Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	41.03	41.30	41.03	41.25	11,502	+0.35(+0.86%)
Oct 30, 2023	40.65	40.90	40.65	40.90	1,027	+0.31(+0.77%)
Oct 27, 2023	40.85	40.85	40.54	40.59	5,181	-0.43(-1.04%)
Oct 26, 2023	41.09	41.26	41.01	41.02	4,170	+0.01(+0.01%)
Oct 25, 2023	41.25	41.26	40.98	41.01	16,124	-0.41(-0.99%)
Oct 24, 2023	41.62	41.62	41.30	41.42	8,307	+0.18(+0.43%)
Oct 23, 2023	41.37	41.58	41.24	41.24	8,314	-0.32(-0.77%)
Oct 20, 2023	41.99	41.99	41.56	41.56	4,672	-0.39(-0.94%)
Oct 19, 2023	42.34	42.58	41.96	41.96	6,621	-0.62(-1.45%)
Oct 18, 2023	42.91	42.91	42.58	42.58	2,547	-0.70(-1.61%)
Oct 17, 2023	43.07	43.45	43.07	43.27	8,336	+0.19(+0.45%)
Oct 16, 2023	42.79	43.10	42.79	43.08	5,030	+0.58(+1.37%)
Oct 13, 2023	42.79	42.87	42.46	42.50	3,948	-0.19(-0.44%)
Oct 12, 2023	42.87	42.95	42.64	42.68	8,155	-0.56(-1.30%)
Oct 11, 2023	43.28	43.28	42.99	43.25	7,480	+0.11(+0.26%)
Oct 10, 2023	43.21	43.35	43.13	43.13	4,870	+0.27(+0.64%)
Oct 09, 2023	42.40	42.87	42.35	42.86	8,925	+0.34(+0.79%)
Oct 06, 2023	41.88	42.52	41.85	42.52	33,576	+0.43(+1.02%)
Oct 05, 2023	42.12	42.12	41.90	42.09	3,152	-0.12(-0.28%)
Oct 04, 2023	41.86	42.21	41.86	42.21	3,886	+0.35(+0.84%)
Oct 03, 2023	42.20	42.20	41.78	41.86	5,048	-0.54(-1.27%)
Oct 02, 2023	42.61	42.61	42.27	42.40	3,685	-0.38(-0.88%)
Sep 29, 2023	43.24	43.24	42.75	42.78	8,427	-0.20(-0.45%)
Sep 28, 2023	42.51	43.11	42.51	42.97	2,872	+0.41(+0.96%)
Sep 27, 2023	42.56	42.67	42.37	42.56	7,824	+0.11(+0.26%)
Sep 26, 2023	42.70	42.70	42.41	42.45	4,263	-0.61(-1.42%)
Sep 25, 2023	43.00	43.08	43.01	43.07	6,463	+0.18(+0.42%)
Sep 22, 2023	43.11	43.11	42.89	42.89	6,543	-0.07(-0.16%)
Sep 21, 2023	43.21	43.21	42.95	42.95	3,334	-0.64(-1.46%)
Sep 20, 2023	44.05	44.05	43.59	43.59	2,082	-0.15(-0.34%)
Sep 19, 2023	43.77	43.81	43.59	43.74	4,252	-0.02(-0.05%)
Sep 18, 2023	43.81	43.86	43.76	43.76	4,800	+0.07(+0.17%)
Sep 15, 2023	44.05	44.05	43.62	43.69	4,229	-0.44(-0.99%)
Sep 14, 2023	43.96	44.16	43.95	44.12	6,540	+0.48(+1.09%)
Sep 13, 2023	43.95	43.95	43.62	43.65	5,958	-0.21(-0.47%)
Sep 12, 2023	43.93	44.03	43.79	43.86	4,677	-0.12(-0.27%)
Sep 11, 2023	44.25	44.25	43.98	43.98	961	+0.05(+0.11%)
Sep 08, 2023	43.86	44.06	43.86	43.93	30,745	+0.03(+0.07%)
Sep 07, 2023	43.83	43.94	43.83	43.90	3,559	-0.14(-0.32%)
Sep 06, 2023	44.22	44.22	44.01	44.04	5,374	-0.09(-0.21%)
Sep 05, 2023	44.19	44.20	44.13	44.13	5,779	-0.68(-1.51%)
Sep 01, 2023	44.90	44.90	44.78	44.81	1,516	+0.24(+0.54%)
Aug 31, 2023	44.72	44.79	44.53	44.56	3,582	-0.09(-0.20%)
Aug 30, 2023	44.74	44.75	44.65	44.65	5,998	+0.14(+0.32%)
Aug 29, 2023	44.01	44.51	44.01	44.51	1,423	+0.51(+1.16%)
Aug 28, 2023	43.79	44.10	43.79	44.00	4,857	+0.31(+0.72%)
Aug 25, 2023	43.58	43.76	43.58	43.69	2,838	+0.21(+0.48%)
Aug 24, 2023	43.98	43.98	43.47	43.48	4,533	-0.35(-0.79%)
Aug 23, 2023	43.57	43.93	43.57	43.83	7,634	+0.33(+0.75%)
Aug 22, 2023	43.68	43.68	43.48	43.50	3,811	-0.19(-0.43%)
Aug 21, 2023	43.38	43.69	43.38	43.69	3,051	+0.06(+0.14%)
Aug 18, 2023	43.59	43.69	43.59	43.63	2,072	+0.11(+0.25%)
Aug 17, 2023	44.10	44.10	43.52	43.52	4,329	-0.50(-1.15%)
Aug 16, 2023	44.50	44.50	44.02	44.02	5,439	-0.31(-0.71%)
Aug 15, 2023	44.45	44.47	44.29	44.34	4,202	-0.51(-1.13%)
Aug 14, 2023	44.75	44.85	44.64	44.85	5,744	+0.06(+0.13%)
Aug 11, 2023	44.65	44.80	44.65	44.79	3,646	+0.06(+0.14%)
Aug 10, 2023	45.06	45.31	44.72	44.72	2,712	-0.07(-0.16%)
Aug 09, 2023	44.94	45.05	44.80	44.80	21,685	-0.09(-0.19%)
Aug 08, 2023	44.62	44.92	44.57	44.88	2,136	-0.25(-0.55%)
Aug 07, 2023	44.82	45.15	44.82	45.13	7,747	+0.42(+0.94%)
Aug 04, 2023	45.05	45.05	44.71	44.71	1,784	-0.28(-0.63%)
Aug 03, 2023	44.91	45.05	44.79	44.99	3,194	-0.13(-0.29%)
Aug 02, 2023	45.26	45.26	45.04	45.13	3,667	-0.41(-0.90%)
Aug 01, 2023	45.27	45.54	45.27	45.54	6,556	+0.05(+0.11%)
Jul 31, 2023	45.54	45.54	45.38	45.48	2,171	+0.09(+0.19%)
Jul 28, 2023	45.45	45.46	45.30	45.40	4,790	+0.28(+0.62%)
Jul 27, 2023	45.67	45.69	45.10	45.12	14,513	-0.40(-0.88%)
Jul 26, 2023	45.45	45.52	45.39	45.52	16,292	-0.06(-0.13%)
Jul 25, 2023	45.37	45.67	45.37	45.58	4,421	+0.22(+0.48%)
Jul 24, 2023	45.55	45.55	45.31	45.36	5,068	+0.01(+0.02%)
Jul 21, 2023	45.36	45.51	45.35	45.35	13,228	+0.01(+0.02%)
Jul 20, 2023	45.38	45.38	45.31	45.34	2,296	-0.17(-0.38%)
Jul 19, 2023	45.55	45.56	45.37	45.51	8,871	+0.06(+0.14%)
Jul 18, 2023	45.43	45.50	45.36	45.45	14,704	+0.25(+0.56%)
Jul 17, 2023	45.00	45.20	45.00	45.20	13,028	+0.22(+0.49%)
Jul 14, 2023	45.29	45.29	44.94	44.98	3,093	-0.24(-0.53%)
Jul 13, 2023	45.24	45.26	45.13	45.22	17,037	+0.22(+0.49%)
Jul 12, 2023	45.25	45.25	45.00	45.00	15,977	+0.14(+0.32%)
Jul 11, 2023	44.57	44.86	44.57	44.85	6,320	+0.44(+0.99%)
Jul 10, 2023	44.31	44.41	44.23	44.41	25,270	+0.49(+1.10%)
Jul 07, 2023	43.94	44.23	43.93	43.93	42,439	+0.11(+0.25%)
Jul 06, 2023	43.61	43.82	43.53	43.82	237,860	-0.36(-0.82%)
Jul 05, 2023	44.21	44.24	44.06	44.18	157,675	-0.29(-0.66%)
Jul 03, 2023	44.41	44.48	44.41	44.47	1,289	+0.01(+0.02%)
Jun 30, 2023	44.35	44.53	44.30	44.46	5,587	+0.45(+1.03%)
Jun 29, 2023	43.88	44.04	43.81	44.01	1,781	+0.38(+0.87%)
Jun 28, 2023	43.75	43.75	43.56	43.63	11,051	-0.09(-0.20%)
Jun 27, 2023	43.15	43.74	43.15	43.72	4,075	+0.64(+1.49%)
Jun 26, 2023	43.10	43.21	43.02	43.07	16,395	+0.19(+0.44%)
Jun 23, 2023	42.85	43.04	42.85	42.88	14,634	-0.26(-0.61%)
Jun 22, 2023	43.21	43.21	43.03	43.15	14,422	-0.08(-0.19%)
Jun 21, 2023	43.27	43.43	43.22	43.23	10,459	-0.02(-0.04%)
Jun 20, 2023	43.42	43.42	43.20	43.25	3,333	-0.38(-0.87%)
Jun 16, 2023	43.75	43.75	43.61	43.63	3,954	+0.02(+0.05%)
Jun 15, 2023	43.02	43.62	43.02	43.61	10,615	+1.58(+3.76%)
May 08, 2023	42.03	42.08	41.93	42.03	13,860	-0.05(-0.13%)
May 05, 2023	41.97	42.20	41.93	42.08	2,923	+0.64(+1.56%)
May 04, 2023	41.45	41.60	41.38	41.44	5,073	-0.44(-1.06%)
May 03, 2023	42.34	42.43	41.88	41.88	9,337	-0.27(-0.65%)
May 02, 2023	42.45	42.45	41.86	42.16	12,805	-0.57(-1.33%)
May 01, 2023	42.59	42.84	42.59	42.72	87,254	+0.14(+0.32%)
Apr 28, 2023	42.45	42.60	42.45	42.59	14,895	+0.35(+0.82%)
Apr 27, 2023	41.74	42.25	41.69	42.24	18,581	+0.60(+1.43%)
Apr 26, 2023	41.97	41.97	41.55	41.65	4,890	-0.42(-0.99%)
Apr 25, 2023	42.50	42.50	42.06	42.06	23,079	-0.64(-1.50%)
Apr 24, 2023	42.71	42.71	42.62	42.70	36,309	+0.05(+0.11%)
Apr 21, 2023	42.83	42.83	42.51	42.65	2,452	-0.06(-0.13%)
Apr 20, 2023	42.77	42.81	42.56	42.71	6,611	-0.06(-0.13%)
Apr 19, 2023	42.71	42.84	42.70	42.77	8,604	-0.13(-0.31%)
Apr 18, 2023	42.81	42.90	42.77	42.90	9,405	+0.08(+0.18%)
Apr 17, 2023	42.53	42.82	42.53	42.82	2,719	+0.22(+0.51%)
Apr 14, 2023	42.64	42.64	42.52	42.61	2,775	-0.16(-0.38%)
Apr 13, 2023	42.43	42.82	42.42	42.77	6,644	+0.31(+0.74%)
Apr 12, 2023	42.71	42.77	42.45	42.45	5,825	-0.17(-0.41%)
Apr 11, 2023	42.56	42.81	42.53	42.63	9,944	+0.29(+0.68%)
Apr 10, 2023	42.04	42.35	42.04	42.34	3,137	+0.34(+0.81%)
Apr 06, 2023	42.00	42.13	41.95	42.00	7,847	-0.09(-0.22%)
Apr 05, 2023	42.10	42.11	41.88	42.09	3,021	+0.08(+0.20%)
Apr 04, 2023	42.55	42.55	41.96	42.01	7,032	-0.65(-1.53%)
Apr 03, 2023	42.65	42.71	42.47	42.67	6,742	+0.12(+0.28%)
Mar 31, 2023	42.23	42.55	42.19	42.55	7,010	+0.60(+1.44%)
Mar 30, 2023	42.03	42.12	41.88	41.94	18,295	+0.14(+0.33%)
Mar 29, 2023	41.68	41.83	41.61	41.80	2,624	+0.51(+1.23%)
Mar 28, 2023	41.35	41.35	41.12	41.29	7,387	+0.14(+0.33%)
Mar 27, 2023	41.16	41.31	41.00	41.16	4,434	+0.37(+0.91%)
Mar 24, 2023	40.32	40.83	40.18	40.79	5,564	+0.24(+0.59%)
Mar 23, 2023	40.85	41.19	40.34	40.55	9,939	-0.19(-0.47%)
Mar 22, 2023	41.41	41.57	40.74	40.74	2,778	-0.71(-1.70%)
Mar 21, 2023	41.50	41.50	41.24	41.45	5,387	+0.41(+1.00%)
Mar 20, 2023	40.90	41.04	40.86	41.04	4,281	+0.60(+1.48%)
Mar 17, 2023	40.75	40.81	40.29	40.44	15,563	-0.54(-1.33%)
Mar 16, 2023	40.28	41.05	40.19	40.98	9,398	+0.55(+1.35%)
Mar 15, 2023	40.39	40.50	40.29	40.44	4,832	-0.71(-1.74%)
Mar 14, 2023	41.37	41.60	40.94	41.15	5,941	+0.40(+0.98%)
Mar 13, 2023	40.83	41.08	40.61	40.75	6,616	-0.34(-0.84%)
Mar 10, 2023	41.63	41.63	41.05	41.10	3,627	-0.85(-2.03%)
Mar 09, 2023	42.78	42.78	41.95	41.95	7,473	-0.71(-1.67%)
Mar 08, 2023	42.64	42.72	42.48	42.66	11,777	+0.09(+0.20%)
Mar 07, 2023	43.19	43.19	42.56	42.58	6,972	-0.58(-1.35%)
Mar 06, 2023	43.55	43.55	43.07	43.16	6,708	-0.25(-0.57%)
Mar 03, 2023	43.06	43.43	43.02	43.41	17,597	+0.43(+1.00%)
Mar 02, 2023	42.52	43.02	42.52	42.98	4,574	+0.27(+0.63%)
Mar 01, 2023	42.70	42.76	42.59	42.71	9,010	+0.05(+0.13%)
Feb 28, 2023	42.82	42.96	42.65	42.65	7,141	-0.17(-0.40%)
Feb 27, 2023	43.17	43.20	42.80	42.83	2,792	+0.02(+0.04%)
Feb 24, 2023	42.59	42.81	42.59	42.81	945	-0.31(-0.71%)
Feb 23, 2023	43.19	43.20	42.86	43.11	4,102	+0.14(+0.32%)
Feb 22, 2023	43.14	43.20	42.90	42.98	2,031	-0.09(-0.21%)
Feb 21, 2023	43.61	43.61	43.07	43.07	4,935	-0.78(-1.78%)
Feb 17, 2023	43.78	43.92	43.74	43.85	8,616	-0.03(-0.07%)
Feb 16, 2023	43.78	44.19	43.78	43.88	8,884	-0.26(-0.60%)
Feb 15, 2023	43.80	44.15	43.71	44.15	3,319	+0.10(+0.22%)
Feb 14, 2023	44.22	44.24	43.76	44.05	6,085	-0.05(-0.12%)
Feb 13, 2023	43.71	44.13	43.71	44.10	4,965	+0.36(+0.81%)
Feb 10, 2023	43.39	43.74	43.39	43.74	21,248	+0.31(+0.71%)
Feb 09, 2023	44.18	44.18	43.42	43.44	3,578	-0.34(-0.79%)
Feb 08, 2023	43.91	43.96	43.78	43.78	2,712	-0.38(-0.85%)
Feb 07, 2023	43.53	44.16	43.53	44.16	3,011	+0.37(+0.84%)
Feb 06, 2023	43.90	43.90	43.70	43.79	5,603	-0.31(-0.71%)
Feb 03, 2023	44.16	44.35	44.10	44.10	4,916	-0.30(-0.68%)
Feb 02, 2023	44.30	44.44	44.14	44.40	1,877	+0.27(+0.60%)
Feb 01, 2023	43.54	44.36	43.54	44.14	12,315	+0.40(+0.90%)
Jan 31, 2023	43.16	43.74	43.16	43.74	2,968	+0.65(+1.51%)
Jan 30, 2023	43.32	43.49	43.09	43.09	8,491	-0.31(-0.72%)
Jan 27, 2023	43.32	43.41	43.32	43.40	1,083	-0.03(-0.06%)
Jan 26, 2023	43.24	43.43	43.05	43.43	3,193	+0.37(+0.87%)
Jan 25, 2023	42.61	43.06	42.55	43.06	3,955	+0.06(+0.13%)
Jan 24, 2023	42.75	43.10	42.67	43.00	7,738	+0.05(+0.11%)
Jan 23, 2023	43.07	43.12	42.71	42.95	10,726	+0.40(+0.94%)
Jan 20, 2023	41.91	42.55	41.86	42.55	1,648	+0.55(+1.31%)
Jan 19, 2023	42.14	42.15	41.92	42.00	8,465	-0.43(-1.01%)
Jan 18, 2023	43.17	43.22	42.43	42.43	18,083	-0.52(-1.21%)
Jan 17, 2023	43.13	43.26	42.95	42.95	18,233	-0.20(-0.46%)
Jan 13, 2023	42.88	43.17	42.88	43.15	2,790	+0.14(+0.32%)
Jan 12, 2023	42.78	43.19	42.78	43.01	8,467	+0.08(+0.20%)
Jan 11, 2023	42.74	42.93	42.74	42.93	2,067	+0.36(+0.85%)
Jan 10, 2023	42.33	42.56	42.33	42.56	1,845	+0.23(+0.54%)
Jan 09, 2023	42.57	42.80	42.33	42.33	9,783	-0.13(-0.32%)
Jan 06, 2023	41.89	42.50	41.86	42.47	12,679	+1.05(+2.54%)
Jan 05, 2023	41.49	41.54	41.35	41.42	5,255	-0.30(-0.73%)
Jan 04, 2023	41.64	41.81	41.46	41.72	3,397	+0.40(+0.97%)
Jan 03, 2023	41.68	41.68	41.13	41.32	4,262	-0.09(-0.22%)
Dec 30, 2022	41.36	41.44	41.08	41.41	22,429	-0.21(-0.51%)
Dec 29, 2022	41.55	41.66	41.53	41.62	2,837	+0.53(+1.29%)
Dec 28, 2022	41.61	41.74	41.06	41.09	4,219	-0.56(-1.35%)
Dec 27, 2022	41.55	41.70	41.48	41.66	4,318	+0.09(+0.22%)
Dec 23, 2022	41.28	41.56	41.21	41.56	64,014	+0.33(+0.80%)
Dec 22, 2022	41.17	41.23	40.72	41.23	8,308	-0.39(-0.94%)
Dec 21, 2022	41.32	41.74	41.32	41.63	9,742	+0.59(+1.44%)
Dec 20, 2022	40.92	41.21	40.92	41.03	12,384	+0.12(+0.29%)
Dec 19, 2022	41.32	41.37	40.90	40.92	1,884	-0.38(-0.93%)
Dec 16, 2022	41.17	41.42	41.01	41.30	10,802	-0.33(-0.80%)
Dec 15, 2022	41.94	41.94	41.59	41.63	3,765	-0.96(-2.26%)
Dec 14, 2022	42.91	43.01	42.41	42.60	7,290	-0.20(-0.48%)
Dec 13, 2022	43.35	43.47	42.64	42.80	7,721	+0.22(+0.53%)
Dec 12, 2022	42.14	42.58	42.06	42.58	2,620	+0.49(+1.16%)
Dec 09, 2022	42.40	42.47	42.03	42.09	8,735	-0.30(-0.70%)
Dec 08, 2022	42.28	42.53	42.28	42.38	5,738	+0.18(+0.42%)
Dec 07, 2022	42.27	42.32	42.12	42.21	5,716	-0.04(-0.11%)
Dec 06, 2022	42.55	42.55	41.99	42.25	2,982	-0.32(-0.76%)
Dec 05, 2022	43.16	43.16	42.57	42.58	9,900	-0.80(-1.85%)
Dec 02, 2022	43.04	43.40	43.04	43.38	3,603	-0.06(-0.15%)
Dec 01, 2022	43.44	43.67	43.25	43.44	20,801	+0.03(+0.08%)
Nov 30, 2022	42.57	43.42	42.26	43.41	6,139	+0.97(+2.28%)
Nov 29, 2022	42.32	42.64	42.32	42.44	15,859	+0.06(+0.14%)
Nov 28, 2022	42.81	42.83	42.38	42.38	7,555	-0.68(-1.57%)
Nov 25, 2022	43.08	43.09	43.04	43.06	5,258	+0.07(+0.17%)
Nov 23, 2022	42.66	43.02	42.66	42.98	7,962	+0.21(+0.48%)
Nov 22, 2022	42.28	42.78	42.28	42.78	6,186	+0.61(+1.44%)
Nov 21, 2022	41.90	42.23	41.90	42.17	14,378	+0.08(+0.18%)
Nov 18, 2022	42.04	42.10	41.82	42.09	4,631	+0.34(+0.80%)
Nov 17, 2022	41.37	41.76	41.29	41.76	5,567	-0.22(-0.52%)
Nov 16, 2022	42.07	42.07	41.93	41.97	4,880	-0.32(-0.76%)
Nov 15, 2022	42.49	42.51	42.03	42.29	7,110	+0.27(+0.64%)
Nov 14, 2022	42.17	42.52	42.03	42.03	9,528	-0.27(-0.65%)
Nov 11, 2022	42.19	42.34	42.07	42.30	7,178	+0.16(+0.39%)
Nov 10, 2022	41.60	42.14	41.56	42.14	4,806	+1.86(+4.62%)
Nov 09, 2022	40.83	41.01	40.28	40.28	27,953	-0.73(-1.78%)
Nov 08, 2022	40.87	41.29	40.66	41.01	5,849	+0.26(+0.63%)
Nov 07, 2022	40.50	40.79	40.39	40.75	4,582	+0.32(+0.79%)
Nov 04, 2022	40.36	40.61	39.87	40.43	6,279	+0.50(+1.26%)
Nov 03, 2022	39.69	40.21	39.47	39.93	27,195	-0.19(-0.47%)
Nov 02, 2022	40.77		40.12	40.12	5,680	-0.85(-2.08%)

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.