Jul 31, 2023	36.00	37.01	35.73	36.08	64,182	-0.05(-0.13%)
Jul 28, 2023	36.40	36.81	35.84	36.13	71,274	-0.10(-0.27%)
Jul 27, 2023	37.83	37.97	35.89	36.22	124,142	-1.52(-4.02%)
Jul 26, 2023	37.13	38.39	37.13	37.74	140,382	+0.99(+2.71%)
Jul 25, 2023	37.38	37.50	36.56	36.75	78,816	-0.68(-1.81%)
Jul 24, 2023	37.39	38.03	36.98	37.42	78,041	+0.10(+0.26%)
Jul 21, 2023	37.71	37.71	36.78	37.33	102,914	-0.16(-0.44%)
Jul 20, 2023	36.89	37.56	36.37	37.49	138,614	+0.60(+1.62%)
Jul 19, 2023	36.17	37.20	35.91	36.89	92,560	+0.92(+2.55%)
Jul 18, 2023	34.96	36.10	34.96	35.97	100,132	+0.98(+2.81%)
Jul 17, 2023	33.65	35.26	33.49	34.99	64,525	+1.11(+3.28%)
Jul 14, 2023	34.08	34.08	33.32	33.88	65,985	-0.04(-0.13%)
Jul 13, 2023	33.51	34.07	33.35	33.92	62,049	+0.57(+1.72%)
Jul 12, 2023	32.82	33.42	32.70	33.35	75,396	+1.21(+3.75%)
Jul 11, 2023	32.48	32.48	31.84	32.14	79,393	-0.03(-0.09%)
Jul 10, 2023	31.82	32.82	31.68	32.17	76,196	+0.29(+0.91%)
Jul 07, 2023	31.20	32.29	31.20	31.88	102,068	+0.73(+2.35%)
Jul 06, 2023	31.82	31.82	30.91	31.15	67,550	-1.12(-3.47%)
Jul 05, 2023	32.56	32.71	31.95	32.27	56,450	-0.42(-1.30%)
Jul 03, 2023	32.23	32.93	32.22	32.69	39,528	+0.65(+2.02%)
Jun 30, 2023	33.05	33.05	32.02	32.05	62,130	-0.74(-2.27%)
Jun 29, 2023	32.48	33.16	32.48	32.79	57,926	+0.77(+2.41%)
Jun 28, 2023	32.30	32.45	31.57	32.02	54,753	-0.21(-0.66%)
Jun 27, 2023	32.09	32.68	31.68	32.23	84,903	+0.35(+1.09%)
Jun 26, 2023	32.46	33.07	31.82	31.88	93,131	-0.37(-1.14%)
Jun 23, 2023	32.65	33.35	31.77	32.25	286,694	-0.77(-2.34%)
Jun 22, 2023	34.16	34.16	32.81	33.02	76,624	-1.25(-3.63%)
Jun 21, 2023	35.22	35.22	34.22	34.27	83,508	-1.14(-3.22%)
Jun 20, 2023	36.12	36.12	35.19	35.40	93,819	-0.77(-2.13%)
Jun 16, 2023	36.90	36.90	35.59	36.18	152,184	-0.41(-1.13%)
Jun 15, 2023	35.49	36.66	35.49	36.59	85,911	+7.23(+24.62%)
May 08, 2023	30.39	30.39	28.87	29.36	101,838	-0.33(-1.09%)
May 05, 2023	29.06	30.11	28.72	29.69	156,338	+1.72(+6.15%)
May 04, 2023	29.25	29.75	27.39	27.97	197,116	-1.96(-6.55%)
May 03, 2023	30.75	32.02	29.73	29.93	112,530	-0.81(-2.64%)
May 02, 2023	33.35	33.35	30.46	30.74	149,638	-2.43(-7.32%)
May 01, 2023	34.05	34.47	33.00	33.17	87,560	-1.06(-3.10%)
Apr 28, 2023	34.20	35.15	34.18	34.23	70,847	-0.27(-0.78%)
Apr 27, 2023	34.66	35.46	34.35	34.49	74,926	-0.18(-0.52%)
Apr 26, 2023	35.14	36.12	34.12	34.68	71,244	-0.33(-0.93%)
Apr 25, 2023	36.03	36.42	34.72	35.00	80,447	-1.21(-3.35%)
Apr 24, 2023	36.72	36.91	36.14	36.22	50,039	-0.44(-1.20%)
Apr 21, 2023	36.82	37.21	36.22	36.65	65,422	-0.33(-0.90%)
Apr 20, 2023	37.17	37.23	36.45	36.99	75,511	-0.39(-1.05%)
Apr 19, 2023	36.72	37.69	36.55	37.38	66,728	+0.79(+2.17%)
Apr 18, 2023	37.74	37.74	36.36	36.59	86,085	-1.19(-3.16%)
Apr 17, 2023	37.08	37.93	36.70	37.78	54,850	+0.67(+1.80%)
Apr 14, 2023	38.52	38.61	36.96	37.11	78,317	-1.08(-2.83%)
Apr 13, 2023	38.41	38.60	37.99	38.19	96,798	-0.09(-0.22%)
Apr 12, 2023	38.64	38.79	37.76	38.28	50,657	-0.15(-0.40%)
Apr 11, 2023	38.93	39.07	38.43	38.43	55,960	-0.32(-0.84%)
Apr 10, 2023	38.88	39.48	38.51	38.76	177,073	-0.41(-1.05%)
Apr 06, 2023	38.53	39.29	38.53	39.17	73,663	+0.42(+1.09%)
Apr 05, 2023	38.33	38.99	38.30	38.75	68,343	+0.11(+0.30%)
Apr 04, 2023	39.87	39.87	37.94	38.63	95,696	-1.12(-2.81%)
Apr 03, 2023	39.71	40.02	39.10	39.75	89,099	+0.00(+0.00%)
Mar 31, 2023	39.26	39.94	39.18	39.75	121,004	+0.70(+1.79%)
Mar 30, 2023	40.37	40.37	38.75	39.05	56,196	-1.06(-2.64%)
Mar 29, 2023	40.54	40.54	39.56	40.11	69,989	-0.04(-0.10%)
Mar 28, 2023	40.62	41.28	39.87	40.15	114,160	-0.59(-1.45%)
Mar 27, 2023	41.77	42.39	40.74	40.75	67,147	-0.31(-0.75%)
Mar 24, 2023	39.07	41.08	38.67	41.05	125,959	+1.45(+3.67%)
Mar 23, 2023	41.10	41.99	39.46	39.60	127,055	-1.20(-2.95%)
Mar 22, 2023	43.22	43.63	40.73	40.80	119,524	-2.57(-5.93%)
Mar 21, 2023	43.58	44.32	43.11	43.37	231,203	+1.30(+3.09%)
Mar 20, 2023	41.82	43.57	41.69	42.07	205,960	+0.55(+1.34%)
Mar 17, 2023	43.45	43.45	41.35	41.52	408,053	-2.30(-5.26%)
Mar 16, 2023	41.29	44.38	41.10	43.82	178,536	+1.97(+4.70%)
Mar 15, 2023	40.28	42.24	39.41	41.85	226,483	+0.44(+1.05%)
Mar 14, 2023	43.12	43.48	40.81	41.42	193,918	+1.12(+2.78%)
Mar 13, 2023	41.10	42.55	38.99	40.30	239,868	-2.17(-5.12%)
Mar 10, 2023	42.86	43.69	41.33	42.47	177,984	-1.12(-2.57%)
Mar 09, 2023	46.13	46.41	43.47	43.59	129,145	-2.84(-6.11%)
Mar 08, 2023	47.20	47.37	45.32	46.43	150,377	-0.69(-1.46%)
Mar 07, 2023	47.87	48.13	46.99	47.12	164,711	-0.98(-2.04%)
Mar 06, 2023	48.50	49.08	47.82	48.10	68,373	-0.24(-0.49%)
Mar 03, 2023	47.83	48.41	47.38	48.34	67,512	+0.66(+1.37%)
Mar 02, 2023	47.59	47.76	47.24	47.68	72,396	-0.17(-0.36%)
Mar 01, 2023	47.66	47.97	47.42	47.85	77,052	-0.09(-0.20%)
Feb 28, 2023	47.76	48.35	47.71	47.95	85,920	+0.28(+0.58%)
Feb 27, 2023	47.87	48.16	47.45	47.67	53,887	+0.08(+0.16%)
Feb 24, 2023	47.67	47.68	47.24	47.60	64,858	-0.22(-0.46%)
Feb 23, 2023	47.90	48.27	47.45	47.82	56,372	+0.10(+0.22%)
Feb 22, 2023	48.31	48.38	47.50	47.71	88,374	-0.48(-1.00%)
Feb 21, 2023	48.42	48.60	47.94	48.20	73,465	-0.32(-0.67%)
Feb 17, 2023	48.19	48.75	47.78	48.52	80,225	+0.61(+1.27%)
Feb 16, 2023	47.83	48.09	47.58	47.91	60,161	-0.34(-0.71%)
Feb 15, 2023	47.60	48.36	47.48	48.25	47,555	+0.33(+0.69%)
Feb 14, 2023	48.47	48.49	47.65	47.92	58,725	-0.57(-1.17%)
Feb 13, 2023	48.22	48.67	48.10	48.49	59,052	+0.22(+0.45%)
Feb 10, 2023	48.09	48.40	47.73	48.27	51,116	+0.15(+0.32%)
Feb 09, 2023	48.89	49.23	47.84	48.12	47,155	-0.76(-1.55%)
Feb 08, 2023	49.02	49.48	47.72	48.88	61,357	-0.47(-0.94%)
Feb 07, 2023	48.90	49.40	48.16	49.34	73,271	+0.36(+0.74%)
Feb 06, 2023	49.63	49.63	48.75	48.98	71,668	-0.90(-1.81%)
Feb 03, 2023	48.73	49.99	47.61	49.89	88,836	+1.06(+2.18%)
Feb 02, 2023	48.15	48.89	47.93	48.82	93,050	+0.85(+1.78%)
Feb 01, 2023	47.77	48.47	47.48	47.97	90,439	-0.02(-0.04%)
Jan 31, 2023	47.15	48.50	46.55	47.99	99,074	+0.64(+1.34%)
Jan 30, 2023	47.23	47.65	47.12	47.35	77,485	+0.07(+0.14%)
Jan 27, 2023	46.70	47.63	46.70	47.28	51,975	+0.71(+1.53%)
Jan 26, 2023	46.29	46.68	45.49	46.57	66,567	+0.26(+0.55%)
Jan 25, 2023	46.66	46.82	46.13	46.32	69,498	-0.09(-0.18%)
Jan 24, 2023	46.28	46.73	45.60	46.40	58,453	+0.39(+0.85%)
Jan 23, 2023	46.28	46.34	45.86	46.01	50,072	-0.26(-0.55%)
Jan 20, 2023	46.46	46.54	45.88	46.27	66,312	+0.41(+0.89%)
Jan 19, 2023	46.06	47.07	45.50	45.86	67,962	-0.34(-0.74%)
Jan 18, 2023	47.09	47.42	46.08	46.20	52,104	-0.96(-2.03%)
Jan 17, 2023	47.81	48.03	46.97	47.16	47,105	-0.44(-0.92%)
Jan 13, 2023	46.86	47.67	46.58	47.60	45,636	+0.49(+1.05%)
Jan 12, 2023	46.27	47.49	46.08	47.10	48,837	+1.04(+2.27%)
Jan 11, 2023	46.14	46.28	45.72	46.06	69,723	+0.11(+0.25%)
Jan 10, 2023	46.34	46.64	45.84	45.95	83,366	-0.38(-0.82%)
Jan 09, 2023	47.60	47.87	46.14	46.33	81,805	-0.98(-2.07%)
Jan 06, 2023	46.56	47.54	46.56	47.30	58,373	+0.95(+2.05%)
Jan 05, 2023	47.14	47.14	46.34	46.35	56,959	-1.01(-2.12%)
Jan 04, 2023	47.85	48.41	47.21	47.36	59,483	-0.18(-0.38%)
Jan 03, 2023	48.73	49.12	47.36	47.54	72,993	-0.86(-1.78%)
Dec 30, 2022	48.31	48.67	48.14	48.40	63,199	+0.00(+0.00%)
Dec 29, 2022	47.92	48.63	47.87	48.40	58,269	+0.79(+1.65%)
Dec 28, 2022	47.99	48.20	47.62	47.62	63,306	-0.14(-0.30%)
Dec 27, 2022	48.20	48.20	47.68	47.76	37,115	-0.22(-0.46%)
Dec 23, 2022	47.18	49.55	47.18	47.98	48,502	+0.92(+1.96%)
Dec 22, 2022	47.24	47.39	46.44	47.06	62,976	-0.39(-0.82%)
Dec 21, 2022	46.61	47.74	46.35	47.45	61,310	+1.30(+2.82%)
Dec 20, 2022	46.38	46.82	45.98	46.14	57,262	-0.08(-0.16%)
Dec 19, 2022	46.12	46.80	45.79	46.22	79,854	+0.10(+0.23%)
Dec 16, 2022	46.24	46.47	45.94	46.12	222,214	-0.05(-0.10%)
Dec 15, 2022	46.89	47.48	45.96	46.16	85,254	-1.21(-2.55%)
Dec 14, 2022	48.48	48.72	47.36	47.37	60,825	-1.03(-2.14%)
Dec 13, 2022	49.65	50.16	47.98	48.40	85,245	-0.48(-0.99%)
Dec 12, 2022	48.27	49.06	47.97	48.89	53,805	+0.55(+1.14%)
Dec 09, 2022	48.58	48.75	48.06	48.34	49,593	-0.25(-0.51%)
Dec 08, 2022	48.36	49.01	47.95	48.58	49,602	+0.02(+0.04%)
Dec 07, 2022	49.02	49.45	48.47	48.57	46,546	-0.41(-0.83%)
Dec 06, 2022	48.91	49.51	48.40	48.97	79,421	-0.16(-0.33%)
Dec 05, 2022	50.29	50.29	48.25	49.13	86,429	-1.27(-2.53%)
Dec 02, 2022	50.17	51.72	50.04	50.41	103,765	-0.29(-0.58%)
Dec 01, 2022	51.50	51.50	50.20	50.70	80,153	-0.74(-1.43%)
Nov 30, 2022	50.28	51.81	48.93	51.43	181,047	+1.36(+2.71%)
Nov 29, 2022	50.24	50.76	49.90	50.08	64,505	+0.25(+0.49%)
Nov 28, 2022	51.23	51.23	49.79	49.83	67,359	-1.41(-2.74%)
Nov 25, 2022	50.85	51.31	50.85	51.24	23,065	+0.68(+1.34%)
Nov 23, 2022	50.59	50.92	50.21	50.56	69,844	+0.01(+0.02%)
Nov 22, 2022	52.03	52.24	50.41	50.55	99,455	-1.07(-2.07%)
Nov 21, 2022	51.31	51.70	50.69	51.61	83,042	+0.61(+1.20%)
Nov 18, 2022	51.80	52.00	50.91	51.00	92,338	-0.26(-0.52%)
Nov 17, 2022	51.64	51.64	50.84	51.26	72,186	-0.41(-0.79%)
Nov 16, 2022	52.79	52.79	49.87	51.67	81,544	-0.99(-1.88%)
Nov 15, 2022	52.67	53.13	52.08	52.66	81,622	+0.33(+0.63%)
Nov 14, 2022	52.50	53.14	52.28	52.33	74,749	-0.17(-0.32%)
Nov 11, 2022	54.76	55.15	52.40	52.50	74,287	-2.15(-3.94%)
Nov 10, 2022	53.90	55.30	53.56	54.65	88,485	+1.84(+3.48%)
Nov 09, 2022	53.59	53.59	52.45	52.81	61,132	-0.86(-1.60%)
Nov 08, 2022	53.72	54.23	53.15	53.67	62,318	-0.08(-0.14%)
Nov 07, 2022	54.59	54.87	53.67	53.75	61,992	-0.84(-1.54%)
Nov 04, 2022	53.40	54.74	52.76	54.59	61,676	+1.57(+2.95%)
Nov 03, 2022	53.10	53.42	52.70	53.02	58,584	-0.47(-0.88%)
Nov 02, 2022	54.16	54.74	53.36	53.49	90,434	-0.91(-1.67%)

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.