Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	45.06	45.10	44.87	45.06	75,288	+0.07(+0.15%)
Aug 30, 2023	44.97	45.11	44.97	44.99	71,103	-0.06(-0.13%)
Aug 29, 2023	44.86	45.08	44.86	45.05	94,595	+0.18(+0.41%)
Aug 28, 2023	44.88	44.94	44.81	44.87	26,255	+0.05(+0.11%)
Aug 25, 2023	44.87	44.91	44.69	44.82	71,832	-0.04(-0.09%)
Aug 24, 2023	44.98	45.01	44.76	44.86	64,787	-0.20(-0.45%)
Aug 23, 2023	45.05	45.12	44.86	45.06	54,250	+0.21(+0.48%)
Aug 22, 2023	44.90	44.99	44.79	44.85	69,359	+0.02(+0.06%)
Aug 21, 2023	44.93	44.98	44.77	44.82	125,823	-0.31(-0.69%)
Aug 18, 2023	45.03	45.20	44.96	45.13	54,651	+0.07(+0.15%)
Aug 17, 2023	45.27	45.27	45.06	45.07	39,211	-0.21(-0.46%)
Aug 16, 2023	45.38	45.38	45.20	45.27	29,145	-0.05(-0.12%)
Aug 15, 2023	45.31	45.39	45.28	45.33	58,277	-0.07(-0.15%)
Aug 14, 2023	45.27	45.42	45.18	45.39	39,798	+0.12(+0.26%)
Aug 11, 2023	45.19	45.35	45.17	45.28	27,875	-0.10(-0.21%)
Aug 10, 2023	45.36	45.45	45.21	45.38	72,149	+0.08(+0.17%)
Aug 09, 2023	45.24	45.38	45.21	45.30	35,249	+0.11(+0.24%)
Aug 08, 2023	45.24	45.26	45.12	45.19	39,750	+0.09(+0.21%)
Aug 07, 2023	45.14	45.14	44.98	45.10	39,494	-0.09(-0.21%)
Aug 04, 2023	45.04	45.20	45.00	45.19	163,495	+0.26(+0.58%)
Aug 03, 2023	44.97	45.02	44.90	44.93	43,977	-0.34(-0.75%)
Aug 02, 2023	45.41	45.41	45.20	45.27	37,639	-0.06(-0.13%)
Aug 01, 2023	45.40	45.51	45.32	45.33	68,446	-0.12(-0.26%)
Jul 31, 2023	45.58	45.59	45.44	45.44	31,587	-0.11(-0.23%)
Jul 28, 2023	45.59	45.67	45.46	45.55	90,062	+0.00(+0.00%)
Jul 27, 2023	45.63	45.68	45.55	45.55	47,913	-0.24(-0.53%)
Jul 26, 2023	45.71	45.79	45.67	45.79	129,237	+0.06(+0.13%)
Jul 25, 2023	45.65	45.74	45.47	45.73	140,647	-0.01(-0.02%)
Jul 24, 2023	45.76	45.79	45.66	45.74	23,448	+0.00(+0.00%)
Jul 21, 2023	45.69	45.75	45.64	45.74	44,451	+0.06(+0.14%)
Jul 20, 2023	45.75	45.75	45.55	45.68	45,927	-0.07(-0.15%)
Jul 19, 2023	45.64	45.76	45.59	45.75	47,877	+0.12(+0.25%)
Jul 18, 2023	45.52	45.63	45.50	45.63	72,867	+0.11(+0.23%)
Jul 17, 2023	45.42	45.54	45.39	45.53	35,942	+0.07(+0.15%)
Jul 14, 2023	45.53	45.53	45.34	45.46	71,058	-0.04(-0.08%)
Jul 13, 2023	45.45	45.51	45.36	45.50	47,004	+0.14(+0.32%)
Jul 12, 2023	45.34	45.39	45.31	45.35	51,811	+0.12(+0.26%)
Jul 11, 2023	45.24	45.27	45.12	45.24	40,845	+0.09(+0.19%)
Jul 10, 2023	45.17	45.27	45.09	45.15	37,180	-0.07(-0.15%)
Jul 07, 2023	45.08	45.28	45.08	45.22	47,622	-0.01(-0.02%)
Jul 06, 2023	45.30	45.30	45.05	45.23	72,918	-0.19(-0.42%)
Jul 05, 2023	45.52	45.52	45.26	45.42	92,725	-0.01(-0.02%)
Jul 03, 2023	45.42	45.45	45.33	45.43	16,711	+0.04(+0.08%)
Jun 30, 2023	45.42	45.42	45.29	45.39	50,276	+0.10(+0.21%)
Jun 29, 2023	45.49	45.49	45.21	45.29	63,038	-0.22(-0.49%)
Jun 28, 2023	45.43	45.53	45.33	45.52	65,299	+0.05(+0.11%)
Jun 27, 2023	45.50	45.50	45.32	45.47	76,913	+0.02(+0.05%)
Jun 26, 2023	45.43	45.46	45.33	45.44	90,908	+0.00(+0.00%)
Jun 23, 2023	45.53	45.53	45.30	45.44	40,596	+0.31(+0.68%)
Jun 22, 2023	45.26	45.34	45.13	45.14	114,148	-0.10(-0.21%)
Jun 21, 2023	45.24	45.39	45.16	45.23	47,408	-0.16(-0.36%)
Jun 20, 2023	45.39	45.41	45.15	45.40	107,067	+0.21(+0.47%)
Jun 16, 2023	45.10	45.19	45.09	45.19	27,918	+0.12(+0.26%)
Jun 15, 2023	45.15	45.24	45.00	45.07	25,851	+0.22(+0.50%)
May 08, 2023	44.87	44.96	44.85	44.85	53,605	-0.11(-0.26%)
May 05, 2023	44.90	45.01	44.87	44.96	66,361	+0.00(+0.00%)
May 04, 2023	44.85	45.03	44.85	44.96	26,605	+0.02(+0.04%)
May 03, 2023	45.00	45.00	44.86	44.94	25,273	+0.02(+0.04%)
May 02, 2023	44.90	44.96	44.77	44.92	112,413	+0.19(+0.43%)
May 01, 2023	44.90	44.90	44.69	44.73	52,176	-0.18(-0.41%)
Apr 28, 2023	44.86	44.94	44.79	44.91	98,072	+0.16(+0.36%)
Apr 27, 2023	44.83	44.86	44.74	44.75	30,441	-0.08(-0.18%)
Apr 26, 2023	44.96	44.99	44.77	44.83	55,866	-0.07(-0.16%)
Apr 25, 2023	44.83	44.95	44.82	44.90	32,404	+0.16(+0.36%)
Apr 24, 2023	44.66	44.81	44.66	44.74	145,687	+0.12(+0.28%)
Apr 21, 2023	44.69	44.74	44.57	44.62	50,772	-0.01(-0.02%)
Apr 20, 2023	44.70	44.78	44.59	44.62	213,948	+0.10(+0.24%)
Apr 19, 2023	44.60	44.63	44.47	44.52	102,157	-0.21(-0.47%)
Apr 18, 2023	44.90	44.90	44.67	44.73	84,308	-0.45(-0.99%)
Apr 17, 2023	45.20	45.24	45.08	45.18	40,908	+0.02(+0.04%)
Apr 14, 2023	45.31	45.32	45.15	45.16	80,475	-0.11(-0.24%)
Apr 13, 2023	45.34	45.37	45.23	45.27	30,629	-0.03(-0.07%)
Apr 12, 2023	45.44	45.44	45.24	45.30	68,725	+0.07(+0.16%)
Apr 11, 2023	45.20	45.29	45.12	45.23	148,436	+0.08(+0.18%)
Apr 10, 2023	45.19	45.22	45.11	45.15	51,559	-0.05(-0.11%)
Apr 06, 2023	45.06	45.22	45.03	45.20	86,058	+0.06(+0.13%)
Apr 05, 2023	45.06	45.14	45.00	45.14	36,939	+0.32(+0.72%)
Apr 04, 2023	44.83	44.92	44.76	44.81	94,022	+0.03(+0.06%)
Apr 03, 2023	44.74	44.81	44.66	44.79	33,138	+0.04(+0.09%)
Mar 31, 2023	44.72	44.76	44.61	44.75	118,939	+0.07(+0.15%)
Mar 30, 2023	44.62	44.69	44.55	44.68	64,200	+0.16(+0.36%)
Mar 29, 2023	44.47	44.60	44.47	44.52	68,550	+0.10(+0.21%)
Mar 28, 2023	44.44	44.50	44.41	44.42	27,092	+0.05(+0.11%)
Mar 27, 2023	44.47	44.51	44.36	44.38	50,753	-0.22(-0.49%)
Mar 24, 2023	44.51	44.60	44.38	44.60	30,118	+0.27(+0.61%)
Mar 23, 2023	44.51	44.51	44.33	44.33	54,756	-0.04(-0.09%)
Mar 22, 2023	44.20	44.42	44.15	44.36	78,195	+0.05(+0.11%)
Mar 21, 2023	44.33	44.33	44.20	44.32	198,055	+0.12(+0.28%)
Mar 20, 2023	44.34	44.42	44.19	44.19	134,630	-0.26(-0.58%)
Mar 17, 2023	44.56	44.60	44.36	44.45	64,919	+0.26(+0.58%)
Mar 16, 2023	44.48	44.48	44.19	44.19	117,104	-0.16(-0.36%)
Mar 15, 2023	44.53	44.61	44.28	44.35	416,857	+0.05(+0.11%)
Mar 14, 2023	44.41	44.41	44.23	44.31	48,939	-0.30(-0.68%)
Mar 13, 2023	44.72	44.73	44.54	44.61	144,326	+0.19(+0.43%)
Mar 10, 2023	44.37	44.55	44.37	44.42	55,212	+0.13(+0.30%)
Mar 09, 2023	44.23	44.31	44.16	44.29	110,997	+0.11(+0.26%)
Mar 08, 2023	44.20	44.24	44.10	44.17	111,284	+0.07(+0.15%)
Mar 07, 2023	44.16	44.21	44.09	44.11	71,227	-0.03(-0.06%)
Mar 06, 2023	44.20	44.21	44.05	44.14	66,798	-0.06(-0.13%)
Mar 03, 2023	44.11	44.19	44.06	44.19	116,830	+0.11(+0.26%)
Mar 02, 2023	43.95	44.12	43.95	44.08	260,482	-0.10(-0.24%)
Mar 01, 2023	44.31	44.31	44.09	44.18	46,024	-0.00(-0.01%)
Feb 28, 2023	44.16	44.23	44.14	44.19	19,920	-0.04(-0.10%)
Feb 27, 2023	44.25	44.27	44.15	44.23	21,385	+0.03(+0.06%)
Feb 24, 2023	44.24	44.24	44.11	44.20	24,118	-0.10(-0.24%)
Feb 23, 2023	44.31	44.31	44.23	44.31	50,149	+0.12(+0.28%)
Feb 22, 2023	44.16	44.28	44.15	44.18	75,818	-0.03(-0.06%)
Feb 21, 2023	44.23	44.31	44.18	44.21	71,402	-0.19(-0.43%)
Feb 17, 2023	44.49	44.49	44.38	44.40	110,854	-0.16(-0.36%)
Feb 16, 2023	44.79	44.80	44.52	44.56	248,155	-0.32(-0.72%)
Feb 15, 2023	45.03	45.04	44.82	44.88	60,076	-0.21(-0.47%)
Feb 14, 2023	45.18	45.18	45.03	45.09	50,228	-0.08(-0.18%)
Feb 13, 2023	45.18	45.24	45.06	45.18	41,260	+0.01(+0.02%)
Feb 10, 2023	45.27	45.27	45.11	45.17	53,621	+0.03(+0.06%)
Feb 09, 2023	45.35	45.35	45.14	45.14	141,503	-0.05(-0.10%)
Feb 08, 2023	45.20	45.26	45.19	45.19	27,520	-0.04(-0.09%)
Feb 07, 2023	45.26	45.31	45.18	45.23	120,250	-0.07(-0.16%)
Feb 06, 2023	45.38	45.38	45.22	45.30	118,266	-0.10(-0.21%)
Feb 03, 2023	45.38	45.41	45.34	45.40	360,039	-0.10(-0.22%)
Feb 02, 2023	45.46	45.58	45.41	45.50	98,075	+0.10(+0.23%)
Feb 01, 2023	45.30	45.40	45.23	45.39	106,850	+0.13(+0.29%)
Jan 31, 2023	45.32	45.32	45.19	45.26	61,146	+0.06(+0.13%)
Jan 30, 2023	45.26	45.27	45.18	45.20	55,053	-0.01(-0.02%)
Jan 27, 2023	45.20	45.24	45.13	45.21	96,364	-0.05(-0.12%)
Jan 26, 2023	45.26	45.29	45.23	45.27	26,545	+0.01(+0.03%)
Jan 25, 2023	45.31	45.31	45.18	45.25	148,245	-0.01(-0.02%)
Jan 24, 2023	45.27	45.27	45.09	45.26	132,863	+0.04(+0.10%)
Jan 23, 2023	45.26	45.28	45.16	45.22	87,041	-0.05(-0.11%)
Jan 20, 2023	45.28	45.34	45.20	45.27	120,506	-0.07(-0.15%)
Jan 19, 2023	45.23	45.35	45.20	45.34	55,855	+0.10(+0.22%)
Jan 18, 2023	45.18	45.28	45.15	45.24	63,932	+0.17(+0.39%)
Jan 17, 2023	45.04	45.07	44.91	45.06	42,330	+0.04(+0.08%)
Jan 13, 2023	45.02	45.03	44.90	45.02	113,566	+0.15(+0.34%)
Jan 12, 2023	44.70	44.88	44.67	44.87	207,841	+0.25(+0.55%)
Jan 11, 2023	44.54	44.63	44.49	44.63	36,307	+0.24(+0.53%)
Jan 10, 2023	44.39	44.47	44.23	44.39	204,050	-0.05(-0.11%)
Jan 09, 2023	44.31	44.45	44.31	44.44	82,040	+0.14(+0.31%)
Jan 06, 2023	44.14	44.32	44.14	44.30	115,493	+0.16(+0.37%)
Jan 05, 2023	44.12	44.14	44.05	44.14	19,537	+0.09(+0.21%)
Jan 04, 2023	43.95	44.09	43.95	44.04	61,946	+0.23(+0.52%)
Jan 03, 2023	43.77	43.96	43.71	43.81	68,649	+0.07(+0.15%)
Dec 30, 2022	43.60	43.81	43.58	43.75	135,566	+0.14(+0.32%)
Dec 29, 2022	43.63	43.79	43.58	43.61	337,877	-0.06(-0.13%)
Dec 28, 2022	43.84	43.84	43.63	43.66	96,501	-0.06(-0.13%)
Dec 27, 2022	43.87	43.87	43.61	43.72	146,676	-0.10(-0.24%)
Dec 23, 2022	43.81	43.90	43.70	43.82	181,048	-0.04(-0.09%)
Dec 22, 2022	43.95	43.96	43.80	43.86	87,099	-0.10(-0.23%)
Dec 21, 2022	44.02	44.02	43.89	43.96	107,377	-0.02(-0.04%)
Dec 20, 2022	44.04	44.11	43.96	43.98	198,477	-0.28(-0.64%)
Dec 19, 2022	44.25	44.37	44.13	44.27	229,155	-0.17(-0.38%)
Dec 16, 2022	44.21	44.47	44.18	44.44	92,340	+0.03(+0.06%)
Dec 15, 2022	44.55	44.55	44.34	44.41	150,887	+0.02(+0.05%)
Dec 14, 2022	44.54	44.55	44.39	44.39	120,225	-0.19(-0.42%)
Dec 13, 2022	44.53	44.67	44.45	44.58	216,430	+0.27(+0.62%)
Dec 12, 2022	44.30	44.35	44.26	44.30	46,618	+0.04(+0.08%)
Dec 09, 2022	44.27	44.35	44.19	44.27	136,604	+0.04(+0.09%)
Dec 08, 2022	44.29	44.32	44.18	44.23	97,031	-0.05(-0.12%)
Dec 07, 2022	44.25	44.32	44.18	44.28	84,407	+0.10(+0.22%)
Dec 06, 2022	44.11	44.30	44.11	44.18	154,730	-0.03(-0.07%)
Dec 05, 2022	44.12	44.25	44.12	44.21	61,382	+0.05(+0.12%)
Dec 02, 2022	44.12	44.19	43.96	44.16	75,812	+0.18(+0.41%)
Dec 01, 2022	43.82	44.09	43.82	43.98	58,245	+0.08(+0.17%)
Nov 30, 2022	43.88	43.91	43.69	43.91	89,983	+0.14(+0.32%)
Nov 29, 2022	43.69	43.77	43.62	43.77	131,313	+0.13(+0.29%)
Nov 28, 2022	43.56	43.68	43.48	43.64	177,965	+0.05(+0.12%)
Nov 25, 2022	43.68	43.68	43.55	43.59	66,517	-0.09(-0.22%)
Nov 23, 2022	43.65	43.68	43.48	43.68	62,558	+0.22(+0.50%)
Nov 22, 2022	43.55	43.55	43.39	43.47	89,555	-0.04(-0.09%)
Nov 21, 2022	43.47	43.51	43.26	43.50	115,855	+0.21(+0.48%)
Nov 18, 2022	43.29	43.48	43.29	43.30	363,533	-0.01(-0.02%)
Nov 17, 2022	43.13	43.31	43.13	43.31	255,025	+0.14(+0.33%)
Nov 16, 2022	42.96	43.16	42.94	43.16	111,638	+0.36(+0.83%)
Nov 15, 2022	42.72	42.95	42.69	42.81	117,322	+0.16(+0.37%)
Nov 14, 2022	42.72	42.80	42.56	42.65	159,581	-0.17(-0.39%)
Nov 11, 2022	42.78	42.82	42.72	42.82	127,843	+0.07(+0.15%)
Nov 10, 2022	42.74	42.88	42.52	42.75	101,738	+0.68(+1.61%)
Nov 09, 2022	42.16	42.16	42.02	42.08	54,795	-0.10(-0.24%)
Nov 08, 2022	42.12	42.26	41.99	42.18	36,003	+0.10(+0.25%)
Nov 07, 2022	42.07	42.08	41.91	42.08	33,079	+0.11(+0.27%)
Nov 04, 2022	41.91	41.97	41.85	41.96	45,271	+0.15(+0.36%)
Nov 03, 2022	41.82	41.97	41.81	41.81	42,719	-0.19(-0.45%)
Nov 02, 2022	41.93	42.13	41.91	42.00	58,305	+0.03(+0.07%)
Nov 01, 2022	42.10	42.10	41.90	41.97	94,160	+0.18(+0.43%)
Oct 31, 2022	41.80	41.98	41.76	41.79	44,105	-0.02(-0.04%)
Oct 28, 2022	41.65	41.81	41.55	41.81	127,750	+0.20(+0.47%)
Oct 27, 2022	41.78	41.78	41.40	41.62	98,153	-0.02(-0.05%)
Oct 26, 2022	41.69	41.82	41.58	41.63	62,923	-0.04(-0.09%)
Oct 25, 2022	42.00	42.00	41.59	41.67	76,918	-0.12(-0.29%)
Oct 24, 2022	42.07	42.07	41.77	41.79	59,553	-0.33(-0.78%)
Oct 21, 2022	42.36	42.36	42.03	42.12	41,852	-0.27(-0.64%)
Oct 20, 2022	42.51	42.52	42.39	42.39	17,700	-0.09(-0.22%)
Oct 19, 2022	42.56	42.66	42.46	42.49	232,749	-0.22(-0.50%)
Oct 18, 2022	42.72	42.86	42.56	42.70	44,916	+0.00(+0.00%)
Oct 17, 2022	42.69	42.80	42.63	42.70	80,501	-0.01(-0.02%)
Oct 14, 2022	42.84	42.94	42.65	42.71	35,123	-0.03(-0.07%)
Oct 13, 2022	42.82	42.84	42.67	42.74	35,898	-0.27(-0.63%)
Oct 12, 2022	43.28	43.28	42.95	43.01	123,781	-0.13(-0.30%)
Oct 11, 2022	43.16	43.23	42.87	43.14	81,595	+0.17(+0.39%)
Oct 10, 2022	43.00	43.05	42.84	42.98	32,831	-0.04(-0.09%)
Oct 07, 2022	43.10	43.10	42.98	43.01	32,856	-0.05(-0.11%)
Oct 06, 2022	43.08	43.11	43.06	43.06	42,819	-0.02(-0.04%)
Oct 05, 2022	42.98	43.08	42.84	43.08	79,809	+0.08(+0.20%)
Oct 04, 2022	43.09	43.14	42.86	42.99	97,902	+0.24(+0.57%)
Oct 03, 2022	42.70	42.82	42.65	42.75	224,567	+0.26(+0.62%)
Sep 30, 2022	42.44	42.55	42.37	42.49	56,201	+0.07(+0.15%)
Sep 29, 2022	42.54	42.54	42.40	42.42	57,017	-0.12(-0.29%)
Sep 28, 2022	42.81	42.81	42.54	42.54	103,760	-0.19(-0.44%)
Sep 27, 2022	42.81	42.90	42.68	42.73	59,762	-0.15(-0.34%)
Sep 26, 2022	43.06	43.09	42.83	42.88	59,897	-0.26(-0.60%)
Sep 23, 2022	43.26	43.29	43.06	43.13	97,521	-0.09(-0.21%)
Sep 22, 2022	43.28	43.34	43.18	43.22	22,920	-0.20(-0.45%)
Sep 21, 2022	43.51	43.53	43.34	43.42	77,872	-0.08(-0.19%)
Sep 20, 2022	43.59	43.65	43.50	43.50	48,739	-0.23(-0.53%)
Sep 19, 2022	43.73	43.77	43.70	43.73	32,668	-0.07(-0.15%)
Sep 16, 2022	43.77	43.88	43.76	43.80	40,441	-0.02(-0.05%)
Sep 15, 2022	43.94	43.94	43.81	43.82	57,752	-0.08(-0.19%)
Sep 14, 2022	43.93	44.03	43.89	43.90	284,759	-0.16(-0.37%)
Sep 13, 2022	44.19	44.19	43.98	44.07	41,542	-0.17(-0.39%)
Sep 12, 2022	44.19	44.32	44.19	44.24	269,533	+0.03(+0.06%)
Sep 09, 2022	44.11	44.22	44.10	44.21	48,480	+0.03(+0.06%)
Sep 08, 2022	44.04	44.19	44.04	44.18	30,856	+0.06(+0.13%)
Sep 07, 2022	44.18	44.29	44.05	44.13	177,466	-0.16(-0.36%)
Sep 06, 2022	44.56	44.56	44.16	44.29	70,207	-0.19(-0.42%)
Sep 02, 2022	44.50	44.51	44.38	44.47	26,998	+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.