Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	47.15	47.32	47.01	47.23	2,228,567	+0.12(+0.25%)
Oct 30, 2023	46.98	47.14	46.85	47.11	1,849,090	+0.54(+1.16%)
Oct 27, 2023	47.10	47.15	46.45	46.57	2,176,746	-0.22(-0.47%)
Oct 26, 2023	46.94	47.96	46.64	46.79	2,833,253	-0.30(-0.64%)
Oct 25, 2023	47.17	47.40	47.02	47.09	2,294,103	-0.15(-0.32%)
Oct 24, 2023	47.12	47.31	45.89	47.24	2,072,893	+0.17(+0.36%)
Oct 23, 2023	46.93	47.37	46.78	47.07	2,341,169	-0.03(-0.06%)
Oct 20, 2023	47.37	47.52	46.07	47.10	4,935,896	-0.56(-1.17%)
Oct 19, 2023	47.79	48.09	47.55	47.66	22,337,208	-0.44(-0.91%)
Oct 18, 2023	48.54	48.59	48.03	48.10	1,544,917	-0.78(-1.60%)
Oct 17, 2023	48.48	49.10	48.48	48.88	2,359,628	+0.05(+0.10%)
Oct 16, 2023	48.57	48.86	48.27	48.83	1,367,666	+0.44(+0.91%)
Oct 13, 2023	48.60	49.53	48.27	48.39	1,239,201	-0.39(-0.80%)
Oct 12, 2023	49.23	49.29	48.59	48.78	1,473,773	-0.43(-0.87%)
Oct 11, 2023	49.34	49.40	48.96	49.21	1,401,880	+0.15(+0.31%)
Oct 10, 2023	48.88	49.23	48.88	49.06	1,708,164	+0.74(+1.53%)
Oct 09, 2023	48.03	48.41	47.96	48.32	1,399,624	-0.04(-0.08%)
Oct 06, 2023	47.60	48.49	47.49	48.36	1,614,302	+0.57(+1.19%)
Oct 05, 2023	47.53	47.83	47.51	47.79	2,115,924	+0.54(+1.14%)
Oct 04, 2023	47.42	47.44	46.91	47.25	1,981,660	-0.26(-0.55%)
Oct 03, 2023	47.65	47.77	47.35	47.51	2,412,144	-0.64(-1.33%)
Oct 02, 2023	48.65	48.72	48.02	48.15	2,018,307	-0.78(-1.59%)
Sep 29, 2023	49.53	49.53	48.83	48.93	1,700,437	-0.34(-0.69%)
Sep 28, 2023	48.89	49.40	48.86	49.27	1,724,386	+0.44(+0.90%)
Sep 27, 2023	49.09	49.09	48.52	48.83	1,277,022	-0.10(-0.20%)
Sep 26, 2023	49.16	49.33	48.89	48.93	1,673,170	-0.55(-1.11%)
Sep 25, 2023	49.31	49.49	49.37	49.48	2,874,865	-0.25(-0.50%)
Sep 22, 2023	49.96	50.13	49.69	49.73	2,798,969	+0.00(+0.00%)
Sep 21, 2023	50.05	50.17	49.72	49.73	1,441,543	-0.66(-1.31%)
Sep 20, 2023	50.75	50.97	50.35	50.39	1,521,577	-0.14(-0.28%)
Sep 19, 2023	50.52	50.64	50.24	50.53	2,254,079	+0.33(+0.66%)
Sep 18, 2023	50.29	50.29	50.03	50.20	1,394,235	-0.15(-0.30%)
Sep 15, 2023	50.47	50.71	50.32	50.35	1,781,882	-0.09(-0.18%)
Sep 14, 2023	50.11	50.47	50.03	50.44	1,357,447	+0.81(+1.63%)
Sep 13, 2023	49.71	49.81	49.53	49.63	1,806,156	-0.02(-0.04%)
Sep 12, 2023	49.54	49.80	49.46	49.65	1,456,955	+0.02(+0.04%)
Sep 11, 2023	49.46	49.70	49.45	49.63	1,352,922	+0.68(+1.39%)
Sep 08, 2023	48.89	49.08	48.80	48.95	1,087,694	-0.04(-0.08%)
Sep 07, 2023	48.95	49.13	48.87	48.99	960,954	-0.08(-0.16%)
Sep 06, 2023	49.14	49.26	48.91	49.07	1,582,895	-0.08(-0.16%)
Sep 05, 2023	49.48	49.51	49.11	49.15	1,814,595	-0.36(-0.73%)
Sep 01, 2023	49.92	49.95	48.78	49.51	1,434,885	+0.10(+0.20%)
Aug 31, 2023	49.65	49.69	49.28	49.41	2,242,070	-0.14(-0.28%)
Aug 30, 2023	49.71	49.99	49.47	49.55	1,234,824	-0.04(-0.08%)
Aug 29, 2023	48.94	49.59	48.86	49.59	1,774,781	+0.61(+1.25%)
Aug 28, 2023	48.86	49.02	48.82	48.98	2,099,732	+0.46(+0.95%)
Aug 25, 2023	48.54	48.67	48.11	48.52	2,534,878	+0.32(+0.66%)
Aug 24, 2023	48.47	48.70	48.18	48.20	2,550,541	-0.55(-1.13%)
Aug 23, 2023	48.45	48.80	48.15	48.75	3,610,873	+0.38(+0.79%)
Aug 22, 2023	48.60	49.00	48.33	48.37	1,654,390	-0.02(-0.04%)
Aug 21, 2023	48.34	48.56	48.15	48.39	2,987,887	+0.14(+0.29%)
Aug 18, 2023	47.94	48.33	47.74	48.25	3,529,490	-0.06(-0.12%)
Aug 17, 2023	48.60	48.74	48.23	48.31	3,689,074	-0.10(-0.21%)
Aug 16, 2023	48.57	48.85	48.41	48.41	2,750,919	-0.39(-0.80%)
Aug 15, 2023	49.04	49.13	48.71	48.80	1,339,118	-0.61(-1.23%)
Aug 14, 2023	49.24	49.68	49.03	49.41	1,505,598	-0.30(-0.60%)
Aug 11, 2023	49.64	49.84	49.51	49.71	1,014,619	-0.23(-0.46%)
Aug 10, 2023	50.26	50.52	49.88	49.94	1,705,699	+0.19(+0.38%)
Aug 09, 2023	49.76	49.95	49.64	49.75	1,252,000	+0.12(+0.24%)
Aug 08, 2023	49.37	49.65	49.20	49.63	2,075,823	-0.44(-0.88%)
Aug 07, 2023	49.93	50.19	49.78	50.07	2,542,127	+0.39(+0.79%)
Aug 04, 2023	49.74	50.19	49.03	49.68	2,803,696	+0.27(+0.55%)
Aug 03, 2023	49.18	49.52	49.00	49.41	1,851,050	-0.12(-0.24%)
Aug 02, 2023	49.81	49.85	49.40	49.53	2,090,666	-0.92(-1.82%)
Aug 01, 2023	50.63	50.73	50.29	50.45	2,785,291	-0.60(-1.18%)
Jul 31, 2023	51.12	51.23	50.96	51.05	1,789,347	-0.01(-0.01%)
Jul 28, 2023	51.07	51.25	50.96	51.05	2,069,231	+0.33(+0.64%)
Jul 27, 2023	51.16	51.16	50.67	50.73	2,551,779	-0.32(-0.63%)
Jul 26, 2023	50.62	51.18	50.59	51.05	2,941,712	+0.22(+0.43%)
Jul 25, 2023	50.69	50.92	50.62	50.83	3,376,027	+0.15(+0.30%)
Jul 24, 2023	50.58	50.82	50.55	50.68	2,849,016	-0.03(-0.06%)
Jul 21, 2023	50.79	50.79	50.55	50.71	6,101,518	+0.00(+0.00%)
Jul 20, 2023	50.75	50.94	49.32	50.71	37,092,336	+0.21(+0.42%)
Jul 19, 2023	50.52	50.61	50.36	50.50	1,130,875	+0.17(+0.34%)
Jul 18, 2023	49.99	50.45	49.99	50.33	1,023,287	+0.44(+0.88%)
Jul 17, 2023	49.72	49.99	49.69	49.89	796,740	-0.01(-0.02%)
Jul 14, 2023	50.25	50.27	49.89	49.90	886,820	-0.40(-0.80%)
Jul 13, 2023	50.00	50.37	50.00	50.30	1,776,189	+0.65(+1.31%)
Jul 12, 2023	49.38	49.77	49.37	49.65	1,527,125	+0.92(+1.89%)
Jul 11, 2023	48.42	48.77	48.42	48.73	1,242,002	+0.46(+0.95%)
Jul 10, 2023	48.10	48.33	48.10	48.27	1,683,476	+0.06(+0.12%)
Jul 07, 2023	47.78	48.40	47.78	48.21	1,766,108	+0.50(+1.05%)
Jul 06, 2023	47.92	47.94	47.45	47.71	1,869,160	-0.88(-1.81%)
Jul 05, 2023	48.86	48.86	48.53	48.59	1,287,276	-0.55(-1.12%)
Jul 03, 2023	49.08	49.20	48.56	49.14	911,709	+0.20(+0.41%)
Jun 30, 2023	48.85	49.02	48.83	48.94	1,143,529	+0.48(+0.99%)
Jun 29, 2023	48.18	48.46	48.17	48.46	2,149,478	-0.02(-0.04%)
Jun 28, 2023	48.48	48.53	48.27	48.48	4,097,661	+0.01(+0.02%)
Jun 27, 2023	48.30	48.47	48.12	48.47	1,452,933	+0.37(+0.77%)
Jun 26, 2023	47.94	48.18	47.76	48.10	1,148,160	+0.20(+0.42%)
Jun 23, 2023	47.92	48.04	47.50	47.90	1,478,269	-0.72(-1.48%)
Jun 22, 2023	48.77	49.44	48.59	48.62	1,366,029	-0.44(-0.90%)
Jun 21, 2023	48.83	49.20	48.70	49.06	1,346,439	+0.27(+0.55%)
Jun 20, 2023	49.04	49.04	47.98	48.79	1,034,193	-0.60(-1.21%)
Jun 16, 2023	49.78	49.78	49.38	49.39	1,518,071	-0.13(-0.26%)
Jun 15, 2023	49.11	49.59	49.05	49.52	1,120,495	-0.72(-1.43%)
May 08, 2023	50.24	50.41	50.17	50.24	1,162,144	+0.03(+0.06%)
May 05, 2023	49.72	50.30	49.67	50.21	960,033	+0.92(+1.87%)
May 04, 2023	49.37	49.48	49.14	49.29	1,309,150	-0.15(-0.30%)
May 03, 2023	49.54	49.86	49.41	49.44	1,164,110	+0.03(+0.06%)
May 02, 2023	49.69	49.69	49.09	49.41	1,242,553	-0.72(-1.44%)
May 01, 2023	50.29	50.46	50.08	50.13	1,392,453	-0.09(-0.18%)
Apr 28, 2023	49.86	50.24	49.71	50.22	1,424,844	-0.01(-0.02%)
Apr 27, 2023	49.89	50.38	49.77	50.23	1,884,558	+0.64(+1.29%)
Apr 26, 2023	49.85	50.00	49.53	49.59	1,726,015	+0.12(+0.24%)
Apr 25, 2023	49.93	49.99	49.46	49.47	1,905,281	-0.72(-1.43%)
Apr 24, 2023	50.01	50.50	49.99	50.19	1,072,909	+0.19(+0.38%)
Apr 21, 2023	49.93	50.02	49.62	50.00	1,460,172	+0.07(+0.14%)
Apr 20, 2023	49.84	50.05	49.72	49.93	1,519,854	-0.17(-0.34%)
Apr 19, 2023	49.97	50.12	49.95	50.10	999,559	-0.05(-0.10%)
Apr 18, 2023	50.16	50.17	49.98	50.15	1,270,511	+0.28(+0.56%)
Apr 17, 2023	49.81	49.88	49.62	49.87	1,115,966	-0.09(-0.18%)
Apr 14, 2023	50.13	50.29	49.79	49.96	1,152,112	-0.13(-0.26%)
Apr 13, 2023	49.97	50.14	49.85	50.09	1,136,451	+0.44(+0.89%)
Apr 12, 2023	49.82	49.87	49.51	49.65	1,542,477	+0.34(+0.69%)
Apr 11, 2023	49.20	49.40	49.09	49.31	1,653,122	+0.28(+0.57%)
Apr 10, 2023	48.71	49.06	48.71	49.03	2,272,689	-0.02(-0.04%)
Apr 06, 2023	48.82	49.21	48.82	49.05	1,388,044	+0.30(+0.62%)
Apr 05, 2023	48.85	48.95	48.54	48.75	3,450,745	-0.30(-0.61%)
Apr 04, 2023	49.25	49.27	48.91	49.05	1,844,220	-0.05(-0.10%)
Apr 03, 2023	48.80	49.15	48.80	49.10	1,979,554	+0.57(+1.17%)
Mar 31, 2023	48.58	48.67	48.44	48.53	1,826,553	+0.18(+0.37%)
Mar 30, 2023	48.34	48.49	48.29	48.35	3,231,225	+0.54(+1.13%)
Mar 29, 2023	47.71	47.92	47.64	47.81	1,795,425	+0.53(+1.12%)
Mar 28, 2023	47.04	47.41	47.04	47.28	1,956,411	+0.19(+0.39%)
Mar 27, 2023	46.96	47.13	46.80	47.09	2,227,157	+0.60(+1.30%)
Mar 24, 2023	46.24	46.55	46.02	46.49	2,688,968	-0.26(-0.56%)
Mar 23, 2023	47.37	47.50	46.56	46.75	2,746,321	-0.20(-0.43%)
Mar 22, 2023	47.27	47.77	46.95	46.95	3,032,302	-0.29(-0.61%)
Mar 21, 2023	47.25	47.34	47.01	47.24	3,502,444	+0.87(+1.88%)
Mar 20, 2023	46.10	46.58	46.02	46.37	7,104,881	+0.76(+1.67%)
Mar 17, 2023	45.81	46.66	45.42	45.61	25,293,978	-0.83(-1.79%)
Mar 16, 2023	45.55	46.44	45.42	46.44	1,807,813	+0.43(+0.93%)
Mar 15, 2023	45.79	46.04	45.34	46.01	3,088,120	-1.67(-3.50%)
Mar 14, 2023	47.59	47.74	46.91	47.68	1,988,358	+0.54(+1.15%)
Mar 13, 2023	47.12	47.57	46.93	47.14	2,958,093	-0.72(-1.50%)
Mar 10, 2023	48.25	48.45	47.76	47.86	2,379,637	-0.57(-1.18%)
Mar 09, 2023	48.88	49.04	48.37	48.43	1,586,055	-0.46(-0.94%)
Mar 08, 2023	48.73	49.11	48.73	48.89	1,394,635	+0.26(+0.53%)
Mar 07, 2023	49.45	49.48	48.53	48.63	6,301,283	-0.88(-1.78%)
Mar 06, 2023	49.54	49.67	49.42	49.51	1,664,730	-0.06(-0.12%)
Mar 03, 2023	49.14	49.60	49.05	49.57	1,160,919	+0.70(+1.43%)
Mar 02, 2023	48.61	48.91	48.46	48.87	1,389,772	+0.05(+0.10%)
Mar 01, 2023	48.91	48.99	48.67	48.82	1,404,762	+0.27(+0.56%)
Feb 28, 2023	48.77	48.88	48.52	48.55	1,600,816	-0.22(-0.45%)
Feb 27, 2023	48.73	48.90	48.64	48.77	1,576,287	+0.53(+1.10%)
Feb 24, 2023	48.19	48.33	48.00	48.24	2,223,180	-0.70(-1.43%)
Feb 23, 2023	48.84	48.97	48.52	48.94	1,409,463	+0.26(+0.53%)
Feb 22, 2023	48.85	48.91	48.53	48.68	1,374,695	-0.37(-0.75%)
Feb 21, 2023	49.29	49.40	48.98	49.05	1,336,354	-0.35(-0.71%)
Feb 17, 2023	49.12	49.44	48.99	49.40	3,606,000	+0.09(+0.18%)
Feb 16, 2023	49.02	49.58	49.01	49.31	1,567,568	-0.09(-0.18%)
Feb 15, 2023	49.04	49.40	48.99	49.40	1,635,636	-0.24(-0.48%)
Feb 14, 2023	49.42	49.87	49.23	49.64	2,256,806	+0.11(+0.22%)
Feb 13, 2023	49.15	49.54	49.09	49.53	2,528,611	+0.37(+0.75%)
Feb 10, 2023	49.21	49.21	48.97	49.16	1,186,153	-0.14(-0.28%)
Feb 09, 2023	49.90	49.90	49.21	49.30	1,665,972	+0.11(+0.22%)
Feb 08, 2023	49.36	49.37	49.08	49.19	1,709,301	-0.11(-0.22%)
Feb 07, 2023	48.75	49.35	48.62	49.30	3,154,117	+0.56(+1.15%)
Feb 06, 2023	48.84	48.94	48.51	48.74	2,759,471	-0.49(-1.00%)
Feb 03, 2023	49.34	49.58	49.08	49.23	3,183,282	-0.52(-1.05%)
Feb 02, 2023	50.27	50.27	49.47	49.75	5,010,227	-0.27(-0.54%)
Feb 01, 2023	49.63	50.20	49.23	50.02	5,172,510	+0.38(+0.77%)
Jan 31, 2023	49.32	49.67	49.13	49.64	1,634,118	+0.24(+0.49%)
Jan 30, 2023	49.57	49.71	49.38	49.40	1,480,842	-0.26(-0.52%)
Jan 27, 2023	49.52	49.79	49.45	49.66	1,919,768	-0.10(-0.20%)
Jan 26, 2023	49.76	49.78	49.34	49.76	1,490,200	+0.05(+0.10%)
Jan 25, 2023	49.25	49.71	49.12	49.71	2,953,776	+0.41(+0.83%)
Jan 24, 2023	49.05	49.42	48.84	49.30	2,017,731	+0.01(+0.02%)
Jan 23, 2023	49.01	49.35	48.96	49.29	3,217,577	+0.09(+0.18%)
Jan 20, 2023	48.67	49.20	48.65	49.20	2,737,204	+0.41(+0.84%)
Jan 19, 2023	48.54	48.87	48.47	48.79	2,635,759	+0.03(+0.06%)
Jan 18, 2023	49.58	49.58	48.76	48.76	1,893,101	-0.21(-0.43%)
Jan 17, 2023	49.14	49.22	48.88	48.97	2,981,910	-0.04(-0.08%)
Jan 13, 2023	48.61	49.02	48.49	49.01	2,793,280	+0.18(+0.37%)
Jan 12, 2023	48.47	48.91	48.08	48.83	3,843,892	+0.90(+1.88%)
Jan 11, 2023	47.82	47.94	47.72	47.93	9,288,070	+0.19(+0.40%)
Jan 10, 2023	47.54	47.74	47.40	47.74	2,254,262	+0.16(+0.34%)
Jan 09, 2023	47.87	48.04	47.57	47.58	3,801,149	+0.11(+0.23%)
Jan 06, 2023	46.61	47.52	46.43	47.47	3,800,167	+1.04(+2.24%)
Jan 05, 2023	46.39	46.55	46.26	46.43	2,663,135	-0.33(-0.71%)
Jan 04, 2023	46.84	46.92	46.55	46.76	3,261,527	+0.51(+1.10%)
Jan 03, 2023	46.27	46.60	46.07	46.25	4,512,214	+0.37(+0.81%)
Dec 30, 2022	45.99	46.19	45.81	45.88	2,601,631	-0.31(-0.67%)
Dec 29, 2022	46.02	46.30	46.00	46.19	2,546,518	+0.57(+1.25%)
Dec 28, 2022	46.19	46.33	45.62	45.62	2,849,615	-0.53(-1.15%)
Dec 27, 2022	46.01	46.23	45.84	46.15	3,201,835	+0.14(+0.30%)
Dec 23, 2022	45.77	46.05	45.67	46.01	2,797,333	+0.25(+0.55%)
Dec 22, 2022	45.86	45.94	45.33	45.76	2,703,889	-0.27(-0.59%)
Dec 21, 2022	45.82	46.12	45.78	46.03	3,654,399	+0.53(+1.16%)
Dec 20, 2022	45.33	45.68	45.31	45.50	2,700,426	+0.45(+1.00%)
Dec 19, 2022	45.32	45.38	44.95	45.05	2,887,598	+0.00(+0.00%)
Dec 16, 2022	44.91	45.18	44.79	45.05	3,796,373	-0.33(-0.73%)
Dec 15, 2022	45.98	46.00	45.24	45.38	4,798,235	-1.09(-2.35%)
Dec 14, 2022	46.45	46.74	46.09	46.47	4,729,998	+0.02(+0.04%)
Dec 13, 2022	46.96	47.04	46.30	46.45	3,248,041	+0.11(+0.24%)
Dec 12, 2022	46.21	46.34	46.06	46.34	2,191,357	+0.04(+0.09%)
Dec 09, 2022	46.24	46.91	46.22	46.30	3,275,998	+0.12(+0.26%)
Dec 08, 2022	46.09	46.29	45.95	46.18	2,161,921	+0.07(+0.15%)
Dec 07, 2022	46.25	46.33	45.95	46.11	4,847,806	-0.02(-0.04%)
Dec 06, 2022	46.26	46.44	45.85	46.13	2,922,827	-0.05(-0.11%)
Dec 05, 2022	46.60	46.78	46.04	46.18	3,008,771	-0.52(-1.11%)
Dec 02, 2022	46.35	46.82	46.29	46.70	1,680,942	-0.03(-0.06%)
Dec 01, 2022	46.93	46.99	46.49	46.73	2,923,198	+0.24(+0.52%)
Nov 30, 2022	46.05	46.61	45.64	46.49	3,455,634	+0.62(+1.35%)
Nov 29, 2022	45.66	46.06	45.66	45.87	2,799,035	+0.40(+0.88%)
Nov 28, 2022	45.82	45.95	45.41	45.47	2,891,207	-0.63(-1.37%)
Nov 25, 2022	45.92	46.18	45.91	46.10	872,885	+0.29(+0.63%)
Nov 23, 2022	45.49	45.83	45.41	45.81	2,402,574	+0.43(+0.95%)
Nov 22, 2022	45.03	45.41	45.03	45.38	8,730,012	+0.69(+1.54%)
Nov 21, 2022	44.64	44.73	44.41	44.69	2,263,821	-0.31(-0.69%)
Nov 18, 2022	45.00	45.07	44.80	45.00	2,018,276	+0.18(+0.40%)
Nov 17, 2022	44.17	44.84	44.17	44.82	3,863,074	+0.00(+0.00%)
Nov 16, 2022	44.95	45.04	44.62	44.82	7,747,442	+0.00(+0.00%)
Nov 15, 2022	45.24	45.44	44.43	44.82	8,411,066	+0.23(+0.52%)
Nov 14, 2022	44.61	44.94	44.53	44.59	3,959,949	-0.30(-0.67%)
Nov 11, 2022	44.65	45.02	44.40	44.89	3,402,705	+0.71(+1.61%)
Nov 10, 2022	43.90	44.25	43.57	44.18	8,055,739	+1.88(+4.44%)
Nov 09, 2022	42.62	42.90	42.30	42.30	3,246,957	-0.70(-1.63%)
Nov 08, 2022	42.73	43.19	42.55	43.00	6,357,268	+0.38(+0.89%)
Nov 07, 2022	42.66	42.79	42.49	42.62	4,236,725	+0.12(+0.28%)
Nov 04, 2022	42.00	42.52	41.85	42.50	4,048,196	+1.61(+3.94%)
Nov 03, 2022	40.65	41.04	40.55	40.89	5,890,677	-0.21(-0.51%)
Nov 02, 2022	41.74		41.10	41.10	7,731,566	-0.62(-1.49%)

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.