Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	38.49	38.76	38.03	38.39	15,246,694	-0.08(-0.20%)
Oct 30, 2023	37.75	38.65	37.73	38.46	10,778,946	+0.91(+2.42%)
Oct 27, 2023	37.96	38.57	37.45	37.56	15,075,093	+0.04(+0.10%)
Oct 26, 2023	40.27	40.31	37.33	37.52	23,843,906	-3.40(-8.31%)
Oct 25, 2023	40.64	41.10	40.61	40.92	7,208,650	+0.27(+0.66%)
Oct 24, 2023	40.26	40.73	40.26	40.65	6,778,259	+0.39(+0.97%)
Oct 23, 2023	40.76	40.78	40.22	40.26	6,267,415	-0.55(-1.36%)
Oct 20, 2023	40.65	41.13	40.64	40.81	6,429,253	+0.10(+0.23%)
Oct 19, 2023	41.01	41.12	40.62	40.72	7,106,800	-0.49(-1.18%)
Oct 18, 2023	41.21	41.50	40.99	41.21	5,259,765	-0.07(-0.16%)
Oct 17, 2023	40.87	41.29	40.70	41.27	5,563,599	+0.31(+0.75%)
Oct 16, 2023	41.01	41.13	40.71	40.97	7,761,344	+0.20(+0.49%)
Oct 13, 2023	40.37	40.84	40.37	40.77	6,021,897	+0.40(+0.99%)
Oct 12, 2023	40.74	40.81	39.97	40.37	8,124,792	-0.31(-0.75%)
Oct 11, 2023	40.75	40.95	40.49	40.67	7,014,650	+0.07(+0.16%)
Oct 10, 2023	41.37	41.59	40.58	40.60	11,271,078	-0.20(-0.49%)
Oct 09, 2023	40.14	40.83	40.14	40.80	6,566,692	+0.60(+1.50%)
Oct 06, 2023	39.88	40.37	39.63	40.20	10,520,202	+0.08(+0.19%)
Oct 05, 2023	39.92	40.27	39.82	40.13	7,482,992	+0.32(+0.82%)
Oct 04, 2023	39.32	39.86	39.17	39.80	8,588,988	+0.50(+1.26%)
Oct 03, 2023	39.52	39.56	39.09	39.30	9,222,712	-0.43(-1.08%)
Oct 02, 2023	40.15	40.17	39.54	39.73	7,579,520	-0.45(-1.12%)
Sep 29, 2023	40.37	40.50	40.06	40.18	6,065,651	-0.09(-0.21%)
Sep 28, 2023	40.13	40.37	39.92	40.27	5,970,715	+0.22(+0.55%)
Sep 27, 2023	40.05	40.15	39.74	40.05	6,826,726	+0.01(+0.02%)
Sep 26, 2023	40.22	40.32	39.99	40.04	6,449,958	-0.18(-0.45%)
Sep 25, 2023	40.34	40.23	40.03	40.22	7,020,223	-0.23(-0.57%)
Sep 22, 2023	40.95	41.03	40.42	40.45	8,559,096	-0.55(-1.35%)
Sep 21, 2023	41.09	41.20	40.80	41.01	7,394,611	-0.12(-0.30%)
Sep 20, 2023	41.23	41.51	41.10	41.13	6,117,524	-0.02(-0.05%)
Sep 19, 2023	41.44	41.52	41.08	41.15	9,181,541	-0.28(-0.67%)
Sep 18, 2023	41.80	41.81	41.31	41.43	8,341,974	-0.17(-0.41%)
Sep 15, 2023	41.98	42.17	41.56	41.60	30,218,964	-0.54(-1.29%)
Sep 14, 2023	41.87	42.19	41.68	42.14	10,217,506	+0.32(+0.75%)
Sep 13, 2023	42.06	42.06	41.69	41.83	9,550,002	-0.11(-0.27%)
Sep 12, 2023	41.62	42.09	41.61	41.94	8,296,884	+0.38(+0.92%)
Sep 11, 2023	41.33	41.95	41.29	41.56	10,232,976	+0.36(+0.86%)
Sep 08, 2023	40.97	41.22	40.79	41.20	7,314,934	+0.34(+0.82%)
Sep 07, 2023	40.87	41.01	40.58	40.86	7,910,713	+0.18(+0.44%)
Sep 06, 2023	41.13	41.15	40.61	40.69	10,813,507	-0.52(-1.27%)
Sep 05, 2023	41.18	41.56	41.16	41.21	9,912,623	-0.02(-0.05%)
Sep 01, 2023	41.54	41.61	40.97	41.23	7,125,352	-0.10(-0.25%)
Aug 31, 2023	41.67	41.83	41.32	41.33	7,942,397	-0.28(-0.67%)
Aug 30, 2023	41.42	41.64	41.29	41.61	6,167,518	+0.28(+0.68%)
Aug 29, 2023	41.16	41.43	40.75	41.33	8,643,621	+0.23(+0.57%)
Aug 28, 2023	40.88	41.22	40.88	41.10	5,424,131	+0.28(+0.69%)
Aug 25, 2023	40.76	41.01	40.59	40.82	7,496,768	+0.25(+0.62%)
Aug 24, 2023	40.27	40.69	40.16	40.57	8,882,505	+0.26(+0.65%)
Aug 23, 2023	40.17	40.31	39.99	40.30	7,112,599	+0.33(+0.82%)
Aug 22, 2023	39.94	40.16	39.91	39.98	7,324,674	+0.04(+0.09%)
Aug 21, 2023	40.02	40.21	39.79	39.94	5,822,798	-0.17(-0.42%)
Aug 18, 2023	39.79	40.30	39.77	40.11	7,379,822	+0.32(+0.80%)
Aug 17, 2023	40.00	40.20	39.69	39.79	7,595,542	-0.17(-0.42%)
Aug 16, 2023	40.21	40.40	39.92	39.96	7,390,723	-0.30(-0.74%)
Aug 15, 2023	40.56	40.56	40.20	40.26	7,307,791	-0.43(-1.06%)
Aug 14, 2023	40.94	41.07	40.60	40.69	7,528,424	-0.19(-0.46%)
Aug 11, 2023	41.02	41.05	40.77	40.87	7,665,005	-0.18(-0.43%)
Aug 10, 2023	41.23	41.44	40.97	41.05	7,058,305	-0.16(-0.39%)
Aug 09, 2023	41.37	41.69	41.19	41.21	5,790,416	-0.14(-0.34%)
Aug 08, 2023	41.13	41.42	40.87	41.35	6,531,669	+0.11(+0.27%)
Aug 07, 2023	41.15	41.34	41.04	41.24	8,423,961	+0.11(+0.27%)
Aug 04, 2023	41.38	41.59	41.05	41.13	8,641,579	-0.28(-0.68%)
Aug 03, 2023	41.59	41.64	41.22	41.41	10,576,641	-0.25(-0.61%)
Aug 02, 2023	42.11	42.12	41.23	41.66	12,230,726	-0.57(-1.35%)
Aug 01, 2023	42.70	43.19	41.99	42.23	10,597,416	-0.22(-0.53%)
Jul 31, 2023	42.33	42.62	42.25	42.45	9,275,064	-0.07(-0.15%)
Jul 28, 2023	42.71	42.85	42.46	42.52	6,319,052	-0.10(-0.24%)
Jul 27, 2023	42.68	42.94	42.59	42.62	4,869,462	+0.04(+0.09%)
Jul 26, 2023	42.47	42.85	42.38	42.58	5,278,670	+0.09(+0.22%)
Jul 25, 2023	42.53	42.62	42.21	42.49	6,916,325	-0.13(-0.31%)
Jul 24, 2023	42.59	42.88	42.59	42.62	5,347,525	+0.00(+0.00%)
Jul 21, 2023	42.69	42.72	42.39	42.62	6,853,962	-0.06(-0.13%)
Jul 20, 2023	42.71	42.85	42.57	42.68	7,080,376	+0.26(+0.62%)
Jul 19, 2023	42.62	42.74	42.39	42.42	6,525,463	-0.01(-0.02%)
Jul 18, 2023	42.43	42.72	42.29	42.43	5,704,128	+0.01(+0.02%)
Jul 17, 2023	42.36	42.52	42.25	42.42	4,796,974	-0.10(-0.24%)
Jul 14, 2023	42.69	42.70	42.39	42.52	5,200,311	-0.08(-0.20%)
Jul 13, 2023	42.58	42.74	42.28	42.60	6,335,894	-0.10(-0.24%)
Jul 12, 2023	42.75	42.96	42.59	42.71	5,692,279	+0.05(+0.11%)
Jul 11, 2023	42.01	42.71	42.01	42.66	7,743,550	+0.64(+1.53%)
Jul 10, 2023	43.18	43.24	41.77	42.01	12,490,755	-0.96(-2.24%)
Jul 07, 2023	43.09	43.28	42.92	42.98	8,982,324	-0.10(-0.24%)
Jul 06, 2023	42.90	43.31	42.72	43.08	9,611,397	+0.10(+0.24%)
Jul 05, 2023	42.68	43.03	42.50	42.98	9,489,790	+0.06(+0.13%)
Jul 03, 2023	42.24	42.92	42.06	42.92	6,573,368	+0.58(+1.37%)
Jun 30, 2023	42.13	42.44	42.04	42.34	9,679,008	+0.31(+0.73%)
Jun 29, 2023	41.52	42.04	41.43	42.03	6,825,942	+0.44(+1.06%)
Jun 28, 2023	41.28	41.60	40.96	41.59	7,767,807	+0.15(+0.36%)
Jun 27, 2023	41.28	41.48	41.11	41.44	6,754,115	+0.07(+0.18%)
Jun 26, 2023	40.66	41.39	40.59	41.37	9,627,118	+0.79(+1.93%)
Jun 23, 2023	41.00	41.21	40.51	40.58	9,570,634	-0.32(-0.78%)
Jun 22, 2023	41.22	41.31	40.84	40.90	5,375,030	-0.18(-0.43%)
Jun 21, 2023	40.63	41.18	40.56	41.08	7,315,075	+0.45(+1.10%)
Jun 20, 2023	41.15	41.20	40.63	40.63	8,598,627	-0.56(-1.36%)
Jun 16, 2023	41.33	41.38	41.05	41.19	14,617,939	-0.07(-0.18%)
Jun 15, 2023	41.24	41.41	41.15	41.27	9,075,443	-1.42(-3.33%)
May 08, 2023	42.77	42.88	42.61	42.69	4,841,715	-0.07(-0.17%)
May 05, 2023	42.27	42.92	42.21	42.76	6,510,348	+0.51(+1.21%)
May 04, 2023	42.49	42.60	41.73	42.25	8,015,758	-0.37(-0.86%)
May 03, 2023	43.26	43.38	42.60	42.61	7,134,984	-0.60(-1.38%)
May 02, 2023	43.69	43.69	42.62	43.21	8,303,771	-0.55(-1.26%)
May 01, 2023	43.55	44.00	43.42	43.76	9,656,592	+0.25(+0.57%)
Apr 28, 2023	43.47	43.70	42.88	43.51	12,088,244	+0.29(+0.68%)
Apr 27, 2023	42.08	43.45	41.59	43.22	11,986,314	+0.46(+1.07%)
Apr 26, 2023	42.89	43.35	42.74	42.76	9,902,054	-0.27(-0.64%)
Apr 25, 2023	42.78	43.25	42.66	43.03	8,199,221	+0.29(+0.69%)
Apr 24, 2023	42.40	42.74	42.26	42.74	7,155,225	+0.48(+1.13%)
Apr 21, 2023	42.28	42.36	41.84	42.27	9,917,622	+0.15(+0.35%)
Apr 20, 2023	42.28	42.42	41.86	42.12	8,048,269	-0.43(-1.01%)
Apr 19, 2023	42.40	42.55	42.24	42.55	5,571,373	+0.29(+0.69%)
Apr 18, 2023	41.62	42.28	41.58	42.26	6,948,129	+0.64(+1.54%)
Apr 17, 2023	41.39	41.63	41.31	41.62	7,323,211	+0.38(+0.91%)
Apr 14, 2023	41.34	41.56	41.05	41.24	6,837,994	+0.05(+0.13%)
Apr 13, 2023	40.99	41.23	40.75	41.19	5,295,115	+0.13(+0.31%)
Apr 12, 2023	41.22	41.36	40.94	41.06	6,686,893	-0.24(-0.58%)
Apr 11, 2023	40.89	41.40	40.89	41.29	7,154,418	+0.54(+1.33%)
Apr 10, 2023	40.67	40.85	40.58	40.75	6,766,692	+0.06(+0.16%)
Apr 06, 2023	40.66	40.86	40.53	40.69	6,919,558	+0.00(+0.00%)
Apr 05, 2023	40.72	40.94	40.47	40.69	8,588,587	-0.02(-0.05%)
Apr 04, 2023	41.10	41.13	40.52	40.71	8,057,728	-0.49(-1.18%)
Apr 03, 2023	40.96	41.51	40.85	41.19	9,152,365	+0.33(+0.81%)
Mar 31, 2023	40.87	40.96	40.69	40.86	8,420,156	+0.11(+0.27%)
Mar 30, 2023	40.88	41.06	40.62	40.75	7,492,934	-0.02(-0.04%)
Mar 29, 2023	40.87	40.93	40.57	40.77	8,222,755	+0.15(+0.36%)
Mar 28, 2023	40.56	40.97	40.48	40.63	9,605,146	+0.06(+0.16%)
Mar 27, 2023	40.41	40.64	40.34	40.56	10,508,541	+0.29(+0.73%)
Mar 24, 2023	39.93	40.28	39.75	40.27	11,408,234	+0.47(+1.17%)
Mar 23, 2023	40.65	40.66	39.61	39.80	16,974,048	-0.69(-1.70%)
Mar 22, 2023	41.57	41.59	40.46	40.49	12,126,981	-0.94(-2.27%)
Mar 21, 2023	41.66	41.78	41.17	41.43	15,684,831	+0.12(+0.28%)
Mar 20, 2023	40.97	41.48	40.81	41.31	15,690,199	+0.67(+1.65%)
Mar 17, 2023	41.54	41.64	40.46	40.64	36,154,048	-0.76(-1.84%)
Mar 16, 2023	41.94	41.94	40.96	41.40	15,185,570	-0.63(-1.49%)
Mar 15, 2023	41.66	42.06	41.23	42.03	9,921,692	+0.12(+0.28%)
Mar 14, 2023	41.97	42.01	41.51	41.91	10,401,637	+0.05(+0.13%)
Mar 13, 2023	41.68	42.41	41.65	41.86	12,662,562	+0.06(+0.15%)
Mar 10, 2023	41.93	42.38	41.71	41.80	8,906,892	-0.12(-0.28%)
Mar 09, 2023	42.23	42.52	41.89	41.91	7,438,145	-0.05(-0.13%)
Mar 08, 2023	41.83	42.03	41.76	41.97	5,911,355	+0.22(+0.54%)
Mar 07, 2023	42.38	42.40	41.47	41.74	7,841,053	-0.57(-1.36%)
Mar 06, 2023	41.72	42.35	41.65	42.32	7,919,250	+0.59(+1.42%)
Mar 03, 2023	41.61	41.89	41.39	41.73	6,418,012	+0.06(+0.15%)
Mar 02, 2023	41.27	41.73	41.16	41.66	8,201,781	+0.28(+0.67%)
Mar 01, 2023	41.51	41.64	41.18	41.39	9,034,974	-0.25(-0.60%)
Feb 28, 2023	41.70	41.94	41.26	41.64	8,940,605	-0.10(-0.24%)
Feb 27, 2023	42.41	42.51	41.67	41.74	10,221,150	-0.56(-1.34%)
Feb 24, 2023	42.37	42.50	42.10	42.30	6,361,669	-0.30(-0.72%)
Feb 23, 2023	42.33	42.77	42.22	42.61	7,007,758	+0.33(+0.78%)
Feb 22, 2023	42.51	43.02	42.17	42.27	7,703,337	-0.27(-0.63%)
Feb 21, 2023	43.04	43.11	41.95	42.54	9,182,481	-0.57(-1.31%)
Feb 17, 2023	42.60	43.14	42.38	43.11	8,726,086	+0.60(+1.41%)
Feb 16, 2023	42.51	42.72	42.19	42.51	6,045,265	-0.22(-0.52%)
Feb 15, 2023	42.31	42.74	42.31	42.73	5,456,642	+0.22(+0.51%)
Feb 14, 2023	42.91	42.94	42.41	42.52	7,133,987	-0.39(-0.92%)
Feb 13, 2023	42.52	42.97	42.43	42.91	5,986,342	+0.55(+1.29%)
Feb 10, 2023	41.70	42.42	41.60	42.36	7,693,321	+0.82(+1.96%)
Feb 09, 2023	41.80	41.89	41.30	41.55	6,510,568	-0.15(-0.37%)
Feb 08, 2023	41.55	41.75	41.47	41.70	6,395,917	-0.05(-0.13%)
Feb 07, 2023	41.87	41.98	41.48	41.75	7,713,726	-0.36(-0.85%)
Feb 06, 2023	42.16	42.35	42.01	42.11	6,588,856	+0.04(+0.11%)
Feb 03, 2023	42.15	42.21	41.64	42.07	11,425,417	-0.05(-0.13%)
Feb 02, 2023	42.47	42.61	41.82	42.12	11,061,831	-0.51(-1.20%)
Feb 01, 2023	41.30	42.76	40.81	42.63	16,416,708	+2.24(+5.55%)
Jan 31, 2023	40.04	40.40	39.78	40.39	8,453,184	+0.48(+1.21%)
Jan 30, 2023	39.64	40.21	39.60	39.91	7,658,692	+0.32(+0.82%)
Jan 27, 2023	39.79	39.95	39.50	39.58	10,311,575	-0.13(-0.34%)
Jan 26, 2023	40.15	40.18	39.57	39.72	10,533,985	-0.57(-1.42%)
Jan 25, 2023	40.13	42.14	39.82	40.29	8,957,831	+0.13(+0.33%)
Jan 24, 2023	46.25	46.25	34.15	40.16	5,562,994	-0.03(-0.07%)
Jan 23, 2023	40.38	40.66	40.14	40.18	8,433,239	-0.12(-0.29%)
Jan 20, 2023	40.04	40.36	39.84	40.30	9,368,663	+0.36(+0.90%)
Jan 19, 2023	39.60	40.30	39.57	39.94	9,024,478	+0.48(+1.20%)
Jan 18, 2023	40.49	40.53	38.91	39.47	14,821,938	-1.03(-2.55%)
Jan 17, 2023	41.05	41.29	40.38	40.50	8,041,739	-0.41(-1.01%)
Jan 13, 2023	40.63	40.94	40.48	40.91	7,006,881	+0.20(+0.48%)
Jan 12, 2023	41.16	41.19	40.67	40.71	6,323,334	-0.38(-0.92%)
Jan 11, 2023	41.41	41.65	40.78	41.09	7,515,079	-0.15(-0.37%)
Jan 10, 2023	41.61	41.74	41.11	41.24	7,757,908	+0.01(+0.02%)
Jan 09, 2023	41.65	41.79	41.19	41.23	7,670,318	-0.42(-1.01%)
Jan 06, 2023	41.22	41.91	41.11	41.65	7,840,748	+0.97(+2.38%)
Jan 05, 2023	40.66	40.80	40.35	40.69	8,528,809	-0.04(-0.09%)
Jan 04, 2023	40.73	41.15	40.52	40.72	8,817,045	-0.10(-0.24%)
Jan 03, 2023	41.01	41.14	40.58	40.82	5,713,785	-0.17(-0.42%)
Dec 30, 2022	41.13	41.24	40.73	40.99	5,603,776	-0.14(-0.35%)
Dec 29, 2022	41.16	41.39	41.05	41.13	4,761,301	+0.02(+0.04%)
Dec 28, 2022	41.83	41.96	41.11	41.12	6,519,541	-0.56(-1.36%)
Dec 27, 2022	41.57	41.74	41.43	41.68	8,870,128	+0.22(+0.52%)
Dec 23, 2022	41.05	41.47	40.81	41.47	7,537,871	+0.41(+1.00%)
Dec 22, 2022	40.87	41.06	40.56	41.05	7,482,136	+0.17(+0.42%)
Dec 21, 2022	40.90	41.04	40.71	40.88	9,334,626	+0.08(+0.20%)
Dec 20, 2022	40.90	40.94	40.49	40.80	9,522,000	+0.05(+0.13%)
Dec 19, 2022	40.99	41.27	40.37	40.75	8,975,407	-0.16(-0.39%)
Dec 16, 2022	41.15	41.16	40.34	40.91	17,284,044	-0.34(-0.83%)
Dec 15, 2022	41.29	41.41	40.69	41.25	9,127,735	-0.16(-0.38%)
Dec 14, 2022	41.33	41.75	41.08	41.41	9,829,201	+0.28(+0.68%)
Dec 13, 2022	41.46	41.51	41.04	41.13	16,028,660	-0.13(-0.32%)
Dec 12, 2022	41.15	41.29	40.70	41.26	6,289,624	+0.22(+0.54%)
Dec 09, 2022	41.10	41.27	40.98	41.04	7,038,176	-0.13(-0.32%)
Dec 08, 2022	40.74	41.28	40.59	41.17	6,658,420	+0.43(+1.06%)
Dec 07, 2022	40.81	40.91	40.54	40.74	7,041,979	+0.14(+0.35%)
Dec 06, 2022	41.45	41.64	40.37	40.60	8,787,271	-0.86(-2.08%)
Dec 05, 2022	41.35	42.09	41.32	41.46	8,480,645	-0.39(-0.92%)
Dec 02, 2022	41.09	41.87	41.09	41.85	8,711,070	+0.54(+1.32%)
Dec 01, 2022	41.05	41.44	40.90	41.30	10,373,322	+0.38(+0.92%)
Nov 30, 2022	40.28	40.93	39.70	40.93	12,868,608	+0.67(+1.66%)
Nov 29, 2022	39.77	40.28	39.67	40.26	7,849,309	+0.59(+1.48%)
Nov 28, 2022	39.31	39.85	39.29	39.67	7,694,082	+0.36(+0.92%)
Nov 25, 2022	39.54	39.67	39.23	39.31	3,112,642	-0.25(-0.62%)
Nov 23, 2022	39.72	39.81	39.21	39.56	5,909,812	-0.12(-0.31%)
Nov 22, 2022	39.54	39.74	39.38	39.68	6,907,011	+0.32(+0.80%)
Nov 21, 2022	39.04	39.39	38.72	39.36	8,700,258	+0.53(+1.36%)
Nov 18, 2022	38.68	38.92	38.45	38.83	10,972,901	+0.47(+1.21%)
Nov 17, 2022	38.15	38.43	38.04	38.37	8,916,355	+0.08(+0.21%)
Nov 16, 2022	38.45	38.53	37.97	38.29	11,258,205	-0.07(-0.18%)
Nov 15, 2022	38.97	39.12	37.94	38.36	10,535,813	-0.26(-0.68%)
Nov 14, 2022	39.16	39.43	38.62	38.62	9,271,158	-0.37(-0.95%)
Nov 11, 2022	38.69	39.06	38.01	38.99	11,177,300	+0.14(+0.36%)
Nov 10, 2022	39.56	39.74	38.42	38.85	14,032,963	-0.87(-2.19%)
Nov 09, 2022	40.26	40.28	39.64	39.72	6,089,560	-0.61(-1.50%)
Nov 08, 2022	40.36	40.54	39.85	40.33	7,837,560	+0.02(+0.04%)
Nov 07, 2022	40.10	40.41	39.11	40.31	9,419,252	+0.33(+0.84%)
Nov 04, 2022	39.77	40.15	39.54	39.98	6,273,487	+0.52(+1.31%)
Nov 03, 2022	39.07	39.68	38.93	39.46	6,494,104	+0.06(+0.16%)
Nov 02, 2022	40.28		39.37	39.40	10,245,247	-1.14(-2.82%)

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.