Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	51.14	51.33	51.01	51.25	1,924	-0.11(-0.22%)
Oct 30, 2023	51.67	51.67	51.32	51.36	2,577	+0.46(+0.90%)
Oct 27, 2023	51.20	51.20	50.77	50.90	2,066	-0.04(-0.08%)
Oct 26, 2023	50.95	50.95	50.77	50.94	1,832	-0.18(-0.35%)
Oct 25, 2023	51.08	51.26	51.08	51.12	2,648	-0.47(-0.91%)
Oct 24, 2023	51.39	51.59	51.39	51.59	922	+0.46(+0.90%)
Oct 23, 2023	51.03	51.25	50.93	51.13	1,107	-0.14(-0.28%)
Oct 20, 2023	51.40	51.40	51.27	51.27	1,092	-0.54(-1.04%)
Oct 19, 2023	51.85	51.89	51.81	51.81	1,052	-0.19(-0.36%)
Oct 18, 2023	52.09	52.09	52.00	52.00	630	-0.76(-1.44%)
Oct 17, 2023	52.53	52.76	52.53	52.76	2,832	-0.11(-0.22%)
Oct 16, 2023	52.67	52.87	52.59	52.87	2,641	+0.43(+0.83%)
Oct 13, 2023	52.55	52.60	52.33	52.44	3,457	-0.21(-0.41%)
Oct 12, 2023	52.69	52.75	52.65	52.65	888	-0.36(-0.67%)
Oct 11, 2023	53.20	53.20	52.98	53.01	960	+0.06(+0.11%)
Oct 10, 2023	52.54	52.95	52.54	52.95	990	+0.57(+1.10%)
Oct 09, 2023	52.05	52.37	51.92	52.37	1,757	-0.19(-0.35%)
Oct 06, 2023	52.19	52.56	52.19	52.56	184	+0.58(+1.11%)
Oct 05, 2023	51.87	51.98	51.83	51.98	834	+0.17(+0.34%)
Oct 04, 2023	51.74	51.81	51.65	51.81	1,052	-0.07(-0.14%)
Oct 03, 2023	51.87	51.89	51.68	51.88	1,226	-0.42(-0.81%)
Oct 02, 2023	52.60	52.60	52.29	52.30	2,894	-0.24(-0.46%)
Sep 29, 2023	53.07	53.07	52.54	52.54	958	-0.03(-0.05%)
Sep 28, 2023	52.25	52.57	52.25	52.57	696	+0.05(+0.10%)
Sep 27, 2023	52.49	52.54	52.33	52.52	6,447	+0.11(+0.20%)
Sep 26, 2023	52.41	52.41	52.41	52.41	66	-0.66(-1.24%)
Sep 25, 2023	52.90	53.10	53.07	53.07	900	-0.33(-0.61%)
Sep 22, 2023	53.56	53.59	53.21	53.39	7,673	+0.60(+1.14%)
Sep 21, 2023	53.01	53.01	52.74	52.79	3,065	-0.60(-1.13%)
Sep 20, 2023	53.90	53.90	53.39	53.39	4,064	-0.20(-0.37%)
Sep 19, 2023	53.56	53.59	53.56	53.59	286	-0.28(-0.52%)
Sep 18, 2023	53.95	53.95	53.74	53.87	1,427	-0.26(-0.47%)
Sep 15, 2023	54.16	54.26	54.04	54.13	1,903	+0.01(+0.02%)
Sep 14, 2023	54.08	54.12	54.08	54.12	237	+0.34(+0.63%)
Sep 13, 2023	53.69	53.81	53.69	53.78	759	+0.05(+0.08%)
Sep 12, 2023	53.85	53.85	53.64	53.73	1,502	-0.12(-0.22%)
Sep 11, 2023	53.70	53.85	53.57	53.85	2,389	+0.60(+1.13%)
Sep 08, 2023	53.34	53.34	53.25	53.25	377	-0.03(-0.06%)
Sep 07, 2023	53.44	53.44	53.21	53.28	2,578	-0.46(-0.85%)
Sep 06, 2023	53.72	53.74	53.72	53.74	1,278	-0.13(-0.23%)
Sep 05, 2023	54.06	54.07	53.86	53.86	1,988	-0.26(-0.48%)
Sep 01, 2023	54.13	54.24	54.06	54.12	2,049	+0.35(+0.65%)
Aug 31, 2023	53.79	53.79	53.62	53.77	2,643	-0.34(-0.63%)
Aug 30, 2023	54.02	54.18	54.02	54.11	6,008	-0.08(-0.14%)
Aug 29, 2023	53.65	54.21	53.65	54.19	1,627	+0.63(+1.17%)
Aug 28, 2023	53.44	53.66	53.44	53.56	768	+0.39(+0.73%)
Aug 25, 2023	53.14	53.18	52.82	53.18	5,733	+0.08(+0.15%)
Aug 24, 2023	53.47	53.47	53.09	53.09	4,264	-0.17(-0.32%)
Aug 23, 2023	53.32	53.35	53.16	53.27	2,452	+0.62(+1.18%)
Aug 22, 2023	52.62	52.66	52.54	52.65	758	+0.00(+0.01%)
Aug 21, 2023	52.49	52.69	52.49	52.64	1,759	+0.02(+0.05%)
Aug 18, 2023	52.62	52.62	52.62	52.62	186	-0.21(-0.41%)
Aug 17, 2023	52.93	52.94	52.82	52.83	1,022	-0.03(-0.06%)
Aug 16, 2023	53.22	53.22	52.87	52.87	1,147	-0.19(-0.36%)
Aug 15, 2023	53.18	53.18	52.97	53.06	1,696	-0.43(-0.80%)
Aug 14, 2023	53.50	53.52	53.48	53.48	3,762	-0.06(-0.12%)
Aug 11, 2023	53.71	53.84	53.53	53.55	1,341	-0.74(-1.37%)
Aug 10, 2023	54.42	54.49	54.29	54.29	1,608	-0.03(-0.06%)
Aug 09, 2023	54.26	54.42	54.08	54.33	2,343	+0.22(+0.40%)
Aug 08, 2023	54.07	54.11	54.07	54.11	422	-0.53(-0.97%)
Aug 07, 2023	54.57	54.66	54.57	54.64	767	-0.17(-0.31%)
Aug 04, 2023	54.97	55.22	54.81	54.81	820	+0.13(+0.24%)
Aug 03, 2023	54.61	54.68	54.61	54.68	709	+0.14(+0.25%)
Aug 02, 2023	54.67	54.67	54.48	54.54	768	-1.16(-2.09%)
Aug 01, 2023	55.83	55.83	55.53	55.70	1,797	-0.40(-0.72%)
Jul 31, 2023	56.11	56.28	56.04	56.11	4,859	-0.01(-0.02%)
Jul 28, 2023	56.27	56.27	56.11	56.12	972	+0.81(+1.46%)
Jul 27, 2023	55.56	55.56	55.24	55.31	691	-0.47(-0.85%)
Jul 26, 2023	55.42	55.78	55.42	55.78	5,203	+0.25(+0.45%)
Jul 25, 2023	55.49	55.62	55.49	55.54	1,720	+0.27(+0.49%)
Jul 24, 2023	55.17	55.26	55.17	55.26	541	+0.52(+0.94%)
Jul 21, 2023	54.81	54.86	54.72	54.75	3,856	+0.00(+0.00%)
Jul 20, 2023	54.70	54.78	54.69	54.75	1,550	-0.22(-0.41%)
Jul 19, 2023	55.28	55.28	54.97	54.97	2,786	-0.29(-0.53%)
Jul 18, 2023	55.39	55.39	55.17	55.26	2,029	-0.14(-0.26%)
Jul 17, 2023	55.13	55.48	55.13	55.41	2,512	+0.01(+0.02%)
Jul 14, 2023	55.44	55.44	55.37	55.40	2,357	+0.03(+0.06%)
Jul 13, 2023	55.00	55.49	55.00	55.36	2,925	+0.59(+1.07%)
Jul 12, 2023	54.57	54.86	54.57	54.77	466	+0.94(+1.75%)
Jul 11, 2023	53.73	53.90	53.73	53.83	2,727	+0.46(+0.86%)
Jul 10, 2023	53.23	53.37	53.23	53.37	1,435	-0.07(-0.14%)
Jul 07, 2023	53.17	53.69	53.17	53.44	9,431	+0.35(+0.65%)
Jul 06, 2023	53.36	53.36	52.91	53.10	23,415	-0.90(-1.66%)
Jul 05, 2023	53.99	54.22	53.99	53.99	14,917	-0.28(-0.51%)
Jul 03, 2023	54.42	54.42	54.27	54.27	367	+0.36(+0.66%)
Jun 30, 2023	53.83	54.04	53.82	53.92	6,048	+0.46(+0.86%)
Jun 29, 2023	53.34	53.62	53.27	53.45	11,213	-0.07(-0.13%)
Jun 28, 2023	53.59	53.71	53.38	53.52	12,788	-0.23(-0.42%)
Jun 27, 2023	53.93	53.93	53.56	53.75	11,220	+0.20(+0.38%)
Jun 26, 2023	53.49	53.74	53.48	53.55	1,363	+0.20(+0.37%)
Jun 23, 2023	53.29	53.46	53.25	53.35	2,571	-0.63(-1.17%)
Jun 22, 2023	53.85	54.13	53.83	53.98	7,795	-0.19(-0.35%)
Jun 21, 2023	54.18	54.30	54.17	54.17	923	-0.13(-0.23%)
Jun 20, 2023	54.55	54.63	54.14	54.30	1,996	-0.63(-1.15%)
Jun 16, 2023	55.01	55.01	54.93	54.93	434	-0.14(-0.26%)
Jun 15, 2023	54.92	55.07	54.92	55.07	2,113	+1.36(+2.52%)
May 08, 2023	53.73	53.73	53.72	53.72	1,307	+0.10(+0.19%)
May 05, 2023	53.40	53.61	53.40	53.61	1,118	+0.56(+1.05%)
May 04, 2023	53.14	53.14	52.83	53.06	9,751	+0.52(+1.00%)
May 03, 2023	52.72	52.72	52.53	52.53	355	-0.06(-0.11%)
May 02, 2023	52.62	53.00	52.43	52.59	2,189	-0.37(-0.70%)
May 01, 2023	53.06	53.06	52.95	52.96	3,361	-0.21(-0.39%)
Apr 28, 2023	52.99	53.17	52.99	53.17	521	+0.28(+0.52%)
Apr 27, 2023	52.89	52.90	52.89	52.89	869	+0.54(+1.04%)
Apr 26, 2023	52.56	52.56	52.33	52.35	1,517	+0.49(+0.95%)
Apr 25, 2023	52.31	52.31	51.86	51.86	9,494	-0.79(-1.50%)
Apr 24, 2023	52.81	52.82	52.65	52.65	2,910	-0.08(-0.15%)
Apr 21, 2023	52.73	52.73	52.73	52.73	475	-0.26(-0.49%)
Apr 20, 2023	53.26	53.27	52.83	52.99	6,360	-0.19(-0.36%)
Apr 19, 2023	53.12	53.25	52.99	53.18	15,998	-0.38(-0.70%)
Apr 18, 2023	53.55	53.55	53.47	53.55	1,059	+0.06(+0.11%)
Apr 17, 2023	53.49	53.51	53.41	53.50	596	+0.12(+0.22%)
Apr 14, 2023	53.29	53.38	53.29	53.38	644	-0.24(-0.44%)
Apr 13, 2023	53.86	53.86	53.51	53.62	17,411	+0.49(+0.93%)
Apr 12, 2023	53.46	53.51	53.11	53.13	1,707	-0.09(-0.17%)
Apr 11, 2023	53.36	53.36	53.15	53.22	3,494	+0.38(+0.72%)
Apr 10, 2023	52.58	52.94	52.58	52.84	1,666	+0.01(+0.02%)
Apr 06, 2023	52.61	52.83	52.56	52.83	1,747	+0.08(+0.15%)
Apr 05, 2023	52.63	52.75	52.61	52.75	1,204	-0.27(-0.50%)
Apr 04, 2023	52.85	53.02	52.85	53.02	1,066	-0.00(-0.01%)
Apr 03, 2023	52.94	53.03	52.84	53.02	1,598	+0.13(+0.24%)
Mar 31, 2023	52.92	52.92	52.83	52.90	1,021	+0.02(+0.04%)
Mar 30, 2023	52.86	53.05	52.86	52.88	2,947	+0.36(+0.69%)
Mar 29, 2023	52.58	52.58	52.47	52.52	2,050	+0.14(+0.27%)
Mar 28, 2023	52.22	52.42	52.22	52.37	1,640	+0.36(+0.70%)
Mar 27, 2023	51.89	52.01	51.89	52.01	8,119	-0.04(-0.07%)
Mar 24, 2023	51.99	52.08	51.86	52.05	7,574	-0.21(-0.40%)
Mar 23, 2023	52.33	52.63	52.13	52.26	1,958	+0.49(+0.94%)
Mar 22, 2023	51.92	52.11	51.77	51.77	1,598	+0.14(+0.27%)
Mar 21, 2023	51.45	51.69	51.45	51.63	4,134	+0.32(+0.63%)
Mar 20, 2023	51.13	51.32	51.13	51.31	5,428	+0.37(+0.72%)
Mar 17, 2023	51.32	51.32	50.77	50.95	1,946	-0.30(-0.59%)
Mar 16, 2023	50.78	51.25	50.70	51.25	1,635	+0.79(+1.56%)
Mar 15, 2023	50.32	50.46	50.21	50.46	1,275	-0.88(-1.71%)
Mar 14, 2023	51.27	51.42	51.17	51.34	1,632	-0.12(-0.24%)
Mar 13, 2023	51.18	51.57	51.18	51.46	1,245	+0.11(+0.22%)
Mar 10, 2023	51.70	51.77	51.31	51.35	3,102	-0.13(-0.25%)
Mar 09, 2023	52.06	52.06	51.48	51.48	857	-0.83(-1.58%)
Mar 08, 2023	52.33	52.49	52.26	52.31	1,065	+0.17(+0.33%)
Mar 07, 2023	52.33	52.33	52.09	52.13	965	-0.67(-1.28%)
Mar 06, 2023	53.06	53.06	52.81	52.81	584	-0.11(-0.21%)
Mar 03, 2023	52.64	52.92	52.64	52.92	1,069	+0.38(+0.72%)
Mar 02, 2023	52.29	52.54	52.29	52.54	1,449	+0.18(+0.35%)
Mar 01, 2023	52.29	52.35	52.29	52.35	1,219	+0.89(+1.73%)
Feb 28, 2023	51.63	51.72	51.46	51.46	942	-0.22(-0.42%)
Feb 27, 2023	51.74	51.81	51.68	51.68	2,081	+0.14(+0.28%)
Feb 24, 2023	51.86	51.86	51.35	51.54	2,689	-0.94(-1.80%)
Feb 23, 2023	52.74	52.74	52.26	52.48	1,000	+0.27(+0.52%)
Feb 22, 2023	52.47	52.47	52.14	52.21	3,764	-0.27(-0.51%)
Feb 21, 2023	52.41	52.81	52.41	52.47	4,026	-0.29(-0.55%)
Feb 17, 2023	52.72	52.80	52.72	52.76	3,509	-0.37(-0.69%)
Feb 16, 2023	53.03	53.19	53.03	53.13	1,332	-0.01(-0.02%)
Feb 15, 2023	53.01	53.20	52.98	53.14	809	-0.29(-0.55%)
Feb 14, 2023	53.04	53.44	53.04	53.44	2,704	-0.14(-0.26%)
Feb 13, 2023	53.50	53.59	53.50	53.58	1,781	+0.50(+0.94%)
Feb 10, 2023	53.50	53.50	53.08	53.08	3,603	-0.50(-0.94%)
Feb 09, 2023	53.78	54.04	53.41	53.58	29,702	+0.18(+0.34%)
Feb 08, 2023	53.68	53.68	53.31	53.40	2,163	+0.08(+0.15%)
Feb 07, 2023	52.96	53.34	52.96	53.32	2,788	+0.08(+0.16%)
Feb 06, 2023	53.15	53.29	52.96	53.24	2,945	-0.46(-0.86%)
Feb 03, 2023	54.44	54.44	53.58	53.70	9,661	-0.87(-1.59%)
Feb 02, 2023	54.45	54.64	54.42	54.57	4,902	-0.22(-0.41%)
Feb 01, 2023	54.42	54.80	54.23	54.79	1,792	+0.51(+0.94%)
Jan 31, 2023	54.22	54.28	54.22	54.28	2,164	-0.32(-0.58%)
Jan 30, 2023	54.70	54.88	54.59	54.60	2,197	-0.73(-1.32%)
Jan 27, 2023	55.28	55.46	55.27	55.33	4,374	-0.26(-0.46%)
Jan 26, 2023	55.58	55.58	55.58	55.58	416	+0.48(+0.87%)
Jan 25, 2023	54.95	55.10	54.77	55.10	2,052	+0.09(+0.16%)
Jan 24, 2023	55.03	55.03	54.95	55.01	787	+0.04(+0.07%)
Jan 23, 2023	55.11	55.11	54.97	54.97	897	+0.42(+0.76%)
Jan 20, 2023	54.32	54.59	54.31	54.56	2,140	+0.39(+0.71%)
Jan 19, 2023	53.95	54.23	53.95	54.17	1,517	+0.45(+0.84%)
Jan 18, 2023	54.13	54.17	53.72	53.72	993	-0.24(-0.45%)
Jan 17, 2023	53.91	53.96	53.75	53.96	5,539	-0.10(-0.19%)
Jan 13, 2023	54.07	54.07	54.07	54.07	815	+0.29(+0.55%)
Jan 12, 2023	53.51	53.82	53.38	53.77	2,648	+0.30(+0.56%)
Jan 11, 2023	53.42	53.47	53.42	53.47	1,751	-0.02(-0.05%)
Jan 10, 2023	53.27	53.52	53.25	53.50	8,637	+0.32(+0.59%)
Jan 09, 2023	53.49	53.49	53.18	53.18	705	+0.27(+0.50%)
Jan 06, 2023	52.25	52.92	52.22	52.92	1,228	+1.07(+2.06%)
Jan 05, 2023	51.66	51.90	51.66	51.85	1,578	-0.07(-0.13%)
Jan 04, 2023	51.52	51.92	51.46	51.92	3,148	+0.83(+1.63%)
Jan 03, 2023	51.53	51.53	51.08	51.08	852	+0.24(+0.48%)
Dec 30, 2022	51.15	51.15	50.75	50.84	4,776	-0.48(-0.93%)
Dec 29, 2022	51.07	51.44	51.07	51.32	8,331	+0.64(+1.27%)
Dec 28, 2022	50.80	50.96	50.67	50.67	8,594	-0.55(-1.07%)
Dec 27, 2022	51.28	51.28	51.22	51.22	2,199	+0.62(+1.23%)
Dec 23, 2022	50.58	50.77	50.48	50.60	7,660	+0.08(+0.16%)
Dec 22, 2022	50.89	50.89	50.36	50.52	3,392	-0.50(-0.98%)
Dec 21, 2022	50.72	51.09	50.72	51.02	2,611	+0.43(+0.85%)
Dec 20, 2022	50.76	50.83	50.58	50.59	10,203	+0.07(+0.14%)
Dec 19, 2022	50.84	50.85	50.52	50.52	1,442	-0.10(-0.20%)
Dec 16, 2022	51.06	51.06	50.61	50.62	2,953	+0.12(+0.25%)
Dec 15, 2022	51.12	51.12	50.49	50.49	1,694	-0.91(-1.78%)
Dec 14, 2022	51.41	51.67	50.99	51.41	3,809	+0.03(+0.06%)
Dec 13, 2022	51.67	51.67	51.24	51.38	1,056	+0.29(+0.56%)
Dec 12, 2022	51.28	51.43	51.09	51.09	1,199	-0.20(-0.40%)
Dec 09, 2022	51.57	51.85	51.30	51.30	2,365	-0.08(-0.16%)
Dec 08, 2022	51.57	51.57	51.33	51.38	2,298	+0.15(+0.29%)
Dec 07, 2022	51.26	51.27	51.08	51.23	3,276	-0.05(-0.10%)
Dec 06, 2022	51.68	51.80	51.25	51.28	1,653	-0.20(-0.38%)
Dec 05, 2022	52.03	52.18	51.48	51.48	2,591	-0.67(-1.29%)
Dec 02, 2022	51.95	52.43	51.88	52.16	1,743	+0.01(+0.03%)
Dec 01, 2022	52.41	52.41	52.02	52.14	27,860	-0.18(-0.34%)
Nov 30, 2022	51.99	52.32	51.71	52.32	3,755	+1.32(+2.58%)
Nov 29, 2022	51.10	51.10	51.01	51.01	4,243	+0.89(+1.79%)
Nov 28, 2022	50.23	50.46	50.11	50.11	1,645	-0.29(-0.57%)
Nov 25, 2022	50.59	50.59	50.40	50.40	1,061	+0.04(+0.08%)
Nov 23, 2022	50.25	50.36	50.25	50.36	442	+0.30(+0.59%)
Nov 22, 2022	50.01	50.06	50.01	50.06	1,184	+0.22(+0.44%)
Nov 21, 2022	49.76	49.84	49.69	49.84	1,157	-0.52(-1.04%)
Nov 18, 2022	50.48	50.48	50.23	50.36	3,053	-0.22(-0.44%)
Nov 17, 2022	50.15	50.59	50.07	50.59	1,401	+0.03(+0.06%)
Nov 16, 2022	50.94	50.94	50.54	50.55	5,063	-0.78(-1.52%)
Nov 15, 2022	51.68	51.68	51.09	51.33	5,838	+0.65(+1.28%)
Nov 14, 2022	50.65	51.00	50.65	50.68	1,240	-0.27(-0.53%)
Nov 11, 2022	49.48	50.95	49.48	50.95	5,948	+1.10(+2.21%)
Nov 10, 2022	49.53	49.95	49.53	49.86	3,410	+1.51(+3.11%)
Nov 09, 2022	48.77	48.96	48.35	48.35	5,575	-0.56(-1.14%)
Nov 08, 2022	48.80	49.16	48.75	48.91	5,228	+0.26(+0.54%)
Nov 07, 2022	48.79	48.79	48.54	48.64	2,649	+0.15(+0.32%)
Nov 04, 2022	48.28	48.62	48.03	48.49	3,321	+1.58(+3.36%)
Nov 03, 2022	46.70	46.91	46.54	46.91	1,368	+0.05(+0.10%)
Nov 02, 2022	47.34		46.87	46.87	2,424	-0.38(-0.80%)

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.