Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	44.27	44.54	44.21	44.54	26,226	+0.40(+0.90%)
Oct 30, 2023	43.84	44.24	43.78	44.15	32,783	+0.50(+1.16%)
Oct 27, 2023	44.20	44.20	43.49	43.64	21,886	-0.54(-1.22%)
Oct 26, 2023	44.30	44.44	44.07	44.18	13,282	-0.27(-0.61%)
Oct 25, 2023	44.75	44.75	44.38	44.45	34,940	-0.43(-0.95%)
Oct 24, 2023	44.78	45.03	44.72	44.88	19,624	+0.26(+0.58%)
Oct 23, 2023	44.96	45.05	44.54	44.62	102,362	-0.53(-1.18%)
Oct 20, 2023	45.51	45.51	45.14	45.16	10,066	-0.44(-0.96%)
Oct 19, 2023	45.96	46.19	45.55	45.59	18,768	-0.40(-0.86%)
Oct 18, 2023	46.15	46.25	45.90	45.99	14,826	-0.41(-0.87%)
Oct 17, 2023	45.94	46.60	45.94	46.39	9,031	+0.20(+0.42%)
Oct 16, 2023	45.98	46.23	45.98	46.20	42,430	+0.54(+1.18%)
Oct 13, 2023	45.92	46.03	45.56	45.66	10,500	+0.04(+0.10%)
Oct 12, 2023	46.02	46.02	45.48	45.62	20,111	-0.36(-0.79%)
Oct 11, 2023	45.99	46.02	45.75	45.98	8,142	-0.19(-0.41%)
Oct 10, 2023	46.01	46.41	46.01	46.17	119,270	+0.29(+0.64%)
Oct 09, 2023	45.41	45.91	45.41	45.87	13,166	+0.33(+0.73%)
Oct 06, 2023	45.11	45.74	44.86	45.54	23,344	+0.32(+0.70%)
Oct 05, 2023	45.12	45.30	44.98	45.23	11,591	-0.08(-0.17%)
Oct 04, 2023	45.36	45.36	44.93	45.31	20,934	-0.05(-0.10%)
Oct 03, 2023	45.59	45.74	45.22	45.35	21,185	-0.50(-1.09%)
Oct 02, 2023	46.19	46.19	45.62	45.85	29,233	-0.48(-1.03%)
Sep 29, 2023	46.94	46.94	46.20	46.33	15,321	-0.40(-0.85%)
Sep 28, 2023	46.35	46.85	46.35	46.72	14,907	+0.38(+0.81%)
Sep 27, 2023	46.34	46.42	46.01	46.34	41,731	+0.15(+0.32%)
Sep 26, 2023	46.41	46.59	46.16	46.20	54,514	-0.55(-1.18%)
Sep 25, 2023	46.32	46.75	46.65	46.75	27,166	+0.21(+0.45%)
Sep 22, 2023	46.89	46.89	46.51	46.54	231,656	-0.20(-0.42%)
Sep 21, 2023	46.99	47.08	46.73	46.74	37,716	-0.47(-0.99%)
Sep 20, 2023	47.59	47.75	47.21	47.21	48,734	-0.27(-0.56%)
Sep 19, 2023	47.68	47.74	47.33	47.47	12,927	-0.17(-0.35%)
Sep 18, 2023	47.56	47.77	47.56	47.64	16,917	+0.10(+0.20%)
Sep 15, 2023	47.81	47.89	47.51	47.55	27,161	-0.50(-1.04%)
Sep 14, 2023	47.95	48.11	47.90	48.04	72,295	+0.49(+1.03%)
Sep 13, 2023	47.64	47.64	47.43	47.55	24,201	+0.00(+0.01%)
Sep 12, 2023	47.29	47.81	47.29	47.55	23,758	+0.22(+0.47%)
Sep 11, 2023	47.46	47.46	47.30	47.33	23,114	+0.16(+0.34%)
Sep 08, 2023	47.06	47.25	47.02	47.17	29,891	+0.22(+0.46%)
Sep 07, 2023	46.84	47.06	46.84	46.95	11,592	-0.07(-0.15%)
Sep 06, 2023	46.95	47.05	46.71	47.03	26,311	-0.05(-0.11%)
Sep 05, 2023	47.43	47.44	47.08	47.08	22,054	-0.43(-0.90%)
Sep 01, 2023	47.41	47.61	47.38	47.51	203,163	+0.45(+0.95%)
Aug 31, 2023	47.23	47.23	47.03	47.06	28,582	-0.11(-0.23%)
Aug 30, 2023	47.20	47.24	47.08	47.17	26,113	+0.05(+0.10%)
Aug 29, 2023	46.80	47.12	46.80	47.12	27,124	+0.33(+0.72%)
Aug 28, 2023	46.72	46.87	46.62	46.78	41,457	+0.21(+0.44%)
Aug 25, 2023	46.53	46.72	46.26	46.58	14,294	+0.17(+0.36%)
Aug 24, 2023	46.55	46.97	46.39	46.41	26,382	-0.28(-0.60%)
Aug 23, 2023	46.54	46.73	46.52	46.69	20,618	+0.17(+0.37%)
Aug 22, 2023	46.90	46.90	46.51	46.52	27,149	-0.33(-0.71%)
Aug 21, 2023	46.92	46.92	46.56	46.85	27,366	-0.02(-0.04%)
Aug 18, 2023	46.55	46.95	46.55	46.87	23,204	+0.10(+0.21%)
Aug 17, 2023	47.23	47.23	46.74	46.77	15,678	-0.13(-0.27%)
Aug 16, 2023	47.17	47.32	46.89	46.90	20,169	-0.35(-0.74%)
Aug 15, 2023	47.52	47.52	47.17	47.25	29,545	-0.51(-1.07%)
Aug 14, 2023	47.71	47.80	47.68	47.77	59,542	+0.01(+0.02%)
Aug 11, 2023	47.42	47.80	47.42	47.76	97,517	+0.18(+0.38%)
Aug 10, 2023	47.87	48.14	47.53	47.58	21,555	-0.02(-0.05%)
Aug 09, 2023	47.76	47.98	47.60	47.60	40,831	-0.15(-0.32%)
Aug 08, 2023	47.59	47.77	47.23	47.75	17,635	-0.19(-0.39%)
Aug 07, 2023	47.62	47.98	47.62	47.94	30,900	+0.49(+1.03%)
Aug 04, 2023	47.71	47.95	47.42	47.45	26,823	-0.20(-0.42%)
Aug 03, 2023	47.54	47.87	47.41	47.66	37,732	-0.02(-0.04%)
Aug 02, 2023	47.68	47.86	47.55	47.68	23,342	-0.30(-0.63%)
Aug 01, 2023	47.98	48.11	47.82	47.98	16,546	-0.12(-0.26%)
Jul 31, 2023	48.01	48.18	47.96	48.10	16,840	+0.13(+0.27%)
Jul 28, 2023	48.02	48.04	47.86	47.98	24,282	+0.11(+0.23%)
Jul 27, 2023	48.03	48.32	47.81	47.87	26,470	+0.13(+0.27%)
Jul 26, 2023	47.59	47.91	47.59	47.74	13,417	+0.05(+0.11%)
Jul 25, 2023	47.59	47.85	47.59	47.69	25,543	-0.10(-0.21%)
Jul 24, 2023	47.46	47.93	47.46	47.79	30,800	+0.33(+0.69%)
Jul 21, 2023	47.53	47.53	47.28	47.46	17,155	+0.16(+0.35%)
Jul 20, 2023	46.93	47.34	46.93	47.30	16,311	+0.50(+1.07%)
Jul 19, 2023	46.59	46.83	46.59	46.79	32,079	+0.25(+0.53%)
Jul 18, 2023	46.17	46.71	46.17	46.55	20,220	+0.42(+0.90%)
Jul 17, 2023	45.90	46.22	45.90	46.13	14,296	+0.07(+0.15%)
Jul 14, 2023	46.33	46.33	46.03	46.07	32,016	-0.24(-0.51%)
Jul 13, 2023	46.30	46.38	46.18	46.30	12,206	+0.14(+0.30%)
Jul 12, 2023	46.42	46.47	46.13	46.16	23,038	+0.04(+0.09%)
Jul 11, 2023	45.80	46.12	45.79	46.12	23,077	+0.55(+1.21%)
Jul 10, 2023	45.34	45.64	45.34	45.57	43,485	+0.25(+0.56%)
Jul 07, 2023	45.38	45.68	45.31	45.32	16,931	+0.00(+0.00%)
Jul 06, 2023	45.33	45.34	45.13	45.32	35,762	-0.57(-1.24%)
Jul 05, 2023	45.86	45.98	45.81	45.88	20,892	-0.18(-0.40%)
Jul 03, 2023	45.88	46.13	45.88	46.07	5,634	+0.16(+0.34%)
Jun 30, 2023	45.71	46.01	45.65	45.91	30,270	+0.41(+0.91%)
Jun 29, 2023	45.13	45.49	45.13	45.49	28,061	+0.39(+0.87%)
Jun 28, 2023	44.93	45.14	44.90	45.10	19,931	-0.09(-0.20%)
Jun 27, 2023	44.91	45.25	44.84	45.19	16,189	+0.32(+0.70%)
Jun 26, 2023	44.64	44.96	44.64	44.87	16,689	+0.26(+0.57%)
Jun 23, 2023	44.62	44.70	44.49	44.62	24,496	-0.26(-0.57%)
Jun 22, 2023	44.75	44.91	44.74	44.87	27,501	-0.02(-0.04%)
Jun 21, 2023	44.86	45.14	44.81	44.89	27,662	-0.08(-0.17%)
Jun 20, 2023	45.14	45.14	44.81	44.97	30,297	-0.33(-0.72%)
Jun 16, 2023	45.42	45.51	45.30	45.30	31,989	-0.02(-0.04%)
Jun 15, 2023	44.74	45.43	44.74	45.32	95,295	+1.28(+2.91%)
May 08, 2023	44.14	44.14	43.96	44.04	42,964	-0.01(-0.02%)
May 05, 2023	43.71	44.19	43.71	44.05	11,650	+0.75(+1.74%)
May 04, 2023	43.72	43.72	43.14	43.29	37,763	-0.54(-1.24%)
May 03, 2023	44.26	44.40	43.84	43.84	15,005	-0.44(-0.98%)
May 02, 2023	44.77	44.77	43.94	44.27	41,848	-0.62(-1.37%)
May 01, 2023	44.77	45.13	44.77	44.89	127,226	+0.15(+0.34%)
Apr 28, 2023	44.27	44.76	44.27	44.74	58,636	+0.38(+0.85%)
Apr 27, 2023	44.04	44.46	43.84	44.36	15,917	+0.38(+0.87%)
Apr 26, 2023	44.44	44.44	43.92	43.98	21,822	-0.64(-1.43%)
Apr 25, 2023	45.05	45.05	44.62	44.62	11,276	-0.66(-1.46%)
Apr 24, 2023	45.11	45.30	45.11	45.28	13,912	+0.13(+0.28%)
Apr 21, 2023	45.02	45.15	44.94	45.15	7,402	+0.03(+0.07%)
Apr 20, 2023	45.21	45.27	45.01	45.12	7,230	-0.24(-0.52%)
Apr 19, 2023	45.29	45.43	45.27	45.36	19,845	-0.05(-0.11%)
Apr 18, 2023	45.46	45.46	45.19	45.41	106,110	+0.07(+0.15%)
Apr 17, 2023	45.18	45.34	45.05	45.34	59,773	+0.16(+0.35%)
Apr 14, 2023	45.23	45.43	45.01	45.18	9,733	+0.07(+0.16%)
Apr 13, 2023	44.87	45.15	44.74	45.10	13,123	+0.37(+0.82%)
Apr 12, 2023	45.09	45.09	44.72	44.74	15,845	-0.16(-0.35%)
Apr 11, 2023	44.82	45.02	44.81	44.89	19,592	+0.18(+0.41%)
Apr 10, 2023	44.53	44.71	44.52	44.71	50,922	+0.18(+0.40%)
Apr 06, 2023	44.44	44.64	44.44	44.54	16,657	+0.04(+0.09%)
Apr 05, 2023	44.16	44.53	44.16	44.50	15,916	+0.33(+0.75%)
Apr 04, 2023	44.76	44.76	43.98	44.16	28,181	-0.49(-1.10%)
Apr 03, 2023	44.40	44.69	44.40	44.65	16,546	+0.37(+0.84%)
Mar 31, 2023	44.06	44.33	44.02	44.28	29,067	+0.48(+1.09%)
Mar 30, 2023	43.96	43.97	43.65	43.80	22,166	+0.12(+0.27%)
Mar 29, 2023	43.54	43.69	43.48	43.68	39,345	+0.48(+1.11%)
Mar 28, 2023	43.12	43.38	43.12	43.21	29,297	-0.01(-0.02%)
Mar 27, 2023	43.23	43.44	43.06	43.22	33,772	+0.42(+0.98%)
Mar 24, 2023	42.26	42.84	42.13	42.79	41,895	+0.24(+0.57%)
Mar 23, 2023	43.06	43.16	42.26	42.55	31,418	-0.22(-0.51%)
Mar 22, 2023	43.63	43.63	42.77	42.77	28,883	-0.78(-1.79%)
Mar 21, 2023	43.57	43.65	43.34	43.55	18,467	+0.42(+0.98%)
Mar 20, 2023	42.63	43.28	42.63	43.13	23,944	+0.56(+1.32%)
Mar 17, 2023	43.13	43.13	42.39	42.57	35,160	-0.71(-1.64%)
Mar 16, 2023	42.61	43.34	42.36	43.28	100,321	+0.47(+1.09%)
Mar 15, 2023	42.69	42.90	42.38	42.81	97,206	-0.67(-1.54%)
Mar 14, 2023	43.72	43.72	43.07	43.48	60,905	+0.48(+1.11%)
Mar 13, 2023	42.95	43.62	42.90	43.00	44,950	-0.41(-0.94%)
Mar 10, 2023	43.59	44.09	43.26	43.41	60,629	-0.37(-0.84%)
Mar 09, 2023	44.71	44.75	43.74	43.78	55,190	-0.90(-2.02%)
Mar 08, 2023	44.86	44.92	44.49	44.69	22,442	-0.19(-0.43%)
Mar 07, 2023	45.62	45.62	44.83	44.88	31,877	-0.83(-1.82%)
Mar 06, 2023	45.63	45.83	45.63	45.71	57,939	+0.01(+0.03%)
Mar 03, 2023	45.23	45.73	45.23	45.70	21,833	+0.55(+1.23%)
Mar 02, 2023	44.81	45.25	44.76	45.14	25,701	+0.11(+0.24%)
Mar 01, 2023	44.93	45.15	44.93	45.04	35,377	-0.03(-0.06%)
Feb 28, 2023	45.29	45.35	45.06	45.06	13,528	-0.28(-0.63%)
Feb 27, 2023	45.72	45.72	45.33	45.35	19,568	-0.03(-0.06%)
Feb 24, 2023	45.31	45.47	45.14	45.38	15,730	-0.25(-0.55%)
Feb 23, 2023	45.72	45.82	45.29	45.63	23,286	+0.08(+0.17%)
Feb 22, 2023	45.73	45.82	45.41	45.55	30,148	-0.15(-0.32%)
Feb 21, 2023	46.05	46.05	45.61	45.70	24,611	-0.61(-1.32%)
Feb 17, 2023	46.02	46.35	45.97	46.31	17,410	+0.14(+0.29%)
Feb 16, 2023	46.17	46.50	46.07	46.17	17,562	-0.27(-0.59%)
Feb 15, 2023	46.31	46.45	46.28	46.45	351,078	-0.11(-0.23%)
Feb 14, 2023	46.69	46.84	46.36	46.55	22,755	-0.18(-0.37%)
Feb 13, 2023	46.31	46.73	46.31	46.73	97,400	+0.42(+0.90%)
Feb 10, 2023	45.80	46.35	45.80	46.31	161,589	+0.48(+1.04%)
Feb 09, 2023	46.30	46.38	45.76	45.83	382,168	-0.33(-0.72%)
Feb 08, 2023	46.14	46.34	46.13	46.16	28,808	-0.16(-0.34%)
Feb 07, 2023	45.82	46.44	45.81	46.32	47,908	+0.29(+0.63%)
Feb 06, 2023	45.84	46.11	45.84	46.03	72,857	-0.03(-0.06%)
Feb 03, 2023	46.10	46.30	45.96	46.06	71,693	-0.11(-0.23%)
Feb 02, 2023	46.38	46.38	45.96	46.16	112,316	-0.21(-0.46%)
Feb 01, 2023	46.38	46.71	45.87	46.38	60,214	-0.10(-0.21%)
Jan 31, 2023	46.01	46.47	45.95	46.47	46,622	+0.55(+1.20%)
Jan 30, 2023	46.02	46.23	45.89	45.92	14,757	-0.31(-0.67%)
Jan 27, 2023	46.33	46.52	46.23	46.23	26,210	-0.19(-0.42%)
Jan 26, 2023	46.33	46.44	46.03	46.43	36,756	+0.20(+0.44%)
Jan 25, 2023	45.93	46.22	45.78	46.22	50,235	+0.16(+0.34%)
Jan 24, 2023	45.71	46.11	45.71	46.07	66,983	+0.04(+0.10%)
Jan 23, 2023	45.64	46.25	45.64	46.02	46,023	+0.34(+0.73%)
Jan 20, 2023	45.47	45.69	45.23	45.69	68,641	+0.33(+0.73%)
Jan 19, 2023	45.37	45.55	45.27	45.36	40,174	-0.18(-0.38%)
Jan 18, 2023	46.48	46.48	45.52	45.53	104,766	-0.91(-1.97%)
Jan 17, 2023	46.77	46.77	46.41	46.45	78,619	-0.29(-0.62%)
Jan 13, 2023	46.19	46.77	46.11	46.74	160,161	+0.21(+0.46%)
Jan 12, 2023	46.64	46.70	46.30	46.52	23,141	+0.03(+0.06%)
Jan 11, 2023	46.44	46.50	46.21	46.49	55,411	+0.18(+0.39%)
Jan 10, 2023	46.11	46.31	46.09	46.31	32,279	+0.22(+0.47%)
Jan 09, 2023	46.78	46.78	46.10	46.10	37,205	-0.63(-1.35%)
Jan 06, 2023	46.12	46.87	46.11	46.73	73,951	+0.93(+2.04%)
Jan 05, 2023	45.70	45.89	45.54	45.79	28,990	-0.15(-0.32%)
Jan 04, 2023	45.79	46.25	45.74	45.94	352,143	+0.24(+0.53%)
Jan 03, 2023	45.85	45.86	45.39	45.70	33,942	-0.06(-0.13%)
Dec 30, 2022	45.65	45.76	45.42	45.76	31,088	-0.12(-0.25%)
Dec 29, 2022	45.79	45.96	45.73	45.87	155,765	+0.35(+0.77%)
Dec 28, 2022	45.99	45.99	45.52	45.52	30,783	-0.39(-0.85%)
Dec 27, 2022	45.96	46.03	45.81	45.91	37,273	+0.00(+0.00%)
Dec 23, 2022	45.66	45.91	45.50	45.91	60,334	+0.27(+0.60%)
Dec 22, 2022	45.76	45.76	45.09	45.64	106,484	-0.30(-0.66%)
Dec 21, 2022	45.78	46.05	45.67	45.94	80,110	+0.53(+1.18%)
Dec 20, 2022	45.34	45.60	45.34	45.41	79,150	+0.07(+0.15%)
Dec 19, 2022	45.39	45.65	45.10	45.34	106,065	-0.09(-0.19%)
Dec 16, 2022	45.50	45.53	45.09	45.42	25,701	-0.44(-0.97%)
Dec 15, 2022	46.22	46.36	45.66	45.87	20,926	-0.92(-1.96%)
Dec 14, 2022	46.88	47.23	46.58	46.78	46,414	-0.04(-0.09%)
Dec 13, 2022	47.54	47.54	46.61	46.82	44,057	+0.14(+0.29%)
Dec 12, 2022	46.22	46.71	46.00	46.69	20,083	+0.64(+1.40%)
Dec 09, 2022	46.55	46.55	46.04	46.04	49,065	-0.48(-1.03%)
Dec 08, 2022	46.51	46.58	46.40	46.52	21,768	+0.20(+0.43%)
Dec 07, 2022	46.18	46.61	46.18	46.32	22,048	+0.10(+0.22%)
Dec 06, 2022	46.73	46.86	46.03	46.22	24,631	-0.53(-1.14%)
Dec 05, 2022	47.34	47.34	46.62	46.76	24,244	-0.76(-1.60%)
Dec 02, 2022	47.08	47.53	47.08	47.51	62,230	+0.03(+0.07%)
Dec 01, 2022	47.63	47.73	47.32	47.48	38,444	-0.01(-0.02%)
Nov 30, 2022	46.79	47.49	46.44	47.49	31,035	+0.71(+1.51%)
Nov 29, 2022	46.60	46.85	46.58	46.78	28,669	+0.22(+0.48%)
Nov 28, 2022	46.77	46.93	46.50	46.56	33,287	-0.47(-1.01%)
Nov 25, 2022	46.98	47.14	46.98	47.04	3,316	+0.09(+0.18%)
Nov 23, 2022	46.88	47.01	46.79	46.95	16,925	+0.00(+0.00%)
Nov 22, 2022	46.59	46.96	46.59	46.95	58,312	+0.60(+1.29%)
Nov 21, 2022	46.05	46.43	45.98	46.35	127,317	+0.14(+0.31%)
Nov 18, 2022	46.08	46.22	45.94	46.21	23,135	+0.39(+0.84%)
Nov 17, 2022	45.44	45.84	45.39	45.82	18,889	+0.03(+0.06%)
Nov 16, 2022	45.97	46.05	45.73	45.79	20,198	-0.21(-0.46%)
Nov 15, 2022	46.18	46.21	45.80	46.00	43,648	+0.25(+0.55%)
Nov 14, 2022	45.80	46.33	45.72	45.75	36,103	-0.11(-0.24%)
Nov 11, 2022	46.02	46.02	45.50	45.86	32,529	+0.01(+0.03%)
Nov 10, 2022	45.66	45.89	45.31	45.85	17,002	+1.25(+2.80%)
Nov 09, 2022	45.26	45.44	44.57	44.60	24,292	-0.80(-1.77%)
Nov 08, 2022	45.33	45.60	45.14	45.40	32,773	+0.21(+0.47%)
Nov 07, 2022	45.02	45.28	44.99	45.19	70,314	+0.40(+0.89%)
Nov 04, 2022	44.74	44.98	44.22	44.80	27,661	+0.53(+1.20%)
Nov 03, 2022	44.14	44.50	43.94	44.26	46,363	-0.18(-0.41%)
Nov 02, 2022	44.96		44.45	44.45	76,520	-0.62(-1.37%)

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.