Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	54.63	54.76	54.60	54.70	94,991	+0.05(+0.09%)
Aug 30, 2023	54.67	54.69	54.60	54.65	128,145	-0.08(-0.14%)
Aug 29, 2023	54.54	54.73	54.51	54.73	221,873	+0.15(+0.27%)
Aug 28, 2023	54.54	54.58	54.46	54.58	378,984	+0.12(+0.21%)
Aug 25, 2023	54.50	54.51	54.38	54.47	128,722	-0.06(-0.11%)
Aug 24, 2023	54.53	54.57	54.48	54.52	156,776	-0.06(-0.11%)
Aug 23, 2023	54.50	54.59	54.49	54.58	276,537	+0.12(+0.21%)
Aug 22, 2023	54.45	54.48	54.40	54.47	165,299	-0.02(-0.04%)
Aug 21, 2023	54.51	54.51	54.40	54.48	323,524	-0.17(-0.30%)
Aug 18, 2023	54.71	54.73	54.61	54.65	207,479	-0.14(-0.25%)
Aug 17, 2023	54.93	54.94	54.64	54.79	477,043	-0.11(-0.20%)
Aug 16, 2023	55.06	55.09	54.89	54.89	137,743	-0.15(-0.27%)
Aug 15, 2023	55.02	55.07	54.95	55.04	128,827	-0.03(-0.05%)
Aug 14, 2023	55.02	55.07	54.91	55.07	162,189	+0.18(+0.32%)
Aug 11, 2023	54.90	54.96	54.78	54.89	78,209	-0.14(-0.25%)
Aug 10, 2023	55.10	55.16	54.90	55.03	123,059	-0.02(-0.04%)
Aug 09, 2023	54.94	55.12	54.94	55.05	128,017	+0.09(+0.16%)
Aug 08, 2023	54.89	55.02	54.87	54.96	270,436	+0.10(+0.18%)
Aug 07, 2023	54.92	54.92	54.81	54.86	262,775	-0.12(-0.21%)
Aug 04, 2023	54.86	54.98	54.71	54.98	311,579	+0.22(+0.41%)
Aug 03, 2023	54.76	54.76	54.67	54.76	321,542	-0.32(-0.58%)
Aug 02, 2023	55.23	55.23	54.96	55.08	158,843	-0.17(-0.30%)
Aug 01, 2023	55.23	55.24	55.15	55.24	170,081	-0.02(-0.04%)
Jul 31, 2023	55.38	55.40	55.27	55.27	172,067	-0.11(-0.19%)
Jul 28, 2023	55.46	55.46	55.32	55.37	154,060	-0.01(-0.02%)
Jul 27, 2023	55.48	55.52	55.32	55.38	189,910	-0.22(-0.40%)
Jul 26, 2023	55.53	55.63	55.48	55.61	124,700	+0.11(+0.19%)
Jul 25, 2023	55.47	55.61	55.44	55.50	161,647	-0.11(-0.19%)
Jul 24, 2023	55.65	55.66	55.58	55.61	88,338	+0.08(+0.14%)
Jul 21, 2023	55.54	55.59	55.53	55.53	160,830	+0.03(+0.05%)
Jul 20, 2023	55.60	55.60	55.41	55.50	218,527	-0.11(-0.19%)
Jul 19, 2023	55.56	55.61	55.52	55.61	208,580	+0.13(+0.23%)
Jul 18, 2023	55.44	55.48	55.40	55.48	276,815	+0.12(+0.21%)
Jul 17, 2023	55.33	55.37	55.29	55.36	187,409	+0.00(+0.00%)
Jul 14, 2023	55.29	55.36	55.25	55.36	487,371	-0.04(-0.07%)
Jul 13, 2023	55.30	55.40	55.26	55.40	738,698	+0.20(+0.37%)
Jul 12, 2023	55.23	55.27	55.19	55.20	249,130	+0.09(+0.16%)
Jul 11, 2023	55.07	55.12	55.04	55.11	132,226	+0.04(+0.07%)
Jul 10, 2023	55.02	55.09	55.01	55.07	125,309	+0.05(+0.09%)
Jul 07, 2023	55.04	55.10	54.99	55.02	132,788	-0.03(-0.05%)
Jul 06, 2023	55.16	55.16	54.96	55.05	197,995	-0.15(-0.26%)
Jul 05, 2023	55.24	55.28	55.15	55.20	108,335	-0.03(-0.05%)
Jul 03, 2023	55.31	55.33	55.20	55.23	93,913	-0.03(-0.05%)
Jun 30, 2023	55.28	55.28	55.20	55.26	139,014	+0.08(+0.14%)
Jun 29, 2023	55.35	55.39	55.10	55.18	111,283	-0.16(-0.28%)
Jun 28, 2023	55.31	55.38	55.31	55.34	167,430	+0.01(+0.02%)
Jun 27, 2023	55.34	55.35	55.19	55.33	129,714	+0.02(+0.04%)
Jun 26, 2023	55.30	55.31	55.19	55.31	70,394	+0.01(+0.02%)
Jun 23, 2023	55.33	55.37	55.29	55.30	122,651	+0.10(+0.18%)
Jun 22, 2023	55.25	55.29	55.12	55.20	168,731	-0.08(-0.14%)
Jun 21, 2023	55.21	55.32	55.17	55.28	132,458	+0.00(+0.00%)
Jun 20, 2023	55.21	55.31	55.20	55.28	123,041	+0.08(+0.14%)
Jun 16, 2023	55.14	55.22	55.11	55.20	124,922	-0.02(-0.04%)
Jun 15, 2023	55.18	55.22	55.13	55.22	121,492	-0.07(-0.12%)
May 08, 2023	55.28	55.29	55.20	55.29	79,005	-0.12(-0.21%)
May 05, 2023	55.34	55.40	55.28	55.40	95,989	+0.05(+0.09%)
May 04, 2023	55.30	55.46	55.25	55.36	131,789	+0.04(+0.07%)
May 03, 2023	55.28	55.33	55.23	55.32	197,407	+0.08(+0.14%)
May 02, 2023	55.26	55.26	55.01	55.24	161,830	+0.14(+0.25%)
May 01, 2023	55.26	55.26	55.01	55.10	119,137	-0.21(-0.37%)
Apr 28, 2023	55.30	55.31	55.23	55.31	94,341	+0.20(+0.37%)
Apr 27, 2023	55.16	55.21	55.10	55.11	85,587	-0.07(-0.12%)
Apr 26, 2023	55.36	55.38	55.15	55.17	88,602	-0.22(-0.40%)
Apr 25, 2023	55.28	55.41	55.28	55.40	145,380	+0.19(+0.35%)
Apr 24, 2023	55.13	55.20	55.08	55.20	139,010	+0.15(+0.28%)
Apr 21, 2023	55.07	55.32	54.92	55.05	159,588	+0.04(+0.07%)
Apr 20, 2023	55.03	55.07	54.99	55.01	193,847	+0.03(+0.05%)
Apr 19, 2023	55.04	55.04	54.90	54.98	104,684	-0.15(-0.26%)
Apr 18, 2023	55.34	55.34	55.13	55.13	111,811	-0.43(-0.78%)
Apr 17, 2023	55.66	55.70	55.51	55.56	175,077	-0.06(-0.10%)
Apr 14, 2023	55.88	55.88	55.62	55.62	91,380	-0.16(-0.29%)
Apr 13, 2023	55.98	55.99	55.77	55.78	115,099	-0.18(-0.33%)
Apr 12, 2023	55.98	55.98	55.80	55.97	88,880	+0.13(+0.23%)
Apr 11, 2023	55.78	55.84	55.74	55.84	113,427	+0.11(+0.19%)
Apr 10, 2023	55.69	55.73	55.62	55.73	640,871	-0.03(-0.05%)
Apr 06, 2023	55.63	55.76	55.63	55.76	142,253	+0.05(+0.09%)
Apr 05, 2023	55.68	55.76	55.66	55.71	169,222	+0.17(+0.31%)
Apr 04, 2023	55.42	55.55	55.39	55.54	193,787	+0.14(+0.26%)
Apr 03, 2023	55.37	55.48	55.37	55.40	214,290	-0.01(-0.03%)
Mar 31, 2023	55.38	55.41	55.33	55.41	146,956	+0.07(+0.12%)
Mar 30, 2023	55.24	55.34	55.23	55.34	137,618	+0.17(+0.31%)
Mar 29, 2023	55.17	55.33	55.17	55.17	2,942,694	-0.04(-0.07%)
Mar 28, 2023	55.08	55.29	55.08	55.21	776,633	+0.16(+0.30%)
Mar 27, 2023	55.07	55.09	55.00	55.04	126,843	-0.05(-0.09%)
Mar 24, 2023	55.20	55.20	55.03	55.09	125,083	+0.11(+0.19%)
Mar 23, 2023	54.95	55.12	54.95	54.99	85,695	-0.02(-0.04%)
Mar 22, 2023	54.91	55.07	54.82	55.01	109,350	+0.20(+0.37%)
Mar 21, 2023	54.91	54.91	54.72	54.80	64,185	-0.06(-0.11%)
Mar 20, 2023	54.95	55.03	54.85	54.86	138,641	-0.25(-0.46%)
Mar 17, 2023	55.12	55.17	55.07	55.11	236,267	+0.20(+0.37%)
Mar 16, 2023	54.89	54.94	54.76	54.91	109,617	-0.01(-0.02%)
Mar 15, 2023	55.01	55.08	54.73	54.92	150,995	+0.34(+0.62%)
Mar 14, 2023	54.57	54.64	54.44	54.58	149,700	-0.12(-0.21%)
Mar 13, 2023	54.57	54.81	54.57	54.70	269,081	+0.09(+0.16%)
Mar 10, 2023	54.45	54.62	54.42	54.61	282,090	+0.33(+0.60%)
Mar 09, 2023	54.16	54.32	54.15	54.28	112,796	+0.21(+0.39%)
Mar 08, 2023	54.03	54.10	54.01	54.07	115,506	+0.05(+0.09%)
Mar 07, 2023	53.97	54.13	53.91	54.02	260,515	+0.08(+0.14%)
Mar 06, 2023	54.00	54.02	53.91	53.94	112,001	-0.03(-0.05%)
Mar 03, 2023	54.01	54.03	53.90	53.97	125,015	+0.09(+0.16%)
Mar 02, 2023	53.81	53.91	53.78	53.89	158,747	+0.03(+0.05%)
Mar 01, 2023	53.95	54.01	53.86	53.86	191,765	-0.23(-0.42%)
Feb 28, 2023	53.97	54.09	53.94	54.09	95,584	+0.12(+0.21%)
Feb 27, 2023	53.94	54.01	53.89	53.97	110,941	+0.15(+0.29%)
Feb 24, 2023	53.90	53.90	53.80	53.82	249,369	-0.25(-0.46%)
Feb 23, 2023	53.92	54.08	53.92	54.07	251,855	+0.16(+0.30%)
Feb 22, 2023	53.94	53.99	53.85	53.90	265,077	-0.02(-0.04%)
Feb 21, 2023	53.99	53.99	53.83	53.92	282,267	-0.23(-0.43%)
Feb 17, 2023	54.23	54.25	54.15	54.15	147,824	-0.25(-0.46%)
Feb 16, 2023	54.68	54.68	54.36	54.40	255,104	-0.32(-0.58%)
Feb 15, 2023	54.88	54.88	54.68	54.72	178,761	-0.25(-0.46%)
Feb 14, 2023	54.91	54.97	54.83	54.97	157,306	-0.07(-0.12%)
Feb 13, 2023	55.02	55.06	54.96	55.04	120,557	+0.04(+0.07%)
Feb 10, 2023	55.08	55.08	54.92	55.00	110,318	-0.05(-0.09%)
Feb 09, 2023	55.13	55.13	54.99	55.05	168,202	-0.07(-0.12%)
Feb 08, 2023	55.13	55.13	55.06	55.12	128,888	-0.06(-0.10%)
Feb 07, 2023	55.16	55.19	55.06	55.17	290,645	+0.04(+0.07%)
Feb 06, 2023	55.23	55.26	55.14	55.14	237,948	-0.21(-0.38%)
Feb 03, 2023	55.40	55.42	55.32	55.35	249,583	-0.15(-0.28%)
Feb 02, 2023	55.61	55.68	55.50	55.50	258,662	+0.00(+0.00%)
Feb 01, 2023	55.42	55.54	55.30	55.50	284,738	+0.19(+0.34%)
Jan 31, 2023	55.40	55.40	55.23	55.32	341,499	+0.07(+0.12%)
Jan 30, 2023	55.32	55.33	55.25	55.25	134,335	-0.02(-0.03%)
Jan 27, 2023	55.32	55.32	55.24	55.27	146,873	-0.02(-0.03%)
Jan 26, 2023	55.36	55.41	55.29	55.29	149,051	-0.07(-0.12%)
Jan 25, 2023	55.40	55.42	55.31	55.35	498,554	-0.09(-0.16%)
Jan 24, 2023	55.32	55.44	55.28	55.44	250,188	+0.19(+0.35%)
Jan 23, 2023	55.32	55.36	55.21	55.25	244,472	-0.10(-0.17%)
Jan 20, 2023	55.36	55.40	55.30	55.34	171,777	-0.08(-0.14%)
Jan 19, 2023	55.38	55.45	55.33	55.42	195,425	+0.04(+0.07%)
Jan 18, 2023	55.35	55.43	55.34	55.38	193,697	+0.17(+0.31%)
Jan 17, 2023	55.13	55.21	55.08	55.21	239,473	+0.12(+0.21%)
Jan 13, 2023	55.15	55.18	55.07	55.09	150,768	-0.05(-0.09%)
Jan 12, 2023	55.02	55.15	55.00	55.14	249,197	+0.21(+0.39%)
Jan 11, 2023	54.82	54.97	54.82	54.93	123,943	+0.17(+0.32%)
Jan 10, 2023	54.75	54.79	54.66	54.76	179,348	+0.06(+0.11%)
Jan 09, 2023	54.64	54.77	54.64	54.70	191,696	+0.12(+0.23%)
Jan 06, 2023	54.40	54.64	54.40	54.57	308,436	+0.17(+0.32%)
Jan 05, 2023	54.42	54.49	54.36	54.40	163,808	+0.02(+0.04%)
Jan 04, 2023	54.39	54.46	54.37	54.38	223,868	+0.20(+0.37%)
Jan 03, 2023	54.18	54.25	54.17	54.18	306,813	+0.24(+0.45%)
Dec 30, 2022	54.04	54.07	53.94	53.94	540,288	-0.16(-0.30%)
Dec 29, 2022	54.09	54.10	54.01	54.10	367,376	+0.10(+0.18%)
Dec 28, 2022	54.12	54.16	53.99	54.01	363,522	-0.08(-0.14%)
Dec 27, 2022	54.05	54.11	53.98	54.08	393,014	-0.10(-0.18%)
Dec 23, 2022	54.05	54.22	54.05	54.18	316,712	+0.03(+0.05%)
Dec 22, 2022	54.18	54.23	54.10	54.15	375,611	-0.05(-0.09%)
Dec 21, 2022	54.24	54.28	54.15	54.20	592,960	-0.05(-0.09%)
Dec 20, 2022	54.37	54.37	54.19	54.25	380,733	-0.15(-0.28%)
Dec 19, 2022	54.46	54.46	54.35	54.40	387,873	-0.16(-0.30%)
Dec 16, 2022	54.50	54.60	54.37	54.57	366,109	-0.05(-0.09%)
Dec 15, 2022	54.62	54.62	54.55	54.61	672,085	-0.06(-0.11%)
Dec 14, 2022	54.66	54.68	54.49	54.67	444,226	-0.03(-0.05%)
Dec 13, 2022	54.76	54.76	54.62	54.70	464,939	+0.29(+0.53%)
Dec 12, 2022	54.55	54.56	54.41	54.41	502,031	-0.10(-0.18%)
Dec 09, 2022	54.62	54.62	54.42	54.51	352,904	-0.04(-0.07%)
Dec 08, 2022	54.71	54.71	54.53	54.55	653,777	-0.16(-0.30%)
Dec 07, 2022	54.57	54.71	54.52	54.71	471,558	+0.16(+0.30%)
Dec 06, 2022	54.48	54.58	54.46	54.55	325,587	+0.13(+0.25%)
Dec 05, 2022	54.40	54.51	54.38	54.41	285,636	-0.09(-0.16%)
Dec 02, 2022	54.44	54.52	54.33	54.50	395,905	+0.05(+0.09%)
Dec 01, 2022	54.35	54.48	54.35	54.45	534,529	+0.07(+0.14%)
Nov 30, 2022	54.16	54.38	54.15	54.38	358,829	+0.19(+0.35%)
Nov 29, 2022	53.97	54.19	53.97	54.18	333,530	+0.16(+0.30%)
Nov 28, 2022	53.97	54.02	53.88	54.02	705,831	+0.04(+0.07%)
Nov 25, 2022	53.96	53.98	53.89	53.98	84,114	+0.06(+0.11%)
Nov 23, 2022	53.88	53.94	53.84	53.92	206,195	+0.15(+0.29%)
Nov 22, 2022	53.69	53.79	53.66	53.77	311,169	+0.17(+0.32%)
Nov 21, 2022	53.66	53.68	53.54	53.60	335,307	-0.01(-0.02%)
Nov 18, 2022	53.61	53.64	53.52	53.61	420,407	+0.04(+0.07%)
Nov 17, 2022	53.50	53.61	53.42	53.57	502,565	+0.12(+0.23%)
Nov 16, 2022	53.25	53.45	53.25	53.45	404,399	+0.28(+0.52%)
Nov 15, 2022	53.02	53.17	52.99	53.17	406,892	+0.35(+0.65%)
Nov 14, 2022	52.99	52.99	52.81	52.82	373,031	-0.15(-0.29%)
Nov 11, 2022	52.93	53.04	52.93	52.97	282,725	+0.01(+0.02%)
Nov 10, 2022	52.72	52.99	52.71	52.97	561,052	+0.69(+1.32%)
Nov 09, 2022	52.19	52.28	52.12	52.27	603,283	+0.06(+0.11%)
Nov 08, 2022	52.06	52.22	52.06	52.22	998,685	+0.28(+0.54%)
Nov 07, 2022	52.02	52.05	51.94	51.94	354,099	+0.00(+0.00%)
Nov 04, 2022	51.99	52.04	51.92	51.94	301,332	-0.03(-0.06%)
Nov 03, 2022	51.96	52.02	51.89	51.97	390,471	-0.10(-0.18%)
Nov 02, 2022	52.06	52.25	51.99	52.06	382,476	+0.10(+0.18%)
Nov 01, 2022	52.00	52.01	51.86	51.97	366,644	+0.21(+0.40%)
Oct 31, 2022	51.80	51.85	51.73	51.76	477,099	-0.06(-0.11%)
Oct 28, 2022	51.78	51.85	51.70	51.82	651,452	+0.02(+0.04%)
Oct 27, 2022	51.77	51.88	51.75	51.80	1,016,962	+0.02(+0.04%)
Oct 26, 2022	51.74	51.82	51.64	51.78	889,861	+0.06(+0.11%)
Oct 25, 2022	51.82	51.93	51.66	51.72	471,120	-0.06(-0.11%)
Oct 24, 2022	51.93	51.99	51.74	51.78	2,355,858	-0.16(-0.31%)
Oct 21, 2022	52.24	52.25	51.94	51.94	1,793,657	-0.43(-0.82%)
Oct 20, 2022	52.56	52.56	52.33	52.37	869,052	-0.16(-0.31%)
Oct 19, 2022	52.66	52.66	52.51	52.53	291,456	-0.19(-0.36%)
Oct 18, 2022	52.74	52.76	52.62	52.73	402,280	+0.11(+0.20%)
Oct 17, 2022	52.79	52.79	52.62	52.62	1,066,069	+0.12(+0.24%)
Oct 14, 2022	52.68	52.68	52.44	52.50	314,809	-0.13(-0.25%)
Oct 13, 2022	52.35	52.63	52.34	52.63	399,757	-0.10(-0.18%)
Oct 12, 2022	52.79	52.81	52.70	52.73	262,914	+0.03(+0.05%)
Oct 11, 2022	52.66	52.72	52.54	52.70	293,208	+0.12(+0.24%)
Oct 10, 2022	52.69	52.69	52.42	52.57	317,058	-0.10(-0.18%)
Oct 07, 2022	52.64	52.68	52.55	52.67	511,325	+0.01(+0.02%)
Oct 06, 2022	52.60	52.66	52.51	52.66	638,932	+0.11(+0.22%)
Oct 05, 2022	52.56	52.60	52.46	52.54	306,424	-0.03(-0.05%)
Oct 04, 2022	52.40	52.66	52.39	52.57	559,188	+0.42(+0.81%)
Oct 03, 2022	52.05	52.20	52.04	52.15	956,702	+0.31(+0.59%)
Sep 30, 2022	51.95	52.02	51.85	51.85	405,383	-0.17(-0.33%)
Sep 29, 2022	51.97	52.02	51.85	52.02	382,804	+0.05(+0.09%)
Sep 28, 2022	52.04	52.06	51.87	51.97	406,985	+0.05(+0.09%)
Sep 27, 2022	51.99	52.04	51.83	51.92	942,616	-0.20(-0.39%)
Sep 26, 2022	52.37	52.40	52.09	52.12	1,175,786	-0.41(-0.78%)
Sep 23, 2022	52.72	52.72	52.38	52.53	1,852,633	-0.18(-0.34%)
Sep 22, 2022	52.89	52.89	52.67	52.72	593,902	-0.20(-0.38%)
Sep 21, 2022	52.80	52.96	52.78	52.92	1,659,710	+0.14(+0.27%)
Sep 20, 2022	52.87	52.95	52.68	52.77	1,399,344	-0.25(-0.47%)
Sep 19, 2022	53.06	53.07	52.96	53.02	521,694	-0.05(-0.09%)
Sep 16, 2022	53.10	53.19	53.07	53.07	296,997	-0.09(-0.16%)
Sep 15, 2022	53.21	53.22	53.07	53.16	473,241	-0.04(-0.07%)
Sep 14, 2022	53.35	53.36	53.15	53.19	802,994	-0.16(-0.30%)
Sep 13, 2022	53.32	53.45	53.32	53.36	311,483	-0.14(-0.27%)
Sep 12, 2022	53.57	53.62	53.47	53.50	321,499	-0.07(-0.12%)
Sep 09, 2022	53.39	53.57	53.34	53.57	244,784	+0.19(+0.36%)
Sep 08, 2022	53.37	53.46	53.36	53.38	187,910	-0.18(-0.34%)
Sep 07, 2022	53.45	53.59	53.43	53.56	286,365	+0.04(+0.07%)
Sep 06, 2022	53.63	53.63	53.50	53.52	318,923	-0.31(-0.57%)
Sep 02, 2022	53.80	53.83	53.73	53.83	432,992	+0.19(+0.36%)

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.