Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	40.78	41.20	40.25	41.14	12,411	+0.67(+1.66%)
Oct 30, 2023	40.63	40.90	40.17	40.47	24,259	-0.28(-0.69%)
Oct 27, 2023	41.15	41.25	40.63	40.75	13,852	+0.17(+0.42%)
Oct 26, 2023	41.17	41.25	40.43	40.58	22,808	-0.50(-1.22%)
Oct 25, 2023	42.21	42.21	41.07	41.08	18,336	-1.49(-3.50%)
Oct 24, 2023	42.14	42.73	42.14	42.57	11,270	+0.62(+1.47%)
Oct 23, 2023	41.60	42.45	41.33	41.95	18,345	+0.02(+0.06%)
Oct 20, 2023	42.75	42.86	41.83	41.93	23,005	-1.02(-2.37%)
Oct 19, 2023	43.82	43.82	42.95	42.95	28,992	-0.69(-1.58%)
Oct 18, 2023	43.89	43.99	43.45	43.64	36,298	-0.67(-1.51%)
Oct 17, 2023	43.65	44.65	43.65	44.31	12,248	-0.02(-0.05%)
Oct 16, 2023	43.89	44.49	43.89	44.33	5,723	+0.78(+1.79%)
Oct 13, 2023	44.45	44.49	43.46	43.55	10,893	-0.97(-2.18%)
Oct 12, 2023	45.08	45.29	44.45	44.52	9,233	-0.67(-1.48%)
Oct 11, 2023	45.13	45.20	44.80	45.19	5,523	+0.31(+0.69%)
Oct 10, 2023	44.77	45.45	44.77	44.88	9,304	+0.28(+0.63%)
Oct 09, 2023	44.00	44.71	43.90	44.60	7,740	+0.33(+0.75%)
Oct 06, 2023	42.78	44.46	42.75	44.27	15,507	+1.11(+2.57%)
Oct 05, 2023	43.32	43.32	42.68	43.16	23,303	-0.31(-0.71%)
Oct 04, 2023	42.88	43.56	42.85	43.47	43,296	+0.75(+1.76%)
Oct 03, 2023	43.59	43.59	42.66	42.72	20,007	-1.23(-2.80%)
Oct 02, 2023	44.41	44.48	43.77	43.95	10,575	-0.22(-0.50%)
Sep 29, 2023	44.77	45.00	44.09	44.17	23,697	+0.02(+0.05%)
Sep 28, 2023	43.28	44.54	43.28	44.15	21,511	+0.77(+1.78%)
Sep 27, 2023	43.08	43.60	42.94	43.38	9,296	+0.66(+1.54%)
Sep 26, 2023	43.09	43.23	42.66	42.72	13,646	-0.77(-1.77%)
Sep 25, 2023	42.98	43.52	43.39	43.49	22,018	+0.16(+0.37%)
Sep 22, 2023	43.42	43.70	43.20	43.33	13,286	+0.33(+0.77%)
Sep 21, 2023	43.64	43.68	43.00	43.00	14,787	-1.36(-3.07%)
Sep 20, 2023	45.26	45.32	44.36	44.36	13,091	-0.85(-1.88%)
Sep 19, 2023	45.42	45.44	44.78	45.21	13,025	-0.50(-1.09%)
Sep 18, 2023	45.46	45.90	45.43	45.71	15,752	+0.22(+0.47%)
Sep 15, 2023	46.36	46.48	45.24	45.49	26,330	-1.37(-2.92%)
Sep 14, 2023	46.88	46.97	46.46	46.86	22,190	+0.38(+0.82%)
Sep 13, 2023	46.61	46.80	46.32	46.48	13,189	-0.03(-0.06%)
Sep 12, 2023	47.20	47.44	46.51	46.51	26,706	-0.91(-1.93%)
Sep 11, 2023	47.72	47.72	47.08	47.43	17,107	+0.17(+0.37%)
Sep 08, 2023	47.51	47.77	47.20	47.25	10,289	-0.29(-0.61%)
Sep 07, 2023	47.61	47.66	46.92	47.54	12,181	-1.06(-2.18%)
Sep 06, 2023	49.23	49.24	48.43	48.60	14,642	-0.41(-0.84%)
Sep 05, 2023	48.78	49.15	48.34	49.01	13,978	-0.01(-0.02%)
Sep 01, 2023	48.76	49.15	48.76	49.02	18,022	+0.27(+0.55%)
Aug 31, 2023	48.70	49.21	48.66	48.75	13,871	+0.14(+0.29%)
Aug 30, 2023	47.77	48.67	47.62	48.61	17,577	+0.72(+1.50%)
Aug 29, 2023	46.51	48.04	46.51	47.89	11,100	+1.78(+3.86%)
Aug 28, 2023	46.20	46.51	45.96	46.11	47,198	+0.33(+0.72%)
Aug 25, 2023	45.80	45.97	44.97	45.78	13,589	+0.12(+0.26%)
Aug 24, 2023	48.17	48.17	45.66	45.66	9,146	-1.50(-3.18%)
Aug 23, 2023	45.88	47.40	45.88	47.16	32,321	+1.36(+2.97%)
Aug 22, 2023	46.09	46.11	45.59	45.80	147,332	+0.07(+0.15%)
Aug 21, 2023	45.22	45.82	45.06	45.73	19,417	+0.90(+2.01%)
Aug 18, 2023	43.86	45.11	43.78	44.83	39,050	+0.25(+0.56%)
Aug 17, 2023	45.66	45.66	44.58	44.58	20,428	-1.18(-2.58%)
Aug 16, 2023	46.38	46.47	45.71	45.76	68,515	-0.89(-1.91%)
Aug 15, 2023	47.01	47.08	46.57	46.65	10,284	-0.50(-1.06%)
Aug 14, 2023	46.06	47.15	45.88	47.15	15,169	+0.73(+1.57%)
Aug 11, 2023	46.47	46.70	45.96	46.42	44,906	-0.23(-0.50%)
Aug 10, 2023	47.15	47.53	46.48	46.66	99,279	+0.38(+0.82%)
Aug 09, 2023	47.53	47.53	46.10	46.28	82,469	-1.74(-3.63%)
Aug 08, 2023	48.35	48.35	47.46	48.02	128,860	-0.58(-1.20%)
Aug 07, 2023	49.03	49.03	47.87	48.61	1,056,439	+0.03(+0.07%)
Aug 04, 2023	49.39	49.50	48.33	48.57	16,218	-0.76(-1.54%)
Aug 03, 2023	49.34	49.47	49.25	49.33	7,185	+0.02(+0.04%)
Aug 02, 2023	50.32	50.32	48.75	49.31	20,094	-1.77(-3.46%)
Aug 01, 2023	50.84	51.21	50.21	51.08	15,717	-0.60(-1.16%)
Jul 31, 2023	51.23	51.68	51.12	51.68	83,799	+0.80(+1.57%)
Jul 28, 2023	50.52	50.94	50.35	50.88	52,250	+1.16(+2.33%)
Jul 27, 2023	50.78	51.01	49.53	49.72	13,317	-0.05(-0.10%)
Jul 26, 2023	50.16	50.16	49.27	49.77	11,931	-0.38(-0.76%)
Jul 25, 2023	49.92	50.47	49.92	50.15	13,455	+0.61(+1.23%)
Jul 24, 2023	49.86	49.92	49.09	49.54	11,406	-0.07(-0.14%)
Jul 21, 2023	50.66	50.66	49.49	49.61	22,600	-0.31(-0.62%)
Jul 20, 2023	51.18	51.18	49.74	49.92	26,411	-1.47(-2.86%)
Jul 19, 2023	52.05	52.25	51.15	51.39	13,571	-0.51(-0.98%)
Jul 18, 2023	51.63	51.98	50.88	51.90	20,815	+0.49(+0.95%)
Jul 17, 2023	51.07	51.46	50.55	51.41	18,299	+1.06(+2.10%)
Jul 14, 2023	51.41	51.58	50.16	50.36	64,048	-0.67(-1.32%)
Jul 13, 2023	50.42	51.10	50.31	51.03	19,476	+1.46(+2.95%)
Jul 12, 2023	50.02	50.02	49.26	49.57	14,753	+0.27(+0.55%)
Jul 11, 2023	49.15	49.36	48.91	49.29	84,527	+0.06(+0.13%)
Jul 10, 2023	48.39	49.23	47.87	49.23	40,076	+0.94(+1.95%)
Jul 07, 2023	49.25	49.25	48.29	48.29	32,513	+0.03(+0.07%)
Jul 06, 2023	48.87	48.87	47.79	48.25	35,622	-0.86(-1.75%)
Jul 05, 2023	49.23	49.28	48.89	49.11	21,481	-0.09(-0.18%)
Jul 03, 2023	49.02	49.25	48.97	49.20	8,135	+0.14(+0.29%)
Jun 30, 2023	48.72	49.33	48.72	49.06	23,762	+0.90(+1.86%)
Jun 29, 2023	48.18	48.28	47.92	48.16	24,842	+0.67(+1.42%)
Jun 28, 2023	47.31	47.73	47.31	47.49	54,249	+0.30(+0.63%)
Jun 27, 2023	46.07	47.26	46.07	47.19	12,103	+1.54(+3.36%)
Jun 26, 2023	46.56	46.86	45.66	45.66	12,364	-0.53(-1.14%)
Jun 23, 2023	46.10	46.56	46.09	46.18	15,974	-0.66(-1.41%)
Jun 22, 2023	47.03	47.03	46.84	46.84	6,476	+0.22(+0.46%)
Jun 21, 2023	47.04	47.04	46.53	46.63	9,444	-0.41(-0.86%)
Jun 20, 2023	47.18	47.18	46.59	47.03	20,542	-0.19(-0.40%)
Jun 16, 2023	47.91	47.91	47.16	47.22	27,482	-0.32(-0.68%)
Jun 15, 2023	47.55	47.67	47.24	47.55	25,435	+7.34(+18.25%)
May 08, 2023	40.32	40.32	40.07	40.21	26,011	-0.23(-0.56%)
May 05, 2023	39.67	40.53	39.67	40.44	12,192	+0.87(+2.20%)
May 04, 2023	39.68	39.68	39.40	39.57	68,349	-0.25(-0.62%)
May 03, 2023	40.08	40.46	39.81	39.81	7,986	-0.13(-0.32%)
May 02, 2023	40.00	40.00	39.69	39.94	11,528	-0.10(-0.26%)
May 01, 2023	40.11	40.27	40.04	40.04	14,308	-0.10(-0.25%)
Apr 28, 2023	39.61	40.14	39.30	40.14	52,852	+0.27(+0.67%)
Apr 27, 2023	40.01	40.01	39.20	39.88	43,424	-0.39(-0.97%)
Apr 26, 2023	40.82	41.14	40.27	40.27	45,742	+0.11(+0.27%)
Apr 25, 2023	40.58	40.58	40.13	40.16	38,498	-1.36(-3.27%)
Apr 24, 2023	42.12	42.12	41.34	41.51	15,335	-0.52(-1.23%)
Apr 21, 2023	42.06	42.13	41.72	42.03	78,170	-0.10(-0.23%)
Apr 20, 2023	42.45	42.75	42.03	42.13	33,880	-0.61(-1.42%)
Apr 19, 2023	42.95	42.95	42.73	42.73	23,859	-1.08(-2.47%)
Apr 18, 2023	43.96	44.01	43.57	43.82	24,417	+0.48(+1.11%)
Apr 17, 2023	42.94	43.34	42.94	43.34	8,688	-0.03(-0.08%)
Apr 14, 2023	43.63	43.95	42.95	43.37	7,046	-0.13(-0.29%)
Apr 13, 2023	42.94	43.56	42.90	43.50	15,323	+0.93(+2.18%)
Apr 12, 2023	43.06	43.30	42.54	42.57	14,675	-0.33(-0.78%)
Apr 11, 2023	43.14	43.18	42.83	42.90	14,852	+0.22(+0.53%)
Apr 10, 2023	41.33	42.68	41.33	42.68	25,840	+1.17(+2.83%)
Apr 06, 2023	41.22	41.68	41.10	41.50	14,467	-0.25(-0.61%)
Apr 05, 2023	42.44	42.44	41.32	41.76	16,770	-0.93(-2.18%)
Apr 04, 2023	43.17	43.17	42.60	42.69	41,635	-0.55(-1.28%)
Apr 03, 2023	43.30	43.30	42.59	43.24	615,117	-0.31(-0.71%)
Mar 31, 2023	42.77	43.60	42.77	43.55	97,745	+0.90(+2.12%)
Mar 30, 2023	42.75	42.90	42.50	42.65	20,559	+0.28(+0.66%)
Mar 29, 2023	41.99	42.37	41.74	42.37	15,371	+1.03(+2.50%)
Mar 28, 2023	41.57	41.57	41.10	41.34	8,118	-0.51(-1.21%)
Mar 27, 2023	42.09	42.09	41.67	41.84	5,653	+0.12(+0.29%)
Mar 24, 2023	41.66	41.73	41.21	41.72	21,448	-0.51(-1.21%)
Mar 23, 2023	42.15	42.73	41.90	42.23	16,620	+0.49(+1.16%)
Mar 22, 2023	42.52	42.69	41.75	41.75	10,958	-0.60(-1.42%)
Mar 21, 2023	41.77	42.42	41.77	42.35	22,024	+0.79(+1.90%)
Mar 20, 2023	41.38	41.58	41.38	41.56	5,578	+0.70(+1.72%)
Mar 17, 2023	41.34	41.34	40.74	40.86	9,427	-0.72(-1.73%)
Mar 16, 2023	40.40	41.69	40.40	41.58	15,311	+0.96(+2.36%)
Mar 15, 2023	40.51	40.62	40.06	40.62	65,599	-0.75(-1.82%)
Mar 14, 2023	41.50	41.53	41.05	41.38	6,088	+1.18(+2.94%)
Mar 13, 2023	39.96	40.50	39.69	40.19	19,712	-0.14(-0.35%)
Mar 10, 2023	41.14	41.34	40.16	40.34	17,245	-1.17(-2.81%)
Mar 09, 2023	42.39	42.63	41.45	41.50	12,183	-0.75(-1.77%)
Mar 08, 2023	41.99	42.25	41.98	42.25	9,520	+0.52(+1.25%)
Mar 07, 2023	42.21	42.21	41.67	41.73	14,347	-0.33(-0.78%)
Mar 06, 2023	42.27	42.62	42.05	42.05	10,865	+0.02(+0.04%)
Mar 03, 2023	41.86	42.04	41.86	42.04	3,836	+0.79(+1.91%)
Mar 02, 2023	40.89	41.31	40.37	41.25	11,153	-0.19(-0.45%)
Mar 01, 2023	41.43	41.44	41.39	41.44	5,992	+0.04(+0.09%)
Feb 28, 2023	41.30	41.77	41.30	41.40	83,637	+0.18(+0.44%)
Feb 27, 2023	41.49	41.49	41.22	41.22	5,115	+0.24(+0.59%)
Feb 24, 2023	40.82	40.99	40.82	40.98	17,281	-0.49(-1.18%)
Feb 23, 2023	41.50	41.50	40.89	41.47	6,082	+0.32(+0.77%)
Feb 22, 2023	40.97	41.22	40.73	41.15	10,952	+0.05(+0.11%)
Feb 21, 2023	41.64	41.64	41.07	41.10	11,651	-1.11(-2.62%)
Feb 17, 2023	42.25	42.46	41.93	42.21	9,159	-0.48(-1.12%)
Feb 16, 2023	42.85	43.10	42.66	42.69	11,060	-0.67(-1.54%)
Feb 15, 2023	42.55	43.36	42.55	43.36	15,290	+0.74(+1.74%)
Feb 14, 2023	41.86	42.77	41.86	42.61	12,288	+0.44(+1.05%)
Feb 13, 2023	41.93	42.19	41.93	42.17	9,628	+0.59(+1.41%)
Feb 10, 2023	41.54	41.64	41.47	41.59	5,241	-0.32(-0.76%)
Feb 09, 2023	42.46	42.78	41.89	41.91	6,064	+0.10(+0.24%)
Feb 08, 2023	41.89	41.94	41.80	41.80	6,256	-0.40(-0.95%)
Feb 07, 2023	41.64	42.23	41.64	42.20	9,051	+0.77(+1.86%)
Feb 06, 2023	41.85	41.86	41.36	41.43	10,018	-0.44(-1.05%)
Feb 03, 2023	41.73	42.59	41.73	41.87	33,988	-0.54(-1.28%)
Feb 02, 2023	42.41	42.83	42.12	42.42	16,071	+0.57(+1.37%)
Feb 01, 2023	40.81	42.18	40.68	41.84	14,377	+1.20(+2.95%)
Jan 31, 2023	40.39	40.65	40.39	40.65	3,996	+0.65(+1.61%)
Jan 30, 2023	40.23	40.48	40.00	40.00	6,376	-0.76(-1.86%)
Jan 27, 2023	40.78	41.02	40.63	40.76	35,540	-0.10(-0.24%)
Jan 26, 2023	40.74	40.88	40.20	40.86	16,080	+0.53(+1.30%)
Jan 25, 2023	40.33	40.33	39.41	40.33	15,855	-0.24(-0.58%)
Jan 24, 2023	40.40	40.64	40.40	40.57	13,582	+0.01(+0.02%)
Jan 23, 2023	39.67	40.71	39.67	40.56	11,645	+1.02(+2.57%)
Jan 20, 2023	38.78	39.54	38.78	39.54	11,141	+0.91(+2.34%)
Jan 19, 2023	38.97	38.97	38.64	38.64	19,670	-1.21(-3.03%)
Jan 18, 2023	40.48	40.74	39.78	39.85	11,318	-0.37(-0.92%)
Jan 17, 2023	40.20	40.40	39.98	40.22	9,274	+0.14(+0.34%)
Jan 13, 2023	39.66	40.14	39.66	40.08	15,224	+0.28(+0.69%)
Jan 12, 2023	39.69	39.93	39.69	39.80	6,424	+0.45(+1.13%)
Jan 11, 2023	39.12	39.36	39.07	39.36	4,404	+0.45(+1.16%)
Jan 10, 2023	38.33	38.91	38.17	38.91	7,163	+0.18(+0.47%)
Jan 09, 2023	38.23	39.45	38.23	38.72	28,431	+0.58(+1.52%)
Jan 06, 2023	37.43	38.23	37.16	38.14	5,178	+1.21(+3.28%)
Jan 05, 2023	37.14	37.41	36.93	36.93	14,684	-0.69(-1.84%)
Jan 04, 2023	37.79	37.93	37.44	37.63	45,070	+0.08(+0.22%)
Jan 03, 2023	38.17	38.17	37.32	37.54	10,901	-0.23(-0.61%)
Dec 30, 2022	37.41	37.79	37.37	37.77	15,909	-0.04(-0.10%)
Dec 29, 2022	37.07	37.95	37.07	37.81	14,428	+1.04(+2.84%)
Dec 28, 2022	37.41	37.48	36.73	36.77	25,090	-0.64(-1.71%)
Dec 27, 2022	37.84	37.84	37.41	37.41	7,094	-0.55(-1.45%)
Dec 23, 2022	37.93	38.00	37.57	37.95	18,698	-0.12(-0.31%)
Dec 22, 2022	38.49	38.49	37.43	38.07	22,898	-1.02(-2.62%)
Dec 21, 2022	38.39	39.26	38.39	39.10	10,345	+0.70(+1.81%)
Dec 20, 2022	37.87	38.62	37.87	38.40	16,443	+0.28(+0.73%)
Dec 19, 2022	38.63	38.63	37.98	38.12	36,666	-0.61(-1.58%)
Dec 16, 2022	38.90	38.90	38.50	38.73	26,395	-0.48(-1.24%)
Dec 15, 2022	40.00	40.00	39.16	39.22	32,943	-1.74(-4.25%)
Dec 14, 2022	41.06	41.66	40.80	40.96	26,612	-0.14(-0.35%)
Dec 13, 2022	41.69	42.27	40.95	41.10	26,735	+0.65(+1.61%)
Dec 12, 2022	39.62	40.45	39.62	40.45	12,702	+0.74(+1.87%)
Dec 09, 2022	40.01	40.11	39.71	39.71	5,548	-0.40(-0.99%)
Dec 08, 2022	39.50	40.30	39.50	40.11	26,834	+0.89(+2.27%)
Dec 07, 2022	39.13	39.37	38.91	39.22	19,712	-0.10(-0.26%)
Dec 06, 2022	39.82	39.85	39.07	39.32	20,826	-0.97(-2.41%)
Dec 05, 2022	41.02	41.02	40.08	40.29	20,361	-0.89(-2.15%)
Dec 02, 2022	40.48	41.29	40.48	41.18	10,273	-0.09(-0.22%)
Dec 01, 2022	41.63	41.63	41.17	41.27	18,740	-0.24(-0.57%)
Nov 30, 2022	39.66	41.50	39.49	41.50	9,652	+1.81(+4.56%)
Nov 29, 2022	39.86	39.91	39.62	39.69	9,487	-0.29(-0.72%)
Nov 28, 2022	40.69	40.69	39.94	39.98	32,883	-1.07(-2.60%)
Nov 25, 2022	41.04	41.20	41.04	41.05	5,022	+0.06(+0.15%)
Nov 23, 2022	40.71	41.24	40.71	40.99	9,511	+0.41(+1.00%)
Nov 22, 2022	40.11	40.58	40.11	40.58	6,265	+0.70(+1.75%)
Nov 21, 2022	39.85	40.14	39.81	39.88	7,700	-0.29(-0.72%)
Nov 18, 2022	40.50	40.50	39.92	40.17	88,936	+0.31(+0.78%)
Nov 17, 2022	39.04	39.93	38.91	39.86	43,178	-0.01(-0.03%)
Nov 16, 2022	40.19	40.28	39.85	39.87	17,743	-0.91(-2.22%)
Nov 15, 2022	40.81	41.32	40.69	40.78	24,186	+1.07(+2.70%)
Nov 14, 2022	39.79	40.20	39.71	39.71	15,386	-0.20(-0.50%)
Nov 11, 2022	39.55	40.37	39.55	39.91	29,893	+0.41(+1.03%)
Nov 10, 2022	38.10	39.57	38.10	39.50	54,593	+2.88(+7.86%)
Nov 09, 2022	36.97	37.11	36.52	36.62	29,743	-0.76(-2.03%)
Nov 08, 2022	37.45	37.94	36.90	37.38	23,871	+0.71(+1.93%)
Nov 07, 2022	36.27	36.85	36.20	36.67	22,475	+0.06(+0.16%)
Nov 04, 2022	37.38	37.38	35.90	36.61	10,336	+0.00(+0.01%)
Nov 03, 2022	36.65	36.80	36.23	36.61	16,488	-0.52(-1.41%)
Nov 02, 2022	38.32		37.13	37.13	165,503	-1.06(-2.78%)

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.