Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	39.56	39.66	39.52	39.66	4,024	+0.21(+0.54%)
Oct 30, 2023	39.23	39.53	39.17	39.45	8,577	+0.47(+1.20%)
Oct 27, 2023	39.33	39.41	38.98	38.98	9,058	-0.31(-0.80%)
Oct 26, 2023	39.47	39.54	39.29	39.29	8,032	-0.35(-0.89%)
Oct 25, 2023	39.79	39.79	39.57	39.64	3,982	-0.14(-0.36%)
Oct 24, 2023	39.87	39.87	39.63	39.79	2,851	+0.35(+0.87%)
Oct 23, 2023	39.58	39.58	39.44	39.44	1,021	-0.22(-0.54%)
Oct 20, 2023	40.03	40.03	39.65	39.66	2,505	-0.36(-0.89%)
Oct 19, 2023	40.19	40.19	40.01	40.02	3,429	-0.34(-0.84%)
Oct 18, 2023	40.55	40.55	40.36	40.36	1,306	-0.46(-1.14%)
Oct 17, 2023	41.05	41.05	40.82	40.82	845	+0.03(+0.07%)
Oct 16, 2023	40.72	40.85	40.72	40.79	2,247	+0.46(+1.13%)
Oct 13, 2023	40.45	40.45	40.34	40.34	780	-0.02(-0.05%)
Oct 12, 2023	40.60	40.60	40.35	40.35	413	-0.27(-0.66%)
Oct 11, 2023	40.47	40.62	40.43	40.62	3,946	+0.13(+0.33%)
Oct 10, 2023	40.63	40.88	40.49	40.49	1,399	+0.21(+0.52%)
Oct 09, 2023	40.04	40.34	40.02	40.28	5,971	+0.16(+0.40%)
Oct 06, 2023	40.30	40.30	40.12	40.12	1,745	+0.43(+1.10%)
Oct 05, 2023	39.60	39.78	39.60	39.68	1,057	-0.02(-0.05%)
Oct 04, 2023	39.54	39.70	39.54	39.70	2,494	+0.30(+0.77%)
Oct 03, 2023	39.39	39.43	39.33	39.40	3,617	-0.38(-0.95%)
Oct 02, 2023	39.76	39.78	39.76	39.78	2,061	-0.32(-0.79%)
Sep 29, 2023	40.29	40.29	40.10	40.10	1,872	-0.18(-0.45%)
Sep 28, 2023	40.28	40.45	40.19	40.28	16,218	+0.18(+0.44%)
Sep 27, 2023	40.18	40.28	40.08	40.10	1,864	-0.13(-0.31%)
Sep 26, 2023	40.42	40.42	40.23	40.23	1,300	-0.55(-1.35%)
Sep 25, 2023	40.75	40.78	40.78	40.78	572	+0.08(+0.20%)
Sep 22, 2023	40.90	40.90	40.69	40.69	353	-0.11(-0.27%)
Sep 21, 2023	41.13	41.13	40.80	40.80	1,199	-0.58(-1.40%)
Sep 20, 2023	41.38	41.38	41.38	41.38	96	-0.18(-0.44%)
Sep 19, 2023	41.57	41.63	41.45	41.56	1,035	-0.10(-0.24%)
Sep 18, 2023	41.66	41.66	41.66	41.66	314	+0.00(+0.00%)
Sep 15, 2023	41.85	41.85	41.66	41.66	3,625	-0.31(-0.74%)
Sep 14, 2023	41.90	42.05	41.90	41.97	1,173	+0.42(+1.01%)
Sep 13, 2023	41.59	41.61	41.54	41.55	1,214	+0.04(+0.09%)
Sep 12, 2023	41.63	41.63	41.52	41.52	1,552	-0.09(-0.21%)
Sep 11, 2023	41.72	41.72	41.56	41.60	2,261	+0.13(+0.31%)
Sep 08, 2023	41.49	41.49	41.47	41.47	569	+0.10(+0.25%)
Sep 07, 2023	41.29	41.37	41.29	41.37	443	+0.06(+0.15%)
Sep 06, 2023	41.44	41.44	41.26	41.31	1,313	-0.28(-0.67%)
Sep 05, 2023	41.74	41.75	41.59	41.59	1,042	-0.33(-0.80%)
Sep 01, 2023	42.07	42.07	41.92	41.92	280	-0.02(-0.06%)
Aug 31, 2023	42.10	42.10	41.94	41.94	2,024	-0.12(-0.28%)
Aug 30, 2023	42.07	42.13	42.06	42.06	807	+0.04(+0.10%)
Aug 29, 2023	41.71	42.02	41.71	42.02	249	+0.40(+0.95%)
Aug 28, 2023	41.62	41.62	41.62	41.62	133	+0.15(+0.37%)
Aug 25, 2023	41.32	41.53	41.32	41.47	1,954	+0.23(+0.56%)
Aug 24, 2023	41.38	41.38	41.23	41.23	400	-0.30(-0.73%)
Aug 23, 2023	41.47	41.60	41.42	41.54	826	+0.29(+0.70%)
Aug 22, 2023	41.44	41.44	41.25	41.25	5,524	-0.15(-0.37%)
Aug 21, 2023	41.40	41.40	41.40	41.40	474	+0.08(+0.19%)
Aug 18, 2023	41.32	41.34	41.29	41.33	1,058	+0.03(+0.08%)
Aug 17, 2023	41.72	41.72	41.29	41.29	2,365	-0.18(-0.44%)
Aug 16, 2023	41.66	41.75	41.48	41.48	954	-0.22(-0.52%)
Aug 15, 2023	41.92	41.92	41.69	41.69	2,902	-0.40(-0.95%)
Aug 14, 2023	42.08	42.09	42.08	42.09	464	+0.06(+0.13%)
Aug 11, 2023	41.91	42.10	41.91	42.03	618	+0.08(+0.20%)
Aug 10, 2023	42.09	42.09	41.95	41.95	472	-0.04(-0.10%)
Aug 09, 2023	42.10	42.10	41.99	41.99	169	-0.17(-0.39%)
Aug 08, 2023	41.82	42.24	41.82	42.16	5,374	-0.19(-0.44%)
Aug 07, 2023	42.40	42.42	42.35	42.35	784	+0.38(+0.91%)
Aug 04, 2023	42.47	42.47	41.96	41.96	310	-0.24(-0.57%)
Aug 03, 2023	42.16	42.20	42.16	42.20	778	-0.02(-0.05%)
Aug 02, 2023	42.26	42.34	42.21	42.23	2,326	-0.39(-0.91%)
Aug 01, 2023	42.74	42.74	42.53	42.61	1,063	-0.04(-0.10%)
Jul 31, 2023	42.65	42.68	42.62	42.65	1,557	-0.03(-0.06%)
Jul 28, 2023	42.73	42.73	42.56	42.68	1,021	+0.22(+0.52%)
Jul 27, 2023	42.81	42.82	42.46	42.46	1,539	-0.26(-0.61%)
Jul 26, 2023	42.58	42.72	42.58	42.72	2,038	-0.08(-0.19%)
Jul 25, 2023	42.81	42.81	42.80	42.80	2,438	+0.02(+0.06%)
Jul 24, 2023	42.60	42.78	42.60	42.78	830	+0.23(+0.55%)
Jul 21, 2023	42.46	42.64	42.46	42.55	810	+0.12(+0.27%)
Jul 20, 2023	42.26	42.53	42.26	42.43	1,621	+0.13(+0.30%)
Jul 19, 2023	42.30	42.30	42.30	42.30	239	+0.08(+0.18%)
Jul 18, 2023	42.18	42.23	42.18	42.23	909	+0.25(+0.59%)
Jul 17, 2023	41.99	42.05	41.98	41.98	5,700	-0.01(-0.03%)
Jul 14, 2023	42.06	42.06	41.99	41.99	807	-0.15(-0.36%)
Jul 13, 2023	42.08	42.14	42.08	42.14	3,537	+0.26(+0.63%)
Jul 12, 2023	41.93	41.93	41.88	41.88	307	+0.23(+0.56%)
Jul 11, 2023	41.43	41.65	41.43	41.65	937	+0.37(+0.90%)
Jul 10, 2023	41.11	41.36	41.11	41.28	960	+0.11(+0.27%)
Jul 07, 2023	41.29	41.29	41.16	41.16	1,163	-0.04(-0.10%)
Jul 06, 2023	41.19	41.30	41.16	41.20	1,836	-0.39(-0.94%)
Jul 05, 2023	41.66	41.66	41.59	41.59	415	-0.18(-0.44%)
Jul 03, 2023	41.74	41.86	41.74	41.78	865	-0.04(-0.08%)
Jun 30, 2023	41.61	41.81	41.61	41.81	2,377	+0.43(+1.04%)
Jun 29, 2023	41.18	41.38	41.18	41.38	2,354	+0.33(+0.80%)
Jun 28, 2023	41.01	41.13	41.01	41.05	1,835	-0.06(-0.15%)
Jun 27, 2023	41.10	41.14	41.04	41.11	1,287	+0.36(+0.89%)
Jun 26, 2023	40.54	40.81	40.54	40.75	2,604	+0.09(+0.21%)
Jun 23, 2023	40.75	40.75	40.67	40.67	1,420	-0.30(-0.72%)
Jun 22, 2023	40.91	41.04	40.91	40.96	2,451	-0.06(-0.16%)
Jun 21, 2023	40.86	41.16	40.86	41.03	9,451	-0.01(-0.02%)
Jun 20, 2023	41.05	41.05	41.04	41.04	493	-0.32(-0.78%)
Jun 16, 2023	41.48	41.56	41.34	41.36	6,990	-0.01(-0.02%)
Jun 15, 2023	41.31	41.37	41.29	41.37	850	+1.45(+3.63%)
May 08, 2023	39.86	39.98	39.86	39.92	738	-0.01(-0.03%)
May 05, 2023	39.67	40.03	39.67	39.94	2,894	+0.72(+1.82%)
May 04, 2023	39.16	39.34	39.16	39.22	634	-0.26(-0.65%)
May 03, 2023	39.76	39.91	39.48	39.48	5,852	-0.36(-0.90%)
May 02, 2023	40.09	40.09	39.50	39.83	25,887	-0.44(-1.10%)
May 01, 2023	40.44	40.44	40.22	40.28	5,844	+0.06(+0.15%)
Apr 28, 2023	40.20	40.27	40.11	40.22	2,774	+0.40(+1.00%)
Apr 27, 2023	39.52	39.82	39.52	39.82	1,215	+0.71(+1.82%)
Apr 26, 2023	39.31	39.41	39.00	39.10	36,887	-0.24(-0.60%)
Apr 25, 2023	39.58	39.62	39.28	39.34	5,683	-0.47(-1.19%)
Apr 24, 2023	39.60	39.86	39.60	39.81	17,148	+0.10(+0.25%)
Apr 21, 2023	39.72	39.73	39.69	39.71	1,972	+0.01(+0.02%)
Apr 20, 2023	39.60	39.79	39.60	39.70	3,609	-0.12(-0.30%)
Apr 19, 2023	39.62	39.89	39.62	39.82	10,880	-0.02(-0.04%)
Apr 18, 2023	39.78	39.85	39.72	39.84	3,541	+0.05(+0.12%)
Apr 17, 2023	39.69	39.79	39.57	39.79	1,661	+0.18(+0.45%)
Apr 14, 2023	39.74	39.74	39.38	39.61	5,147	-0.07(-0.19%)
Apr 13, 2023	39.52	39.75	39.51	39.68	2,326	+0.43(+1.11%)
Apr 12, 2023	39.38	39.54	39.25	39.25	5,349	-0.10(-0.25%)
Apr 11, 2023	39.43	39.44	39.35	39.35	4,066	+0.13(+0.33%)
Apr 10, 2023	39.12	39.22	39.12	39.22	336	+0.02(+0.06%)
Apr 06, 2023	39.25	39.25	39.20	39.20	538	+0.09(+0.23%)
Apr 05, 2023	39.06	39.13	38.93	39.11	5,856	+0.14(+0.35%)
Apr 04, 2023	38.94	38.98	38.93	38.97	1,356	-0.20(-0.51%)
Apr 03, 2023	39.10	39.23	39.10	39.17	1,321	+0.14(+0.35%)
Mar 31, 2023	38.92	39.04	38.82	39.04	1,519	+0.50(+1.29%)
Mar 30, 2023	38.42	38.59	38.42	38.54	1,691	+0.18(+0.48%)
Mar 29, 2023	38.26	38.36	38.26	38.36	3,046	+0.54(+1.43%)
Mar 28, 2023	37.88	37.88	37.82	37.82	684	-0.04(-0.12%)
Mar 27, 2023	38.02	38.02	37.80	37.86	6,448	+0.23(+0.61%)
Mar 24, 2023	37.51	37.63	37.51	37.63	843	+0.25(+0.66%)
Mar 23, 2023	37.56	37.60	37.38	37.38	579	-0.10(-0.26%)
Mar 22, 2023	37.89	37.90	37.48	37.48	3,737	-0.48(-1.27%)
Mar 21, 2023	37.85	37.96	37.75	37.96	1,603	+0.34(+0.91%)
Mar 20, 2023	37.50	37.62	37.47	37.62	1,981	+0.39(+1.06%)
Mar 17, 2023	37.41	37.41	37.22	37.22	1,060	-0.49(-1.30%)
Mar 16, 2023	37.58	37.71	37.58	37.71	419	+0.53(+1.43%)
Mar 15, 2023	37.11	37.18	36.81	37.18	6,141	-0.41(-1.08%)
Mar 14, 2023	37.55	37.76	37.37	37.58	1,713	+0.43(+1.17%)
Mar 13, 2023	37.10	37.34	37.10	37.15	5,186	-0.05(-0.12%)
Mar 10, 2023	37.46	37.46	37.14	37.20	3,595	-0.51(-1.35%)
Mar 09, 2023	38.38	38.38	37.70	37.70	2,925	-0.68(-1.78%)
Mar 08, 2023	38.35	38.39	38.32	38.39	876	-0.03(-0.08%)
Mar 07, 2023	38.42	38.47	38.39	38.42	1,280	-0.58(-1.50%)
Mar 06, 2023	39.15	39.15	38.99	39.00	4,942	+0.01(+0.01%)
Mar 03, 2023	38.90	39.05	38.90	39.00	1,320	+0.55(+1.44%)
Mar 02, 2023	38.11	38.49	38.11	38.44	986	+0.22(+0.57%)
Mar 01, 2023	38.30	38.30	38.14	38.23	955	-0.20(-0.51%)
Feb 28, 2023	38.65	38.65	38.42	38.42	1,356	-0.14(-0.36%)
Feb 27, 2023	38.59	38.73	38.56	38.56	1,340	+0.03(+0.09%)
Feb 24, 2023	38.39	38.60	38.26	38.53	1,399	-0.14(-0.37%)
Feb 23, 2023	38.59	38.67	38.36	38.67	4,202	+0.13(+0.34%)
Feb 22, 2023	38.56	38.79	38.46	38.54	6,183	-0.03(-0.07%)
Feb 21, 2023	38.86	38.86	38.56	38.56	631	-0.71(-1.81%)
Feb 17, 2023	39.27	39.27	39.27	39.27	113	-0.05(-0.12%)
Feb 16, 2023	39.31	39.67	39.31	39.32	3,119	-0.30(-0.77%)
Feb 15, 2023	39.48	39.62	39.48	39.62	2,091	+0.11(+0.27%)
Feb 14, 2023	39.48	39.66	39.48	39.52	1,164	-0.10(-0.26%)
Feb 13, 2023	39.59	39.62	39.50	39.62	1,119	+0.34(+0.88%)
Feb 10, 2023	39.16	39.28	39.16	39.28	607	+0.21(+0.53%)
Feb 09, 2023	39.25	39.25	39.07	39.07	1,167	-0.43(-1.09%)
Feb 08, 2023	39.73	39.73	39.50	39.50	1,095	-0.27(-0.67%)
Feb 07, 2023	39.52	39.77	39.27	39.77	2,272	+0.32(+0.82%)
Feb 06, 2023	39.48	39.48	39.42	39.45	1,156	-0.16(-0.40%)
Feb 03, 2023	39.82	39.82	39.61	39.61	675	-0.31(-0.78%)
Feb 02, 2023	39.89	39.92	39.89	39.92	259	+0.18(+0.46%)
Feb 01, 2023	39.27	39.87	39.26	39.73	2,652	+0.16(+0.40%)
Jan 31, 2023	39.36	39.58	39.31	39.58	6,927	+0.56(+1.43%)
Jan 30, 2023	39.29	39.29	39.02	39.02	1,422	-0.32(-0.80%)
Jan 27, 2023	39.41	39.44	39.34	39.34	1,975	-0.05(-0.12%)
Jan 26, 2023	39.22	39.42	39.22	39.38	6,176	+0.18(+0.47%)
Jan 25, 2023	39.02	39.20	39.02	39.20	1,407	+0.00(+0.01%)
Jan 24, 2023	39.17	39.20	39.09	39.20	2,470	+0.03(+0.07%)
Jan 23, 2023	39.17	39.17	39.17	39.17	679	+0.28(+0.73%)
Jan 20, 2023	38.54	38.88	38.54	38.88	941	+0.40(+1.04%)
Jan 19, 2023	38.55	38.59	38.48	38.48	1,588	-0.27(-0.70%)
Jan 18, 2023	38.98	39.10	38.76	38.76	2,796	-0.70(-1.78%)
Jan 17, 2023	39.55	39.61	39.46	39.46	863	-0.27(-0.69%)
Jan 13, 2023	39.56	39.73	39.49	39.73	1,386	+0.17(+0.44%)
Jan 12, 2023	39.68	39.68	39.56	39.56	2,215	+0.16(+0.42%)
Jan 11, 2023	39.22	39.39	39.22	39.39	524	+0.38(+0.97%)
Jan 10, 2023	38.89	39.01	38.89	39.01	1,432	+0.13(+0.32%)
Jan 09, 2023	39.31	39.42	38.89	38.89	2,445	-0.06(-0.17%)
Jan 06, 2023	38.28	38.95	38.28	38.95	378	+0.92(+2.41%)
Jan 05, 2023	38.29	38.29	38.03	38.03	743	-0.46(-1.19%)
Jan 04, 2023	38.55	38.68	38.49	38.49	2,549	+0.34(+0.89%)
Jan 03, 2023	38.37	38.37	38.02	38.15	2,015	-0.07(-0.17%)
Dec 30, 2022	38.22	38.22	38.22	38.22	102	-0.18(-0.48%)
Dec 29, 2022	38.50	38.51	38.40	38.40	787	+0.47(+1.24%)
Dec 28, 2022	38.37	38.37	37.89	37.93	1,441	-0.43(-1.11%)
Dec 27, 2022	38.17	38.42	38.17	38.36	725	+0.03(+0.08%)
Dec 23, 2022	37.99	38.33	37.99	38.33	3,877	+0.21(+0.55%)
Dec 22, 2022	37.76	38.12	37.74	38.12	4,788	-0.37(-0.95%)
Dec 21, 2022	38.51	38.51	38.42	38.49	639	+0.55(+1.44%)
Dec 20, 2022	37.82	38.15	37.82	37.94	5,334	-0.01(-0.02%)
Dec 19, 2022	38.13	38.14	37.95	37.95	883	-0.27(-0.71%)
Dec 16, 2022	38.03	38.33	38.02	38.22	2,212	-0.38(-0.99%)
Dec 15, 2022	38.50	38.60	38.50	38.60	208	-0.91(-2.30%)
Dec 14, 2022	39.94	39.95	39.48	39.51	3,452	-0.06(-0.14%)
Dec 13, 2022	40.31	40.31	39.46	39.57	6,562	+0.31(+0.78%)
Dec 12, 2022	38.82	39.26	38.82	39.26	4,384	+0.58(+1.49%)
Dec 09, 2022	38.94	38.95	38.69	38.69	641	-0.16(-0.42%)
Dec 08, 2022	38.83	38.92	38.73	38.85	4,773	+0.23(+0.60%)
Dec 07, 2022	38.63	38.66	38.53	38.62	5,673	+0.04(+0.11%)
Dec 06, 2022	38.52	38.57	38.45	38.57	10,462	-0.47(-1.20%)
Dec 05, 2022	39.14	39.41	38.98	39.04	74,833	-0.83(-2.08%)
Dec 02, 2022	39.87	39.90	39.71	39.87	3,349	-0.05(-0.12%)
Dec 01, 2022	39.97	40.02	39.92	39.92	4,647	+0.02(+0.05%)
Nov 30, 2022	39.00	39.92	38.74	39.90	41,664	+1.00(+2.57%)
Nov 29, 2022	38.95	38.96	38.80	38.90	98,786	-0.07(-0.18%)
Nov 28, 2022	39.19	39.25	38.97	38.97	4,955	-0.56(-1.42%)
Nov 25, 2022	39.58	39.61	39.53	39.53	1,172	+0.00(+0.00%)
Nov 23, 2022	39.32	39.53	39.32	39.53	3,387	+0.27(+0.69%)
Nov 22, 2022	39.03	39.26	39.03	39.26	559	+0.56(+1.45%)
Nov 21, 2022	38.53	38.70	38.53	38.70	17,399	+0.14(+0.36%)
Nov 18, 2022	38.38	38.56	38.36	38.56	1,119	+0.28(+0.74%)
Nov 17, 2022	37.99	38.34	37.99	38.28	2,468	-0.13(-0.34%)
Nov 16, 2022	38.38	38.46	38.38	38.41	2,508	-0.08(-0.22%)
Nov 15, 2022	38.85	38.85	38.25	38.49	539	+0.12(+0.31%)
Nov 14, 2022	38.69	38.76	38.37	38.37	2,901	-0.22(-0.57%)
Nov 11, 2022	38.44	38.59	38.44	38.59	238	+0.21(+0.54%)
Nov 10, 2022	38.09	38.39	38.09	38.39	3,099	+1.74(+4.75%)
Nov 09, 2022	37.27	37.27	36.65	36.65	705	-0.67(-1.80%)
Nov 08, 2022	37.32	37.42	37.03	37.32	5,372	+0.20(+0.54%)
Nov 07, 2022	36.97	37.18	36.97	37.12	360	+0.34(+0.93%)
Nov 04, 2022	36.78	36.78	36.78	36.78	102	+0.62(+1.72%)
Nov 03, 2022	36.09	36.16	36.09	36.16	144	-0.34(-0.93%)
Nov 02, 2022	37.45	37.45	36.45	36.49	561	-0.53(-1.42%)

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.