Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	33.88	34.90	33.88	34.62	1,585,834	+0.83(+2.46%)
Oct 30, 2023	34.13	34.37	33.78	33.79	1,026,676	-0.03(-0.09%)
Oct 27, 2023	34.02	34.43	33.68	33.82	1,344,369	-0.40(-1.17%)
Oct 26, 2023	34.17	34.53	33.75	34.22	1,315,545	+0.03(+0.09%)
Oct 25, 2023	33.69	34.49	33.30	34.19	941,960	+0.45(+1.33%)
Oct 24, 2023	33.56	34.16	33.43	33.74	778,328	+0.61(+1.84%)
Oct 23, 2023	33.05	33.65	32.81	33.13	1,512,880	-0.15(-0.45%)
Oct 20, 2023	34.00	34.07	32.95	33.28	1,630,051	-0.60(-1.77%)
Oct 19, 2023	34.10	34.64	33.63	33.88	1,486,531	-0.21(-0.62%)
Oct 18, 2023	34.44	34.44	33.99	34.09	1,121,113	-0.52(-1.50%)
Oct 17, 2023	32.88	34.75	32.68	34.61	2,988,499	+1.72(+5.23%)
Oct 16, 2023	31.92	33.01	32.10	32.89	1,847,538	+1.28(+4.05%)
Oct 13, 2023	31.93	32.10	31.29	31.61	1,137,553	-0.42(-1.31%)
Oct 12, 2023	32.49	32.49	31.55	32.03	1,695,395	-0.31(-0.96%)
Oct 11, 2023	32.23	32.46	31.78	32.34	1,239,964	+0.07(+0.22%)
Oct 10, 2023	31.55	32.76	31.55	32.27	1,890,296	+0.75(+2.38%)
Oct 09, 2023	31.62	31.84	31.10	31.52	1,153,742	-0.10(-0.32%)
Oct 06, 2023	31.06	31.93	30.68	31.62	1,282,502	+0.24(+0.76%)
Oct 05, 2023	31.47	31.50	30.81	31.38	1,342,890	-0.01(-0.03%)
Oct 04, 2023	31.70	31.94	30.92	31.39	2,087,748	-0.76(-2.36%)
Oct 03, 2023	32.76	32.76	31.87	32.15	1,545,248	-0.73(-2.22%)
Oct 02, 2023	32.86	33.29	32.61	32.88	1,792,549	+0.19(+0.58%)
Sep 29, 2023	32.80	33.09	32.31	32.69	1,332,861	+0.41(+1.27%)
Sep 28, 2023	32.19	32.59	32.06	32.28	1,256,187	+0.09(+0.28%)
Sep 27, 2023	32.16	32.37	31.52	32.19	845,838	+0.23(+0.72%)
Sep 26, 2023	31.54	32.38	31.43	31.96	1,403,154	+0.21(+0.66%)
Sep 25, 2023	30.58	31.87	31.63	31.75	2,060,718	-0.15(-0.47%)
Sep 22, 2023	32.04	32.33	31.58	31.90	1,056,726	-0.09(-0.28%)
Sep 21, 2023	32.09	32.48	31.90	31.99	1,325,748	-0.02(-0.06%)
Sep 20, 2023	32.46	32.74	31.90	32.01	1,053,459	-0.39(-1.20%)
Sep 19, 2023	32.31	32.91	32.31	32.40	1,017,630	+0.07(+0.22%)
Sep 18, 2023	34.00	34.08	32.31	32.33	1,602,745	-1.74(-5.11%)
Sep 15, 2023	33.64	34.21	33.47	34.07	4,964,321	+0.59(+1.76%)
Sep 14, 2023	33.55	33.91	33.22	33.48	1,517,246	+0.02(+0.06%)
Sep 13, 2023	33.59	33.86	33.01	33.46	1,961,983	-0.02(-0.06%)
Sep 12, 2023	32.51	33.90	32.46	33.48	2,379,425	+0.98(+3.02%)
Sep 11, 2023	32.16	32.63	31.75	32.50	1,957,106	+0.65(+2.04%)
Sep 08, 2023	32.30	32.30	31.13	31.85	1,840,178	-0.65(-2.00%)
Sep 07, 2023	32.17	32.51	31.91	32.50	1,751,299	+0.19(+0.59%)
Sep 06, 2023	32.59	32.74	32.02	32.31	1,646,748	-0.12(-0.37%)
Sep 05, 2023	32.99	32.99	32.20	32.43	1,856,696	-0.75(-2.26%)
Sep 01, 2023	33.18	33.40	32.97	33.18	882,623	-0.03(-0.09%)
Aug 31, 2023	32.73	33.36	32.53	33.21	1,862,587	+0.55(+1.68%)
Aug 30, 2023	33.28	33.44	32.54	32.66	1,560,227	-0.62(-1.86%)
Aug 29, 2023	33.55	33.55	32.91	33.28	1,567,190	-0.01(-0.03%)
Aug 28, 2023	33.15	33.57	33.02	33.29	2,387,210	-0.03(-0.09%)
Aug 25, 2023	33.57	33.70	32.95	33.32	2,201,334	-0.20(-0.60%)
Aug 24, 2023	35.02	35.36	33.30	33.52	2,485,611	-1.61(-4.58%)
Aug 23, 2023	35.55	35.99	34.14	35.13	4,124,419	+1.04(+3.05%)
Aug 22, 2023	35.03	35.12	34.02	34.09	4,892,620	-1.54(-4.32%)
Aug 21, 2023	35.69	35.98	35.21	35.63	1,975,615	-0.11(-0.31%)
Aug 18, 2023	34.84	36.06	34.76	35.74	1,425,206	+0.70(+2.00%)
Aug 17, 2023	35.82	36.00	35.03	35.04	830,206	-0.75(-2.10%)
Aug 16, 2023	35.98	36.73	35.76	35.79	1,259,593	+0.06(+0.17%)
Aug 15, 2023	36.28	36.28	35.56	35.73	1,411,401	-0.66(-1.81%)
Aug 14, 2023	36.00	36.59	35.64	36.39	1,369,689	-0.02(-0.05%)
Aug 11, 2023	36.58	36.93	36.28	36.41	904,033	-0.36(-0.98%)
Aug 10, 2023	37.47	37.81	36.76	36.77	788,447	-0.34(-0.92%)
Aug 09, 2023	36.84	37.38	36.73	37.11	1,257,619	+0.16(+0.43%)
Aug 08, 2023	36.26	37.00	36.04	36.95	831,432	+0.36(+0.98%)
Aug 07, 2023	37.17	37.21	36.49	36.59	1,179,172	-0.31(-0.84%)
Aug 04, 2023	36.87	37.16	36.60	36.90	544,408	+0.18(+0.49%)
Aug 03, 2023	36.92	37.09	36.45	36.72	823,469	+0.02(+0.05%)
Aug 02, 2023	36.24	36.95	36.10	36.70	1,182,992	-0.03(-0.08%)
Aug 01, 2023	36.78	36.93	36.46	36.73	901,255	+0.36(+0.99%)
Jul 31, 2023	36.00	36.45	35.88	36.37	1,198,545	+0.54(+1.51%)
Jul 28, 2023	35.32	35.99	35.10	35.83	780,104	+0.82(+2.34%)
Jul 27, 2023	34.95	36.11	34.72	35.01	1,475,375	+0.26(+0.75%)
Jul 26, 2023	34.26	34.79	34.19	34.75	980,038	+0.66(+1.94%)
Jul 25, 2023	34.42	34.52	34.05	34.09	935,183	-0.25(-0.73%)
Jul 24, 2023	34.60	35.09	34.30	34.34	842,449	-0.05(-0.15%)
Jul 21, 2023	34.75	34.96	34.34	34.39	803,450	-0.30(-0.86%)
Jul 20, 2023	34.94	35.06	34.62	34.69	663,840	-0.33(-0.94%)
Jul 19, 2023	34.88	35.10	34.61	35.02	935,711	+0.32(+0.92%)
Jul 18, 2023	34.62	35.22	34.54	34.70	937,599	+0.08(+0.23%)
Jul 17, 2023	34.78	35.05	34.34	34.62	1,631,755	+0.02(+0.06%)
Jul 14, 2023	34.52	34.68	33.82	34.60	977,038	+0.09(+0.26%)
Jul 13, 2023	35.30	35.38	34.33	34.51	1,045,828	-0.77(-2.18%)
Jul 12, 2023	35.86	35.91	35.03	35.28	1,344,648	-0.23(-0.65%)
Jul 11, 2023	34.78	35.60	34.75	35.51	1,252,281	+0.78(+2.25%)
Jul 10, 2023	33.35	34.76	33.31	34.73	1,555,259	+1.43(+4.29%)
Jul 07, 2023	33.05	33.64	32.98	33.30	1,363,058	+0.23(+0.70%)
Jul 06, 2023	32.87	33.16	32.66	33.07	1,309,328	-0.18(-0.54%)
Jul 05, 2023	33.41	33.44	33.08	33.25	1,207,131	-0.47(-1.39%)
Jul 03, 2023	33.22	33.79	33.22	33.72	1,078,087	+0.59(+1.78%)
Jun 30, 2023	32.98	33.22	32.30	33.13	1,404,712	+0.36(+1.10%)
Jun 29, 2023	32.79	33.20	32.52	32.77	1,687,839	+0.23(+0.71%)
Jun 28, 2023	31.45	32.55	31.43	32.54	1,494,017	+0.92(+2.91%)
Jun 27, 2023	31.21	32.11	31.13	31.62	1,067,221	+0.38(+1.22%)
Jun 26, 2023	31.37	31.70	31.11	31.24	1,217,125	-0.10(-0.32%)
Jun 23, 2023	31.18	31.70	31.00	31.34	3,591,868	-0.04(-0.13%)
Jun 22, 2023	31.98	32.00	31.35	31.38	1,772,058	-0.49(-1.54%)
Jun 21, 2023	32.21	32.48	31.86	31.87	1,789,940	-0.60(-1.85%)
Jun 20, 2023	32.34	32.78	32.22	32.47	1,099,434	+0.17(+0.53%)
Jun 16, 2023	33.58	33.62	31.98	32.30	2,790,231	-1.28(-3.81%)
Jun 15, 2023	32.92	33.68	32.92	33.58	1,458,361	+5.31(+18.78%)
May 08, 2023	28.02	28.86	27.85	28.27	1,338,547	+0.23(+0.82%)
May 05, 2023	27.27	28.25	27.27	28.04	1,761,556	+1.22(+4.55%)
May 04, 2023	26.55	26.86	26.30	26.82	843,558	+0.14(+0.52%)
May 03, 2023	27.46	27.79	26.62	26.68	851,224	-0.87(-3.16%)
May 02, 2023	27.11	27.63	26.05	27.55	1,651,367	+0.16(+0.58%)
May 01, 2023	27.07	27.83	27.05	27.39	1,316,598	+0.33(+1.22%)
Apr 28, 2023	26.68	27.09	26.39	27.06	997,394	+0.36(+1.33%)
Apr 27, 2023	26.25	26.71	25.69	26.70	855,328	+0.60(+2.32%)
Apr 26, 2023	25.58	26.15	25.58	26.10	1,182,900	+0.38(+1.48%)
Apr 25, 2023	26.28	26.42	25.61	25.72	885,021	-0.86(-3.24%)
Apr 24, 2023	26.86	26.98	26.42	26.58	1,072,059	-0.21(-0.78%)
Apr 21, 2023	26.49	26.84	26.21	26.79	924,059	+0.27(+1.02%)
Apr 20, 2023	26.99	27.25	26.32	26.52	1,063,050	-0.69(-2.54%)
Apr 19, 2023	27.68	27.70	27.00	27.21	1,126,451	-0.70(-2.51%)
Apr 18, 2023	27.40	27.92	27.29	27.91	1,163,254	+0.70(+2.57%)
Apr 17, 2023	26.50	27.23	26.42	27.21	1,169,658	+0.70(+2.64%)
Apr 14, 2023	26.89	27.55	26.35	26.51	1,196,578	-0.10(-0.38%)
Apr 13, 2023	26.25	26.75	25.99	26.61	1,083,024	+0.35(+1.33%)
Apr 12, 2023	27.90	28.06	26.20	26.26	1,767,271	-1.44(-5.20%)
Apr 11, 2023	27.77	27.97	27.64	27.70	1,576,358	+0.16(+0.58%)
Apr 10, 2023	26.36	27.58	26.21	27.54	1,281,644	+1.12(+4.24%)
Apr 06, 2023	26.60	26.73	26.09	26.42	1,243,286	-0.30(-1.12%)
Apr 05, 2023	27.20	27.20	26.51	26.72	974,165	-0.67(-2.45%)
Apr 04, 2023	27.64	27.96	27.37	27.39	934,330	-0.13(-0.47%)
Apr 03, 2023	27.83	28.07	27.32	27.52	1,007,714	-0.20(-0.72%)
Mar 31, 2023	26.97	27.76	26.79	27.72	1,388,439	+1.02(+3.82%)
Mar 30, 2023	26.60	26.99	26.52	26.70	1,555,089	+0.51(+1.95%)
Mar 29, 2023	25.78	26.23	25.47	26.19	1,895,121	-0.57(-2.13%)
Mar 28, 2023	26.49	27.09	26.49	26.76	891,180	+0.39(+1.48%)
Mar 27, 2023	26.83	26.83	25.96	26.37	1,197,331	-0.14(-0.53%)
Mar 24, 2023	25.60	26.55	25.57	26.51	907,025	+0.68(+2.63%)
Mar 23, 2023	26.55	26.60	25.43	25.83	1,096,123	-0.43(-1.64%)
Mar 22, 2023	26.78	27.20	26.13	26.26	1,415,481	-0.35(-1.32%)
Mar 21, 2023	27.34	27.78	26.60	26.61	1,722,529	-0.15(-0.56%)
Mar 20, 2023	26.20	27.11	26.04	26.76	1,908,669	+0.88(+3.40%)
Mar 17, 2023	25.84	26.25	25.63	25.88	2,069,940	-0.27(-1.03%)
Mar 16, 2023	25.18	26.38	24.90	26.15	2,260,010	+0.52(+2.03%)
Mar 15, 2023	25.06	25.73	24.73	25.63	1,967,781	-0.17(-0.66%)
Mar 14, 2023	26.35	26.72	25.50	25.80	2,016,157	+0.04(+0.16%)
Mar 13, 2023	26.31	26.68	25.41	25.76	2,912,745	-1.20(-4.45%)
Mar 10, 2023	26.41	27.21	26.09	26.96	2,545,739	+0.13(+0.48%)
Mar 09, 2023	27.02	27.19	26.53	26.83	1,388,985	-0.27(-1.00%)
Mar 08, 2023	26.98	27.11	26.48	27.10	1,307,267	+0.24(+0.89%)
Mar 07, 2023	26.99	27.10	26.21	26.86	2,103,816	-0.09(-0.33%)
Mar 06, 2023	27.74	27.99	26.75	26.95	1,760,324	-0.74(-2.67%)
Mar 03, 2023	27.71	27.75	27.17	27.69	1,497,767	+0.01(+0.04%)
Mar 02, 2023	27.23	27.86	27.04	27.68	1,671,857	+0.40(+1.47%)
Mar 01, 2023	28.66	28.92	26.87	27.28	3,353,543	+0.33(+1.22%)
Feb 28, 2023	26.96	27.57	26.68	26.95	1,821,556	+0.09(+0.34%)
Feb 27, 2023	27.14	27.50	26.64	26.86	1,534,976	-0.01(-0.04%)
Feb 24, 2023	25.96	26.94	25.64	26.87	1,390,827	+0.43(+1.63%)
Feb 23, 2023	26.34	26.59	25.84	26.44	1,221,848	+0.10(+0.38%)
Feb 22, 2023	26.36	26.44	25.76	26.34	1,920,703	-0.15(-0.57%)
Feb 21, 2023	27.94	28.13	26.28	26.49	2,118,851	-1.94(-6.82%)
Feb 17, 2023	28.07	28.57	27.85	28.43	1,644,471	+0.59(+2.12%)
Feb 16, 2023	27.47	28.06	27.40	27.84	1,091,947	-0.12(-0.43%)
Feb 15, 2023	27.38	27.99	27.12	27.96	894,723	+0.57(+2.08%)
Feb 14, 2023	27.24	27.73	26.93	27.39	917,143	+0.10(+0.37%)
Feb 13, 2023	26.56	27.34	26.40	27.29	787,439	+0.63(+2.36%)
Feb 10, 2023	26.14	26.84	25.93	26.66	958,466	+0.25(+0.95%)
Feb 09, 2023	27.23	27.44	26.41	26.41	905,679	-0.46(-1.71%)
Feb 08, 2023	27.40	27.96	26.55	26.87	1,666,058	-1.01(-3.62%)
Feb 07, 2023	28.48	28.48	27.63	27.88	1,506,943	-0.69(-2.42%)
Feb 06, 2023	28.53	29.00	28.37	28.57	1,358,953	-0.41(-1.41%)
Feb 03, 2023	28.56	29.74	28.56	28.98	1,262,561	-0.02(-0.07%)
Feb 02, 2023	28.47	29.35	28.47	29.00	1,511,953	+0.84(+2.98%)
Feb 01, 2023	27.36	28.52	26.85	28.16	1,631,396	+0.77(+2.81%)
Jan 31, 2023	26.63	27.49	26.63	27.39	2,481,091	+0.85(+3.20%)
Jan 30, 2023	26.42	26.96	26.37	26.54	1,068,374	-0.22(-0.82%)
Jan 27, 2023	26.58	27.05	26.55	26.76	1,016,465	+0.03(+0.11%)
Jan 26, 2023	27.53	28.28	26.57	26.73	1,217,544	-0.59(-2.16%)
Jan 25, 2023	27.09	27.53	26.62	27.32	1,086,185	+0.33(+1.22%)
Jan 24, 2023	26.68	27.15	26.53	26.99	1,059,702	+0.04(+0.15%)
Jan 23, 2023	27.06	27.49	26.80	26.95	1,729,875	+0.03(+0.11%)
Jan 20, 2023	26.39	27.01	26.02	26.92	1,605,579	+0.41(+1.55%)
Jan 19, 2023	26.97	27.11	26.45	26.51	1,495,908	-0.66(-2.43%)
Jan 18, 2023	27.79	28.17	27.01	27.17	1,529,618	-0.45(-1.63%)
Jan 17, 2023	27.94	28.32	27.45	27.62	1,734,165	-0.73(-2.57%)
Jan 13, 2023	28.12	28.53	27.93	28.35	1,005,505	+0.05(+0.16%)
Jan 12, 2023	29.13	29.39	28.28	28.30	2,038,170	-0.41(-1.41%)
Jan 11, 2023	28.16	28.91	27.78	28.71	2,130,616	+1.05(+3.80%)
Jan 10, 2023	25.58	27.75	25.58	27.66	3,178,004	+2.20(+8.64%)
Jan 09, 2023	25.39	25.91	25.12	25.46	1,799,594	-0.03(-0.12%)
Jan 06, 2023	24.79	25.95	24.79	25.49	2,448,154	+0.82(+3.32%)
Jan 05, 2023	25.01	25.17	24.32	24.67	1,856,429	-0.89(-3.48%)
Jan 04, 2023	24.56	25.58	24.45	25.56	2,367,251	+1.30(+5.36%)
Jan 03, 2023	24.01	24.45	23.55	24.26	1,696,524	+0.41(+1.72%)
Dec 30, 2022	23.73	23.89	23.32	23.85	1,886,260	-0.20(-0.83%)
Dec 29, 2022	23.80	24.23	23.66	24.05	1,156,774	+0.46(+1.95%)
Dec 28, 2022	23.86	23.98	23.26	23.59	1,789,456	-0.23(-0.97%)
Dec 27, 2022	24.13	24.25	23.49	23.82	2,111,608	-0.30(-1.24%)
Dec 23, 2022	24.05	24.19	23.75	24.12	1,998,136	-0.10(-0.41%)
Dec 22, 2022	24.87	24.87	24.09	24.22	2,025,919	-1.01(-4.00%)
Dec 21, 2022	25.89	26.18	24.90	25.23	1,902,766	+0.12(+0.48%)
Dec 20, 2022	26.24	26.24	25.07	25.11	2,183,882	-1.06(-4.05%)
Dec 19, 2022	26.25	26.51	25.75	26.17	1,349,677	-0.10(-0.38%)
Dec 16, 2022	26.34	26.81	26.14	26.27	1,994,987	-0.45(-1.68%)
Dec 15, 2022	27.32	27.46	26.50	26.72	1,516,326	-0.98(-3.54%)
Dec 14, 2022	27.22	27.74	26.94	27.70	1,739,791	+0.44(+1.61%)
Dec 13, 2022	28.65	28.78	27.14	27.26	1,701,291	-0.38(-1.37%)
Dec 12, 2022	27.57	27.67	27.08	27.64	1,601,646	+0.28(+1.02%)
Dec 09, 2022	27.92	27.98	27.27	27.36	1,989,320	-1.05(-3.70%)
Dec 08, 2022	29.09	29.17	28.32	28.41	1,411,230	-0.63(-2.17%)
Dec 07, 2022	28.82	29.21	28.38	29.04	1,382,002	+0.27(+0.94%)
Dec 06, 2022	28.79	28.99	28.33	28.77	1,478,493	-0.21(-0.72%)
Dec 05, 2022	29.41	29.64	28.89	28.98	1,970,036	-0.55(-1.86%)
Dec 02, 2022	28.18	29.55	28.17	29.53	1,581,214	+1.00(+3.51%)
Dec 01, 2022	28.94	29.28	28.53	28.53	1,384,466	-0.41(-1.42%)
Nov 30, 2022	28.53	29.11	28.33	28.94	1,791,733	+0.40(+1.40%)
Nov 29, 2022	28.51	28.86	28.20	28.54	1,611,899	+0.09(+0.32%)
Nov 28, 2022	27.91	28.72	27.85	28.45	2,455,886	+0.16(+0.57%)
Nov 25, 2022	27.80	28.34	27.75	28.29	927,671	+0.61(+2.20%)
Nov 23, 2022	27.85	28.18	27.20	27.68	2,662,779	-0.12(-0.43%)
Nov 22, 2022	27.10	27.83	25.23	27.80	7,166,514	+2.27(+8.89%)
Nov 21, 2022	25.71	25.84	25.06	25.53	2,904,034	-0.51(-1.96%)
Nov 18, 2022	26.37	26.47	25.54	26.04	3,015,183	+0.62(+2.44%)
Nov 17, 2022	24.29	25.43	24.29	25.42	2,114,855	+0.70(+2.83%)
Nov 16, 2022	25.14	25.14	23.90	24.72	2,335,527	-1.30(-5.00%)
Nov 15, 2022	25.71	26.64	25.68	26.02	2,210,230	+0.70(+2.76%)
Nov 14, 2022	25.02	25.94	24.80	25.32	2,407,004	-0.03(-0.12%)
Nov 11, 2022	25.00	25.43	24.72	25.35	1,920,122	+0.60(+2.42%)
Nov 10, 2022	23.73	24.75	23.50	24.75	2,278,766	+2.12(+9.37%)
Nov 09, 2022	23.45	23.55	22.37	22.63	1,705,180	-1.19(-5.00%)
Nov 08, 2022	23.68	24.07	23.22	23.82	1,445,349	+0.38(+1.62%)
Nov 07, 2022	23.24	23.45	22.66	23.44	1,419,654	+0.32(+1.38%)
Nov 04, 2022	23.33	23.55	22.66	23.12	1,172,940	+0.14(+0.61%)
Nov 03, 2022	22.71	23.31	22.39	22.98	1,418,791	+0.09(+0.39%)
Nov 02, 2022	23.69		22.83	22.89	1,727,333	-0.79(-3.34%)

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.