Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	43.27	43.34	43.27	43.27	30,804	+0.07(+0.17%)
Aug 30, 2023	43.25	43.26	43.17	43.19	35,494	-0.04(-0.09%)
Aug 29, 2023	43.01	43.23	43.01	43.23	29,886	+0.29(+0.68%)
Aug 28, 2023	42.94	42.96	42.88	42.94	97,280	+0.10(+0.23%)
Aug 25, 2023	42.85	42.89	42.70	42.84	20,058	+0.02(+0.04%)
Aug 24, 2023	42.88	42.92	42.81	42.83	25,675	-0.12(-0.28%)
Aug 23, 2023	42.72	42.95	42.72	42.95	34,598	+0.51(+1.20%)
Aug 22, 2023	42.35	42.47	42.34	42.44	24,719	+0.07(+0.17%)
Aug 21, 2023	42.38	42.39	42.29	42.36	17,311	-0.20(-0.47%)
Aug 18, 2023	42.46	42.62	42.46	42.56	52,953	+0.13(+0.32%)
Aug 17, 2023	42.47	42.53	42.34	42.43	34,252	-0.10(-0.24%)
Aug 16, 2023	42.70	42.76	42.52	42.53	30,409	-0.16(-0.38%)
Aug 15, 2023	42.74	42.83	42.69	42.69	30,914	-0.16(-0.37%)
Aug 14, 2023	42.85	42.95	42.75	42.85	21,080	-0.03(-0.08%)
Aug 11, 2023	42.85	42.98	42.84	42.88	38,707	-0.14(-0.32%)
Aug 10, 2023	43.35	43.36	43.02	43.02	59,729	-0.22(-0.51%)
Aug 09, 2023	43.26	43.29	43.21	43.24	69,470	+0.02(+0.04%)
Aug 08, 2023	43.24	43.28	43.19	43.22	15,277	+0.13(+0.31%)
Aug 07, 2023	43.13	43.13	43.04	43.09	29,855	-0.07(-0.17%)
Aug 04, 2023	42.93	43.20	42.93	43.16	19,765	+0.38(+0.88%)
Aug 03, 2023	42.77	42.83	42.71	42.79	38,545	-0.31(-0.73%)
Aug 02, 2023	43.08	43.13	42.98	43.10	32,482	-0.20(-0.47%)
Aug 01, 2023	43.47	43.49	43.29	43.30	21,716	-0.34(-0.78%)
Jul 31, 2023	43.60	43.73	43.60	43.64	29,297	+0.09(+0.22%)
Jul 28, 2023	43.47	43.56	43.47	43.55	108,778	+0.23(+0.52%)
Jul 27, 2023	43.68	43.70	43.31	43.32	82,209	-0.43(-0.98%)
Jul 26, 2023	43.71	43.77	43.59	43.75	36,757	+0.18(+0.41%)
Jul 25, 2023	43.59	43.62	43.56	43.57	57,057	-0.08(-0.18%)
Jul 24, 2023	43.77	43.78	43.65	43.65	29,368	-0.08(-0.19%)
Jul 21, 2023	43.72	43.75	43.66	43.73	33,782	+0.12(+0.27%)
Jul 20, 2023	43.70	43.70	43.56	43.62	132,332	-0.23(-0.54%)
Jul 19, 2023	43.81	43.85	43.74	43.85	29,275	+0.18(+0.41%)
Jul 18, 2023	43.69	43.74	43.67	43.67	13,782	+0.10(+0.24%)
Jul 17, 2023	43.50	43.57	43.50	43.57	24,614	+0.02(+0.06%)
Jul 14, 2023	43.77	43.77	43.55	43.55	133,683	-0.22(-0.51%)
Jul 13, 2023	43.76	43.81	43.70	43.77	14,647	+0.22(+0.49%)
Jul 12, 2023	43.54	43.56	43.49	43.56	36,322	+0.35(+0.81%)
Jul 11, 2023	43.11	43.23	43.10	43.20	30,784	+0.14(+0.32%)
Jul 10, 2023	42.91	43.09	42.91	43.07	35,354	+0.17(+0.39%)
Jul 07, 2023	42.89	42.98	42.89	42.90	33,576	-0.02(-0.06%)
Jul 06, 2023	43.06	43.06	42.81	42.93	37,008	-0.32(-0.74%)
Jul 05, 2023	43.43	43.46	43.22	43.25	45,667	-0.29(-0.66%)
Jul 03, 2023	43.62	43.71	43.53	43.53	36,150	-0.06(-0.13%)
Jun 30, 2023	43.42	43.60	43.40	43.59	55,320	+0.25(+0.58%)
Jun 29, 2023	43.35	43.35	43.25	43.34	32,487	-0.28(-0.65%)
Jun 28, 2023	43.52	43.62	43.44	43.62	27,849	+0.17(+0.40%)
Jun 27, 2023	43.57	43.57	43.39	43.45	29,116	-0.08(-0.19%)
Jun 26, 2023	43.54	43.58	43.51	43.53	20,056	+0.06(+0.14%)
Jun 23, 2023	43.59	43.59	43.41	43.47	34,932	+0.10(+0.23%)
Jun 22, 2023	43.44	43.49	43.32	43.37	44,059	-0.20(-0.45%)
Jun 21, 2023	43.38	43.59	43.35	43.56	79,698	-0.03(-0.08%)
Jun 20, 2023	43.47	43.63	43.47	43.60	42,099	+0.15(+0.34%)
Jun 16, 2023	43.39	43.48	43.39	43.45	32,526	-0.08(-0.18%)
Jun 15, 2023	43.57	43.57	43.33	43.52	45,174	+0.16(+0.38%)
May 08, 2023	43.42	43.44	43.35	43.36	21,876	-0.27(-0.62%)
May 05, 2023	43.67	43.67	43.56	43.63	40,763	-0.17(-0.38%)
May 04, 2023	43.67	43.89	43.67	43.80	30,841	-0.08(-0.18%)
May 03, 2023	43.87	43.93	43.77	43.88	31,074	+0.08(+0.18%)
May 02, 2023	43.48	43.89	43.46	43.80	22,853	+0.41(+0.94%)
May 01, 2023	43.72	43.72	43.34	43.39	22,165	-0.58(-1.33%)
Apr 28, 2023	43.94	43.98	43.84	43.98	20,570	+0.29(+0.67%)
Apr 27, 2023	43.78	43.78	43.66	43.68	14,959	-0.14(-0.31%)
Apr 26, 2023	44.04	44.04	43.79	43.82	20,732	-0.20(-0.46%)
Apr 25, 2023	43.96	44.07	43.96	44.02	22,282	+0.21(+0.48%)
Apr 24, 2023	43.75	43.82	43.72	43.81	22,852	+0.17(+0.40%)
Apr 21, 2023	43.76	43.76	43.54	43.64	36,646	+0.01(+0.02%)
Apr 20, 2023	43.56	43.68	43.56	43.63	66,942	+0.16(+0.37%)
Apr 19, 2023	43.57	43.57	43.46	43.47	31,732	-0.18(-0.42%)
Apr 18, 2023	43.60	43.69	43.60	43.65	40,460	+0.11(+0.24%)
Apr 17, 2023	43.63	43.66	43.50	43.55	27,409	-0.21(-0.48%)
Apr 14, 2023	43.76	43.78	43.65	43.76	49,603	-0.11(-0.26%)
Apr 13, 2023	43.90	43.96	43.83	43.87	14,693	+0.08(+0.17%)
Apr 12, 2023	43.95	43.95	43.76	43.79	15,471	-0.07(-0.15%)
Apr 11, 2023	43.91	43.91	43.80	43.86	14,235	-0.03(-0.07%)
Apr 10, 2023	43.87	43.89	43.74	43.89	58,954	-0.13(-0.30%)
Apr 06, 2023	44.13	44.15	44.02	44.02	19,692	-0.06(-0.13%)
Apr 05, 2023	44.05	44.14	44.01	44.08	30,912	+0.11(+0.25%)
Apr 04, 2023	43.72	44.01	43.72	43.97	81,447	+0.04(+0.10%)
Apr 03, 2023	43.66	44.13	43.66	43.93	42,695	+0.23(+0.52%)
Mar 31, 2023	43.51	43.70	43.49	43.70	28,389	+0.36(+0.84%)
Mar 30, 2023	43.31	43.42	43.30	43.34	47,699	+0.07(+0.15%)
Mar 29, 2023	43.11	43.28	43.07	43.27	178,915	+0.15(+0.35%)
Mar 28, 2023	43.11	43.18	43.05	43.12	545,838	-0.03(-0.08%)
Mar 27, 2023	43.28	43.40	43.11	43.15	26,041	-0.47(-1.07%)
Mar 24, 2023	43.55	43.64	43.55	43.62	167,410	+0.13(+0.29%)
Mar 23, 2023	43.38	43.53	43.32	43.49	27,468	+0.20(+0.47%)
Mar 22, 2023	43.14	43.64	42.99	43.29	228,639	+0.12(+0.28%)
Mar 21, 2023	43.01	43.17	43.01	43.17	27,255	+0.19(+0.44%)
Mar 20, 2023	43.09	43.15	42.93	42.98	40,783	-0.11(-0.27%)
Mar 17, 2023	43.07	43.24	42.75	43.10	136,812	+0.20(+0.47%)
Mar 16, 2023	43.05	43.13	42.80	42.90	16,306	-0.08(-0.19%)
Mar 15, 2023	42.89	43.09	42.77	42.98	17,120	+0.30(+0.71%)
Mar 14, 2023	42.71	42.96	42.60	42.68	35,991	-0.11(-0.27%)
Mar 13, 2023	42.87	43.24	42.68	42.79	34,944	+0.05(+0.11%)
Mar 10, 2023	42.56	42.84	42.56	42.75	26,473	+0.52(+1.22%)
Mar 09, 2023	42.28	42.37	42.20	42.23	26,528	-0.03(-0.07%)
Mar 08, 2023	42.42	42.50	42.15	42.26	58,513	-0.05(-0.12%)
Mar 07, 2023	42.50	42.50	42.29	42.31	25,182	-0.11(-0.26%)
Mar 06, 2023	42.62	42.62	42.41	42.42	30,246	-0.10(-0.25%)
Mar 03, 2023	42.39	42.71	42.29	42.52	26,179	+0.54(+1.30%)
Mar 02, 2023	41.94	42.08	41.87	41.98	117,886	-0.08(-0.19%)
Mar 01, 2023	42.23	42.23	42.05	42.06	24,813	-0.27(-0.63%)
Feb 28, 2023	42.15	42.34	42.11	42.33	22,766	+0.01(+0.03%)
Feb 27, 2023	42.36	42.42	42.30	42.31	17,034	+0.01(+0.03%)
Feb 24, 2023	42.33	42.38	42.22	42.30	50,214	-0.26(-0.60%)
Feb 23, 2023	42.40	42.56	42.39	42.56	46,511	+0.25(+0.59%)
Feb 22, 2023	42.30	42.43	42.30	42.31	198,072	+0.10(+0.23%)
Feb 21, 2023	42.40	42.42	42.20	42.21	29,557	-0.48(-1.13%)
Feb 17, 2023	42.43	42.70	42.43	42.70	23,365	+0.12(+0.28%)
Feb 16, 2023	42.66	42.73	42.55	42.58	23,919	-0.27(-0.62%)
Feb 15, 2023	42.93	42.93	42.75	42.84	23,545	-0.13(-0.31%)
Feb 14, 2023	43.03	43.10	42.80	42.98	36,655	-0.10(-0.24%)
Feb 13, 2023	42.98	43.08	42.98	43.08	40,589	+0.11(+0.25%)
Feb 10, 2023	43.12	43.12	42.96	42.97	63,236	-0.23(-0.53%)
Feb 09, 2023	43.77	43.77	43.19	43.20	28,758	-0.29(-0.67%)
Feb 08, 2023	43.45	43.54	43.34	43.50	64,860	-0.00(-0.01%)
Feb 07, 2023	43.50	43.68	43.43	43.50	32,939	-0.05(-0.12%)
Feb 06, 2023	43.62	43.63	43.54	43.55	38,951	-0.31(-0.72%)
Feb 03, 2023	43.91	43.96	43.77	43.87	40,028	-0.50(-1.13%)
Feb 02, 2023	44.49	44.49	44.26	44.37	112,090	+0.16(+0.37%)
Feb 01, 2023	43.91	44.30	43.80	44.20	27,488	+0.31(+0.71%)
Jan 31, 2023	43.77	43.89	43.62	43.89	24,176	+0.31(+0.72%)
Jan 30, 2023	43.60	43.72	43.57	43.58	197,336	-0.14(-0.33%)
Jan 27, 2023	43.65	43.76	43.60	43.72	41,423	-0.09(-0.22%)
Jan 26, 2023	43.83	43.89	43.67	43.82	67,679	+0.01(+0.02%)
Jan 25, 2023	43.82	43.86	43.66	43.81	30,331	+0.01(+0.01%)
Jan 24, 2023	43.62	43.83	43.54	43.80	110,473	+0.19(+0.45%)
Jan 23, 2023	43.60	43.69	43.60	43.61	65,086	-0.11(-0.25%)
Jan 20, 2023	43.74	43.75	43.59	43.72	43,347	-0.13(-0.29%)
Jan 19, 2023	43.83	43.93	43.82	43.85	57,387	-0.13(-0.30%)
Jan 18, 2023	44.12	44.16	43.82	43.98	344,837	+0.42(+0.97%)
Jan 17, 2023	43.51	43.65	43.51	43.56	11,258	-0.12(-0.27%)
Jan 13, 2023	43.65	43.77	43.63	43.68	29,708	-0.10(-0.24%)
Jan 12, 2023	43.49	43.78	43.30	43.78	24,885	+0.41(+0.94%)
Jan 11, 2023	43.30	43.37	43.24	43.37	50,065	+0.30(+0.70%)
Jan 10, 2023	43.04	43.10	42.94	43.07	37,862	-0.14(-0.32%)
Jan 09, 2023	43.11	43.26	43.11	43.21	23,833	+0.15(+0.35%)
Jan 06, 2023	42.52	43.09	42.48	43.06	23,435	+0.59(+1.40%)
Jan 05, 2023	42.42	42.48	42.23	42.47	36,292	-0.04(-0.10%)
Jan 04, 2023	42.52	42.54	42.37	42.51	93,956	+0.28(+0.66%)
Jan 03, 2023	42.49	42.49	42.15	42.23	118,232	+0.25(+0.60%)
Dec 30, 2022	42.11	42.14	41.92	41.98	139,637	-0.23(-0.55%)
Dec 29, 2022	42.09	42.21	42.09	42.21	60,555	+0.23(+0.55%)
Dec 28, 2022	42.22	42.24	41.98	41.98	62,399	-0.09(-0.23%)
Dec 27, 2022	42.30	42.35	42.06	42.07	57,779	-0.45(-1.07%)
Dec 23, 2022	42.49	42.58	42.46	42.53	61,675	-0.17(-0.39%)
Dec 22, 2022	42.58	42.69	42.58	42.69	42,527	+0.07(+0.16%)
Dec 21, 2022	42.58	42.68	42.53	42.62	146,760	+0.23(+0.54%)
Dec 20, 2022	42.47	42.47	42.36	42.40	59,000	-0.43(-0.99%)
Dec 19, 2022	43.00	43.00	42.76	42.82	28,675	-0.35(-0.82%)
Dec 16, 2022	43.07	43.24	43.04	43.18	67,056	-0.17(-0.39%)
Dec 15, 2022	43.27	43.37	43.24	43.35	64,656	+0.03(+0.07%)
Dec 14, 2022	43.24	43.34	42.99	43.32	50,479	+0.09(+0.22%)
Dec 13, 2022	43.54	43.60	43.20	43.23	74,131	+0.30(+0.71%)
Dec 12, 2022	43.28	43.28	42.91	42.92	40,427	-0.07(-0.15%)
Dec 09, 2022	43.11	43.43	42.99	42.99	471,604	-0.27(-0.61%)
Dec 08, 2022	43.25	43.35	43.03	43.25	223,515	-0.08(-0.19%)
Dec 07, 2022	43.15	43.37	43.13	43.34	20,464	+0.38(+0.88%)
Dec 06, 2022	42.98	43.03	42.87	42.96	89,278	+0.11(+0.27%)
Dec 05, 2022	42.91	42.91	42.71	42.85	148,998	-0.31(-0.71%)
Dec 02, 2022	42.66	43.19	42.64	43.16	74,603	+0.22(+0.52%)
Dec 01, 2022	42.62	42.93	42.60	42.93	20,187	+0.44(+1.04%)
Nov 30, 2022	41.93	42.49	41.92	42.49	32,147	+0.47(+1.11%)
Nov 29, 2022	42.07	42.13	42.02	42.02	12,128	-0.18(-0.44%)
Nov 28, 2022	42.43	42.43	42.17	42.21	32,770	-0.28(-0.67%)
Nov 25, 2022	42.46	42.49	42.40	42.49	57,844	+0.06(+0.13%)
Nov 23, 2022	42.22	42.43	42.19	42.43	51,020	+0.34(+0.81%)
Nov 22, 2022	41.92	42.11	41.90	42.09	135,070	+0.31(+0.75%)
Nov 21, 2022	41.89	41.96	41.76	41.78	35,167	-0.04(-0.09%)
Nov 18, 2022	41.87	41.89	41.78	41.82	17,680	-0.02(-0.05%)
Nov 17, 2022	41.63	41.84	41.60	41.84	32,120	-0.14(-0.34%)
Nov 16, 2022	41.77	42.04	41.76	41.98	29,992	+0.31(+0.74%)
Nov 15, 2022	41.53	41.68	41.47	41.67	26,630	+0.48(+1.16%)
Nov 14, 2022	41.24	41.33	41.19	41.19	84,550	-0.14(-0.34%)
Nov 11, 2022	41.20	41.36	41.20	41.33	18,114	+0.05(+0.12%)
Nov 10, 2022	40.85	41.28	40.85	41.28	23,095	+1.15(+2.86%)
Nov 09, 2022	40.12	40.23	40.04	40.14	38,408	-0.05(-0.12%)
Nov 08, 2022	40.16	40.27	40.15	40.18	17,621	+0.12(+0.31%)
Nov 07, 2022	40.15	40.15	40.00	40.06	51,177	-0.10(-0.26%)
Nov 04, 2022	40.19	40.34	40.06	40.17	74,120	+0.05(+0.12%)
Nov 03, 2022	39.83	40.17	39.82	40.12	30,594	-0.46(-1.14%)
Nov 02, 2022	40.44		40.16	40.58	53,333	+0.20(+0.50%)
Nov 01, 2022	40.45	40.45	40.22	40.38	89,133	+0.23(+0.56%)
Oct 31, 2022	40.19	40.29	40.05	40.15	84,673	-0.17(-0.42%)
Oct 28, 2022	40.30	40.38	40.24	40.32	65,364	+0.08(+0.21%)
Oct 27, 2022	40.19	40.39	40.19	40.24	42,723	+0.16(+0.39%)
Oct 26, 2022	40.01	40.27	40.01	40.08	142,220	+0.13(+0.33%)
Oct 25, 2022	39.74	40.08	39.74	39.95	21,212	+0.42(+1.06%)
Oct 24, 2022	39.53	39.69	39.39	39.53	53,301	-0.02(-0.06%)
Oct 21, 2022	39.29	39.58	39.28	39.56	65,095	+0.11(+0.27%)
Oct 20, 2022	39.66	39.75	39.43	39.45	32,109	-0.27(-0.69%)
Oct 19, 2022	39.87	39.95	39.70	39.72	23,503	-0.48(-1.18%)
Oct 18, 2022	40.20	40.21	39.94	40.20	21,151	+0.21(+0.53%)
Oct 17, 2022	40.12	40.17	39.96	39.98	143,693	+0.16(+0.41%)
Oct 14, 2022	40.37	40.37	39.72	39.82	1,046,350	-0.36(-0.90%)
Oct 13, 2022	39.46	40.24	39.46	40.18	27,312	+0.06(+0.15%)
Oct 12, 2022	40.11	40.19	40.02	40.12	32,571	-0.06(-0.14%)
Oct 11, 2022	40.22	40.46	40.12	40.18	42,053	-0.07(-0.18%)
Oct 10, 2022	40.54	40.54	40.12	40.25	40,564	-0.30(-0.74%)
Oct 07, 2022	40.71	40.71	40.53	40.55	40,425	-0.36(-0.87%)
Oct 06, 2022	40.99	41.04	40.86	40.91	27,034	-0.07(-0.16%)
Oct 05, 2022	40.95	41.00	40.76	40.97	42,688	-0.26(-0.64%)
Oct 04, 2022	41.24	41.43	41.22	41.24	40,966	+0.20(+0.48%)
Oct 03, 2022	40.93	41.28	40.79	41.04	59,622	+0.46(+1.14%)
Sep 30, 2022	40.67	40.78	40.48	40.58	71,447	+0.04(+0.09%)
Sep 29, 2022	40.44	40.55	40.25	40.54	41,856	-0.25(-0.62%)
Sep 28, 2022	40.43	40.81	40.42	40.79	24,849	+0.63(+1.56%)
Sep 27, 2022	40.62	40.62	40.15	40.17	134,134	-0.52(-1.29%)
Sep 26, 2022	41.11	41.16	40.66	40.69	86,932	-0.60(-1.46%)
Sep 23, 2022	41.25	41.34	41.14	41.29	59,732	-0.09(-0.23%)
Sep 22, 2022	41.59	41.59	41.29	41.39	217,731	-0.48(-1.14%)
Sep 21, 2022	41.88	41.94	41.56	41.86	28,550	+0.08(+0.20%)
Sep 20, 2022	41.83	41.89	41.71	41.78	40,821	-0.31(-0.75%)
Sep 19, 2022	41.94	42.13	41.94	42.09	113,445	+0.03(+0.08%)
Sep 16, 2022	41.95	42.14	41.95	42.06	41,503	-0.08(-0.20%)
Sep 15, 2022	42.20	42.26	42.11	42.15	19,016	-0.18(-0.42%)
Sep 14, 2022	42.16	42.36	42.17	42.32	18,466	+0.16(+0.38%)
Sep 13, 2022	42.05	42.18	42.05	42.16	20,828	-0.29(-0.69%)
Sep 12, 2022	42.72	42.72	42.37	42.46	14,972	-0.07(-0.17%)
Sep 09, 2022	42.55	42.69	42.50	42.53	44,926	+0.10(+0.23%)
Sep 08, 2022	42.49	42.58	42.41	42.43	12,769	-0.09(-0.22%)
Sep 07, 2022	42.29	42.54	42.29	42.52	27,744	+0.44(+1.05%)
Sep 06, 2022	42.38	42.38	42.06	42.08	40,725	-0.45(-1.06%)
Sep 02, 2022	42.63	42.78	42.53	42.53	28,934	+0.03(+0.07%)

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.