Date	Open	High	Low	Close	Volume	Change (%)
Sep 01, 2023					0	+0.00(+0.00%)
Aug 31, 2023	44.26	44.29	44.26	44.26	649,096	-0.02(-0.05%)
Aug 30, 2023	44.26	44.28	44.22	44.28	706,722	+0.03(+0.07%)
Aug 29, 2023	44.24	44.26	44.24	44.25	60,908	+0.01(+0.02%)
Aug 28, 2023	44.22	44.25	44.22	44.24	71,264	+0.02(+0.05%)
Aug 25, 2023	44.20	44.29	44.20	44.22	762,502	+0.48(+1.10%)
Aug 24, 2023	43.67	43.76	43.67	43.74	159,321	+0.03(+0.07%)
Aug 23, 2023	43.72	43.75	43.67	43.71	19,911	+0.01(+0.02%)
Aug 22, 2023	43.71	43.75	43.69	43.70	94,182	-0.08(-0.18%)
Aug 21, 2023	43.60	43.78	43.60	43.78	99,296	+0.10(+0.23%)
Aug 18, 2023	43.73	43.79	43.39	43.68	65,493	-0.02(-0.05%)
Aug 17, 2023	43.63	43.72	43.52	43.70	122,660	-0.03(-0.07%)
Aug 16, 2023	43.65	43.76	43.65	43.73	303,871	+0.02(+0.05%)
Aug 15, 2023	43.70	43.73	43.69	43.71	244,581	+0.01(+0.02%)
Aug 14, 2023	43.70	43.76	43.70	43.70	25,492	-0.08(-0.18%)
Aug 11, 2023	43.37	43.80	43.37	43.78	262,557	+0.04(+0.09%)
Aug 10, 2023	43.61	43.75	43.50	43.74	269,888	+0.03(+0.07%)
Aug 09, 2023	43.75	43.75	43.69	43.71	283,573	+0.00(+0.00%)
Aug 08, 2023	43.55	43.90	43.55	43.71	148,983	+0.00(+0.00%)
Aug 04, 2023				43.71	0	+0.00(+0.00%)
Aug 03, 2023	42.90	43.86	42.90	43.71	312,796	+0.67(+1.56%)
Aug 02, 2023	43.11	43.11	42.87	43.04	31,405	-0.08(-0.19%)
Aug 01, 2023	42.75	43.12	42.75	43.12	114,280	+0.30(+0.70%)
Jul 31, 2023	43.10	43.10	42.82	42.82	97,906	-0.22(-0.51%)
Jul 28, 2023	42.83	43.04	42.83	43.04	15,584	+0.04(+0.09%)
Jul 27, 2023	43.02	43.06	42.94	43.00	14,793	-0.09(-0.21%)
Jul 26, 2023	43.00	43.09	42.97	43.09	16,056	+0.09(+0.21%)
Jul 25, 2023	42.90	43.00	42.81	43.00	244,224	+0.08(+0.19%)
Jul 24, 2023	43.15	43.17	42.90	42.92	31,203	-0.23(-0.53%)
Jul 21, 2023	43.15	43.20	43.15	43.15	47,325	+0.00(+0.00%)
Jul 20, 2023	43.21	43.25	43.15	43.15	26,545	-0.06(-0.14%)
Jul 19, 2023	43.15	43.22	43.09	43.21	38,198	+0.06(+0.14%)
Jul 18, 2023	43.20	43.28	43.12	43.15	50,212	-0.06(-0.14%)
Jul 17, 2023	43.20	43.25	43.08	43.21	17,528	-0.02(-0.05%)
Jul 14, 2023	43.20	43.27	43.20	43.23	40,697	+0.03(+0.07%)
Jul 13, 2023	43.24	43.26	43.20	43.20	44,763	-0.05(-0.12%)
Jul 12, 2023	43.11	43.26	43.11	43.25	75,663	+0.00(+0.00%)
Jul 11, 2023	43.34	43.34	43.05	43.25	42,034	+0.02(+0.05%)
Jul 10, 2023	43.15	43.31	43.12	43.23	138,133	+0.12(+0.28%)
Jul 07, 2023	43.15	43.15	42.96	43.11	89,190	-0.10(-0.23%)
Jul 06, 2023	43.08	43.21	43.00	43.21	63,500	+0.18(+0.42%)
Jul 05, 2023	43.04	43.18	43.00	43.03	118,883	-0.13(-0.30%)
Jul 04, 2023	43.11	43.29	43.08	43.16	96,010	+0.05(+0.12%)
Jun 30, 2023				43.11	0	-0.22(-0.51%)
Jun 29, 2023	43.41	43.43	43.27	43.33	209,692	-0.17(-0.39%)
Jun 28, 2023	43.51	43.58	43.46	43.50	156,069	+0.00(+0.00%)
Jun 27, 2023	43.50	43.61	43.45	43.50	56,368	-0.05(-0.11%)
Jun 26, 2023	43.58	43.58	43.52	43.55	83,627	-0.03(-0.07%)
Jun 23, 2023	43.51	43.58	43.44	43.58	39,183	+0.05(+0.11%)
Jun 22, 2023	43.50	43.58	43.48	43.53	17,808	+0.03(+0.07%)
Jun 21, 2023	43.40	43.58	43.40	43.50	58,397	-0.04(-0.09%)
Jun 20, 2023	43.38	43.60	43.38	43.54	70,456	+0.06(+0.14%)
Jun 19, 2023	43.61	43.61	43.42	43.48	39,867	-0.13(-0.30%)
Jun 16, 2023	43.52	43.73	43.45	43.61	109,072	+0.09(+0.21%)
Jun 15, 2023	43.55	43.58	43.48	43.52	81,843	-0.08(-0.18%)
Jun 14, 2023	43.41	43.61	43.41	43.60	36,175	+0.00(+0.00%)
Jun 13, 2023	43.59	43.65	43.50	43.60	77,277	-0.13(-0.30%)
Jun 12, 2023	43.59	43.78	43.50	43.73	115,081	+0.03(+0.07%)
Jun 09, 2023	43.40	44.20	43.31	43.70	250,655	+0.29(+0.67%)
Jun 08, 2023	43.42	43.46	43.25	43.41	96,356	-0.01(-0.02%)
Jun 07, 2023	43.31	43.49	43.31	43.42	51,911	+0.02(+0.05%)
Jun 06, 2023	43.28	43.48	43.28	43.40	90,098	+0.04(+0.09%)
Jun 05, 2023	43.28	43.43	43.28	43.36	107,449	-0.06(-0.14%)
Jun 02, 2023	43.37	43.53	43.37	43.42	295,266	-0.05(-0.12%)
Jun 01, 2023	43.45	43.53	43.32	43.47	97,835	+0.02(+0.05%)
May 31, 2023	43.43	43.50	43.29	43.45	97,322	-0.04(-0.09%)
May 30, 2023	43.46	43.52	43.36	43.49	45,917	-0.10(-0.23%)
May 29, 2023	43.55	43.59	43.50	43.59	15,851	+0.01(+0.02%)
May 26, 2023	43.54	43.64	43.47	43.58	40,212	+0.04(+0.09%)
May 25, 2023	43.59	43.65	43.45	43.54	34,885	+0.00(+0.00%)
May 24, 2023	43.50	43.59	43.47	43.54	48,662	+0.04(+0.09%)
May 23, 2023	43.49	43.61	43.45	43.50	56,705	+0.01(+0.02%)
May 19, 2023				43.49	0	+0.01(+0.02%)
May 18, 2023	43.40	43.54	43.34	43.48	71,214	+0.07(+0.16%)
May 17, 2023	43.45	43.50	43.40	43.41	96,892	-0.04(-0.09%)
May 16, 2023	43.56	43.66	43.45	43.45	131,758	-0.12(-0.28%)
May 15, 2023	43.62	43.62	43.53	43.57	17,764	-0.05(-0.11%)
May 12, 2023	43.65	43.73	43.50	43.62	72,736	+0.07(+0.16%)
May 11, 2023	43.50	43.58	43.50	43.55	39,222	+0.04(+0.09%)
May 10, 2023	43.46	43.62	43.45	43.51	132,929	+0.07(+0.16%)
May 09, 2023	43.40	43.52	43.40	43.44	75,368	+0.03(+0.07%)
May 08, 2023	43.49	43.58	43.39	43.41	113,829	-0.08(-0.18%)
May 05, 2023	43.53	43.57	43.44	43.49	74,938	+0.06(+0.14%)
May 04, 2023	43.44	43.52	43.43	43.43	156,620	-0.05(-0.11%)
May 03, 2023	43.51	43.54	43.43	43.48	91,488	+0.01(+0.02%)
May 02, 2023	43.52	43.58	43.42	43.47	332,837	-0.08(-0.18%)
May 01, 2023	43.55	43.63	43.52	43.55	77,801	+0.00(+0.00%)
Apr 28, 2023	43.41	43.59	43.41	43.55	51,833	+0.01(+0.02%)
Apr 27, 2023	43.22	43.61	43.22	43.54	88,780	+0.16(+0.37%)
Apr 26, 2023	43.44	43.45	43.36	43.38	94,142	-0.06(-0.14%)
Apr 25, 2023	43.30	43.48	43.30	43.44	112,227	+0.06(+0.14%)
Apr 24, 2023	43.38	43.44	43.36	43.38	35,162	+0.05(+0.12%)
Apr 21, 2023	43.38	43.40	43.29	43.33	75,386	-0.02(-0.05%)
Apr 20, 2023	43.20	43.50	43.20	43.35	146,443	+0.07(+0.16%)
Apr 19, 2023	43.10	43.33	43.10	43.28	200,877	+0.16(+0.37%)
Apr 18, 2023	43.02	43.12	43.00	43.12	595,334	+0.07(+0.16%)
Apr 17, 2023	42.50	43.21	42.50	43.05	2,023,795	+1.85(+4.49%)
Apr 14, 2023	41.30	41.34	41.05	41.20	95,322	-0.05(-0.12%)
Apr 13, 2023	40.95	41.32	40.95	41.25	137,127	+0.17(+0.41%)
Apr 12, 2023	40.97	41.10	40.92	41.08	74,084	+0.08(+0.20%)
Apr 11, 2023	40.87	41.15	40.87	41.00	118,564	+0.05(+0.12%)
Apr 10, 2023	40.61	40.95	40.61	40.95	25,059	+0.21(+0.52%)
Apr 06, 2023				40.74	0	+0.00(+0.00%)
Apr 05, 2023	40.80	41.04	40.36	40.74	282,216	-0.27(-0.66%)
Apr 04, 2023	41.13	41.30	40.38	41.01	549,774	-0.34(-0.82%)
Apr 03, 2023	41.11	41.45	40.95	41.35	249,552	+0.05(+0.12%)
Mar 31, 2023	41.01	41.75	41.01	41.30	207,522	+0.30(+0.73%)
Mar 30, 2023	40.98	41.18	40.86	41.00	91,458	+0.06(+0.15%)
Mar 29, 2023	40.98	40.98	40.87	40.94	61,776	+0.08(+0.20%)
Mar 28, 2023	40.78	40.97	40.63	40.86	73,319	+0.16(+0.39%)
Mar 27, 2023	40.31	40.74	40.20	40.70	53,233	+0.25(+0.62%)
Mar 24, 2023	40.16	40.48	40.16	40.45	85,980	-0.01(-0.02%)
Mar 23, 2023	40.52	40.64	40.21	40.46	126,511	-0.01(-0.02%)
Mar 22, 2023	40.43	40.79	40.30	40.47	118,537	+0.03(+0.07%)
Mar 21, 2023	40.96	40.96	40.37	40.44	148,430	+0.13(+0.32%)
Mar 20, 2023	40.32	40.80	40.16	40.31	213,231	+0.07(+0.17%)
Mar 17, 2023	40.74	40.74	40.24	40.24	463,704	-0.50(-1.23%)
Mar 16, 2023	40.74	40.89	40.28	40.74	169,707	+0.16(+0.39%)
Mar 15, 2023	40.55	40.76	40.16	40.58	202,898	-0.09(-0.22%)
Mar 14, 2023	41.25	41.34	40.53	40.67	297,875	+0.42(+1.04%)
Mar 13, 2023	39.91	41.10	39.91	40.25	621,943	-0.85(-2.07%)
Mar 10, 2023	41.25	41.25	40.82	41.10	372,487	-0.20(-0.48%)
Mar 09, 2023	41.35	41.40	41.15	41.30	212,908	+0.00(+0.00%)
Mar 08, 2023	41.30	41.44	41.26	41.30	272,453	+0.00(+0.00%)
Mar 07, 2023	41.49	41.49	41.29	41.30	324,791	-0.19(-0.46%)
Mar 06, 2023	41.78	41.80	41.44	41.49	202,100	-0.16(-0.38%)
Mar 03, 2023	41.61	41.69	41.45	41.65	213,425	+0.11(+0.26%)
Mar 02, 2023	41.77	41.86	41.48	41.54	260,266	-0.32(-0.76%)

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.