Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	47.95	47.95	47.90	47.94	299,606	+0.01(+0.02%)
Aug 30, 2023	47.90	47.95	47.90	47.93	480,161	+0.01(+0.02%)
Aug 29, 2023	47.94	47.94	47.87	47.92	647,144	+0.04(+0.08%)
Aug 28, 2023	47.92	47.92	47.85	47.88	577,750	+0.03(+0.06%)
Aug 25, 2023	47.83	47.87	47.77	47.85	373,767	+0.01(+0.02%)
Aug 24, 2023	47.84	47.87	47.80	47.84	596,476	+0.00(+0.00%)
Aug 23, 2023	47.83	47.84	47.80	47.84	501,987	+0.05(+0.10%)
Aug 22, 2023	47.80	47.82	47.76	47.80	430,644	+0.03(+0.06%)
Aug 21, 2023	47.80	47.81	47.76	47.77	313,546	+0.00(+0.00%)
Aug 18, 2023	47.76	47.84	47.74	47.77	356,118	+0.00(+0.00%)
Aug 17, 2023	47.85	47.85	47.71	47.77	713,242	+0.05(+0.10%)
Aug 16, 2023	47.78	47.78	47.70	47.72	783,326	-0.02(-0.04%)
Aug 15, 2023	47.76	47.76	47.71	47.74	844,906	+0.01(+0.03%)
Aug 14, 2023	47.74	47.74	47.68	47.72	2,758,453	+0.02(+0.05%)
Aug 11, 2023	47.71	47.71	47.66	47.70	604,291	+0.04(+0.08%)
Aug 10, 2023	47.69	47.70	47.66	47.66	523,579	-0.03(-0.06%)
Aug 09, 2023	47.71	47.71	47.61	47.69	1,566,614	+0.02(+0.04%)
Aug 08, 2023	47.66	47.68	47.65	47.67	499,259	+0.00(+0.00%)
Aug 07, 2023	47.75	47.75	47.64	47.67	701,432	-0.01(-0.02%)
Aug 04, 2023	47.75	47.75	47.62	47.68	695,342	-0.03(-0.06%)
Aug 03, 2023	47.72	47.72	47.66	47.71	617,932	+0.05(+0.10%)
Aug 02, 2023	47.71	47.71	47.62	47.66	573,000	+0.02(+0.04%)
Aug 01, 2023	47.63	47.69	47.42	47.64	722,856	+0.04(+0.09%)
Jul 31, 2023	47.59	47.61	47.57	47.60	277,723	+0.04(+0.09%)
Jul 28, 2023	47.58	47.58	47.56	47.56	479,880	+0.02(+0.04%)
Jul 27, 2023	47.49	47.56	47.49	47.54	561,408	+0.10(+0.22%)
Jul 26, 2023	47.59	47.59	47.43	47.43	259,626	+0.03(+0.06%)
Jul 25, 2023	47.38	47.45	47.38	47.40	324,526	-0.02(-0.04%)
Jul 24, 2023	47.38	47.43	47.38	47.42	725,645	+0.01(+0.02%)
Jul 21, 2023	47.38	47.41	47.35	47.41	581,809	+0.10(+0.22%)
Jul 20, 2023	47.38	47.38	47.28	47.31	602,718	+0.03(+0.06%)
Jul 19, 2023	47.37	47.37	47.24	47.28	521,247	+0.04(+0.08%)
Jul 18, 2023	47.23	47.25	47.21	47.24	411,638	+0.04(+0.08%)
Jul 17, 2023	47.21	47.22	47.19	47.20	301,239	+0.03(+0.06%)
Jul 14, 2023	47.22	47.22	47.18	47.18	399,969	+0.06(+0.12%)
Jul 13, 2023	47.09	47.16	47.08	47.12	1,623,658	+0.02(+0.05%)
Jul 12, 2023	47.12	47.12	47.08	47.09	562,538	-0.01(-0.01%)
Jul 11, 2023	47.11	47.11	47.08	47.10	376,245	+0.02(+0.04%)
Jul 10, 2023	47.07	47.11	47.04	47.08	445,789	+0.04(+0.09%)
Jul 07, 2023	47.09	47.09	47.00	47.04	251,271	+0.02(+0.05%)
Jul 06, 2023	47.05	47.09	47.01	47.02	326,105	-0.01(-0.02%)
Jul 05, 2023	47.05	47.05	47.02	47.02	389,626	+0.04(+0.08%)
Jul 03, 2023	47.02	47.06	46.98	46.99	93,719	+0.00(+0.01%)
Jun 30, 2023	47.37	47.37	46.96	46.98	574,372	+0.01(+0.02%)
Jun 29, 2023	46.99	47.01	46.96	46.98	540,086	+0.00(+0.00%)
Jun 28, 2023	46.93	46.98	46.93	46.98	396,225	+0.03(+0.06%)
Jun 27, 2023	46.92	46.97	46.92	46.95	852,297	+0.01(+0.02%)
Jun 26, 2023	46.98	46.98	46.92	46.94	270,961	+0.04(+0.08%)
Jun 23, 2023	46.87	46.98	46.87	46.90	277,044	-0.03(-0.06%)
Jun 22, 2023	46.98	46.98	46.91	46.93	274,034	+0.01(+0.03%)
Jun 21, 2023	46.93	46.93	46.87	46.91	2,929,704	+0.04(+0.09%)
Jun 20, 2023	46.88	46.94	46.85	46.87	285,962	+0.05(+0.10%)
Jun 16, 2023	46.77	46.86	46.77	46.82	267,190	+0.03(+0.06%)
Jun 15, 2023	46.78	46.82	46.78	46.80	406,156	+0.31(+0.66%)
May 08, 2023	46.41	46.49	46.41	46.49	249,304	+0.01(+0.02%)
May 05, 2023	46.44	46.48	46.44	46.48	211,632	-0.05(-0.10%)
May 04, 2023	46.50	46.52	46.44	46.52	391,204	+0.08(+0.18%)
May 03, 2023	46.53	46.53	46.44	46.44	612,995	+0.06(+0.12%)
May 02, 2023	46.47	46.48	46.35	46.38	1,077,947	-0.08(-0.16%)
May 01, 2023	46.45	46.58	46.45	46.46	474,282	+0.03(+0.06%)
Apr 28, 2023	46.39	46.46	46.37	46.43	542,430	+0.01(+0.02%)
Apr 27, 2023	46.34	46.45	46.34	46.42	243,954	+0.05(+0.10%)
Apr 26, 2023	46.34	46.38	46.31	46.37	812,984	+0.08(+0.18%)
Apr 25, 2023	46.28	46.35	46.28	46.29	329,356	-0.02(-0.04%)
Apr 24, 2023	46.33	46.33	46.28	46.31	356,036	-0.02(-0.04%)
Apr 21, 2023	46.29	46.33	46.26	46.33	393,679	+0.06(+0.12%)
Apr 20, 2023	46.33	46.33	46.27	46.27	451,075	+0.04(+0.08%)
Apr 19, 2023	46.24	46.27	46.23	46.23	372,619	-0.07(-0.14%)
Apr 18, 2023	46.25	46.30	46.21	46.30	724,460	+0.07(+0.16%)
Apr 17, 2023	46.24	46.27	46.21	46.22	205,480	+0.01(+0.02%)
Apr 14, 2023	46.19	46.21	46.19	46.21	140,186	-0.01(-0.02%)
Apr 13, 2023	46.24	46.24	46.18	46.22	185,055	+0.02(+0.04%)
Apr 12, 2023	46.23	46.23	46.16	46.21	269,211	+0.03(+0.06%)
Apr 11, 2023	46.11	46.19	46.11	46.18	351,749	+0.04(+0.08%)
Apr 10, 2023	46.12	46.14	46.09	46.14	263,619	+0.07(+0.14%)
Apr 06, 2023	46.14	46.14	46.06	46.07	212,398	-0.04(-0.08%)
Apr 05, 2023	46.12	46.14	46.05	46.11	407,812	+0.02(+0.04%)
Apr 04, 2023	46.07	46.09	46.02	46.09	299,487	+0.04(+0.08%)
Apr 03, 2023	46.05	46.12	46.00	46.06	339,981	+0.08(+0.17%)
Mar 31, 2023	45.97	46.09	45.95	45.98	246,270	-0.05(-0.10%)
Mar 30, 2023	45.97	46.06	45.97	46.02	273,697	+0.02(+0.04%)
Mar 29, 2023	45.99	46.04	45.93	46.01	284,517	+0.07(+0.14%)
Mar 28, 2023	46.00	46.01	45.88	45.94	460,414	+0.06(+0.14%)
Mar 27, 2023	45.94	45.94	45.88	45.88	193,228	-0.01(-0.02%)
Mar 24, 2023	45.93	45.93	45.84	45.88	264,007	-0.07(-0.16%)
Mar 23, 2023	46.18	46.18	45.84	45.96	611,825	+0.12(+0.26%)
Mar 22, 2023	45.83	45.90	45.79	45.84	301,215	+0.07(+0.16%)
Mar 21, 2023	45.94	45.94	45.72	45.76	173,754	-0.08(-0.18%)
Mar 20, 2023	45.75	45.91	45.75	45.85	385,892	+0.03(+0.06%)
Mar 17, 2023	45.78	45.87	45.74	45.82	512,827	-0.07(-0.14%)
Mar 16, 2023	45.80	45.91	45.69	45.88	405,786	+0.04(+0.08%)
Mar 15, 2023	45.80	45.95	45.75	45.85	380,035	-0.01(-0.02%)
Mar 14, 2023	45.99	45.99	45.83	45.86	311,209	-0.21(-0.46%)
Mar 13, 2023	46.21	46.34	45.98	46.07	766,632	-0.04(-0.08%)
Mar 10, 2023	46.15	46.15	46.07	46.11	380,580	-0.02(-0.04%)
Mar 09, 2023	46.20	46.20	46.12	46.13	570,765	-0.03(-0.06%)
Mar 08, 2023	46.18	46.18	46.15	46.15	353,235	+0.03(+0.06%)
Mar 07, 2023	46.21	46.21	46.13	46.13	532,333	-0.08(-0.18%)
Mar 06, 2023	46.23	46.23	46.13	46.21	262,668	+0.07(+0.16%)
Mar 03, 2023	46.14	46.20	46.13	46.14	366,244	-0.01(-0.02%)
Mar 02, 2023	46.13	46.14	46.11	46.14	269,972	+0.03(+0.07%)
Mar 01, 2023	46.25	46.34	46.10	46.11	1,131,255	-0.02(-0.04%)
Feb 28, 2023	46.08	46.14	46.08	46.13	509,315	+0.03(+0.06%)
Feb 27, 2023	46.12	46.12	46.06	46.10	454,646	+0.05(+0.10%)
Feb 24, 2023	46.37	46.37	46.05	46.06	309,809	-0.08(-0.18%)
Feb 23, 2023	46.17	46.17	46.12	46.14	346,724	+0.02(+0.04%)
Feb 22, 2023	46.23	46.23	46.11	46.12	519,910	-0.04(-0.08%)
Feb 21, 2023	46.29	46.29	46.16	46.16	392,648	+0.00(+0.00%)
Feb 17, 2023	46.20	46.20	46.13	46.16	402,987	-0.01(-0.02%)
Feb 16, 2023	46.15	46.20	46.14	46.17	239,233	+0.03(+0.06%)
Feb 15, 2023	46.09	46.16	46.09	46.14	418,576	+0.05(+0.10%)
Feb 14, 2023	46.17	46.17	46.08	46.09	1,077,940	-0.13(-0.28%)
Feb 13, 2023	46.17	46.22	46.08	46.22	524,286	+0.14(+0.30%)
Feb 10, 2023	46.12	46.12	46.06	46.08	638,673	-0.01(-0.02%)
Feb 09, 2023	46.08	46.12	46.07	46.09	472,139	+0.02(+0.04%)
Feb 08, 2023	46.05	46.08	46.05	46.08	463,399	+0.01(+0.02%)
Feb 07, 2023	46.05	46.08	46.03	46.07	430,882	+0.04(+0.08%)
Feb 06, 2023	45.96	46.08	45.96	46.03	597,771	+0.09(+0.20%)
Feb 03, 2023	46.02	46.02	45.92	45.94	921,183	-0.02(-0.05%)
Feb 02, 2023	45.56	45.96	45.56	45.96	661,041	+0.04(+0.09%)
Feb 01, 2023	45.90	45.96	45.89	45.92	422,407	-0.02(-0.04%)
Jan 31, 2023	45.93	45.94	45.90	45.94	283,446	+0.04(+0.08%)
Jan 30, 2023	45.87	45.90	45.85	45.90	403,457	+0.07(+0.16%)
Jan 27, 2023	45.74	45.84	45.74	45.83	204,818	+0.03(+0.06%)
Jan 26, 2023	46.05	46.05	45.75	45.80	235,903	+0.02(+0.04%)
Jan 25, 2023	45.85	45.87	45.75	45.78	309,655	+0.04(+0.08%)
Jan 24, 2023	45.72	45.76	45.66	45.74	372,836	+0.01(+0.02%)
Jan 23, 2023	45.85	45.85	45.73	45.73	363,928	-0.01(-0.02%)
Jan 20, 2023	45.64	45.74	45.64	45.74	182,505	+0.07(+0.16%)
Jan 19, 2023	45.66	45.68	45.63	45.67	1,161,278	+0.02(+0.04%)
Jan 18, 2023	45.60	45.71	45.60	45.65	215,242	+0.07(+0.16%)
Jan 17, 2023	45.60	45.63	45.58	45.58	234,064	+0.04(+0.08%)
Jan 13, 2023	45.66	45.66	45.50	45.54	238,772	+0.05(+0.10%)
Jan 12, 2023	45.55	45.55	45.46	45.49	233,247	+0.06(+0.12%)
Jan 11, 2023	45.44	45.48	45.43	45.44	805,000	-0.13(-0.28%)
Jan 10, 2023	45.39	45.61	45.38	45.57	178,786	+0.14(+0.30%)
Jan 09, 2023	45.40	45.43	45.38	45.43	151,158	+0.04(+0.08%)
Jan 06, 2023	45.39	45.42	45.37	45.39	175,815	-0.01(-0.02%)
Jan 05, 2023	45.50	45.50	45.38	45.40	207,614	-0.01(-0.02%)
Jan 04, 2023	45.68	45.68	45.36	45.41	195,954	+0.00(+0.00%)
Jan 03, 2023	45.32	45.60	45.32	45.41	365,057	+0.06(+0.14%)
Dec 30, 2022	45.73	45.73	45.30	45.35	346,432	-0.12(-0.26%)
Dec 29, 2022	45.30	45.47	45.30	45.47	433,151	+0.13(+0.28%)
Dec 28, 2022	45.48	45.48	45.31	45.34	304,532	+0.01(+0.02%)
Dec 27, 2022	45.30	45.45	45.30	45.33	240,247	-0.02(-0.04%)
Dec 23, 2022	45.41	45.54	45.31	45.35	260,749	-0.22(-0.48%)
Dec 22, 2022	45.27	45.57	45.25	45.57	367,116	+0.25(+0.55%)
Dec 21, 2022	45.23	45.32	45.23	45.32	460,016	+0.07(+0.16%)
Dec 20, 2022	45.27	45.32	45.23	45.25	545,773	-0.07(-0.16%)
Dec 19, 2022	45.58	45.58	45.24	45.32	400,739	+0.08(+0.18%)
Dec 16, 2022	45.25	45.36	45.22	45.24	642,197	+0.02(+0.04%)
Dec 15, 2022	45.20	45.43	45.10	45.22	261,396	+0.02(+0.04%)
Dec 14, 2022	45.16	45.21	45.16	45.20	235,534	+0.07(+0.16%)
Dec 13, 2022	45.09	45.19	45.09	45.13	469,863	-0.11(-0.24%)
Dec 12, 2022	45.12	45.24	45.04	45.24	347,307	+0.14(+0.30%)
Dec 09, 2022	45.14	45.17	45.08	45.10	234,754	+0.02(+0.04%)
Dec 08, 2022	44.99	45.13	44.99	45.08	223,137	+0.05(+0.10%)
Dec 07, 2022	45.02	45.14	45.01	45.03	173,396	-0.01(-0.02%)
Dec 06, 2022	45.08	45.10	44.95	45.04	190,567	-0.02(-0.04%)
Dec 05, 2022	45.08	45.08	44.98	45.06	222,475	+0.04(+0.08%)
Dec 02, 2022	45.10	45.10	44.99	45.03	225,795	-0.02(-0.04%)
Dec 01, 2022	45.19	45.19	44.99	45.04	221,347	-0.01(-0.03%)
Nov 30, 2022	45.09	45.09	44.98	45.06	149,962	+0.03(+0.06%)
Nov 29, 2022	44.85	45.07	44.85	45.03	284,275	+0.14(+0.30%)
Nov 28, 2022	44.82	44.98	44.82	44.89	193,293	-0.01(-0.02%)
Nov 25, 2022	44.94	45.04	44.88	44.90	98,967	+0.04(+0.08%)
Nov 23, 2022	44.96	44.96	44.87	44.87	161,114	-0.05(-0.12%)
Nov 22, 2022	44.89	44.96	44.86	44.92	271,554	-0.05(-0.10%)
Nov 21, 2022	44.95	44.97	44.84	44.97	345,101	+0.05(+0.12%)
Nov 18, 2022	44.85	44.96	44.73	44.91	190,953	+0.14(+0.31%)
Nov 17, 2022	44.81	44.85	44.70	44.77	279,540	-0.04(-0.08%)
Nov 16, 2022	44.75	44.85	44.67	44.81	1,318,761	+0.10(+0.22%)
Nov 15, 2022	44.67	44.77	44.64	44.71	247,285	+0.07(+0.16%)
Nov 14, 2022	44.79	44.79	44.61	44.64	393,422	-0.03(-0.06%)
Nov 11, 2022	44.70	44.85	44.57	44.67	759,700	+0.07(+0.16%)
Nov 10, 2022	44.54	44.67	44.54	44.59	125,294	+0.04(+0.08%)
Nov 09, 2022	44.46	44.64	44.46	44.56	276,226	+0.06(+0.14%)
Nov 08, 2022	44.56	44.56	44.48	44.49	163,756	-0.01(-0.02%)
Nov 07, 2022	44.49	44.56	44.48	44.50	224,553	+0.01(+0.02%)
Nov 04, 2022	44.51	44.52	44.44	44.49	185,678	+0.23(+0.52%)
Nov 03, 2022	44.36	44.53	44.26	44.26	719,637	-0.16(-0.37%)
Nov 02, 2022	44.44	44.45	44.37	44.43	212,125	-0.01(-0.02%)
Nov 01, 2022	44.71	44.72	44.39	44.44	609,697	+0.03(+0.07%)
Oct 31, 2022	44.31	44.51	44.31	44.41	254,069	+0.03(+0.06%)
Oct 28, 2022	44.28	44.50	44.28	44.38	147,503	+0.00(+0.00%)
Oct 27, 2022	44.56	44.56	44.33	44.38	367,128	+0.00(+0.00%)
Oct 26, 2022	44.40	44.55	44.30	44.38	486,156	+0.01(+0.02%)
Oct 25, 2022	44.37	44.49	44.27	44.37	544,218	-0.02(-0.05%)
Oct 24, 2022	44.37	44.46	44.37	44.39	299,882	-0.08(-0.17%)
Oct 21, 2022	44.37	44.47	44.36	44.47	234,432	+0.09(+0.20%)
Oct 20, 2022	44.33	44.44	44.33	44.38	93,633	+0.02(+0.04%)
Oct 19, 2022	44.30	44.39	44.30	44.36	509,875	+0.02(+0.04%)
Oct 18, 2022	44.31	44.36	44.28	44.34	547,692	-0.01(-0.02%)
Oct 17, 2022	44.40	44.40	44.31	44.35	180,368	+0.03(+0.08%)
Oct 14, 2022	44.31	44.46	44.28	44.32	188,239	-0.02(-0.04%)
Oct 13, 2022	44.24	44.48	44.23	44.33	391,752	+0.03(+0.06%)
Oct 12, 2022	44.29	44.32	44.23	44.31	376,436	-0.04(-0.08%)
Oct 11, 2022	44.40	44.40	44.31	44.34	183,225	-0.03(-0.06%)
Oct 10, 2022	44.56	44.56	44.32	44.37	255,546	-0.20(-0.45%)
Oct 07, 2022	44.55	44.58	44.53	44.57	142,179	-0.05(-0.10%)
Oct 06, 2022	44.54	44.62	44.48	44.62	502,431	+0.16(+0.37%)
Oct 05, 2022	44.43	44.45	44.38	44.45	683,098	+0.04(+0.08%)
Oct 04, 2022	44.19	44.47	44.19	44.42	708,527	+0.13(+0.29%)
Oct 03, 2022	44.25	44.38	44.18	44.29	570,582	-0.22(-0.49%)
Sep 30, 2022	44.44	44.53	44.44	44.51	157,375	-0.00(-0.01%)
Sep 29, 2022	44.61	44.61	44.35	44.51	468,027	-0.03(-0.07%)
Sep 28, 2022	44.62	44.62	44.53	44.54	189,521	-0.04(-0.08%)
Sep 27, 2022	44.60	44.61	44.55	44.58	187,698	-0.10(-0.22%)
Sep 26, 2022	44.66	44.69	44.63	44.68	212,007	+0.02(+0.04%)
Sep 23, 2022	44.67	44.68	44.64	44.66	130,133	+0.03(+0.06%)
Sep 22, 2022	44.73	44.73	44.63	44.63	358,694	+0.03(+0.06%)
Sep 21, 2022	44.69	44.69	44.60	44.61	351,379	-0.11(-0.24%)
Sep 20, 2022	44.63	44.72	44.63	44.72	207,459	-0.01(-0.02%)
Sep 19, 2022	44.73	44.78	44.72	44.72	189,083	+0.02(+0.04%)
Sep 16, 2022	44.70	44.72	44.68	44.71	131,865	+0.02(+0.04%)
Sep 15, 2022	44.77	44.77	44.68	44.69	129,333	-0.01(-0.02%)
Sep 14, 2022	44.72	44.72	44.64	44.70	138,913	-0.04(-0.09%)
Sep 13, 2022	44.71	44.82	44.67	44.74	518,548	+0.00(+0.01%)
Sep 12, 2022	44.62	44.77	44.62	44.73	1,742,156	+0.05(+0.11%)
Sep 09, 2022	44.74	44.74	44.56	44.68	175,434	+0.14(+0.32%)
Sep 08, 2022	44.67	44.71	44.51	44.54	687,955	-0.17(-0.39%)
Sep 07, 2022	44.51	44.79	44.51	44.72	377,701	+0.03(+0.07%)
Sep 06, 2022	44.62	44.72	44.62	44.68	66,515	+0.01(+0.02%)
Sep 02, 2022	44.63	44.70	44.32	44.67	385,531	+0.05(+0.11%)

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.