Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	29.19	29.74	29.09	29.65	11,141,109	+0.45(+1.53%)
Oct 30, 2023	29.20	29.37	28.65	29.21	10,763,578	+0.16(+0.55%)
Oct 27, 2023	29.38	29.49	28.84	29.05	14,590,572	-0.35(-1.18%)
Oct 26, 2023	29.33	29.90	29.33	29.40	14,827,062	-0.01(-0.03%)
Oct 25, 2023	29.32	29.60	28.86	29.41	15,625,831	-0.08(-0.27%)
Oct 24, 2023	30.07	30.21	29.37	29.48	14,832,138	-0.48(-1.59%)
Oct 23, 2023	30.51	30.75	29.94	29.96	11,555,878	-0.60(-1.95%)
Oct 20, 2023	31.02	31.29	30.19	30.56	21,669,758	+0.22(+0.72%)
Oct 19, 2023	30.70	30.95	30.29	30.34	22,189,740	-0.13(-0.42%)
Oct 18, 2023	30.86	30.89	30.43	30.47	14,437,038	-0.70(-2.23%)
Oct 17, 2023	31.20	31.44	31.02	31.16	8,722,098	-0.04(-0.13%)
Oct 16, 2023	31.12	31.50	31.09	31.20	11,495,847	+0.27(+0.87%)
Oct 13, 2023	30.90	31.36	30.85	30.93	9,114,074	-0.02(-0.06%)
Oct 12, 2023	31.45	31.47	30.59	30.95	13,070,951	-0.45(-1.42%)
Oct 11, 2023	31.72	31.79	31.23	31.40	11,141,610	+0.06(+0.19%)
Oct 10, 2023	30.97	31.36	30.94	31.34	11,883,757	+0.47(+1.51%)
Oct 09, 2023	30.56	30.97	30.52	30.88	11,494,059	+0.19(+0.61%)
Oct 06, 2023	30.03	30.91	29.93	30.69	11,859,982	+0.48(+1.58%)
Oct 05, 2023	30.64	30.67	30.03	30.21	13,948,809	-0.44(-1.43%)
Oct 04, 2023	30.59	30.76	30.26	30.65	11,986,577	+0.08(+0.26%)
Oct 03, 2023	30.22	30.76	30.13	30.57	17,854,452	+0.23(+0.75%)
Oct 02, 2023	30.40	30.49	29.96	30.34	16,897,528	-0.21(-0.68%)
Sep 29, 2023	30.79	30.96	30.50	30.55	15,159,031	+0.18(+0.59%)
Sep 28, 2023	30.08	30.62	30.02	30.37	12,178,919	+0.29(+0.96%)
Sep 27, 2023	30.46	30.50	29.83	30.08	13,584,690	-0.34(-1.11%)
Sep 26, 2023	30.84	30.85	30.38	30.42	9,308,345	-0.53(-1.70%)
Sep 25, 2023	30.85	31.03	30.76	30.95	8,847,282	-0.05(-0.16%)
Sep 22, 2023	30.80	31.30	30.77	30.99	16,283,813	+0.18(+0.58%)
Sep 21, 2023	30.93	31.18	30.76	30.82	15,413,915	-0.29(-0.93%)
Sep 20, 2023	31.01	31.36	30.96	31.10	13,237,121	+0.40(+1.29%)
Sep 19, 2023	30.82	30.90	30.24	30.71	15,139,478	-0.19(-0.61%)
Sep 18, 2023	30.78	31.04	30.53	30.90	13,927,001	+0.25(+0.81%)
Sep 15, 2023	30.85	30.99	30.48	30.65	25,670,214	-0.19(-0.61%)
Sep 14, 2023	30.60	30.98	30.49	30.84	12,489,569	+0.54(+1.77%)
Sep 13, 2023	30.40	30.46	29.88	30.30	11,375,160	-0.09(-0.29%)
Sep 12, 2023	29.99	30.64	29.91	30.39	12,822,983	+0.41(+1.36%)
Sep 11, 2023	29.91	30.11	29.83	29.98	13,402,116	+0.23(+0.77%)
Sep 08, 2023	30.17	30.34	29.56	29.75	32,903,476	+0.46(+1.56%)
Sep 07, 2023	29.45	29.75	29.26	29.30	10,543,483	-0.24(-0.81%)
Sep 06, 2023	29.71	30.03	29.49	29.53	16,244,025	-0.19(-0.64%)
Sep 05, 2023	30.43	30.43	29.58	29.72	11,501,905	-0.71(-2.32%)
Sep 01, 2023	30.28	30.56	30.14	30.43	12,386,138	+0.43(+1.42%)
Aug 31, 2023	30.51	30.53	29.98	30.00	11,187,053	-0.53(-1.72%)
Aug 30, 2023	30.53	30.79	30.45	30.53	8,975,602	+0.09(+0.29%)
Aug 29, 2023	30.62	30.76	30.32	30.44	10,577,068	-0.11(-0.36%)
Aug 28, 2023	30.64	30.97	30.38	30.55	12,292,044	-0.05(-0.16%)
Aug 25, 2023	30.35	30.77	30.33	30.60	11,017,446	+0.35(+1.15%)
Aug 24, 2023	30.64	30.76	30.24	30.25	14,475,332	-0.44(-1.42%)
Aug 23, 2023	30.35	30.74	30.29	30.69	12,215,168	+0.49(+1.61%)
Aug 22, 2023	30.34	30.59	30.12	30.20	7,533,540	-0.20(-0.65%)
Aug 21, 2023	30.45	30.64	30.25	30.40	9,728,250	-0.16(-0.52%)
Aug 18, 2023	29.90	30.69	29.83	30.56	13,933,271	+0.59(+1.98%)
Aug 17, 2023	29.95	30.21	29.88	29.96	8,633,232	+0.08(+0.27%)
Aug 16, 2023	30.01	30.31	29.81	29.88	8,381,040	-0.09(-0.30%)
Aug 15, 2023	30.38	30.43	29.85	29.97	11,084,451	-0.53(-1.75%)
Aug 14, 2023	30.38	30.59	30.27	30.51	12,917,162	+0.07(+0.23%)
Aug 11, 2023	30.50	30.71	30.39	30.44	12,431,136	-0.17(-0.55%)
Aug 10, 2023	30.92	31.05	30.59	30.61	9,786,555	-0.19(-0.61%)
Aug 09, 2023	30.89	30.99	30.63	30.79	11,079,943	-0.20(-0.64%)
Aug 08, 2023	31.18	31.41	30.91	30.99	10,702,608	-0.47(-1.48%)
Aug 07, 2023	31.21	31.48	31.18	31.46	12,194,642	+0.26(+0.82%)
Aug 04, 2023	32.09	32.23	31.12	31.20	33,201,194	-1.38(-4.22%)
Aug 03, 2023	32.53	32.88	32.41	32.58	7,973,314	-0.05(-0.15%)
Aug 02, 2023	32.75	32.76	32.33	32.63	9,810,276	-0.35(-1.05%)
Aug 01, 2023	32.98	33.08	32.75	32.97	11,561,084	-0.01(-0.03%)
Jul 31, 2023	33.10	33.26	32.80	32.98	13,915,182	-0.48(-1.42%)
Jul 28, 2023	32.95	33.65	32.85	33.46	12,137,190	+0.76(+2.33%)
Jul 27, 2023	32.76	33.11	32.55	32.70	12,864,238	+0.08(+0.24%)
Jul 26, 2023	32.97	32.97	32.50	32.62	23,344,064	-0.22(-0.66%)
Jul 25, 2023	32.01	32.97	32.01	32.83	14,029,880	+0.64(+2.00%)
Jul 24, 2023	32.04	32.51	31.99	32.19	13,744,722	+0.09(+0.28%)
Jul 21, 2023	31.62	32.30	31.51	32.10	49,365,256	-1.27(-3.80%)
Jul 20, 2023	33.64	33.75	33.32	33.37	16,061,273	-0.09(-0.27%)
Jul 19, 2023	33.34	33.58	33.25	33.46	10,735,112	+0.05(+0.15%)
Jul 18, 2023	32.85	33.42	32.77	33.41	12,953,305	+0.52(+1.60%)
Jul 17, 2023	33.09	33.10	32.46	32.88	15,031,562	-0.41(-1.22%)
Jul 14, 2023	33.26	33.38	33.11	33.29	7,973,031	-0.09(-0.27%)
Jul 13, 2023	33.22	33.46	33.11	33.38	10,062,851	+0.19(+0.57%)
Jul 12, 2023	33.69	33.69	33.13	33.19	11,897,936	-0.24(-0.71%)
Jul 11, 2023	33.44	33.52	33.21	33.43	10,206,925	+0.16(+0.48%)
Jul 10, 2023	32.96	33.31	32.96	33.27	12,433,991	+0.31(+0.93%)
Jul 07, 2023	33.06	33.35	32.91	32.96	16,894,294	-0.16(-0.48%)
Jul 06, 2023	33.13	33.41	32.99	33.12	13,954,177	-0.41(-1.21%)
Jul 05, 2023	33.77	33.80	33.39	33.53	10,076,429	-0.47(-1.37%)
Jul 03, 2023	33.52	34.03	33.19	33.99	4,336,481	+0.24(+0.70%)
Jun 30, 2023	33.66	33.83	33.37	33.75	9,512,725	+0.23(+0.68%)
Jun 29, 2023	33.10	33.53	33.00	33.53	6,375,752	+0.28(+0.83%)
Jun 28, 2023	33.14	33.29	33.04	33.25	9,399,120	+0.12(+0.36%)
Jun 27, 2023	32.80	33.31	32.16	33.13	8,978,496	+0.36(+1.09%)
Jun 26, 2023	32.47	32.93	32.41	32.77	8,551,626	+0.37(+1.13%)
Jun 23, 2023	32.45	32.56	32.29	32.41	13,764,475	-0.37(-1.12%)
Jun 22, 2023	32.72	32.81	32.53	32.77	6,287,312	-0.02(-0.06%)
Jun 21, 2023	32.44	32.87	32.21	32.79	8,969,299	+0.22(+0.67%)
Jun 20, 2023	32.88	33.03	32.52	32.58	9,527,345	-0.30(-0.90%)
Jun 16, 2023	33.33	33.41	32.78	32.87	30,357,728	-0.36(-1.07%)
Jun 15, 2023	32.77	33.24	32.65	33.23	11,462,377	+1.78(+5.67%)
May 08, 2023	31.57	31.81	31.26	31.45	9,060,865	+0.02(+0.06%)
May 05, 2023	31.14	31.60	30.99	31.43	8,985,023	+0.54(+1.76%)
May 04, 2023	30.42	30.94	30.38	30.89	12,522,752	+0.37(+1.23%)
May 03, 2023	30.73	31.07	30.48	30.51	8,666,806	-0.14(-0.45%)
May 02, 2023	30.88	30.92	30.27	30.65	9,981,567	-0.23(-0.73%)
May 01, 2023	30.23	31.12	30.22	30.88	11,448,287	+0.65(+2.15%)
Apr 28, 2023	29.96	30.54	29.92	30.22	12,202,279	+0.25(+0.82%)
Apr 27, 2023	29.79	30.12	29.52	29.98	14,357,424	+0.25(+0.83%)
Apr 26, 2023	30.17	30.38	29.61	29.73	14,311,754	-0.75(-2.46%)
Apr 25, 2023	30.64	30.72	30.25	30.48	13,810,992	-0.47(-1.53%)
Apr 24, 2023	31.37	31.41	30.76	30.95	14,862,600	-0.43(-1.38%)
Apr 21, 2023	31.47	31.83	30.98	31.39	25,406,416	+1.00(+3.28%)
Apr 20, 2023	30.07	30.79	30.07	30.39	22,210,932	+0.25(+0.82%)
Apr 19, 2023	29.88	30.20	29.83	30.15	9,981,439	+0.15(+0.49%)
Apr 18, 2023	30.03	30.31	29.92	30.00	12,896,227	-0.04(-0.13%)
Apr 17, 2023	30.19	30.32	29.85	30.04	16,549,793	-0.03(-0.10%)
Apr 14, 2023	30.09	30.32	29.83	30.07	16,957,342	+0.06(+0.20%)
Apr 13, 2023	29.79	30.06	29.54	30.01	11,963,390	+0.26(+0.86%)
Apr 12, 2023	30.02	30.07	29.69	29.75	12,025,264	-0.15(-0.49%)
Apr 11, 2023	29.67	30.02	29.67	29.90	13,653,370	+0.32(+1.07%)
Apr 10, 2023	29.43	29.63	29.36	29.58	16,952,422	-0.03(-0.10%)
Apr 06, 2023	28.94	29.69	28.75	29.61	18,625,134	+0.72(+2.49%)
Apr 05, 2023	29.07	29.29	28.77	28.89	13,222,251	-0.22(-0.75%)
Apr 04, 2023	29.54	29.60	28.96	29.11	10,890,269	-0.34(-1.14%)
Apr 03, 2023	29.36	29.81	29.33	29.45	8,395,373	-0.09(-0.30%)
Mar 31, 2023	29.20	29.57	29.06	29.53	11,496,580	+0.43(+1.49%)
Mar 30, 2023	29.37	29.53	28.99	29.10	10,799,118	-0.09(-0.30%)
Mar 29, 2023	28.92	29.28	28.92	29.19	12,040,424	+0.47(+1.65%)
Mar 28, 2023	28.39	28.78	28.34	28.72	10,834,672	+0.36(+1.25%)
Mar 27, 2023	28.04	28.49	27.90	28.36	11,629,975	+0.49(+1.77%)
Mar 24, 2023	27.40	27.94	27.23	27.87	13,917,210	+0.17(+0.61%)
Mar 23, 2023	27.97	28.12	27.60	27.70	17,904,294	-0.21(-0.74%)
Mar 22, 2023	28.96	29.06	27.88	27.91	24,420,446	-1.02(-3.51%)
Mar 21, 2023	29.04	29.21	28.63	28.92	13,641,425	+0.14(+0.48%)
Mar 20, 2023	28.59	29.00	28.57	28.78	11,948,801	+0.27(+0.93%)
Mar 17, 2023	28.93	28.93	28.35	28.52	21,786,160	-0.41(-1.43%)
Mar 16, 2023	28.36	29.00	28.24	28.93	14,199,511	+0.35(+1.21%)
Mar 15, 2023	28.69	28.92	28.31	28.59	16,038,926	-0.28(-0.96%)
Mar 14, 2023	28.93	29.29	28.41	28.86	13,560,521	+0.20(+0.69%)
Mar 13, 2023	28.75	29.44	28.61	28.67	17,840,302	-0.42(-1.46%)
Mar 10, 2023	29.36	30.11	29.01	29.09	18,854,282	-0.27(-0.91%)
Mar 09, 2023	30.04	30.07	29.29	29.36	12,468,785	-0.50(-1.68%)
Mar 08, 2023	29.37	29.97	29.36	29.86	12,703,392	+0.57(+1.95%)
Mar 07, 2023	30.19	30.19	29.27	29.29	19,488,320	-0.84(-2.78%)
Mar 06, 2023	30.72	30.73	30.07	30.13	15,249,150	-0.60(-1.96%)
Mar 03, 2023	30.96	30.98	30.57	30.73	14,803,269	-0.13(-0.42%)
Mar 02, 2023	30.26	30.91	30.04	30.86	9,797,362	+0.41(+1.36%)
Mar 01, 2023	29.98	30.55	29.94	30.44	10,964,208	+0.37(+1.21%)
Feb 28, 2023	30.33	30.57	30.02	30.08	12,780,882	-0.28(-0.91%)
Feb 27, 2023	30.90	31.35	30.22	30.35	19,113,666	+0.13(+0.42%)
Feb 24, 2023	29.87	30.29	29.69	30.22	12,867,812	+0.10(+0.33%)
Feb 23, 2023	29.79	30.24	29.65	30.13	16,800,498	+0.65(+2.20%)
Feb 22, 2023	30.14	30.34	29.25	29.48	18,669,304	-0.59(-1.96%)
Feb 21, 2023	30.41	30.47	30.04	30.07	16,466,159	-0.61(-1.99%)
Feb 17, 2023	30.48	30.86	30.27	30.68	12,609,717	+0.10(+0.32%)
Feb 16, 2023	30.68	31.07	30.55	30.58	14,661,816	-0.55(-1.77%)
Feb 15, 2023	30.69	31.25	30.46	31.13	12,002,016	+0.23(+0.73%)
Feb 14, 2023	30.96	31.14	30.32	30.90	14,033,891	-0.19(-0.60%)
Feb 13, 2023	30.74	31.51	30.74	31.09	18,333,842	+0.06(+0.19%)
Feb 10, 2023	30.51	31.12	30.34	31.03	10,947,926	+0.43(+1.41%)
Feb 09, 2023	31.58	31.74	30.56	30.60	11,043,036	-0.81(-2.57%)
Feb 08, 2023	31.66	31.87	31.33	31.40	8,449,516	-0.33(-1.05%)
Feb 07, 2023	31.28	31.85	31.14	31.74	10,479,593	+0.24(+0.75%)
Feb 06, 2023	31.54	31.90	31.41	31.50	9,219,023	-0.22(-0.68%)
Feb 03, 2023	31.84	32.14	31.67	31.72	9,855,425	-0.36(-1.13%)
Feb 02, 2023	31.16	32.32	31.11	32.08	16,101,467	+1.03(+3.32%)
Feb 01, 2023	30.24	31.30	30.21	31.05	15,862,797	+0.66(+2.17%)
Jan 31, 2023	29.61	30.44	29.55	30.39	15,681,537	+1.02(+3.48%)
Jan 30, 2023	29.38	29.88	29.20	29.37	13,894,539	-0.20(-0.66%)
Jan 27, 2023	29.63	30.21	29.38	29.57	19,770,258	-0.07(-0.23%)
Jan 26, 2023	30.07	30.15	28.89	29.64	26,008,204	-0.88(-2.90%)
Jan 25, 2023	30.93	30.99	29.74	30.52	22,619,670	-0.80(-2.54%)
Jan 24, 2023	31.19	31.37	30.52	31.32	13,224,599	-0.19(-0.59%)
Jan 23, 2023	31.55	31.94	31.23	31.50	9,485,232	+0.04(+0.12%)
Jan 20, 2023	30.96	31.48	30.73	31.46	24,469,388	+0.45(+1.46%)
Jan 19, 2023	31.41	31.53	30.98	31.01	10,197,866	-0.67(-2.11%)
Jan 18, 2023	32.01	32.48	31.67	31.68	12,098,384	-0.36(-1.14%)
Jan 17, 2023	32.01	32.30	31.69	32.04	13,577,212	+0.18(+0.56%)
Jan 13, 2023	31.71	31.92	31.53	31.87	7,589,443	-0.07(-0.22%)
Jan 12, 2023	31.88	32.14	31.70	31.94	10,752,353	+0.04(+0.12%)
Jan 11, 2023	32.03	32.07	31.49	31.90	11,184,002	+0.05(+0.15%)
Jan 10, 2023	31.35	31.85	31.35	31.85	11,371,274	+0.26(+0.81%)
Jan 09, 2023	31.64	32.07	31.51	31.59	14,937,278	-0.05(-0.16%)
Jan 06, 2023	30.58	31.81	30.57	31.64	10,987,027	+1.26(+4.14%)
Jan 05, 2023	30.58	30.75	30.27	30.38	11,864,036	-0.36(-1.18%)
Jan 04, 2023	30.48	30.95	30.37	30.75	9,708,821	+0.39(+1.30%)
Jan 03, 2023	30.55	30.64	30.03	30.35	8,474,348	-0.10(-0.32%)
Dec 30, 2022	30.49	30.59	30.20	30.45	7,456,140	-0.26(-0.83%)
Dec 29, 2022	30.53	30.82	30.45	30.71	5,639,199	+0.39(+1.30%)
Dec 28, 2022	30.71	30.85	30.31	30.31	7,759,469	-0.39(-1.28%)
Dec 27, 2022	30.78	30.82	30.51	30.71	10,328,697	-0.01(-0.03%)
Dec 23, 2022	30.51	30.79	30.33	30.72	6,974,205	+0.28(+0.90%)
Dec 22, 2022	30.42	30.50	30.00	30.44	8,571,338	-0.25(-0.80%)
Dec 21, 2022	30.55	30.72	30.37	30.69	11,674,016	+0.48(+1.59%)
Dec 20, 2022	30.55	30.68	30.01	30.21	18,222,154	-0.44(-1.44%)
Dec 19, 2022	31.09	31.25	30.35	30.65	10,817,925	-0.46(-1.49%)
Dec 16, 2022	30.90	31.22	30.54	31.11	34,567,540	-0.12(-0.38%)
Dec 15, 2022	31.72	31.72	30.91	31.23	15,054,145	-0.88(-2.75%)
Dec 14, 2022	32.15	32.57	31.88	32.11	11,901,696	-0.07(-0.21%)
Dec 13, 2022	32.68	32.76	31.82	32.18	15,787,666	+0.51(+1.61%)
Dec 12, 2022	30.96	31.70	30.87	31.67	14,350,975	+0.79(+2.55%)
Dec 09, 2022	31.00	31.10	30.79	30.88	10,716,221	-0.10(-0.32%)
Dec 08, 2022	30.50	31.10	30.49	30.98	11,944,213	+0.60(+1.97%)
Dec 07, 2022	30.63	30.87	30.33	30.38	14,824,855	-0.25(-0.80%)
Dec 06, 2022	30.85	30.92	30.21	30.63	14,558,430	-0.19(-0.61%)
Dec 05, 2022	31.27	31.29	30.75	30.81	19,195,358	-0.69(-2.18%)
Dec 02, 2022	31.56	31.78	31.20	31.50	11,372,800	-0.62(-1.93%)
Dec 01, 2022	32.31	32.43	31.83	32.12	11,494,234	-0.01(-0.03%)
Nov 30, 2022	31.73	32.18	31.16	32.13	24,598,578	+0.51(+1.62%)
Nov 29, 2022	31.34	31.66	30.97	31.62	13,646,440	+0.56(+1.80%)
Nov 28, 2022	31.27	31.39	30.93	31.06	17,271,456	-0.31(-1.00%)
Nov 25, 2022	31.63	31.68	31.34	31.37	5,958,678	-0.05(-0.16%)
Nov 23, 2022	31.28	31.54	31.17	31.42	9,867,200	+0.15(+0.47%)
Nov 22, 2022	30.88	31.55	30.86	31.28	16,031,633	+0.62(+2.01%)
Nov 21, 2022	30.13	30.71	29.81	30.66	20,319,400	+0.40(+1.33%)
Nov 18, 2022	30.50	30.61	29.90	30.26	15,667,705	-0.07(-0.23%)
Nov 17, 2022	30.23	30.33	29.85	30.33	12,477,188	-0.28(-0.93%)
Nov 16, 2022	30.61	30.80	30.41	30.61	10,222,627	-0.07(-0.22%)
Nov 15, 2022	31.50	31.86	30.27	30.68	17,192,588	-0.48(-1.54%)
Nov 14, 2022	31.03	31.76	30.90	31.16	12,557,871	-0.14(-0.44%)
Nov 11, 2022	31.13	31.41	30.72	31.30	14,993,429	+0.71(+2.31%)
Nov 10, 2022	29.88	30.67	29.63	30.59	18,702,036	+1.75(+6.08%)
Nov 09, 2022	29.13	29.31	28.77	28.84	10,764,075	-0.54(-1.83%)
Nov 08, 2022	29.37	29.51	28.86	29.38	14,858,964	+0.02(+0.07%)
Nov 07, 2022	29.21	29.41	29.07	29.36	10,131,314	+0.32(+1.11%)
Nov 04, 2022	28.62	29.17	28.62	29.03	14,153,347	+0.62(+2.17%)
Nov 03, 2022	27.68	28.64	27.56	28.41	19,781,244	+0.46(+1.65%)
Nov 02, 2022	28.49	29.14	27.94	27.95	15,604,661	-0.53(-1.86%)

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.