Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	35.57	36.03	35.11	35.68	20,742,908	-1.73(-4.62%)
Oct 30, 2023	37.37	37.69	37.16	37.41	10,374,659	-0.28(-0.75%)
Oct 27, 2023	38.18	38.26	37.43	37.69	9,289,403	-0.18(-0.46%)
Oct 26, 2023	37.66	38.00	37.45	37.87	6,322,404	-0.23(-0.61%)
Oct 25, 2023	38.08	38.25	37.88	38.10	6,211,650	+0.26(+0.70%)
Oct 24, 2023	38.35	38.35	37.83	37.84	8,996,242	-0.11(-0.28%)
Oct 23, 2023	38.17	38.24	37.62	37.95	11,169,195	-0.69(-1.79%)
Oct 20, 2023	39.16	39.37	38.64	38.64	6,439,355	-0.70(-1.79%)
Oct 19, 2023	39.18	39.56	38.95	39.34	8,108,273	-0.38(-0.96%)
Oct 18, 2023	39.69	39.84	39.46	39.72	7,312,339	-0.09(-0.22%)
Oct 17, 2023	39.33	39.82	39.32	39.81	9,087,865	+0.58(+1.47%)
Oct 16, 2023	39.18	39.34	38.72	39.23	8,722,677	+0.20(+0.52%)
Oct 13, 2023	39.02	39.18	38.73	39.03	13,751,220	+0.70(+1.83%)
Oct 12, 2023	38.46	38.53	37.97	38.33	15,929,637	+0.62(+1.66%)
Oct 11, 2023	37.85	37.95	37.36	37.70	8,099,338	+0.03(+0.08%)
Oct 10, 2023	37.48	37.85	37.37	37.67	9,262,277	+0.23(+0.63%)
Oct 09, 2023	37.25	37.49	37.04	37.44	10,208,333	+1.08(+2.98%)
Oct 06, 2023	36.07	36.55	35.69	36.36	10,682,834	+0.84(+2.36%)
Oct 05, 2023	35.00	35.68	34.97	35.52	8,029,565	+0.10(+0.28%)
Oct 04, 2023	35.90	35.97	35.14	35.42	11,341,036	-1.26(-3.43%)
Oct 03, 2023	36.57	36.77	36.32	36.68	7,721,370	-0.21(-0.58%)
Oct 02, 2023	37.76	37.79	36.69	36.89	8,305,537	-0.88(-2.32%)
Sep 29, 2023	38.41	38.50	37.74	37.77	8,215,446	-0.69(-1.80%)
Sep 28, 2023	38.40	38.69	38.29	38.46	6,394,608	-0.05(-0.13%)
Sep 27, 2023	38.04	38.52	37.95	38.51	11,327,050	+0.82(+2.17%)
Sep 26, 2023	37.72	38.02	37.59	37.69	7,105,274	-0.11(-0.28%)
Sep 25, 2023	37.50	37.87	37.72	37.80	8,165,126	+0.30(+0.81%)
Sep 22, 2023	37.90	38.00	37.41	37.50	9,297,370	+0.32(+0.87%)
Sep 21, 2023	37.86	38.01	37.16	37.17	6,674,683	-0.50(-1.32%)
Sep 20, 2023	37.63	38.12	37.62	37.67	7,659,033	-0.20(-0.52%)
Sep 19, 2023	38.04	38.21	37.80	37.87	8,690,545	+0.25(+0.67%)
Sep 18, 2023	37.82	37.86	37.50	37.61	7,246,244	-0.19(-0.49%)
Sep 15, 2023	37.97	38.15	37.79	37.80	7,162,830	-0.34(-0.90%)
Sep 14, 2023	37.86	38.25	37.78	38.14	7,885,258	+0.82(+2.20%)
Sep 13, 2023	37.77	37.81	37.00	37.32	18,112,080	+0.16(+0.42%)
Sep 12, 2023	37.89	38.75	37.02	37.16	36,108,508	-0.50(-1.32%)
Sep 11, 2023	38.05	38.25	37.62	37.66	7,240,467	-0.06(-0.16%)
Sep 08, 2023	37.71	37.94	37.56	37.72	4,970,420	+0.16(+0.42%)
Sep 07, 2023	37.67	37.87	37.49	37.56	5,041,664	-0.31(-0.82%)
Sep 06, 2023	37.71	38.02	37.58	37.88	6,418,339	+0.42(+1.12%)
Sep 05, 2023	37.70	37.79	37.38	37.46	6,311,619	+0.26(+0.71%)
Sep 01, 2023	37.15	37.31	36.90	37.19	6,412,637	+0.93(+2.55%)
Aug 31, 2023	36.44	36.44	36.05	36.27	5,249,272	-0.11(-0.29%)
Aug 30, 2023	36.54	36.67	36.37	36.37	5,991,064	+0.19(+0.51%)
Aug 29, 2023	35.97	36.21	35.66	36.19	6,319,418	+0.45(+1.26%)
Aug 28, 2023	35.43	35.86	35.32	35.74	6,038,242	+0.48(+1.36%)
Aug 25, 2023	35.30	35.39	34.95	35.26	5,611,069	+0.37(+1.06%)
Aug 24, 2023	34.83	35.23	34.82	34.89	4,544,196	-0.22(-0.64%)
Aug 23, 2023	34.93	35.20	34.66	35.12	5,673,878	-0.36(-1.02%)
Aug 22, 2023	35.75	35.79	35.47	35.48	5,423,367	-0.20(-0.57%)
Aug 21, 2023	35.81	35.98	35.55	35.68	5,789,431	+0.33(+0.94%)
Aug 18, 2023	34.82	35.43	34.79	35.35	4,729,197	+0.15(+0.42%)
Aug 17, 2023	35.39	35.56	35.17	35.20	5,243,793	+0.20(+0.56%)
Aug 16, 2023	35.11	35.43	34.96	35.01	5,013,778	-0.18(-0.50%)
Aug 15, 2023	35.52	35.59	35.14	35.18	7,598,091	-0.59(-1.66%)
Aug 14, 2023	35.68	35.95	35.40	35.78	8,485,719	-0.41(-1.13%)
Aug 11, 2023	35.80	36.27	35.80	36.19	6,084,208	+0.02(+0.05%)
Aug 10, 2023	36.57	36.72	36.10	36.17	7,939,455	+0.09(+0.26%)
Aug 09, 2023	36.14	36.42	35.95	36.08	7,939,866	+0.43(+1.22%)
Aug 08, 2023	34.98	35.66	34.72	35.64	6,557,559	-0.07(-0.19%)
Aug 07, 2023	35.69	35.75	35.47	35.71	5,892,225	+0.23(+0.65%)
Aug 04, 2023	35.47	35.99	35.44	35.48	7,176,444	+0.33(+0.93%)
Aug 03, 2023	34.71	35.27	34.49	35.15	8,151,688	+0.41(+1.19%)
Aug 02, 2023	35.30	35.39	34.61	34.74	8,010,851	-0.90(-2.52%)
Aug 01, 2023	36.21	36.39	35.35	35.63	9,742,098	-0.33(-0.91%)
Jul 31, 2023	35.44	36.01	35.44	35.96	8,678,182	+0.57(+1.61%)
Jul 28, 2023	35.36	35.53	35.06	35.39	4,920,232	+0.05(+0.14%)
Jul 27, 2023	35.69	35.84	35.26	35.34	7,544,326	-0.42(-1.19%)
Jul 26, 2023	35.53	35.88	35.49	35.77	4,787,415	-0.13(-0.35%)
Jul 25, 2023	35.64	35.94	35.52	35.89	4,795,307	+0.05(+0.13%)
Jul 24, 2023	35.61	36.03	35.57	35.84	7,680,127	+0.46(+1.31%)
Jul 21, 2023	35.34	35.44	35.13	35.38	5,362,984	+0.15(+0.44%)
Jul 20, 2023	35.17	35.50	35.00	35.23	7,306,869	+0.38(+1.08%)
Jul 19, 2023	34.76	35.18	34.72	34.85	8,985,247	+0.35(+1.01%)
Jul 18, 2023	34.21	34.72	34.16	34.50	8,574,159	+0.45(+1.33%)
Jul 17, 2023	34.41	34.43	34.03	34.05	10,566,977	-0.19(-0.56%)
Jul 14, 2023	35.06	35.06	34.22	34.24	10,484,030	-0.97(-2.76%)
Jul 13, 2023	35.48	35.61	35.03	35.22	10,885,474	+0.21(+0.61%)
Jul 12, 2023	35.59	35.61	34.89	35.01	14,056,879	+0.39(+1.11%)
Jul 11, 2023	34.21	34.63	34.17	34.62	5,856,226	+0.67(+1.99%)
Jul 10, 2023	34.02	34.18	33.84	33.95	4,964,724	-0.04(-0.11%)
Jul 07, 2023	33.32	34.13	33.28	33.98	7,458,383	+0.44(+1.32%)
Jul 06, 2023	33.66	33.80	33.16	33.54	7,061,746	-0.49(-1.44%)
Jul 05, 2023	34.47	34.52	33.89	34.03	6,149,654	-0.61(-1.75%)
Jul 03, 2023	34.75	34.82	34.47	34.64	4,983,591	+0.62(+1.81%)
Jun 30, 2023	34.22	34.23	33.94	34.02	7,254,418	+0.31(+0.92%)
Jun 29, 2023	33.58	33.80	33.41	33.71	5,689,434	+0.08(+0.23%)
Jun 28, 2023	33.36	33.69	33.11	33.64	7,211,046	+0.04(+0.11%)
Jun 27, 2023	33.69	33.72	33.32	33.60	8,141,396	-0.38(-1.11%)
Jun 26, 2023	33.56	34.05	33.53	33.97	6,971,626	+0.41(+1.24%)
Jun 23, 2023	33.61	33.67	33.42	33.56	5,693,577	-0.41(-1.22%)
Jun 22, 2023	33.82	34.06	33.73	33.97	8,870,508	-0.18(-0.54%)
Jun 21, 2023	33.85	34.35	33.80	34.16	4,778,145	+0.35(+1.03%)
Jun 20, 2023	34.00	34.05	33.51	33.81	5,575,255	-0.27(-0.79%)
Jun 16, 2023	34.19	34.25	33.98	34.08	7,114,064	-0.03(-0.08%)
Jun 15, 2023	33.68	34.32		34.11	14,215,819	-1.21(-3.42%)
May 08, 2023	35.70	35.75	35.25	35.32	7,905,408	-0.10(-0.27%)
May 05, 2023	35.36	35.68	35.35	35.41	10,114,780	+0.97(+2.82%)
May 04, 2023	34.47	34.73	34.05	34.44	15,284,953	-0.33(-0.96%)
May 03, 2023	34.74	35.16	34.66	34.77	13,867,361	-0.31(-0.87%)
May 02, 2023	35.63	35.65	34.59	35.08	22,508,676	-3.08(-8.07%)
May 01, 2023	38.13	38.55	38.00	38.16	7,019,500	-0.26(-0.67%)
Apr 28, 2023	37.57	38.59	37.42	38.42	8,582,633	+0.90(+2.39%)
Apr 27, 2023	37.28	37.65	37.21	37.52	5,968,707	-0.08(-0.20%)
Apr 26, 2023	38.09	38.15	37.45	37.60	7,519,930	-0.14(-0.38%)
Apr 25, 2023	38.00	38.02	37.33	37.74	9,757,993	-0.51(-1.32%)
Apr 24, 2023	37.61	38.37	37.59	38.25	7,052,331	+0.44(+1.16%)
Apr 21, 2023	37.56	37.82	37.50	37.81	7,775,882	-0.21(-0.55%)
Apr 20, 2023	37.62	38.03	37.61	38.02	5,783,899	-0.19(-0.50%)
Apr 19, 2023	37.96	38.22	37.81	38.21	7,370,010	-0.56(-1.45%)
Apr 18, 2023	38.48	38.81	38.39	38.77	5,473,537	+0.21(+0.54%)
Apr 17, 2023	38.78	38.79	38.41	38.56	6,460,996	-0.14(-0.37%)
Apr 14, 2023	38.58	38.74	38.36	38.70	6,205,686	+0.11(+0.30%)
Apr 13, 2023	38.50	38.64	38.39	38.59	4,580,241	+0.25(+0.65%)
Apr 12, 2023	38.47	38.63	38.27	38.34	7,149,206	+0.32(+0.85%)
Apr 11, 2023	38.16	38.26	37.96	38.02	5,715,543	+0.15(+0.40%)
Apr 10, 2023	37.65	38.01	37.57	37.86	4,574,904	+0.18(+0.48%)
Apr 06, 2023	37.97	38.03	37.62	37.68	9,328,331	-0.36(-0.95%)
Apr 05, 2023	38.11	38.19	37.62	38.05	12,749,162	+0.53(+1.42%)
Apr 04, 2023	38.07	38.08	37.33	37.51	9,003,125	-0.39(-1.03%)
Apr 03, 2023	38.03	38.26	37.69	37.90	12,430,678	+1.72(+4.74%)
Mar 31, 2023	36.22	36.34	35.99	36.19	7,190,740	-0.04(-0.11%)
Mar 30, 2023	36.41	36.45	36.13	36.22	6,945,748	+0.28(+0.77%)
Mar 29, 2023	36.05	36.06	35.79	35.95	8,189,717	+0.25(+0.69%)
Mar 28, 2023	35.52	35.98	35.41	35.70	8,887,829	+0.52(+1.49%)
Mar 27, 2023	34.83	35.39	34.56	35.17	9,871,538	+0.95(+2.79%)
Mar 24, 2023	33.98	34.35	33.54	34.22	11,683,252	-0.57(-1.64%)
Mar 23, 2023	35.28	35.53	34.53	34.79	10,362,942	-0.32(-0.92%)
Mar 22, 2023	35.17	35.72	35.09	35.12	9,170,736	-0.19(-0.54%)
Mar 21, 2023	35.38	35.54	34.90	35.31	9,928,788	+1.16(+3.41%)
Mar 20, 2023	34.07	34.49	33.87	34.14	11,189,065	+0.60(+1.79%)
Mar 17, 2023	33.88	34.03	33.17	33.54	11,679,392	-0.43(-1.26%)
Mar 16, 2023	32.81	34.02	32.56	33.97	16,886,230	-0.22(-0.64%)
Mar 15, 2023	34.40	34.76	33.37	34.19	19,598,830	-2.29(-6.27%)
Mar 14, 2023	36.29	37.10	36.09	36.48	9,171,645	+0.23(+0.63%)
Mar 13, 2023	35.76	36.82	35.64	36.25	14,025,112	-0.95(-2.56%)
Mar 10, 2023	37.67	38.02	37.11	37.21	7,998,211	-0.31(-0.84%)
Mar 09, 2023	37.90	38.20	37.43	37.52	6,290,139	-0.31(-0.81%)
Mar 08, 2023	37.90	38.26	37.52	37.83	6,553,221	-0.13(-0.35%)
Mar 07, 2023	38.26	38.32	37.75	37.96	7,319,069	-0.59(-1.53%)
Mar 06, 2023	38.37	38.67	38.25	38.55	8,082,643	+0.19(+0.50%)
Mar 03, 2023	37.46	38.44	37.45	38.36	7,164,362	-0.04(-0.10%)
Mar 02, 2023	38.05	38.52	37.97	38.40	6,250,852	+0.31(+0.83%)
Mar 01, 2023	37.92	38.20	37.81	38.08	6,322,974	+0.31(+0.83%)
Feb 28, 2023	38.61	38.66	37.75	37.77	8,918,147	-0.59(-1.54%)
Feb 27, 2023	38.23	38.58	38.03	38.36	9,134,116	+0.50(+1.31%)
Feb 24, 2023	37.64	37.87	37.39	37.86	7,319,343	+0.02(+0.05%)
Feb 23, 2023	37.87	37.97	37.47	37.85	9,441,305	+0.72(+1.93%)
Feb 22, 2023	37.71	37.71	36.93	37.13	10,903,169	-0.80(-2.11%)
Feb 21, 2023	38.09	38.35	37.91	37.93	8,994,360	-0.24(-0.62%)
Feb 17, 2023	38.42	38.54	38.11	38.17	16,614,433	-0.89(-2.27%)
Feb 16, 2023	38.50	39.34	38.47	39.06	16,611,729	+0.45(+1.15%)
Feb 15, 2023	38.31	38.62	38.04	38.61	14,503,812	-0.13(-0.34%)
Feb 14, 2023	38.29	39.08	38.22	38.74	9,500,629	+0.39(+1.01%)
Feb 13, 2023	38.16	38.42	37.98	38.36	9,163,126	-0.04(-0.10%)
Feb 10, 2023	38.29	38.58	38.08	38.39	21,074,510	+1.04(+2.78%)
Feb 09, 2023	37.18	37.84	37.02	37.36	21,441,174	+0.85(+2.33%)
Feb 08, 2023	36.01	36.83	35.89	36.51	20,068,324	+0.85(+2.38%)
Feb 07, 2023	34.26	35.83	34.18	35.66	26,691,278	+2.75(+8.35%)
Feb 06, 2023	33.01	33.11	32.38	32.91	15,044,067	-0.29(-0.88%)
Feb 03, 2023	33.33	33.78	33.03	33.20	11,039,288	-0.05(-0.14%)
Feb 02, 2023	34.30	34.32	32.92	33.25	17,758,860	-1.17(-3.40%)
Feb 01, 2023	34.48	34.65	33.90	34.42	11,255,001	+0.20(+0.58%)
Jan 31, 2023	33.86	34.23	33.66	34.22	8,491,625	+0.06(+0.17%)
Jan 30, 2023	34.51	34.56	34.14	34.16	7,118,669	-0.14(-0.41%)
Jan 27, 2023	34.40	34.56	34.13	34.30	8,941,699	+0.07(+0.19%)
Jan 26, 2023	33.73	34.33	33.61	34.24	12,895,579	+0.95(+2.87%)
Jan 25, 2023	33.06	33.32	32.83	33.28	8,513,737	-0.05(-0.14%)
Jan 24, 2023	33.17	33.37	32.87	33.33	6,961,559	-0.27(-0.82%)
Jan 23, 2023	33.53	33.81	33.42	33.61	6,505,127	+0.08(+0.23%)
Jan 20, 2023	33.36	33.53	33.25	33.53	12,451,816	-0.04(-0.11%)
Jan 19, 2023	33.21	33.74	33.16	33.57	8,823,624	+0.19(+0.57%)
Jan 18, 2023	34.17	34.22	33.37	33.38	9,196,377	-0.33(-0.98%)
Jan 17, 2023	33.59	33.89	33.55	33.71	7,100,914	+0.12(+0.37%)
Jan 13, 2023	33.44	33.60	33.29	33.59	7,660,335	+0.24(+0.71%)
Jan 12, 2023	33.18	33.65	32.95	33.35	9,459,653	+0.25(+0.77%)
Jan 11, 2023	32.97	33.10	32.74	33.10	7,488,852	+0.18(+0.55%)
Jan 10, 2023	32.88	32.99	32.59	32.92	6,890,676	+0.08(+0.23%)
Jan 09, 2023	33.19	33.29	32.68	32.84	8,290,092	+0.29(+0.90%)
Jan 06, 2023	32.29	32.68	32.13	32.55	7,258,228	+0.53(+1.65%)
Jan 05, 2023	31.72	32.10	31.70	32.02	6,813,966	+0.11(+0.36%)
Jan 04, 2023	31.92	32.17	31.67	31.91	7,932,110	-0.51(-1.57%)
Jan 03, 2023	33.06	33.24	32.20	32.42	8,434,527	-0.58(-1.75%)
Dec 30, 2022	32.60	33.02	32.56	32.99	5,106,387	+0.22(+0.66%)
Dec 29, 2022	32.62	32.92	32.58	32.77	5,168,348	+0.11(+0.35%)
Dec 28, 2022	33.45	33.45	32.58	32.66	5,539,397	-0.43(-1.31%)
Dec 27, 2022	33.06	33.21	32.94	33.10	4,580,066	+0.03(+0.09%)
Dec 23, 2022	32.71	33.10	32.62	33.07	5,496,894	+0.57(+1.74%)
Dec 22, 2022	32.76	32.86	32.09	32.50	6,618,954	-0.59(-1.77%)
Dec 21, 2022	32.80	33.20	32.58	33.09	8,616,297	+0.90(+2.79%)
Dec 20, 2022	32.12	32.40	31.98	32.19	5,594,955	+0.12(+0.38%)
Dec 19, 2022	32.32	32.37	31.92	32.07	7,954,342	+0.26(+0.80%)
Dec 16, 2022	31.53	31.86	31.30	31.81	11,044,843	-0.57(-1.75%)
Dec 15, 2022	32.61	32.72	32.11	32.38	7,504,947	-0.49(-1.49%)
Dec 14, 2022	33.09	33.22	32.72	32.87	7,678,848	-0.20(-0.60%)
Dec 13, 2022	32.97	33.21	32.86	33.07	9,799,344	+0.86(+2.67%)
Dec 12, 2022	31.93	32.35	31.87	32.21	6,230,292	+0.37(+1.16%)
Dec 09, 2022	31.99	32.27	31.80	31.84	6,682,623	-0.21(-0.65%)
Dec 08, 2022	32.66	32.74	31.92	32.05	9,345,253	+0.02(+0.06%)
Dec 07, 2022	32.28	32.58	31.91	32.03	10,604,558	-0.43(-1.34%)
Dec 06, 2022	32.76	33.18	32.34	32.46	13,647,266	-0.59(-1.80%)
Dec 05, 2022	33.80	33.95	32.87	33.06	7,585,216	-0.34(-1.02%)
Dec 02, 2022	33.18	33.51	33.16	33.40	8,041,268	-0.34(-1.01%)
Dec 01, 2022	33.99	34.10	33.66	33.74	7,464,949	-0.17(-0.50%)
Nov 30, 2022	34.01	34.11	33.46	33.91	14,038,591	+0.56(+1.67%)
Nov 29, 2022	33.25	33.75	33.22	33.35	8,685,224	+0.55(+1.67%)
Nov 28, 2022	32.71	33.15	32.52	32.80	7,919,402	-0.51(-1.53%)
Nov 25, 2022	33.25	33.53	33.17	33.31	3,712,799	+0.27(+0.83%)
Nov 23, 2022	32.94	33.10	32.76	33.04	10,123,093	+0.09(+0.26%)
Nov 22, 2022	32.46	33.01	32.30	32.95	16,167,942	+1.66(+5.31%)
Nov 21, 2022	31.25	31.34	30.51	31.29	11,223,162	-0.86(-2.67%)
Nov 18, 2022	31.89	32.24	31.57	32.15	7,113,489	-0.29(-0.90%)
Nov 17, 2022	32.04	32.44	31.84	32.44	10,178,842	+0.36(+1.12%)
Nov 16, 2022	32.45	32.54	31.99	32.08	9,294,396	+0.06(+0.18%)
Nov 15, 2022	32.11	32.29	31.91	32.03	10,872,071	+0.34(+1.07%)
Nov 14, 2022	31.72	32.06	31.67	31.69	7,107,274	-0.27(-0.86%)
Nov 11, 2022	32.03	32.14	31.75	31.96	11,025,256	+0.84(+2.70%)
Nov 10, 2022	31.40	31.41	30.84	31.12	11,491,619	+0.93(+3.07%)
Nov 09, 2022	30.77	30.92	30.14	30.20	12,174,401	-0.97(-3.12%)
Nov 08, 2022	31.31	31.43	30.92	31.17	9,625,578	-0.55(-1.75%)
Nov 07, 2022	31.78	31.91	31.60	31.72	9,727,228	+0.38(+1.21%)
Nov 04, 2022	31.33	31.51	31.04	31.34	11,867,519	+0.81(+2.66%)
Nov 03, 2022	30.08	30.66	30.00	30.53	8,917,112	+0.26(+0.85%)
Nov 02, 2022	30.72		30.23	30.27	12,050,488	-0.41(-1.33%)

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.