Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	43.63	43.68	43.48	43.60	284,164	-0.03(-0.07%)
Oct 30, 2023	43.74	43.74	43.55	43.63	52,396	-0.12(-0.27%)
Oct 27, 2023	43.70	43.75	43.62	43.74	54,773	+0.11(+0.25%)
Oct 26, 2023	43.52	43.66	43.47	43.64	71,358	+0.12(+0.27%)
Oct 25, 2023	43.69	43.69	43.39	43.52	70,524	-0.11(-0.25%)
Oct 24, 2023	43.69	43.69	43.54	43.63	39,753	+0.00(+0.00%)
Oct 23, 2023	43.45	43.63	43.37	43.63	85,895	+0.12(+0.27%)
Oct 20, 2023	43.67	43.67	43.45	43.51	46,453	+0.02(+0.05%)
Oct 19, 2023	43.45	43.55	43.38	43.49	46,587	+0.12(+0.27%)
Oct 18, 2023	43.41	43.88	43.36	43.37	87,434	-0.12(-0.27%)
Oct 17, 2023	43.68	43.68	43.41	43.49	348,132	-0.41(-0.94%)
Oct 16, 2023	43.90	43.98	43.73	43.90	25,760	-0.03(-0.07%)
Oct 13, 2023	43.86	43.94	43.47	43.93	32,842	+0.09(+0.20%)
Oct 12, 2023	44.06	44.06	43.81	43.84	37,328	-0.12(-0.27%)
Oct 11, 2023	43.96	44.12	43.87	43.96	51,389	-0.12(-0.27%)
Oct 10, 2023	44.12	44.13	43.71	44.08	368,298	+0.00(+0.00%)
Oct 09, 2023	43.82	44.11	43.82	44.08	36,012	+0.31(+0.72%)
Oct 06, 2023	43.59	43.87	43.59	43.76	22,899	-0.18(-0.40%)
Oct 05, 2023	43.78	43.98	43.76	43.94	39,086	+0.17(+0.38%)
Oct 04, 2023	43.67	43.87	43.66	43.77	25,733	+0.09(+0.20%)
Oct 03, 2023	43.76	43.92	43.68	43.69	26,436	-0.17(-0.38%)
Oct 02, 2023	44.05	44.05	43.84	43.85	559,650	-0.22(-0.51%)
Sep 29, 2023	43.96	44.08	43.93	44.08	29,101	+0.00(+0.00%)
Sep 28, 2023	43.72	44.08	43.72	44.08	205,905	+0.16(+0.36%)
Sep 27, 2023	43.91	44.06	43.74	43.92	23,516	-0.04(-0.09%)
Sep 26, 2023	43.95	44.06	43.90	43.96	19,559	-0.08(-0.18%)
Sep 25, 2023	44.04	44.12	43.98	44.04	35,546	-0.11(-0.24%)
Sep 22, 2023	44.16	44.16	44.01	44.15	38,942	+0.05(+0.11%)
Sep 21, 2023	43.90	44.18	43.90	44.10	29,491	+0.10(+0.22%)
Sep 20, 2023	44.15	44.36	44.00	44.00	18,499	-0.13(-0.29%)
Sep 19, 2023	44.11	44.32	44.11	44.13	21,724	-0.13(-0.29%)
Sep 18, 2023	44.14	44.30	44.14	44.25	26,676	-0.06(-0.13%)
Sep 15, 2023	44.41	44.43	44.19	44.31	34,165	-0.10(-0.22%)
Sep 14, 2023	44.30	44.54	44.24	44.41	21,611	+0.01(+0.02%)
Sep 13, 2023	44.29	44.49	44.29	44.40	29,229	+0.11(+0.24%)
Sep 12, 2023	44.34	44.38	44.24	44.29	13,194	-0.05(-0.11%)
Sep 11, 2023	44.20	44.46	44.20	44.34	20,923	-0.11(-0.24%)
Sep 08, 2023	44.38	44.63	44.36	44.45	32,239	+0.03(+0.07%)
Sep 07, 2023	44.25	44.44	44.25	44.42	27,744	+0.12(+0.26%)
Sep 06, 2023	44.25	44.43	44.23	44.30	72,041	-0.10(-0.22%)
Sep 05, 2023	44.27	44.40	44.27	44.40	117,410	-0.09(-0.20%)
Sep 01, 2023	44.68	44.68	44.43	44.49	40,171	-0.09(-0.20%)
Aug 31, 2023	44.50	44.61	44.49	44.58	26,946	+0.04(+0.09%)
Aug 30, 2023	44.50	44.63	44.48	44.54	20,818	+0.04(+0.09%)
Aug 29, 2023	44.27	44.54	44.23	44.50	324,858	+0.28(+0.64%)
Aug 28, 2023	44.10	44.30	44.10	44.22	20,010	+0.06(+0.13%)
Aug 25, 2023	44.26	44.26	44.06	44.16	62,694	-0.10(-0.22%)
Aug 24, 2023	44.38	44.46	44.16	44.25	48,478	+0.00(+0.00%)
Aug 23, 2023	44.28	44.31	44.07	44.25	53,883	+0.32(+0.73%)
Aug 22, 2023	43.94	44.06	43.93	43.93	67,709	-0.14(-0.31%)
Aug 21, 2023	44.05	44.16	43.98	44.07	21,669	-0.18(-0.40%)
Aug 18, 2023	44.39	44.39	44.17	44.24	107,971	+0.03(+0.07%)
Aug 17, 2023	44.11	44.23	44.00	44.22	88,020	-0.03(-0.07%)
Aug 16, 2023	44.41	44.41	44.21	44.24	29,108	-0.11(-0.24%)
Aug 15, 2023	44.48	44.48	44.25	44.35	23,518	-0.05(-0.11%)
Aug 14, 2023	44.35	44.40	44.10	44.40	45,431	-0.12(-0.26%)
Aug 11, 2023	44.45	44.63	44.41	44.52	54,779	-0.05(-0.11%)
Aug 10, 2023	44.64	44.76	44.52	44.57	25,360	-0.23(-0.52%)
Aug 09, 2023	44.64	44.91	44.64	44.80	50,811	+0.11(+0.24%)
Aug 08, 2023	44.54	44.76	44.54	44.69	23,685	+0.08(+0.17%)
Aug 07, 2023	44.51	44.69	44.51	44.62	29,371	+0.02(+0.05%)
Aug 04, 2023	44.35	44.69	44.35	44.60	57,676	+0.04(+0.09%)
Aug 03, 2023	44.61	44.61	44.31	44.56	69,242	+0.05(+0.11%)
Aug 02, 2023	44.22	44.53	44.22	44.51	24,139	+0.10(+0.22%)
Aug 01, 2023	44.56	44.56	44.37	44.41	64,156	-0.18(-0.41%)
Jul 31, 2023	44.58	44.62	44.42	44.60	35,386	+0.02(+0.04%)
Jul 28, 2023	44.57	44.60	44.41	44.58	55,563	+0.07(+0.15%)
Jul 27, 2023	44.72	44.72	44.38	44.51	48,046	-0.21(-0.48%)
Jul 26, 2023	44.48	44.72	44.46	44.72	27,573	+0.14(+0.31%)
Jul 25, 2023	44.57	44.73	44.49	44.59	34,972	-0.05(-0.11%)
Jul 24, 2023	44.61	44.76	44.57	44.63	72,734	+0.02(+0.04%)
Jul 21, 2023	44.66	44.76	44.47	44.61	89,605	-0.12(-0.26%)
Jul 20, 2023	44.76	44.85	44.60	44.73	62,987	-0.07(-0.15%)
Jul 19, 2023	44.76	44.94	44.75	44.80	61,985	+0.02(+0.04%)
Jul 18, 2023	44.76	45.02	44.76	44.78	155,457	+0.06(+0.13%)
Jul 17, 2023	44.82	44.87	44.70	44.72	20,152	-0.11(-0.24%)
Jul 14, 2023	44.74	44.92	44.69	44.83	26,773	+0.03(+0.07%)
Jul 13, 2023	44.55	44.80	44.55	44.80	14,566	+0.25(+0.57%)
Jul 12, 2023	44.49	44.68	44.45	44.55	38,706	+0.10(+0.22%)
Jul 11, 2023	44.19	44.45	44.06	44.45	22,506	+0.34(+0.77%)
Jul 10, 2023	44.12	44.56	44.00	44.11	69,652	+0.04(+0.09%)
Jul 07, 2023	43.98	44.19	43.90	44.07	22,805	+0.00(+0.00%)
Jul 06, 2023	43.92	44.20	43.65	44.07	71,980	-0.24(-0.55%)
Jul 05, 2023	44.43	44.53	44.31	44.31	15,285	-0.17(-0.37%)
Jul 03, 2023	44.48	44.62	44.28	44.48	42,522	-0.06(-0.14%)
Jun 30, 2023	44.45	44.61	44.45	44.54	18,979	-0.07(-0.16%)
Jun 29, 2023	44.49	44.63	44.38	44.61	39,992	-0.11(-0.24%)
Jun 28, 2023	44.65	44.82	44.57	44.72	48,103	+0.05(+0.11%)
Jun 27, 2023	44.63	44.82	44.58	44.67	41,385	-0.17(-0.39%)
Jun 26, 2023	44.70	44.90	44.59	44.85	193,832	+0.18(+0.41%)
Jun 23, 2023	44.72	44.86	44.57	44.66	54,452	+0.03(+0.07%)
Jun 22, 2023	44.62	44.77	44.62	44.63	13,633	-0.18(-0.41%)
Jun 21, 2023	44.51	44.82	44.36	44.82	203,536	+0.01(+0.02%)
Jun 20, 2023	44.59	44.81	44.59	44.81	18,507	+0.25(+0.57%)
Jun 16, 2023	44.52	44.75	44.52	44.56	54,124	-0.18(-0.41%)
Jun 15, 2023	44.51	44.77	44.51	44.74	26,985	-0.40(-0.89%)
May 08, 2023	45.12	45.26	45.01	45.14	76,027	-0.19(-0.43%)
May 05, 2023	45.26	45.40	45.00	45.33	71,991	-0.26(-0.57%)
May 04, 2023	45.39	45.66	45.33	45.60	101,385	+0.15(+0.32%)
May 03, 2023	45.32	45.46	45.04	45.45	181,004	+0.19(+0.43%)
May 02, 2023	44.88	45.29	44.88	45.26	77,110	+0.25(+0.56%)
May 01, 2023	44.88	45.08	44.82	45.01	315,884	-0.34(-0.75%)
Apr 28, 2023	45.06	45.34	44.94	45.34	99,693	+0.19(+0.43%)
Apr 27, 2023	45.01	45.23	44.83	45.15	816,028	-0.05(-0.11%)
Apr 26, 2023	45.18	45.40	44.99	45.20	45,946	-0.08(-0.17%)
Apr 25, 2023	45.00	45.28	44.94	45.28	28,259	+0.28(+0.62%)
Apr 24, 2023	45.14	45.16	44.78	45.00	33,091	+0.15(+0.34%)
Apr 21, 2023	45.07	45.07	44.64	44.84	42,127	-0.06(-0.13%)
Apr 20, 2023	44.56	44.91	44.56	44.90	165,973	+0.28(+0.63%)
Apr 19, 2023	44.89	44.89	44.47	44.62	50,919	-0.12(-0.28%)
Apr 18, 2023	44.63	44.81	44.60	44.74	93,612	+0.07(+0.15%)
Apr 17, 2023	44.59	44.75	44.47	44.68	404,929	-0.14(-0.32%)
Apr 14, 2023	44.71	44.85	44.71	44.82	35,562	-0.01(-0.02%)
Apr 13, 2023	44.93	45.19	44.70	44.83	57,132	-0.06(-0.13%)
Apr 12, 2023	44.94	45.15	44.74	44.89	27,037	-0.01(-0.03%)
Apr 11, 2023	44.76	44.97	44.74	44.90	43,741	+0.14(+0.31%)
Apr 10, 2023	45.13	45.13	44.71	44.76	66,763	-0.38(-0.83%)
Apr 06, 2023	45.29	45.39	45.04	45.14	100,848	-0.03(-0.06%)
Apr 05, 2023	45.04	45.29	45.02	45.17	97,584	+0.26(+0.58%)
Apr 04, 2023	44.74	45.03	44.74	44.91	69,799	+0.16(+0.37%)
Apr 03, 2023	44.83	44.87	44.54	44.75	91,876	+0.21(+0.48%)
Mar 31, 2023	44.72	44.72	44.37	44.53	137,083	+0.14(+0.32%)
Mar 30, 2023	44.39	44.53	44.33	44.39	69,446	-0.13(-0.28%)
Mar 29, 2023	44.61	44.65	44.30	44.51	71,227	+0.05(+0.11%)
Mar 28, 2023	44.54	44.69	44.26	44.47	164,499	-0.17(-0.39%)
Mar 27, 2023	44.69	44.97	44.35	44.64	215,598	-0.30(-0.66%)
Mar 24, 2023	44.88	45.41	44.88	44.94	138,477	-0.04(-0.09%)
Mar 23, 2023	44.96	45.10	44.88	44.98	82,902	+0.02(+0.04%)
Mar 22, 2023	44.46	44.96	44.42	44.96	48,559	+0.32(+0.71%)
Mar 21, 2023	44.83	44.86	44.56	44.64	42,492	-0.36(-0.80%)
Mar 20, 2023	45.33	45.33	44.77	45.00	53,622	-0.33(-0.73%)
Mar 17, 2023	45.13	45.40	44.79	45.33	177,649	+0.44(+0.99%)
Mar 16, 2023	45.32	45.32	44.80	44.89	51,781	-0.42(-0.94%)
Mar 15, 2023	45.08	45.51	44.90	45.31	103,335	+0.51(+1.14%)
Mar 14, 2023	45.14	45.14	44.69	44.80	58,324	-0.48(-1.06%)
Mar 13, 2023	45.24	45.47	45.18	45.28	65,400	+0.56(+1.26%)
Mar 10, 2023	44.73	44.79	44.53	44.72	50,214	+0.39(+0.88%)
Mar 09, 2023	44.16	44.33	44.09	44.33	40,267	+0.30(+0.68%)
Mar 08, 2023	44.20	44.32	44.03	44.03	44,005	-0.12(-0.26%)
Mar 07, 2023	44.37	44.37	44.11	44.15	75,191	-0.15(-0.34%)
Mar 06, 2023	44.30	44.48	44.20	44.30	68,291	+0.05(+0.12%)
Mar 03, 2023	44.24	44.37	43.76	44.24	539,951	+0.24(+0.55%)
Mar 02, 2023	44.22	44.39	43.97	44.00	78,949	-0.28(-0.63%)
Mar 01, 2023	44.39	44.51	44.15	44.28	184,545	-0.10(-0.22%)
Feb 28, 2023	44.29	44.48	44.29	44.38	42,818	+0.05(+0.11%)
Feb 27, 2023	44.47	44.53	44.29	44.33	75,907	-0.13(-0.30%)
Feb 24, 2023	44.45	44.48	44.21	44.47	131,303	+0.01(+0.03%)
Feb 23, 2023	44.45	44.49	44.36	44.45	33,961	+0.06(+0.14%)
Feb 22, 2023	44.44	44.49	44.26	44.39	171,450	+0.01(+0.02%)
Feb 21, 2023	44.63	44.72	44.38	44.38	49,633	-0.33(-0.73%)
Feb 17, 2023	44.65	44.72	44.50	44.71	52,250	+0.02(+0.04%)
Feb 16, 2023	44.73	44.82	44.60	44.69	38,729	-0.01(-0.02%)
Feb 15, 2023	44.74	44.79	44.63	44.70	74,323	-0.09(-0.19%)
Feb 14, 2023	44.86	44.97	44.70	44.78	47,942	-0.12(-0.26%)
Feb 13, 2023	44.82	44.94	44.82	44.90	59,741	+0.01(+0.02%)
Feb 10, 2023	44.94	44.99	44.81	44.89	56,053	-0.01(-0.02%)
Feb 09, 2023	45.08	45.25	44.89	44.90	56,275	-0.18(-0.41%)
Feb 08, 2023	44.97	45.16	44.83	45.08	79,641	+0.13(+0.28%)
Feb 07, 2023	44.96	45.10	44.95	44.96	372,972	-0.06(-0.13%)
Feb 06, 2023	45.04	45.11	45.01	45.01	110,647	-0.29(-0.64%)
Feb 03, 2023	45.45	45.50	45.20	45.31	81,753	-0.14(-0.31%)
Feb 02, 2023	45.68	46.04	45.44	45.45	92,608	-0.04(-0.08%)
Feb 01, 2023	45.38	45.53	45.24	45.49	41,713	+0.14(+0.30%)
Jan 31, 2023	45.31	45.50	45.19	45.35	129,432	+0.20(+0.45%)
Jan 30, 2023	45.17	45.26	45.09	45.15	49,406	-0.07(-0.15%)
Jan 27, 2023	45.15	45.33	45.12	45.21	133,952	-0.04(-0.08%)
Jan 26, 2023	45.35	45.35	45.21	45.25	46,743	-0.06(-0.13%)
Jan 25, 2023	45.20	45.37	45.20	45.31	62,583	+0.11(+0.23%)
Jan 24, 2023	45.25	45.31	45.14	45.20	111,039	+0.13(+0.30%)
Jan 23, 2023	45.03	45.35	44.99	45.07	292,664	-0.25(-0.55%)
Jan 20, 2023	45.40	45.52	45.26	45.32	298,402	-0.13(-0.30%)
Jan 19, 2023	45.34	45.51	45.28	45.45	270,962	+0.20(+0.45%)
Jan 18, 2023	45.32	45.52	45.11	45.25	543,995	+0.14(+0.32%)
Jan 17, 2023	44.93	45.12	44.93	45.11	46,704	+0.07(+0.15%)
Jan 13, 2023	45.07	45.16	44.94	45.04	65,638	-0.09(-0.19%)
Jan 12, 2023	45.08	45.13	44.91	45.13	40,123	+0.27(+0.60%)
Jan 11, 2023	44.73	44.90	44.73	44.86	25,161	+0.14(+0.32%)
Jan 10, 2023	44.83	44.97	44.70	44.72	28,218	-0.13(-0.30%)
Jan 09, 2023	44.77	44.96	44.74	44.85	42,897	+0.34(+0.75%)
Jan 06, 2023	44.44	44.78	44.33	44.51	414,803	+0.08(+0.17%)
Jan 05, 2023	44.28	44.45	44.28	44.44	309,832	-0.05(-0.11%)
Jan 04, 2023	44.35	44.60	44.35	44.48	51,871	+0.41(+0.94%)
Jan 03, 2023	44.18	44.40	43.97	44.07	32,130	+0.01(+0.02%)
Dec 30, 2022	44.01	44.13	43.96	44.06	49,566	+0.00(+0.00%)
Dec 29, 2022	44.05	44.11	44.00	44.06	47,362	-0.01(-0.02%)
Dec 28, 2022	44.07	44.17	43.96	44.07	133,490	-0.03(-0.07%)
Dec 27, 2022	44.11	44.29	43.91	44.10	110,493	-0.27(-0.61%)
Dec 23, 2022	44.25	44.38	44.22	44.37	58,246	+0.07(+0.15%)
Dec 22, 2022	44.33	44.49	44.26	44.30	52,378	+0.00(+0.00%)
Dec 21, 2022	44.40	44.67	44.30	44.30	39,957	+0.00(+0.00%)
Dec 20, 2022	44.37	44.42	44.24	44.30	144,112	-0.21(-0.47%)
Dec 19, 2022	44.52	44.72	44.46	44.51	168,823	-0.09(-0.19%)
Dec 16, 2022	44.54	44.85	44.54	44.60	55,888	-0.10(-0.21%)
Dec 15, 2022	44.65	44.73	44.58	44.70	50,922	-0.01(-0.02%)
Dec 14, 2022	44.52	44.95	44.51	44.71	181,755	+0.30(+0.67%)
Dec 13, 2022	44.55	44.66	44.29	44.41	55,527	+0.20(+0.45%)
Dec 12, 2022	44.33	44.37	44.19	44.21	66,868	-0.20(-0.45%)
Dec 09, 2022	44.37	44.43	44.24	44.41	40,230	+0.12(+0.28%)
Dec 08, 2022	44.41	44.51	44.23	44.28	95,804	-0.26(-0.58%)
Dec 07, 2022	44.37	44.62	44.37	44.54	66,086	+0.21(+0.48%)
Dec 06, 2022	44.18	44.36	44.18	44.33	58,746	+0.18(+0.41%)
Dec 05, 2022	44.34	44.37	44.13	44.15	77,754	-0.36(-0.82%)
Dec 02, 2022	44.21	44.52	44.12	44.51	97,635	+0.02(+0.04%)
Dec 01, 2022	44.10	44.49	44.01	44.49	247,785	+0.42(+0.94%)
Nov 30, 2022	43.76	44.19	43.57	44.08	37,292	+0.21(+0.48%)
Nov 29, 2022	43.72	43.91	43.72	43.87	69,214	+0.02(+0.04%)
Nov 28, 2022	43.91	44.00	43.79	43.85	283,514	-0.08(-0.18%)
Nov 25, 2022	43.87	43.94	43.72	43.93	38,922	+0.04(+0.09%)
Nov 23, 2022	43.78	43.94	43.75	43.89	58,098	+0.28(+0.64%)
Nov 22, 2022	43.73	43.73	43.59	43.61	38,692	+0.07(+0.15%)
Nov 21, 2022	43.70	43.72	43.44	43.54	102,498	-0.00(-0.01%)
Nov 18, 2022	43.62	43.67	43.52	43.55	100,101	-0.17(-0.38%)
Nov 17, 2022	43.68	43.86	43.62	43.72	101,567	-0.08(-0.17%)
Nov 16, 2022	43.70	43.83	43.66	43.79	58,993	+0.14(+0.33%)
Nov 15, 2022	43.51	43.70	43.49	43.65	62,017	+0.19(+0.44%)
Nov 14, 2022	43.41	43.52	43.36	43.46	88,096	+0.06(+0.13%)
Nov 11, 2022	43.51	43.51	43.29	43.40	112,223	-0.04(-0.09%)
Nov 10, 2022	43.14	43.50	43.14	43.44	38,444	+0.47(+1.09%)
Nov 09, 2022	42.83	42.99	42.72	42.97	101,402	+0.20(+0.47%)
Nov 08, 2022	42.75	42.85	42.71	42.77	60,013	+0.02(+0.04%)
Nov 07, 2022	42.71	42.80	42.54	42.75	153,565	-0.11(-0.27%)
Nov 04, 2022	42.77	42.87	42.62	42.86	150,450	+0.17(+0.40%)
Nov 03, 2022	42.74	42.79	42.37	42.69	283,282	-0.12(-0.29%)
Nov 02, 2022	42.92	43.13	42.75	42.82	353,978	-0.02(-0.04%)

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.