Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	42.38	42.62	42.38	42.59	2,720	+0.23(+0.54%)
Oct 30, 2023	42.40	42.41	42.34	42.36	3,278	+0.07(+0.16%)
Oct 27, 2023	42.49	42.49	42.29	42.29	7,733	-0.07(-0.16%)
Oct 26, 2023	42.23	42.36	42.23	42.36	4,188	+0.19(+0.44%)
Oct 25, 2023	42.30	42.30	42.12	42.18	3,655	-0.19(-0.46%)
Oct 24, 2023	42.29	42.37	42.25	42.37	2,387	+0.19(+0.46%)
Oct 23, 2023	42.03	42.26	42.03	42.18	3,027	+0.16(+0.37%)
Oct 20, 2023	42.02	42.05	41.93	42.02	2,939	+0.08(+0.19%)
Oct 19, 2023	42.07	42.15	41.94	41.94	10,291	-0.10(-0.23%)
Oct 18, 2023	42.24	42.24	42.04	42.04	6,116	-0.20(-0.48%)
Oct 17, 2023	42.24	42.33	42.23	42.24	3,426	-0.14(-0.32%)
Oct 16, 2023	42.41	42.49	42.35	42.37	9,661	-0.04(-0.09%)
Oct 13, 2023	42.67	42.69	42.41	42.41	3,232	-0.04(-0.10%)
Oct 12, 2023	42.55	42.55	42.45	42.46	4,216	-0.20(-0.48%)
Oct 11, 2023	42.78	42.78	42.58	42.66	8,476	-0.02(-0.05%)
Oct 10, 2023	42.61	42.74	42.53	42.68	4,998	-0.01(-0.01%)
Oct 09, 2023	42.41	42.69	42.41	42.69	7,311	+0.28(+0.66%)
Oct 06, 2023	42.23	42.41	42.10	42.41	9,245	+0.08(+0.20%)
Oct 05, 2023	42.32	42.33	42.27	42.33	1,738	+0.05(+0.11%)
Oct 04, 2023	42.13	42.32	42.08	42.28	12,009	+0.16(+0.38%)
Oct 03, 2023	42.36	42.38	42.09	42.12	8,239	-0.32(-0.76%)
Oct 02, 2023	42.47	42.50	42.40	42.44	13,683	-0.22(-0.52%)
Sep 29, 2023	42.85	42.85	42.66	42.66	3,603	-0.02(-0.05%)
Sep 28, 2023	42.45	42.71	42.45	42.68	2,158	+0.17(+0.39%)
Sep 27, 2023	42.60	42.60	42.49	42.52	2,777	-0.05(-0.12%)
Sep 26, 2023	42.68	42.68	42.56	42.57	3,507	-0.12(-0.29%)
Sep 25, 2023	42.71	42.70	42.69	42.69	4,476	-0.08(-0.18%)
Sep 22, 2023	42.86	42.88	42.77	42.77	1,282	+0.08(+0.20%)
Sep 21, 2023	42.77	42.80	42.69	42.69	1,898	-0.26(-0.61%)
Sep 20, 2023	43.10	43.11	42.95	42.95	4,706	-0.05(-0.11%)
Sep 19, 2023	43.16	43.16	42.98	43.00	8,869	-0.06(-0.14%)
Sep 18, 2023	43.03	43.09	43.03	43.06	2,321	-0.03(-0.07%)
Sep 15, 2023	43.10	43.10	43.07	43.09	1,746	-0.11(-0.25%)
Sep 14, 2023	43.26	43.27	43.20	43.20	2,003	+0.01(+0.02%)
Sep 13, 2023	43.15	43.22	43.15	43.19	1,155	+0.07(+0.16%)
Sep 12, 2023	43.14	43.16	43.10	43.12	11,900	-0.03(-0.06%)
Sep 11, 2023	43.16	43.16	43.14	43.15	3,331	+0.04(+0.10%)
Sep 08, 2023	43.24	43.24	43.11	43.11	1,490	-0.04(-0.08%)
Sep 07, 2023	43.04	43.14	43.03	43.14	1,905	+0.12(+0.27%)
Sep 06, 2023	43.02	43.03	42.96	43.03	3,952	-0.08(-0.19%)
Sep 05, 2023	43.17	43.20	43.11	43.11	2,144	-0.22(-0.50%)
Sep 01, 2023	43.38	43.38	43.31	43.32	7,578	+0.00(+0.01%)
Aug 31, 2023	43.35	43.37	43.28	43.32	12,369	-0.03(-0.06%)
Aug 30, 2023	43.40	43.40	43.33	43.35	10,572	-0.02(-0.04%)
Aug 29, 2023	43.29	43.37	43.28	43.37	11,141	+0.24(+0.56%)
Aug 28, 2023	43.04	43.15	43.04	43.12	8,317	+0.15(+0.36%)
Aug 25, 2023	42.89	42.99	42.83	42.97	228,863	+0.18(+0.41%)
Aug 24, 2023	42.94	42.96	42.79	42.79	302,960	-0.26(-0.60%)
Aug 23, 2023	42.91	43.09	42.91	43.05	209,383	+0.33(+0.78%)
Aug 22, 2023	42.73	42.76	42.71	42.72	134,080	+0.01(+0.03%)
Aug 21, 2023	42.63	42.71	42.63	42.71	1,803	-0.01(-0.03%)
Aug 18, 2023	42.63	42.78	42.63	42.72	112,615	+0.06(+0.15%)
Aug 17, 2023	42.79	42.83	42.60	42.66	4,738	-0.17(-0.40%)
Aug 16, 2023	43.00	43.01	42.83	42.83	4,107	-0.12(-0.28%)
Aug 15, 2023	42.94	43.01	42.94	42.95	6,706	-0.10(-0.23%)
Aug 14, 2023	43.00	43.11	42.99	43.05	12,632	+0.01(+0.03%)
Aug 11, 2023	43.08	43.09	43.01	43.03	14,717	-0.11(-0.26%)
Aug 10, 2023	43.35	43.35	43.11	43.14	156,127	-0.03(-0.07%)
Aug 09, 2023	43.18	43.22	43.12	43.17	7,046	-0.03(-0.07%)
Aug 08, 2023	43.09	43.21	43.07	43.20	7,413	+0.07(+0.16%)
Aug 07, 2023	43.07	43.15	43.07	43.13	5,797	+0.02(+0.06%)
Aug 04, 2023	43.06	43.18	43.06	43.11	4,939	+0.24(+0.56%)
Aug 03, 2023	42.84	42.91	42.83	42.87	2,516	-0.14(-0.33%)
Aug 02, 2023	43.00	43.01	42.91	43.01	2,052	-0.09(-0.20%)
Aug 01, 2023	43.20	43.20	43.10	43.10	3,552	-0.24(-0.56%)
Jul 31, 2023	43.29	43.38	43.29	43.34	7,755	+0.11(+0.25%)
Jul 28, 2023	43.19	43.25	43.19	43.24	4,315	+0.21(+0.48%)
Jul 27, 2023	43.35	43.36	42.97	43.03	4,620	-0.32(-0.74%)
Jul 26, 2023	43.22	43.38	43.22	43.35	4,644	+0.17(+0.39%)
Jul 25, 2023	43.29	43.29	43.18	43.18	3,377	-0.11(-0.25%)
Jul 24, 2023	43.40	43.42	43.29	43.29	5,249	-0.05(-0.12%)
Jul 21, 2023	43.36	43.40	43.29	43.34	2,968	+0.08(+0.18%)
Jul 20, 2023	43.32	43.34	43.25	43.27	2,592	-0.21(-0.48%)
Jul 19, 2023	43.50	43.51	43.46	43.48	1,983	+0.03(+0.07%)
Jul 18, 2023	43.48	43.51	43.45	43.45	2,302	+0.11(+0.24%)
Jul 17, 2023	43.19	43.41	43.19	43.34	5,266	+0.12(+0.27%)
Jul 14, 2023	43.46	43.46	43.22	43.23	6,285	-0.30(-0.68%)
Jul 13, 2023	43.49	43.52	43.40	43.52	4,348	+0.22(+0.51%)
Jul 12, 2023	43.25	43.31	43.24	43.30	2,459	+0.35(+0.81%)
Jul 11, 2023	42.84	42.97	42.84	42.96	12,145	+0.15(+0.35%)
Jul 10, 2023	42.69	42.81	42.68	42.81	3,866	+0.22(+0.52%)
Jul 07, 2023	42.55	42.78	42.55	42.59	4,943	+0.02(+0.06%)
Jul 06, 2023	42.53	42.57	42.47	42.56	6,266	-0.29(-0.68%)
Jul 05, 2023	42.94	42.94	42.78	42.85	5,462	-0.12(-0.27%)
Jul 03, 2023	42.97	42.97	42.97	42.97	1,823	-0.09(-0.22%)
Jun 30, 2023	42.95	43.10	42.95	43.07	4,114	+0.19(+0.44%)
Jun 29, 2023	42.82	42.88	42.82	42.88	5,976	-0.14(-0.33%)
Jun 28, 2023	42.83	43.02	42.79	43.02	569,502	+0.18(+0.42%)
Jun 27, 2023	42.78	42.86	42.78	42.84	1,440	+0.11(+0.25%)
Jun 26, 2023	42.84	42.84	42.67	42.73	3,020	+0.10(+0.24%)
Jun 23, 2023	42.61	42.63	42.61	42.63	1,574	-0.09(-0.20%)
Jun 22, 2023	42.72	42.74	42.68	42.72	3,482,109	-0.06(-0.13%)
Jun 21, 2023	42.76	42.83	42.72	42.77	4,680,528	-0.10(-0.22%)
Jun 20, 2023	43.01	43.01	42.87	42.87	7,382	-0.06(-0.14%)
Jun 16, 2023	42.96	42.96	42.92	42.93	2,315,447	-0.08(-0.20%)
Jun 15, 2023	42.97	43.03	42.95	43.01	2,692	+0.10(+0.22%)
May 08, 2023	42.87	42.92	42.87	42.92	2,575	-0.10(-0.23%)
May 05, 2023	42.97	43.04	42.91	43.02	6,151	+0.21(+0.50%)
May 04, 2023	42.84	42.84	42.73	42.80	2,281	-0.11(-0.26%)
May 03, 2023	42.99	43.07	42.92	42.92	4,638	-0.01(-0.03%)
May 02, 2023	42.90	42.93	42.82	42.93	3,438	+0.03(+0.08%)
May 01, 2023	43.07	43.07	42.87	42.90	5,491	-0.26(-0.60%)
Apr 28, 2023	43.14	43.17	43.13	43.16	2,233	+0.15(+0.36%)
Apr 27, 2023	42.90	43.08	42.90	43.00	4,599	+0.13(+0.30%)
Apr 26, 2023	43.00	43.00	42.87	42.87	2,523	-0.14(-0.33%)
Apr 25, 2023	43.08	43.08	43.02	43.02	1,284	-0.05(-0.12%)
Apr 24, 2023	43.00	43.07	42.99	43.07	1,820	+0.12(+0.28%)
Apr 21, 2023	42.83	42.96	42.83	42.94	2,865	+0.07(+0.17%)
Apr 20, 2023	42.86	42.90	42.85	42.87	3,877	-0.03(-0.07%)
Apr 19, 2023	42.92	42.95	42.90	42.90	1,878	-0.14(-0.33%)
Apr 18, 2023	42.98	43.04	42.98	43.04	1,536	+0.03(+0.07%)
Apr 17, 2023	43.08	43.08	42.91	43.01	4,257	-0.13(-0.31%)
Apr 14, 2023	43.29	43.29	43.08	43.15	16,584	-0.10(-0.24%)
Apr 13, 2023	43.30	43.32	43.25	43.25	3,839	+0.18(+0.41%)
Apr 12, 2023	43.20	43.20	43.01	43.07	3,073	+0.00(+0.00%)
Apr 11, 2023	42.99	43.10	42.95	43.07	5,191	+0.10(+0.23%)
Apr 10, 2023	42.82	42.97	42.82	42.97	12,459	-0.05(-0.12%)
Apr 06, 2023	42.82	43.06	42.77	43.02	4,967	+0.22(+0.51%)
Apr 05, 2023	42.97	43.02	42.80	42.80	3,182	-0.18(-0.42%)
Apr 04, 2023	43.16	43.16	42.98	42.98	4,759	-0.17(-0.40%)
Apr 03, 2023	43.18	43.18	43.09	43.16	1,452	-0.03(-0.07%)
Mar 31, 2023	42.86	43.19	42.86	43.19	3,948	+0.40(+0.94%)
Mar 30, 2023	42.59	42.78	42.54	42.78	8,734	+0.23(+0.54%)
Mar 29, 2023	42.35	42.55	42.34	42.55	4,749	+0.43(+1.02%)
Mar 28, 2023	42.05	42.12	42.05	42.12	2,284	+0.01(+0.02%)
Mar 27, 2023	42.25	42.25	42.11	42.11	2,986	-0.07(-0.16%)
Mar 24, 2023	42.11	42.21	42.11	42.18	1,941	-0.01(-0.02%)
Mar 23, 2023	42.39	42.42	42.15	42.19	3,436	-0.12(-0.27%)
Mar 22, 2023	42.23	42.48	42.17	42.31	2,048	+0.05(+0.12%)
Mar 21, 2023	42.09	42.26	42.07	42.26	2,404	+0.39(+0.94%)
Mar 20, 2023	41.95	41.95	41.82	41.86	4,962	-0.03(-0.06%)
Mar 17, 2023	41.94	41.96	41.88	41.89	8,095	-0.18(-0.43%)
Mar 16, 2023	41.73	42.07	41.73	42.07	6,855	+0.32(+0.77%)
Mar 15, 2023	41.56	41.75	41.51	41.75	4,525	-0.06(-0.14%)
Mar 14, 2023	41.75	41.88	41.75	41.81	94,828	+0.30(+0.72%)
Mar 13, 2023	41.37	41.85	41.37	41.51	2,739	-0.03(-0.07%)
Mar 10, 2023	41.63	41.67	41.52	41.54	1,696	+0.07(+0.18%)
Mar 09, 2023	41.67	41.83	41.44	41.46	6,258	-0.17(-0.41%)
Mar 08, 2023	41.82	41.83	41.58	41.63	5,062	-0.19(-0.46%)
Mar 07, 2023	42.04	42.04	41.82	41.82	2,131,088	-0.22(-0.53%)
Mar 06, 2023	42.19	42.19	42.04	42.05	3,355	-0.01(-0.03%)
Mar 03, 2023	41.84	42.09	41.84	42.06	8,579	+0.41(+0.98%)
Mar 02, 2023	41.50	41.70	41.50	41.65	6,648	+0.00(+0.00%)
Mar 01, 2023	41.72	41.82	41.58	41.65	19,306	-0.12(-0.28%)
Feb 28, 2023	41.74	41.81	41.73	41.77	11,624	-0.05(-0.12%)
Feb 27, 2023	41.80	41.87	41.75	41.82	3,911	+0.18(+0.43%)
Feb 24, 2023	41.64	41.69	41.62	41.64	3,841	-0.22(-0.53%)
Feb 23, 2023	41.67	41.90	41.66	41.86	3,064	+0.35(+0.83%)
Feb 22, 2023	41.44	41.62	41.43	41.51	10,622	+0.30(+0.72%)
Feb 21, 2023	41.32	41.39	41.18	41.22	4,509	-0.58(-1.39%)
Feb 17, 2023	41.45	41.80	41.45	41.80	5,075	+0.18(+0.42%)
Feb 16, 2023	41.71	41.78	41.62	41.62	3,422	-0.35(-0.84%)
Feb 15, 2023	41.88	41.98	41.82	41.98	7,720	-0.04(-0.09%)
Feb 14, 2023	41.90	42.10	41.84	42.01	10,739	-0.01(-0.03%)
Feb 13, 2023	41.93	42.10	41.73	42.03	438,677	+0.07(+0.16%)
Feb 10, 2023	42.12	42.16	41.95	41.96	7,926	-0.30(-0.72%)
Feb 09, 2023	42.60	42.60	42.25	42.27	8,759	-0.25(-0.58%)
Feb 08, 2023	42.61	42.63	42.47	42.51	9,552	-0.16(-0.37%)
Feb 07, 2023	42.52	42.73	42.50	42.67	11,095	+0.09(+0.21%)
Feb 06, 2023	42.61	42.61	42.54	42.58	6,714	-0.23(-0.54%)
Feb 03, 2023	42.89	43.02	42.81	42.81	1,448,464	-0.41(-0.95%)
Feb 02, 2023	43.19	43.31	43.19	43.22	9,863	+0.17(+0.39%)
Feb 01, 2023	42.68	43.09	42.65	43.06	62,910	+0.37(+0.87%)
Jan 31, 2023	42.51	42.68	42.50	42.68	6,262	+0.29(+0.69%)
Jan 30, 2023	42.44	42.48	42.39	42.39	6,300	-0.19(-0.46%)
Jan 27, 2023	42.64	42.67	42.55	42.59	8,502	-0.10(-0.24%)
Jan 26, 2023	42.66	42.69	42.53	42.69	45,776	+0.05(+0.11%)
Jan 25, 2023	42.54	42.64	42.50	42.64	5,357	+0.01(+0.03%)
Jan 24, 2023	42.53	42.63	42.51	42.62	12,423	+0.03(+0.08%)
Jan 23, 2023	42.59	42.71	42.55	42.59	82,486	-0.01(-0.02%)
Jan 20, 2023	42.55	42.60	42.46	42.60	7,470	+0.03(+0.08%)
Jan 19, 2023	42.61	42.62	42.54	42.57	9,337	-0.20(-0.46%)
Jan 18, 2023	42.95	43.04	42.76	42.76	12,063	+0.06(+0.14%)
Jan 17, 2023	42.77	42.86	42.70	42.70	17,775	-0.16(-0.38%)
Jan 13, 2023	42.77	43.03	42.76	42.87	355,249	+0.06(+0.14%)
Jan 12, 2023	42.68	42.82	42.68	42.81	2,242	+0.22(+0.51%)
Jan 11, 2023	42.52	42.59	42.50	42.59	2,896	+0.21(+0.51%)
Jan 10, 2023	42.39	42.41	42.36	42.38	10,646	-0.09(-0.22%)
Jan 09, 2023	42.49	42.61	42.44	42.47	14,869	+0.13(+0.31%)
Jan 06, 2023	42.17	42.46	42.17	42.34	6,967	+0.48(+1.13%)
Jan 05, 2023	41.81	41.88	41.80	41.87	6,920	-0.08(-0.20%)
Jan 04, 2023	41.73	41.95	41.65	41.95	34,069	+0.36(+0.87%)
Jan 03, 2023	41.65	41.71	41.46	41.59	13,855	+0.14(+0.34%)
Dec 30, 2022	41.27	41.45	41.26	41.44	11,619	+0.02(+0.04%)
Dec 29, 2022	40.95	41.43	40.95	41.43	7,221	+0.49(+1.21%)
Dec 28, 2022	41.49	41.49	40.93	40.93	15,729	-0.49(-1.19%)
Dec 27, 2022	41.73	41.73	41.43	41.43	5,403	-0.40(-0.96%)
Dec 23, 2022	41.59	41.83	41.59	41.83	6,480	+0.16(+0.40%)
Dec 22, 2022	41.83	41.83	41.64	41.66	4,178	-0.25(-0.60%)
Dec 21, 2022	41.85	41.98	41.84	41.91	570,608	+0.33(+0.80%)
Dec 20, 2022	41.45	41.63	41.45	41.58	6,753	-0.09(-0.21%)
Dec 19, 2022	41.70	41.70	41.60	41.67	2,139	-0.15(-0.37%)
Dec 16, 2022	41.85	41.87	41.79	41.82	3,263	-0.23(-0.55%)
Dec 15, 2022	41.93	42.05	41.93	42.05	3,451	-0.15(-0.36%)
Dec 14, 2022	42.38	42.41	41.96	42.21	9,765	-0.18(-0.43%)
Dec 13, 2022	42.57	42.57	42.19	42.39	30,635	+0.36(+0.87%)
Dec 12, 2022	41.99	42.06	41.88	42.02	2,108,974	+0.10(+0.24%)
Dec 09, 2022	41.80	42.03	41.80	41.92	2,397,324	+0.05(+0.11%)
Dec 08, 2022	41.85	41.95	41.82	41.87	32,358	-0.00(-0.01%)
Dec 07, 2022	41.73	41.89	41.73	41.88	2,394,604	+0.24(+0.58%)
Dec 06, 2022	41.81	41.81	41.60	41.64	2,407,211	-0.14(-0.34%)
Dec 05, 2022	41.90	41.90	41.71	41.78	1,434	-0.33(-0.78%)
Dec 02, 2022	41.95	42.11	41.95	42.11	1,745	-0.01(-0.02%)
Dec 01, 2022	42.00	42.12	42.00	42.12	8,904	+0.04(+0.10%)
Nov 30, 2022	41.48	42.08	41.45	42.08	1,200,646	+0.59(+1.42%)
Nov 29, 2022	41.31	41.49	41.29	41.49	1,213,230	+0.11(+0.28%)
Nov 28, 2022	41.58	41.58	41.37	41.38	2,413,654	-0.41(-0.98%)
Nov 25, 2022	41.85	41.85	41.79	41.79	1,300	-0.07(-0.17%)
Nov 23, 2022	41.84	41.87	41.75	41.86	2,214,052	+0.22(+0.52%)
Nov 22, 2022	41.48	41.64	41.48	41.64	3,479	+0.27(+0.65%)
Nov 21, 2022	41.36	41.40	41.32	41.37	4,225	+0.00(+0.00%)
Nov 18, 2022	41.41	41.41	41.31	41.37	1,596	+0.10(+0.25%)
Nov 17, 2022	41.12	41.29	41.12	41.27	33,749	-0.17(-0.42%)
Nov 16, 2022	41.46	41.47	41.44	41.44	543,803	-0.07(-0.16%)
Nov 15, 2022	41.46	41.52	41.36	41.51	3,375	+0.35(+0.86%)
Nov 14, 2022	41.27	41.30	41.16	41.16	3,673	-0.33(-0.79%)
Nov 11, 2022	41.31	41.52	41.31	41.48	4,326	+0.12(+0.29%)
Nov 10, 2022	41.18	41.37	41.18	41.37	5,289	+1.17(+2.91%)
Nov 09, 2022	40.38	40.43	40.20	40.20	4,854	-0.39(-0.96%)
Nov 08, 2022	40.69	40.69	40.53	40.59	5,009	-0.04(-0.09%)
Nov 07, 2022	40.70	40.70	40.55	40.62	12,363	+0.02(+0.06%)
Nov 04, 2022	40.54	40.65	40.44	40.60	5,297	+0.23(+0.58%)
Nov 03, 2022	40.44	40.45	40.35	40.37	6,021	-0.22(-0.54%)
Nov 02, 2022	40.87		40.58	40.58	1,970	-0.34(-0.82%)

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.