Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	55.66	55.66	55.58	55.64	138,047	+0.08(+0.14%)
Jun 29, 2023	55.74	55.78	55.49	55.57	110,509	-0.16(-0.28%)
Jun 28, 2023	55.69	55.77	55.69	55.72	166,265	+0.01(+0.02%)
Jun 27, 2023	55.72	55.74	55.58	55.71	128,811	+0.02(+0.04%)
Jun 26, 2023	55.68	55.69	55.58	55.69	69,904	+0.01(+0.02%)
Jun 23, 2023	55.71	55.76	55.67	55.68	121,798	+0.10(+0.18%)
Jun 22, 2023	55.63	55.67	55.51	55.59	167,558	-0.08(-0.14%)
Jun 21, 2023	55.60	55.70	55.56	55.66	131,537	+0.00(+0.00%)
Jun 20, 2023	55.60	55.69	55.59	55.66	122,185	+0.08(+0.14%)
Jun 16, 2023	55.53	55.61	55.50	55.59	124,053	-0.02(-0.04%)
Jun 15, 2023	55.57	55.61	55.52	55.61	120,647	-0.07(-0.13%)
May 08, 2023	55.67	55.67	55.59	55.67	78,455	-0.12(-0.21%)
May 05, 2023	55.72	55.79	55.67	55.79	95,321	+0.05(+0.09%)
May 04, 2023	55.68	55.85	55.64	55.74	130,871	+0.04(+0.07%)
May 03, 2023	55.67	55.71	55.62	55.70	196,033	+0.08(+0.14%)
May 02, 2023	55.65	55.65	55.39	55.63	160,704	+0.14(+0.25%)
May 01, 2023	55.65	55.65	55.40	55.49	118,308	-0.21(-0.37%)
Apr 28, 2023	55.69	55.70	55.62	55.70	93,683	+0.20(+0.37%)
Apr 27, 2023	55.55	55.60	55.48	55.49	84,991	-0.07(-0.12%)
Apr 26, 2023	55.75	55.76	55.54	55.56	87,985	-0.22(-0.40%)
Apr 25, 2023	55.67	55.79	55.67	55.78	144,367	+0.19(+0.35%)
Apr 24, 2023	55.51	55.59	55.47	55.59	138,041	+0.16(+0.28%)
Apr 21, 2023	55.45	55.71	55.31	55.43	158,476	+0.04(+0.07%)
Apr 20, 2023	55.41	55.46	55.37	55.40	192,496	+0.03(+0.05%)
Apr 19, 2023	55.42	55.42	55.29	55.37	103,955	-0.15(-0.26%)
Apr 18, 2023	55.73	55.73	55.51	55.51	111,032	-0.44(-0.78%)
Apr 17, 2023	56.05	56.09	55.90	55.95	173,857	-0.06(-0.10%)
Apr 14, 2023	56.27	56.27	56.01	56.01	90,743	-0.17(-0.29%)
Apr 13, 2023	56.37	56.38	56.16	56.17	114,297	-0.18(-0.33%)
Apr 12, 2023	56.37	56.37	56.19	56.36	88,261	+0.13(+0.22%)
Apr 11, 2023	56.17	56.23	56.13	56.23	112,637	+0.11(+0.19%)
Apr 10, 2023	56.08	56.13	56.01	56.13	636,406	-0.03(-0.05%)
Apr 06, 2023	56.02	56.15	56.02	56.15	141,262	+0.05(+0.09%)
Apr 05, 2023	56.07	56.15	56.05	56.11	168,043	+0.18(+0.31%)
Apr 04, 2023	55.80	55.94	55.77	55.93	192,437	+0.15(+0.26%)
Apr 03, 2023	55.76	55.87	55.76	55.78	212,797	-0.01(-0.03%)
Mar 31, 2023	55.77	55.80	55.72	55.80	145,933	+0.07(+0.12%)
Mar 30, 2023	55.62	55.73	55.62	55.73	136,660	+0.17(+0.31%)
Mar 29, 2023	55.56	55.72	55.56	55.56	2,922,200	-0.04(-0.07%)
Mar 28, 2023	55.47	55.68	55.47	55.59	771,224	+0.17(+0.30%)
Mar 27, 2023	55.46	55.48	55.39	55.43	125,960	-0.05(-0.09%)
Mar 24, 2023	55.59	55.59	55.42	55.48	124,212	+0.11(+0.19%)
Mar 23, 2023	55.33	55.51	55.33	55.37	85,098	-0.02(-0.04%)
Mar 22, 2023	55.29	55.46	55.21	55.39	108,588	+0.20(+0.37%)
Mar 21, 2023	55.29	55.29	55.10	55.19	63,738	-0.06(-0.11%)
Mar 20, 2023	55.33	55.42	55.24	55.24	137,675	-0.25(-0.46%)
Mar 17, 2023	55.51	55.56	55.46	55.50	234,621	+0.20(+0.37%)
Mar 16, 2023	55.27	55.32	55.14	55.29	108,854	-0.01(-0.02%)
Mar 15, 2023	55.39	55.47	55.12	55.30	149,944	+0.34(+0.62%)
Mar 14, 2023	54.95	55.02	54.82	54.96	148,657	-0.12(-0.21%)
Mar 13, 2023	54.95	55.20	54.95	55.08	267,207	+0.09(+0.16%)
Mar 10, 2023	54.84	55.00	54.80	54.99	280,125	+0.33(+0.60%)
Mar 09, 2023	54.54	54.70	54.53	54.66	112,011	+0.21(+0.39%)
Mar 08, 2023	54.41	54.48	54.39	54.45	114,702	+0.05(+0.09%)
Mar 07, 2023	54.35	54.51	54.29	54.40	258,700	+0.08(+0.14%)
Mar 06, 2023	54.38	54.40	54.29	54.32	111,221	-0.03(-0.05%)
Mar 03, 2023	54.39	54.40	54.28	54.35	124,144	+0.09(+0.16%)
Mar 02, 2023	54.19	54.29	54.16	54.26	157,641	+0.03(+0.05%)
Mar 01, 2023	54.33	54.39	54.23	54.23	190,430	-0.23(-0.42%)
Feb 28, 2023	54.35	54.46	54.32	54.46	94,918	+0.12(+0.21%)
Feb 27, 2023	54.32	54.39	54.27	54.35	110,169	+0.16(+0.29%)
Feb 24, 2023	54.28	54.28	54.17	54.19	247,634	-0.25(-0.46%)
Feb 23, 2023	54.30	54.46	54.30	54.44	250,102	+0.16(+0.30%)
Feb 22, 2023	54.32	54.37	54.23	54.28	263,233	-0.02(-0.04%)
Feb 21, 2023	54.37	54.37	54.21	54.30	280,303	-0.23(-0.43%)
Feb 17, 2023	54.61	54.63	54.53	54.53	146,796	-0.25(-0.46%)
Feb 16, 2023	55.07	55.07	54.75	54.78	253,329	-0.32(-0.58%)
Feb 15, 2023	55.27	55.27	55.06	55.10	177,517	-0.25(-0.46%)
Feb 14, 2023	55.30	55.36	55.21	55.36	156,211	-0.07(-0.12%)
Feb 13, 2023	55.41	55.44	55.35	55.42	119,718	+0.04(+0.07%)
Feb 10, 2023	55.46	55.46	55.31	55.39	109,550	-0.05(-0.09%)
Feb 09, 2023	55.51	55.52	55.38	55.43	167,032	-0.07(-0.12%)
Feb 08, 2023	55.51	55.51	55.44	55.50	127,991	-0.06(-0.10%)
Feb 07, 2023	55.55	55.58	55.44	55.56	288,622	+0.04(+0.07%)
Feb 06, 2023	55.62	55.64	55.52	55.52	236,292	-0.21(-0.38%)
Feb 03, 2023	55.78	55.81	55.71	55.73	247,846	-0.16(-0.28%)
Feb 02, 2023	56.00	56.07	55.89	55.89	256,862	+0.00(+0.00%)
Feb 01, 2023	55.81	55.93	55.69	55.89	282,757	+0.19(+0.34%)
Jan 31, 2023	55.79	55.79	55.62	55.70	339,124	+0.07(+0.12%)
Jan 30, 2023	55.71	55.72	55.63	55.63	133,400	-0.02(-0.03%)
Jan 27, 2023	55.71	55.71	55.63	55.65	145,851	-0.02(-0.03%)
Jan 26, 2023	55.75	55.79	55.67	55.67	148,014	-0.07(-0.12%)
Jan 25, 2023	55.79	55.81	55.69	55.74	495,086	-0.09(-0.16%)
Jan 24, 2023	55.71	55.83	55.66	55.83	248,448	+0.19(+0.35%)
Jan 23, 2023	55.70	55.75	55.60	55.63	242,772	-0.10(-0.17%)
Jan 20, 2023	55.75	55.79	55.68	55.73	170,583	-0.08(-0.14%)
Jan 19, 2023	55.77	55.84	55.72	55.81	194,066	+0.04(+0.07%)
Jan 18, 2023	55.74	55.82	55.73	55.77	192,350	+0.17(+0.31%)
Jan 17, 2023	55.52	55.60	55.47	55.60	237,807	+0.12(+0.21%)
Jan 13, 2023	55.54	55.57	55.46	55.48	149,719	-0.05(-0.09%)
Jan 12, 2023	55.40	55.54	55.39	55.53	247,464	+0.21(+0.39%)
Jan 11, 2023	55.21	55.35	55.21	55.32	123,081	+0.17(+0.32%)
Jan 10, 2023	55.13	55.17	55.04	55.14	178,101	+0.06(+0.11%)
Jan 09, 2023	55.02	55.15	55.02	55.08	190,362	+0.13(+0.23%)
Jan 06, 2023	54.78	55.02	54.78	54.96	306,290	+0.17(+0.32%)
Jan 05, 2023	54.80	54.87	54.74	54.78	162,669	+0.02(+0.04%)
Jan 04, 2023	54.77	54.84	54.75	54.76	222,310	+0.20(+0.37%)
Jan 03, 2023	54.56	54.63	54.55	54.56	304,679	+0.24(+0.45%)
Dec 30, 2022	54.42	54.44	54.32	54.32	536,530	-0.16(-0.30%)
Dec 29, 2022	54.47	54.48	54.39	54.48	364,820	+0.10(+0.18%)
Dec 28, 2022	54.50	54.54	54.37	54.39	360,993	-0.08(-0.14%)
Dec 27, 2022	54.42	54.49	54.36	54.46	390,280	-0.10(-0.18%)
Dec 23, 2022	54.42	54.60	54.42	54.56	314,509	+0.03(+0.05%)
Dec 22, 2022	54.56	54.61	54.48	54.53	372,998	-0.05(-0.09%)
Dec 21, 2022	54.62	54.66	54.53	54.58	588,836	-0.05(-0.09%)
Dec 20, 2022	54.75	54.75	54.57	54.63	378,085	-0.15(-0.28%)
Dec 19, 2022	54.84	54.84	54.73	54.78	385,175	-0.16(-0.30%)
Dec 16, 2022	54.88	54.99	54.75	54.95	363,562	-0.05(-0.09%)
Dec 15, 2022	55.01	55.01	54.93	55.00	667,411	+0.03(+0.06%)
Dec 14, 2022	54.95	54.97	54.78	54.96	441,879	-0.03(-0.05%)
Dec 13, 2022	55.05	55.05	54.91	54.99	462,483	+0.29(+0.53%)
Dec 12, 2022	54.84	54.85	54.70	54.70	499,379	-0.10(-0.18%)
Dec 09, 2022	54.91	54.91	54.71	54.80	351,040	-0.04(-0.07%)
Dec 08, 2022	55.00	55.00	54.82	54.84	650,323	-0.16(-0.30%)
Dec 07, 2022	54.86	55.00	54.81	55.00	469,067	+0.16(+0.30%)
Dec 06, 2022	54.77	54.87	54.75	54.84	323,867	+0.14(+0.25%)
Dec 05, 2022	54.69	54.80	54.67	54.70	284,127	-0.09(-0.16%)
Dec 02, 2022	54.73	54.81	54.62	54.79	393,813	+0.05(+0.09%)
Dec 01, 2022	54.64	54.77	54.64	54.74	531,705	+0.07(+0.14%)
Nov 30, 2022	54.44	54.67	54.43	54.67	356,931	+0.19(+0.35%)
Nov 29, 2022	54.26	54.48	54.26	54.47	331,766	+0.16(+0.30%)
Nov 28, 2022	54.26	54.31	54.16	54.31	702,098	+0.04(+0.07%)
Nov 25, 2022	54.25	54.27	54.17	54.27	83,669	+0.06(+0.11%)
Nov 23, 2022	54.16	54.23	54.12	54.21	205,104	+0.15(+0.29%)
Nov 22, 2022	53.98	54.07	53.94	54.06	309,524	+0.17(+0.32%)
Nov 21, 2022	53.94	53.96	53.83	53.88	333,534	-0.01(-0.02%)
Nov 18, 2022	53.89	53.93	53.80	53.89	418,183	+0.04(+0.07%)
Nov 17, 2022	53.79	53.89	53.71	53.85	499,907	+0.13(+0.23%)
Nov 16, 2022	53.54	53.73	53.54	53.73	402,260	+0.28(+0.52%)
Nov 15, 2022	53.30	53.45	53.28	53.45	404,740	+0.35(+0.65%)
Nov 14, 2022	53.28	53.28	53.09	53.10	371,058	-0.15(-0.29%)
Nov 11, 2022	53.21	53.32	53.21	53.26	281,229	+0.01(+0.02%)
Nov 10, 2022	53.00	53.28	52.99	53.25	558,084	+0.69(+1.32%)
Nov 09, 2022	52.47	52.56	52.40	52.55	600,092	+0.06(+0.11%)
Nov 08, 2022	52.34	52.49	52.34	52.49	993,403	+0.28(+0.54%)
Nov 07, 2022	52.30	52.33	52.21	52.21	352,226	+0.00(+0.00%)
Nov 04, 2022	52.26	52.32	52.20	52.21	299,738	-0.03(-0.06%)
Nov 03, 2022	52.23	52.30	52.17	52.24	388,406	-0.10(-0.18%)
Nov 02, 2022	52.34	52.53	52.26	52.34	380,453	+0.10(+0.18%)
Nov 01, 2022	52.27	52.29	52.14	52.24	364,704	+0.21(+0.40%)
Oct 31, 2022	52.07	52.13	52.00	52.03	474,580	-0.06(-0.11%)
Oct 28, 2022	52.05	52.12	51.98	52.09	648,012	+0.02(+0.04%)
Oct 27, 2022	52.04	52.16	52.03	52.07	1,011,593	+0.02(+0.04%)
Oct 26, 2022	52.01	52.09	51.92	52.05	885,162	+0.06(+0.11%)
Oct 25, 2022	52.09	52.21	51.93	52.00	468,632	-0.06(-0.11%)
Oct 24, 2022	52.21	52.26	52.01	52.05	2,343,419	-0.16(-0.31%)
Oct 21, 2022	52.52	52.52	52.22	52.22	1,784,187	-0.43(-0.82%)
Oct 20, 2022	52.84	52.84	52.61	52.65	864,463	-0.16(-0.31%)
Oct 19, 2022	52.94	52.94	52.78	52.81	289,917	-0.19(-0.36%)
Oct 18, 2022	53.02	53.04	52.90	53.01	400,156	+0.11(+0.20%)
Oct 17, 2022	53.07	53.07	52.90	52.90	1,060,441	+0.13(+0.24%)
Oct 14, 2022	52.96	52.96	52.72	52.78	313,147	-0.13(-0.25%)
Oct 13, 2022	52.63	52.91	52.62	52.91	397,646	-0.10(-0.18%)
Oct 12, 2022	53.07	53.09	52.98	53.01	261,526	+0.03(+0.05%)
Oct 11, 2022	52.94	53.00	52.82	52.98	291,660	+0.13(+0.24%)
Oct 10, 2022	52.97	52.97	52.70	52.85	315,384	-0.10(-0.18%)
Oct 07, 2022	52.92	52.96	52.83	52.95	508,625	+0.01(+0.02%)
Oct 06, 2022	52.88	52.94	52.78	52.94	635,558	+0.12(+0.22%)
Oct 05, 2022	52.84	52.88	52.74	52.82	304,806	-0.03(-0.05%)
Oct 04, 2022	52.68	52.94	52.67	52.85	556,235	+0.42(+0.81%)
Oct 03, 2022	52.32	52.48	52.31	52.43	951,651	+0.31(+0.59%)
Sep 30, 2022	52.23	52.29	52.12	52.12	403,239	-0.17(-0.33%)
Sep 29, 2022	52.25	52.29	52.12	52.29	380,780	+0.05(+0.09%)
Sep 28, 2022	52.31	52.34	52.15	52.25	404,832	+0.05(+0.09%)
Sep 27, 2022	52.27	52.31	52.10	52.20	937,631	-0.20(-0.39%)
Sep 26, 2022	52.65	52.68	52.37	52.40	1,169,568	-0.41(-0.78%)
Sep 23, 2022	53.00	53.00	52.66	52.81	1,842,835	-0.18(-0.34%)
Sep 22, 2022	53.17	53.17	52.95	53.00	590,761	-0.20(-0.38%)
Sep 21, 2022	53.08	53.25	53.06	53.20	1,650,932	+0.14(+0.27%)
Sep 20, 2022	53.15	53.23	52.96	53.05	1,391,944	-0.25(-0.47%)
Sep 19, 2022	53.34	53.35	53.25	53.30	518,935	-0.05(-0.09%)
Sep 16, 2022	53.38	53.48	53.35	53.35	295,427	-0.09(-0.16%)
Sep 15, 2022	53.50	53.51	53.35	53.44	470,738	-0.04(-0.07%)
Sep 14, 2022	53.63	53.64	53.43	53.48	798,747	-0.16(-0.30%)
Sep 13, 2022	53.60	53.74	53.60	53.64	309,836	-0.14(-0.27%)
Sep 12, 2022	53.85	53.91	53.76	53.78	319,799	-0.07(-0.12%)
Sep 09, 2022	53.67	53.85	53.62	53.85	243,490	+0.19(+0.36%)
Sep 08, 2022	53.65	53.75	53.64	53.66	186,916	-0.18(-0.34%)
Sep 07, 2022	53.74	53.87	53.72	53.84	284,850	+0.04(+0.07%)
Sep 06, 2022	53.92	53.92	53.78	53.80	317,237	-0.31(-0.57%)
Sep 02, 2022	54.08	54.11	54.02	54.11	430,702	+0.19(+0.36%)
Sep 01, 2022	53.84	53.94	53.74	53.92	573,537	-0.21(-0.39%)
Aug 31, 2022	54.08	54.18	54.08	54.13	217,260	-0.05(-0.09%)
Aug 30, 2022	54.16	54.26	54.07	54.18	293,879	-0.08(-0.14%)
Aug 29, 2022	54.30	54.31	54.14	54.26	816,476	-0.11(-0.19%)
Aug 26, 2022	54.40	54.40	54.30	54.36	155,302	-0.03(-0.05%)
Aug 25, 2022	54.39	54.44	54.33	54.39	246,420	-0.07(-0.12%)
Aug 24, 2022	54.55	54.55	54.32	54.46	210,741	-0.11(-0.19%)
Aug 23, 2022	54.54	54.67	54.48	54.56	215,203	+0.05(+0.09%)
Aug 22, 2022	54.55	54.60	54.48	54.52	346,846	-0.13(-0.25%)
Aug 19, 2022	54.74	54.74	54.61	54.65	661,045	-0.31(-0.56%)
Aug 18, 2022	55.12	55.12	54.89	54.96	819,334	-0.08(-0.14%)
Aug 17, 2022	55.28	55.28	55.01	55.03	357,980	-0.38(-0.69%)
Aug 16, 2022	55.53	55.53	55.38	55.42	263,498	-0.10(-0.17%)
Aug 15, 2022	55.53	55.53	55.47	55.51	205,813	+0.00(+0.00%)
Aug 12, 2022	55.51	55.54	55.42	55.51	242,271	+0.14(+0.26%)
Aug 11, 2022	55.55	55.55	55.31	55.37	167,119	-0.13(-0.24%)
Aug 10, 2022	55.52	55.58	55.42	55.50	394,756	+0.10(+0.17%)
Aug 09, 2022	55.39	55.44	55.36	55.41	170,730	-0.02(-0.03%)
Aug 08, 2022	55.46	55.49	55.41	55.43	143,557	+0.06(+0.10%)
Aug 05, 2022	55.46	55.49	55.31	55.37	171,576	-0.28(-0.50%)
Aug 04, 2022	55.64	55.65	55.58	55.65	164,424	+0.03(+0.05%)
Aug 03, 2022	55.54	55.62	55.38	55.62	198,394	+0.19(+0.35%)
Aug 02, 2022	55.62	55.67	55.43	55.43	178,306	-0.11(-0.19%)
Aug 01, 2022	55.46	55.53	55.45	55.53	116,741	+0.15(+0.27%)
Jul 29, 2022	55.34	55.45	55.34	55.38	134,079	+0.02(+0.03%)
Jul 28, 2022	55.20	55.40	55.20	55.36	212,229	+0.23(+0.42%)
Jul 27, 2022	55.05	55.18	55.05	55.13	179,190	+0.12(+0.23%)
Jul 26, 2022	55.10	55.11	54.95	55.01	310,141	+0.11(+0.19%)
Jul 25, 2022	54.99	55.01	54.88	54.90	174,768	-0.22(-0.40%)
Jul 22, 2022	55.13	55.17	55.00	55.12	274,084	+0.26(+0.47%)
Jul 21, 2022	54.87	54.88	54.81	54.87	241,702	+0.05(+0.09%)
Jul 20, 2022	54.95	54.96	54.75	54.82	165,589	+0.05(+0.09%)
Jul 19, 2022	54.78	54.79	54.66	54.77	482,193	+0.04(+0.07%)
Jul 18, 2022	54.88	54.88	54.73	54.73	223,263	-0.04(-0.07%)
Jul 15, 2022	54.73	54.87	54.73	54.77	442,905	-0.01(-0.02%)
Jul 14, 2022	54.65	54.82	54.59	54.78	545,138	+0.02(+0.04%)
Jul 13, 2022	54.48	54.79	54.38	54.76	658,891	+0.10(+0.18%)
Jul 12, 2022	54.67	54.72	54.59	54.66	351,883	+0.18(+0.33%)
Jul 11, 2022	54.51	54.55	54.44	54.48	358,376	+0.13(+0.25%)
Jul 08, 2022	54.45	54.45	54.28	54.35	151,094	-0.02(-0.04%)
Jul 07, 2022	54.46	54.46	54.28	54.37	444,241	+0.08(+0.14%)
Jul 06, 2022	54.40	54.42	54.18	54.29	483,950	+0.03(+0.05%)
Jul 05, 2022	54.27	54.34	54.23	54.26	633,975	+0.15(+0.28%)

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.