Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	38.88	39.05	38.86	38.97	1,174,618	+0.12(+0.30%)
Oct 30, 2023	38.86	38.93	38.84	38.85	1,081,883	-0.02(-0.05%)
Oct 27, 2023	38.97	38.99	38.81	38.87	1,320,352	-0.05(-0.12%)
Oct 26, 2023	38.82	38.97	38.79	38.92	897,958	+0.10(+0.25%)
Oct 25, 2023	38.93	38.93	38.78	38.82	878,343	-0.13(-0.35%)
Oct 24, 2023	38.91	38.98	38.85	38.96	849,898	+0.12(+0.32%)
Oct 23, 2023	38.63	38.90	38.60	38.83	779,804	+0.15(+0.40%)
Oct 20, 2023	38.68	38.76	38.63	38.68	2,905,629	+0.04(+0.10%)
Oct 19, 2023	38.74	38.87	38.63	38.64	1,501,368	-0.09(-0.22%)
Oct 18, 2023	38.84	38.88	38.71	38.73	1,684,759	-0.13(-0.35%)
Oct 17, 2023	38.85	38.96	38.82	38.86	1,418,197	-0.12(-0.32%)
Oct 16, 2023	39.02	39.06	38.97	38.99	627,490	-0.01(-0.02%)
Oct 13, 2023	39.16	39.21	38.97	39.00	916,754	-0.02(-0.05%)
Oct 12, 2023	39.15	39.15	38.94	39.02	1,402,892	-0.15(-0.39%)
Oct 11, 2023	39.26	39.28	39.04	39.17	797,986	-0.01(-0.02%)
Oct 10, 2023	39.14	39.26	39.06	39.18	916,554	+0.00(+0.00%)
Oct 09, 2023	39.00	39.19	38.98	39.18	853,593	+0.22(+0.57%)
Oct 06, 2023	38.78	39.01	38.74	38.96	1,219,294	+0.04(+0.10%)
Oct 05, 2023	38.87	38.98	38.85	38.92	3,699,629	+0.01(+0.02%)
Oct 04, 2023	38.87	38.92	38.76	38.91	5,263,875	+0.13(+0.35%)
Oct 03, 2023	38.97	39.01	38.74	38.78	1,678,563	-0.28(-0.71%)
Oct 02, 2023	39.19	39.19	39.02	39.06	2,587,188	-0.17(-0.43%)
Sep 29, 2023	39.41	39.41	39.20	39.22	2,471,316	-0.02(-0.05%)
Sep 28, 2023	39.10	39.28	39.05	39.24	2,219,008	+0.14(+0.37%)
Sep 27, 2023	39.24	39.25	39.05	39.10	3,235,040	-0.01(-0.02%)
Sep 26, 2023	39.22	39.25	39.08	39.11	9,027,387	-0.16(-0.41%)
Sep 25, 2023	39.22	39.27	39.23	39.27	1,149,059	-0.01(-0.02%)
Sep 22, 2023	39.31	39.39	39.28	39.28	1,169,815	+0.04(+0.10%)
Sep 21, 2023	39.31	39.33	39.23	39.24	2,214,943	-0.17(-0.44%)
Sep 20, 2023	39.52	39.57	39.42	39.42	935,393	-0.04(-0.10%)
Sep 19, 2023	39.45	39.49	39.42	39.45	1,174,257	-0.05(-0.12%)
Sep 18, 2023	39.47	39.55	39.47	39.50	1,179,218	+0.00(+0.00%)
Sep 15, 2023	39.51	39.55	39.47	39.50	640,638	-0.08(-0.19%)
Sep 14, 2023	39.61	39.61	39.54	39.58	969,481	+0.04(+0.10%)
Sep 13, 2023	39.50	39.58	39.48	39.54	1,950,466	+0.06(+0.15%)
Sep 12, 2023	39.45	39.53	39.44	39.48	668,497	-0.03(-0.07%)
Sep 11, 2023	39.50	39.52	39.45	39.51	530,146	+0.05(+0.12%)
Sep 08, 2023	39.50	39.58	39.44	39.46	620,506	-0.01(-0.02%)
Sep 07, 2023	39.34	39.51	39.34	39.47	700,693	+0.08(+0.19%)
Sep 06, 2023	39.42	39.42	39.30	39.40	653,983	-0.03(-0.07%)
Sep 05, 2023	39.58	39.58	39.41	39.42	719,097	-0.16(-0.41%)
Sep 01, 2023	39.66	39.68	39.53	39.59	991,977	+0.03(+0.07%)
Aug 31, 2023	39.56	39.59	39.49	39.56	1,153,289	+0.00(+0.00%)
Aug 30, 2023	39.59	39.64	39.54	39.56	2,178,153	-0.02(-0.05%)
Aug 29, 2023	39.38	39.58	39.36	39.58	734,887	+0.18(+0.46%)
Aug 28, 2023	39.37	39.43	39.33	39.40	681,276	+0.11(+0.29%)
Aug 25, 2023	39.21	39.33	39.16	39.28	725,439	+0.12(+0.32%)
Aug 24, 2023	39.33	39.33	39.13	39.16	599,400	-0.16(-0.41%)
Aug 23, 2023	39.21	39.38	39.21	39.32	757,598	+0.23(+0.58%)
Aug 22, 2023	39.15	39.16	39.07	39.09	559,430	+0.02(+0.05%)
Aug 21, 2023	39.10	39.10	38.98	39.08	1,824,017	+0.02(+0.05%)
Aug 18, 2023	39.00	39.17	38.99	39.06	1,165,968	+0.04(+0.10%)
Aug 17, 2023	39.17	39.19	38.97	39.02	2,411,321	-0.12(-0.32%)
Aug 16, 2023	39.22	39.28	39.13	39.14	620,053	-0.08(-0.19%)
Aug 15, 2023	39.24	39.30	39.21	39.22	1,363,971	-0.07(-0.17%)
Aug 14, 2023	39.26	39.35	39.20	39.28	1,007,221	+0.01(+0.02%)
Aug 11, 2023	39.22	39.29	39.19	39.28	1,155,072	-0.04(-0.10%)
Aug 10, 2023	39.44	39.49	39.23	39.31	1,039,603	-0.02(-0.05%)
Aug 09, 2023	39.34	39.37	39.26	39.33	3,675,732	+0.01(+0.02%)
Aug 08, 2023	39.26	39.36	39.21	39.32	1,193,732	+0.05(+0.12%)
Aug 07, 2023	39.28	39.28	39.19	39.28	1,285,446	+0.07(+0.17%)
Aug 04, 2023	39.21	39.35	39.19	39.21	1,409,878	+0.17(+0.44%)
Aug 03, 2023	39.06	39.12	39.01	39.04	6,502,312	-0.12(-0.32%)
Aug 02, 2023	39.15	39.16	39.06	39.16	2,260,435	-0.10(-0.24%)
Aug 01, 2023	39.33	39.33	39.23	39.26	789,538	-0.17(-0.43%)
Jul 31, 2023	39.35	39.46	39.35	39.43	788,772	+0.11(+0.29%)
Jul 28, 2023	39.29	39.35	39.25	39.31	608,291	+0.16(+0.41%)
Jul 27, 2023	39.44	39.47	39.07	39.15	1,274,294	-0.24(-0.60%)
Jul 26, 2023	39.23	39.42	39.23	39.39	683,361	+0.16(+0.41%)
Jul 25, 2023	39.27	39.29	39.21	39.23	781,269	-0.04(-0.10%)
Jul 24, 2023	39.34	39.40	39.26	39.27	730,248	-0.04(-0.10%)
Jul 21, 2023	39.29	39.37	39.25	39.30	975,824	+0.05(+0.12%)
Jul 20, 2023	39.28	39.29	39.16	39.26	1,108,723	-0.11(-0.29%)
Jul 19, 2023	39.40	39.44	39.35	39.37	768,643	+0.00(+0.00%)
Jul 18, 2023	39.31	39.40	39.29	39.37	1,191,128	+0.09(+0.24%)
Jul 17, 2023	39.19	39.33	39.17	39.28	851,268	+0.06(+0.14%)
Jul 14, 2023	39.39	39.40	39.19	39.22	769,589	-0.20(-0.50%)
Jul 13, 2023	39.37	39.45	39.32	39.42	789,503	+0.19(+0.48%)
Jul 12, 2023	39.21	39.29	39.19	39.23	737,709	+0.22(+0.56%)
Jul 11, 2023	38.94	39.01	38.89	39.01	629,925	+0.13(+0.34%)
Jul 10, 2023	38.73	38.90	38.72	38.88	1,683,130	+0.18(+0.46%)
Jul 07, 2023	38.68	38.91	38.67	38.70	1,091,457	-0.01(-0.02%)
Jul 06, 2023	38.66	38.72	38.60	38.71	3,716,842	-0.18(-0.46%)
Jul 05, 2023	38.94	38.96	38.84	38.89	1,035,599	-0.08(-0.19%)
Jul 03, 2023	39.00	39.00	38.92	38.96	491,358	-0.04(-0.10%)
Jun 30, 2023	38.97	39.06	38.92	39.00	1,604,782	+0.14(+0.36%)
Jun 29, 2023	38.80	38.87	38.72	38.86	2,587,414	-0.04(-0.10%)
Jun 28, 2023	38.77	38.91	38.73	38.90	949,658	+0.15(+0.39%)
Jun 27, 2023	38.71	38.78	38.68	38.75	502,579	+0.08(+0.22%)
Jun 26, 2023	38.66	38.70	38.60	38.66	614,287	+0.04(+0.10%)
Jun 23, 2023	38.64	38.67	38.57	38.63	651,830	-0.08(-0.19%)
Jun 22, 2023	38.68	38.75	38.67	38.70	2,045,318	-0.07(-0.17%)
Jun 21, 2023	38.77	38.80	38.70	38.77	4,204,799	-0.08(-0.22%)
Jun 20, 2023	38.86	38.90	38.82	38.85	2,000,498	-0.06(-0.14%)
Jun 16, 2023	38.97	38.97	38.89	38.91	828,282	-0.08(-0.19%)
Jun 15, 2023	38.91	39.00	38.87	38.98	1,227,907	+0.49(+1.27%)
May 08, 2023	38.55	38.55	38.42	38.50	1,186,721	-0.08(-0.22%)
May 05, 2023	38.50	38.65	38.44	38.58	4,581,258	+0.19(+0.49%)
May 04, 2023	38.43	38.43	38.27	38.39	1,351,898	-0.08(-0.22%)
May 03, 2023	38.56	38.68	38.47	38.48	950,216	-0.04(-0.10%)
May 02, 2023	38.55	38.56	38.41	38.51	1,805,676	+0.01(+0.02%)
May 01, 2023	38.64	38.65	38.48	38.51	698,162	-0.17(-0.45%)
Apr 28, 2023	38.61	38.71	38.58	38.68	966,329	+0.13(+0.34%)
Apr 27, 2023	38.51	38.64	38.45	38.55	1,023,589	+0.09(+0.24%)
Apr 26, 2023	38.55	38.55	38.41	38.45	657,021	-0.11(-0.29%)
Apr 25, 2023	38.60	38.64	38.53	38.57	809,797	-0.06(-0.14%)
Apr 24, 2023	38.55	38.64	38.52	38.62	726,766	+0.10(+0.27%)
Apr 21, 2023	38.48	38.56	38.41	38.52	1,019,153	+0.07(+0.19%)
Apr 20, 2023	38.38	38.48	38.32	38.44	761,228	-0.02(-0.05%)
Apr 19, 2023	38.46	38.51	38.42	38.46	765,402	-0.10(-0.27%)
Apr 18, 2023	38.61	38.65	38.49	38.57	1,217,645	+0.05(+0.12%)
Apr 17, 2023	38.55	38.55	38.42	38.52	957,553	-0.07(-0.19%)
Apr 14, 2023	38.64	38.69	38.52	38.59	1,109,794	-0.07(-0.17%)
Apr 13, 2023	38.53	38.72	38.53	38.66	1,163,738	+0.20(+0.53%)
Apr 12, 2023	38.62	38.64	38.42	38.45	700,158	-0.02(-0.05%)
Apr 11, 2023	38.41	38.54	38.39	38.47	1,950,624	+0.06(+0.15%)
Apr 10, 2023	38.33	38.43	38.26	38.42	988,659	-0.02(-0.05%)
Apr 06, 2023	38.30	38.48	38.22	38.44	2,346,464	+0.13(+0.34%)
Apr 05, 2023	38.44	38.47	38.25	38.31	6,803,292	-0.13(-0.34%)
Apr 04, 2023	38.54	38.57	38.42	38.44	2,645,544	-0.09(-0.24%)
Apr 03, 2023	38.51	38.58	38.44	38.53	3,416,817	-0.03(-0.07%)
Mar 31, 2023	38.31	38.58	38.31	38.56	1,705,495	+0.34(+0.90%)
Mar 30, 2023	38.10	38.22	38.02	38.21	2,167,499	+0.19(+0.49%)
Mar 29, 2023	37.83	38.04	37.81	38.03	3,104,689	+0.36(+0.96%)
Mar 28, 2023	37.69	37.71	37.59	37.67	9,883,210	-0.04(-0.10%)
Mar 27, 2023	37.83	37.86	37.70	37.71	1,309,061	-0.04(-0.10%)
Mar 24, 2023	37.67	37.79	37.63	37.74	1,974,766	+0.00(+0.00%)
Mar 23, 2023	37.88	38.03	37.66	37.74	1,874,716	-0.08(-0.22%)
Mar 22, 2023	37.88	38.19	37.76	37.83	3,115,687	-0.06(-0.15%)
Mar 21, 2023	37.76	37.92	37.72	37.88	2,759,845	+0.28(+0.74%)
Mar 20, 2023	37.67	37.76	37.55	37.60	7,570,062	-0.07(-0.20%)
Mar 17, 2023	37.65	37.83	37.58	37.68	27,724,152	-0.23(-0.61%)
Mar 16, 2023	37.66	37.98	37.62	37.91	3,506,129	+0.16(+0.42%)
Mar 15, 2023	37.63	37.77	37.54	37.75	2,178,995	-0.15(-0.39%)
Mar 14, 2023	37.87	38.00	37.75	37.90	3,055,925	+0.25(+0.66%)
Mar 13, 2023	37.67	38.08	37.62	37.65	2,823,948	-0.19(-0.51%)
Mar 10, 2023	37.93	38.06	37.75	37.84	1,680,503	-0.02(-0.05%)
Mar 09, 2023	38.08	38.19	37.80	37.86	2,861,525	-0.17(-0.44%)
Mar 08, 2023	38.14	38.17	37.94	38.03	1,863,516	-0.11(-0.29%)
Mar 07, 2023	38.32	38.32	38.13	38.14	2,721,661	-0.15(-0.39%)
Mar 06, 2023	38.35	38.40	38.27	38.29	1,017,619	-0.03(-0.07%)
Mar 03, 2023	38.13	38.35	38.10	38.32	2,189,229	+0.31(+0.80%)
Mar 02, 2023	37.85	38.06	37.83	38.01	2,074,948	+0.05(+0.12%)
Mar 01, 2023	38.01	38.04	37.90	37.96	3,181,360	-0.07(-0.17%)
Feb 28, 2023	38.08	38.09	37.99	38.03	1,200,369	-0.06(-0.14%)
Feb 27, 2023	38.01	38.13	37.97	38.09	909,391	+0.18(+0.49%)
Feb 24, 2023	37.81	37.95	37.78	37.90	1,070,836	-0.16(-0.41%)
Feb 23, 2023	37.94	38.12	37.87	38.06	1,509,257	+0.26(+0.68%)
Feb 22, 2023	37.74	37.93	37.72	37.80	1,571,997	+0.17(+0.46%)
Feb 21, 2023	37.85	37.87	37.54	37.63	3,484,247	-0.44(-1.16%)
Feb 17, 2023	37.83	38.11	37.76	38.07	4,270,798	+0.16(+0.41%)
Feb 16, 2023	38.02	38.07	37.88	37.91	2,030,844	-0.23(-0.60%)
Feb 15, 2023	38.04	38.15	37.97	38.14	1,640,285	-0.03(-0.07%)
Feb 14, 2023	38.07	38.20	37.96	38.17	2,795,167	+0.03(+0.07%)
Feb 13, 2023	38.09	38.24	38.06	38.14	3,275,137	+0.06(+0.17%)
Feb 10, 2023	38.18	38.23	38.01	38.08	957,094	-0.17(-0.43%)
Feb 09, 2023	38.54	38.54	38.22	38.24	1,086,837	-0.17(-0.46%)
Feb 08, 2023	38.46	38.52	38.35	38.42	2,121,717	-0.12(-0.31%)
Feb 07, 2023	38.40	38.61	38.38	38.54	1,225,280	+0.14(+0.36%)
Feb 06, 2023	38.44	38.47	38.37	38.40	1,154,297	-0.18(-0.48%)
Feb 03, 2023	38.59	38.72	38.53	38.58	3,368,927	-0.24(-0.62%)
Feb 02, 2023	38.88	38.91	38.78	38.82	2,424,146	+0.13(+0.33%)
Feb 01, 2023	38.42	38.80	38.32	38.69	2,915,691	+0.27(+0.70%)
Jan 31, 2023	38.30	38.44	38.28	38.42	1,088,425	+0.23(+0.60%)
Jan 30, 2023	38.24	38.29	38.19	38.19	1,669,061	-0.15(-0.38%)
Jan 27, 2023	38.39	38.41	38.30	38.34	2,596,812	-0.06(-0.17%)
Jan 26, 2023	38.40	38.44	38.29	38.40	1,550,369	+0.06(+0.17%)
Jan 25, 2023	38.25	38.38	38.22	38.34	1,735,491	+0.02(+0.05%)
Jan 24, 2023	38.27	38.35	38.20	38.32	2,089,255	+0.03(+0.07%)
Jan 23, 2023	38.28	38.41	38.24	38.29	2,048,296	-0.04(-0.10%)
Jan 20, 2023	38.23	38.33	38.15	38.33	1,720,330	+0.09(+0.24%)
Jan 19, 2023	38.28	38.31	38.17	38.24	15,089,951	-0.12(-0.31%)
Jan 18, 2023	38.51	38.60	38.35	38.36	3,583,001	-0.02(-0.05%)
Jan 17, 2023	38.42	38.43	38.33	38.38	2,522,180	-0.10(-0.26%)
Jan 13, 2023	38.35	38.50	38.31	38.48	7,086,701	+0.03(+0.07%)
Jan 12, 2023	38.35	38.45	38.12	38.45	8,495,625	+0.17(+0.45%)
Jan 11, 2023	38.17	38.29	38.09	38.28	36,445,840	+0.10(+0.26%)
Jan 10, 2023	38.18	38.24	38.09	38.18	3,957,171	-0.01(-0.02%)
Jan 09, 2023	38.13	38.23	38.11	38.18	3,350,654	+0.12(+0.31%)
Jan 06, 2023	37.84	38.18	37.78	38.07	1,626,621	+0.36(+0.95%)
Jan 05, 2023	37.64	37.75	37.58	37.71	1,583,567	+0.00(+0.00%)
Jan 04, 2023	37.62	37.75	37.49	37.71	2,437,404	+0.27(+0.71%)
Jan 03, 2023	37.57	37.64	37.41	37.44	1,645,163	+0.05(+0.12%)
Dec 30, 2022	37.28	37.43	37.27	37.40	2,366,572	+0.01(+0.02%)
Dec 29, 2022	37.04	37.41	36.99	37.39	2,889,643	+0.51(+1.39%)
Dec 28, 2022	37.38	37.44	36.85	36.88	6,728,531	-0.46(-1.22%)
Dec 27, 2022	37.66	37.66	37.33	37.33	1,640,028	-0.33(-0.87%)
Dec 23, 2022	37.53	37.67	37.46	37.66	1,489,567	+0.10(+0.27%)
Dec 22, 2022	37.60	37.67	37.45	37.56	1,852,617	-0.15(-0.39%)
Dec 21, 2022	37.61	37.77	37.61	37.71	2,144,099	+0.22(+0.59%)
Dec 20, 2022	37.48	37.55	37.37	37.49	2,425,867	-0.06(-0.17%)
Dec 19, 2022	37.59	37.62	37.48	37.55	2,350,698	-0.09(-0.24%)
Dec 16, 2022	37.64	37.71	37.57	37.64	2,195,389	-0.16(-0.41%)
Dec 15, 2022	37.75	37.83	37.63	37.80	2,039,380	-0.07(-0.17%)
Dec 14, 2022	38.05	38.08	37.67	37.87	3,517,419	-0.22(-0.57%)
Dec 13, 2022	38.18	38.24	37.87	38.08	2,988,118	+0.35(+0.92%)
Dec 12, 2022	37.73	37.79	37.68	37.74	1,906,059	+0.07(+0.19%)
Dec 09, 2022	37.58	37.76	37.58	37.67	1,695,725	+0.03(+0.07%)
Dec 08, 2022	37.69	37.72	37.57	37.64	1,417,711	-0.01(-0.02%)
Dec 07, 2022	37.52	37.68	37.51	37.65	2,194,515	+0.14(+0.36%)
Dec 06, 2022	37.63	37.66	37.45	37.51	1,416,467	-0.11(-0.29%)
Dec 05, 2022	37.77	37.78	37.53	37.62	1,777,807	-0.27(-0.72%)
Dec 02, 2022	37.63	37.89	37.62	37.89	2,476,102	+0.02(+0.05%)
Dec 01, 2022	37.92	37.94	37.77	37.88	2,303,420	+0.04(+0.11%)
Nov 30, 2022	37.44	37.85	37.36	37.84	2,557,764	+0.43(+1.14%)
Nov 29, 2022	37.27	37.43	37.23	37.41	1,250,900	+0.14(+0.39%)
Nov 28, 2022	37.48	37.50	37.25	37.27	2,846,802	-0.27(-0.72%)
Nov 25, 2022	37.62	37.62	37.49	37.54	797,713	-0.06(-0.17%)
Nov 23, 2022	37.42	37.62	37.42	37.60	1,326,547	+0.14(+0.39%)
Nov 22, 2022	37.33	37.46	37.28	37.46	1,324,181	+0.21(+0.56%)
Nov 21, 2022	37.27	37.34	37.21	37.25	3,756,497	-0.05(-0.12%)
Nov 18, 2022	37.34	37.34	37.19	37.29	1,267,297	+0.07(+0.19%)
Nov 17, 2022	37.09	37.26	37.08	37.22	3,518,212	-0.12(-0.31%)
Nov 16, 2022	37.38	37.41	37.32	37.34	1,512,845	-0.08(-0.22%)
Nov 15, 2022	37.46	37.46	37.22	37.42	4,234,030	+0.25(+0.68%)
Nov 14, 2022	37.37	37.38	37.16	37.17	1,801,407	-0.25(-0.68%)
Nov 11, 2022	37.36	37.55	37.23	37.42	2,813,751	+0.10(+0.27%)
Nov 10, 2022	37.24	37.33	37.07	37.32	6,649,216	+0.87(+2.38%)
Nov 09, 2022	36.74	36.75	36.41	36.45	2,784,330	-0.34(-0.93%)
Nov 08, 2022	36.83	36.89	36.70	36.80	1,560,430	+0.00(+0.00%)
Nov 07, 2022	36.83	36.87	36.71	36.80	1,996,346	+0.02(+0.05%)
Nov 04, 2022	36.77	36.89	36.60	36.78	2,240,980	+0.22(+0.59%)
Nov 03, 2022	36.46	36.64	36.33	36.56	6,769,117	-0.13(-0.35%)
Nov 02, 2022	36.98		36.69	36.69	3,228,137	-0.26(-0.71%)

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.