Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	44.35	44.35	44.29	44.32	59,258	+0.04(+0.09%)
Aug 30, 2023	44.33	44.33	44.28	44.28	103,342	+0.05(+0.11%)
Aug 29, 2023	44.08	44.23	44.05	44.23	18,376	+0.15(+0.35%)
Aug 28, 2023	44.05	44.09	44.04	44.08	14,409	+0.07(+0.15%)
Aug 25, 2023	44.05	44.07	43.97	44.01	43,679	-0.04(-0.09%)
Aug 24, 2023	44.07	44.12	44.05	44.05	27,273	-0.03(-0.07%)
Aug 23, 2023	44.04	44.17	44.04	44.08	24,130	+0.12(+0.28%)
Aug 22, 2023	43.96	43.97	43.93	43.96	27,497	+0.02(+0.06%)
Aug 21, 2023	44.02	44.02	43.93	43.93	22,404	-0.09(-0.20%)
Aug 18, 2023	44.03	44.11	44.02	44.02	34,912	+0.05(+0.12%)
Aug 17, 2023	44.03	44.03	43.84	43.97	27,347	-0.03(-0.07%)
Aug 16, 2023	44.10	44.10	43.99	43.99	39,666	-0.03(-0.08%)
Aug 15, 2023	44.06	44.08	44.03	44.03	9,259	-0.02(-0.05%)
Aug 14, 2023	44.08	44.09	44.04	44.05	29,914	-0.08(-0.19%)
Aug 11, 2023	44.13	44.15	44.10	44.13	26,573	-0.09(-0.20%)
Aug 10, 2023	44.26	44.34	44.21	44.22	25,093	-0.05(-0.11%)
Aug 09, 2023	44.29	44.39	44.26	44.27	39,086	-0.01(-0.02%)
Aug 08, 2023	44.28	44.38	44.25	44.28	41,979	+0.06(+0.13%)
Aug 07, 2023	44.21	44.26	44.21	44.22	40,352	+0.03(+0.07%)
Aug 04, 2023	44.15	44.21	44.15	44.19	32,528	+0.11(+0.25%)
Aug 03, 2023	44.07	44.16	44.07	44.08	42,973	+0.00(+0.01%)
Aug 02, 2023	44.11	44.12	44.08	44.08	55,295	-0.07(-0.17%)
Aug 01, 2023	44.22	44.22	44.13	44.15	36,920	-0.02(-0.05%)
Jul 31, 2023	44.21	44.23	44.17	44.18	51,152	-0.03(-0.07%)
Jul 28, 2023	44.15	44.21	44.14	44.21	16,515	+0.03(+0.07%)
Jul 27, 2023	44.21	44.21	44.12	44.18	23,542	-0.06(-0.13%)
Jul 26, 2023	44.15	44.24	44.15	44.24	21,513	+0.12(+0.26%)
Jul 25, 2023	44.13	44.16	44.12	44.12	62,536	-0.03(-0.07%)
Jul 24, 2023	44.23	44.24	44.13	44.15	75,458	-0.03(-0.07%)
Jul 21, 2023	44.21	44.21	44.18	44.18	41,744	-0.03(-0.08%)
Jul 20, 2023	44.20	44.22	44.17	44.21	145,633	-0.07(-0.16%)
Jul 19, 2023	44.27	44.29	44.26	44.28	24,052	+0.03(+0.07%)
Jul 18, 2023	44.29	44.30	44.25	44.25	14,149	+0.02(+0.04%)
Jul 17, 2023	44.25	44.25	44.20	44.24	48,192	-0.01(-0.02%)
Jul 14, 2023	44.36	44.36	44.24	44.24	36,581	-0.07(-0.15%)
Jul 13, 2023	44.30	44.34	44.26	44.31	27,711	+0.19(+0.44%)
Jul 12, 2023	44.11	44.19	44.10	44.12	26,908	+0.17(+0.38%)
Jul 11, 2023	43.97	43.97	43.91	43.95	18,206	+0.06(+0.14%)
Jul 10, 2023	43.83	43.91	43.83	43.89	66,373	+0.10(+0.22%)
Jul 07, 2023	43.80	43.81	43.78	43.79	29,348	+0.00(+0.01%)
Jul 06, 2023	43.75	43.80	43.73	43.79	32,298	-0.12(-0.27%)
Jul 05, 2023	43.93	43.94	43.72	43.91	27,983	-0.05(-0.11%)
Jul 03, 2023	43.97	44.01	43.94	43.95	13,423	-0.05(-0.11%)
Jun 30, 2023	43.96	44.00	43.94	44.00	22,986	-0.02(-0.04%)
Jun 29, 2023	43.98	44.02	43.97	44.02	384,659	-0.05(-0.11%)
Jun 28, 2023	44.05	44.09	44.02	44.07	23,773	+0.03(+0.07%)
Jun 27, 2023	44.12	44.12	44.02	44.04	103,421	-0.03(-0.07%)
Jun 26, 2023	44.07	44.10	44.03	44.07	70,789	+0.04(+0.09%)
Jun 23, 2023	44.02	44.05	43.97	44.03	55,536	+0.01(+0.02%)
Jun 22, 2023	44.07	44.07	43.99	44.02	313,918	-0.06(-0.13%)
Jun 21, 2023	44.04	44.08	44.01	44.08	16,128	+0.01(+0.02%)
Jun 20, 2023	44.05	44.08	44.04	44.07	15,657	+0.00(+0.00%)
Jun 16, 2023	44.03	44.08	44.02	44.07	296,780	-0.02(-0.04%)
Jun 15, 2023	44.02	44.29	44.02	44.09	142,648	-0.17(-0.37%)
May 08, 2023	44.26	44.32	44.25	44.25	28,270	-0.14(-0.32%)
May 05, 2023	44.42	44.42	44.34	44.39	22,258	-0.08(-0.19%)
May 04, 2023	44.44	44.58	44.44	44.48	31,391	+0.09(+0.21%)
May 03, 2023	44.35	44.38	44.32	44.38	36,494	+0.17(+0.38%)
May 02, 2023	44.12	44.25	44.12	44.21	57,157	+0.08(+0.18%)
May 01, 2023	44.20	44.20	44.10	44.13	34,382	-0.07(-0.16%)
Apr 28, 2023	44.16	44.22	44.15	44.20	59,400	+0.01(+0.02%)
Apr 27, 2023	44.23	44.23	44.16	44.19	41,416	-0.06(-0.15%)
Apr 26, 2023	44.30	44.32	44.23	44.26	37,784	+0.02(+0.05%)
Apr 25, 2023	44.27	44.28	44.22	44.24	56,876	+0.14(+0.32%)
Apr 24, 2023	44.07	44.13	44.07	44.09	18,872	+0.07(+0.15%)
Apr 21, 2023	44.08	44.10	44.03	44.03	37,281	-0.01(-0.02%)
Apr 20, 2023	44.06	44.10	43.99	44.04	36,259	+0.10(+0.24%)
Apr 19, 2023	43.98	43.99	43.93	43.93	28,204	-0.08(-0.19%)
Apr 18, 2023	44.05	44.06	44.01	44.01	46,295	-0.03(-0.07%)
Apr 17, 2023	44.05	44.06	44.03	44.05	12,232	-0.08(-0.17%)
Apr 14, 2023	44.18	44.18	44.11	44.12	15,732	-0.12(-0.28%)
Apr 13, 2023	44.27	44.29	44.24	44.25	47,518	+0.06(+0.14%)
Apr 12, 2023	44.17	44.20	44.14	44.18	11,307	+0.06(+0.14%)
Apr 11, 2023	44.21	44.21	44.09	44.12	30,311	-0.02(-0.04%)
Apr 10, 2023	44.14	44.18	44.11	44.14	21,394	-0.13(-0.28%)
Apr 06, 2023	44.32	44.32	44.27	44.27	10,217	-0.06(-0.13%)
Apr 05, 2023	44.32	44.42	44.29	44.32	11,106	+0.08(+0.17%)
Apr 04, 2023	44.09	44.27	44.09	44.25	13,696	+0.12(+0.27%)
Apr 03, 2023	44.02	44.14	44.02	44.13	7,182	+0.11(+0.24%)
Mar 31, 2023	43.97	44.05	43.93	44.02	8,853	+0.08(+0.18%)
Mar 30, 2023	43.85	43.94	43.85	43.94	26,940	+0.06(+0.13%)
Mar 29, 2023	43.87	43.91	43.86	43.89	14,894	+0.03(+0.08%)
Mar 28, 2023	43.86	43.88	43.81	43.85	16,949	-0.08(-0.18%)
Mar 27, 2023	43.94	43.97	43.91	43.93	38,723	-0.20(-0.45%)
Mar 24, 2023	44.28	44.28	44.12	44.13	29,595	-0.02(-0.05%)
Mar 23, 2023	44.11	44.15	44.04	44.15	23,669	+0.23(+0.52%)
Mar 22, 2023	43.76	43.96	43.74	43.93	25,763	+0.13(+0.29%)
Mar 21, 2023	43.82	43.84	43.77	43.80	9,411	-0.07(-0.16%)
Mar 20, 2023	43.90	43.90	43.81	43.87	9,359	+0.03(+0.07%)
Mar 17, 2023	43.77	43.84	43.75	43.84	25,380	+0.08(+0.19%)
Mar 16, 2023	43.93	43.93	43.74	43.76	19,604	-0.06(-0.13%)
Mar 15, 2023	43.93	43.93	43.78	43.81	11,588	-0.02(-0.06%)
Mar 14, 2023	43.91	43.91	43.78	43.84	14,072	-0.03(-0.06%)
Mar 13, 2023	44.07	44.07	43.77	43.86	28,493	+0.29(+0.66%)
Mar 10, 2023	43.58	43.59	43.54	43.57	19,149	+0.18(+0.42%)
Mar 09, 2023	43.36	43.43	43.36	43.39	29,673	+0.10(+0.22%)
Mar 08, 2023	43.33	43.34	43.30	43.30	105,488	-0.03(-0.07%)
Mar 07, 2023	43.42	43.42	43.33	43.33	19,453	-0.08(-0.19%)
Mar 06, 2023	43.45	43.45	43.39	43.41	31,969	+0.01(+0.03%)
Mar 03, 2023	43.35	43.42	43.35	43.39	18,841	+0.04(+0.09%)
Mar 02, 2023	43.31	43.35	43.31	43.35	12,383	-0.05(-0.12%)
Mar 01, 2023	43.44	43.44	43.39	43.41	12,824	-0.03(-0.08%)
Feb 28, 2023	43.42	43.45	43.42	43.44	23,602	+0.01(+0.03%)
Feb 27, 2023	43.42	43.43	43.40	43.43	6,317	+0.05(+0.11%)
Feb 24, 2023	43.39	43.41	43.37	43.38	23,488	-0.11(-0.26%)
Feb 23, 2023	43.52	43.52	43.43	43.50	1,200,289	-0.01(-0.02%)
Feb 22, 2023	43.52	43.53	43.46	43.51	65,619	+0.03(+0.06%)
Feb 21, 2023	43.54	43.54	43.47	43.48	16,036	-0.13(-0.31%)
Feb 17, 2023	43.58	43.62	43.58	43.61	22,304	-0.00(-0.01%)
Feb 16, 2023	43.63	43.65	43.61	43.62	27,947	-0.01(-0.03%)
Feb 15, 2023	43.60	43.65	43.60	43.63	10,136	-0.04(-0.10%)
Feb 14, 2023	43.70	43.70	43.66	43.67	10,579	-0.04(-0.10%)
Feb 13, 2023	43.70	43.72	43.70	43.71	14,326	-0.03(-0.06%)
Feb 10, 2023	43.79	43.79	43.73	43.74	15,849	-0.07(-0.17%)
Feb 09, 2023	43.90	43.90	43.80	43.81	19,661	-0.04(-0.09%)
Feb 08, 2023	43.85	43.86	43.83	43.85	27,827	+0.01(+0.02%)
Feb 07, 2023	43.83	43.88	43.82	43.84	15,618	+0.00(+0.00%)
Feb 06, 2023	43.88	43.88	43.82	43.84	42,715	-0.18(-0.41%)
Feb 03, 2023	44.08	44.08	44.01	44.02	24,085	-0.17(-0.39%)
Feb 02, 2023	44.16	44.20	44.16	44.19	26,302	+0.13(+0.29%)
Feb 01, 2023	43.95	44.08	43.90	44.06	50,095	+0.17(+0.38%)
Jan 31, 2023	43.91	43.91	43.89	43.90	26,435	+0.04(+0.10%)
Jan 30, 2023	43.86	43.88	43.85	43.86	28,759	-0.06(-0.13%)
Jan 27, 2023	43.85	43.95	43.82	43.91	119,535	+0.03(+0.06%)
Jan 26, 2023	43.86	43.91	43.85	43.89	66,018	+0.02(+0.04%)
Jan 25, 2023	43.85	43.88	43.83	43.87	39,311	+0.05(+0.12%)
Jan 24, 2023	43.80	43.85	43.78	43.81	26,238	+0.03(+0.07%)
Jan 23, 2023	43.78	43.79	43.75	43.78	31,217	-0.04(-0.09%)
Jan 20, 2023	43.82	43.83	43.80	43.82	42,599	-0.06(-0.13%)
Jan 19, 2023	43.89	43.90	43.88	43.88	24,117	+0.02(+0.04%)
Jan 18, 2023	43.86	43.89	43.85	43.86	194,514	+0.14(+0.33%)
Jan 17, 2023	43.73	43.73	43.71	43.72	25,731	-0.02(-0.04%)
Jan 13, 2023	43.78	43.78	43.73	43.74	19,412	-0.01(-0.02%)
Jan 12, 2023	43.72	43.76	43.69	43.75	70,390	+0.12(+0.28%)
Jan 11, 2023	43.57	43.62	43.57	43.62	21,277	+0.06(+0.14%)
Jan 10, 2023	43.53	43.58	43.53	43.56	22,309	+0.05(+0.12%)
Jan 09, 2023	43.47	43.54	43.47	43.51	18,562	+0.06(+0.14%)
Jan 06, 2023	43.29	43.45	43.29	43.45	22,834	+0.20(+0.45%)
Jan 05, 2023	43.22	43.32	43.22	43.25	31,535	-0.04(-0.09%)
Jan 04, 2023	43.27	43.29	43.24	43.29	34,532	+0.09(+0.20%)
Jan 03, 2023	43.22	43.23	43.21	43.21	30,272	+0.05(+0.11%)
Dec 30, 2022	43.13	43.18	43.11	43.16	74,895	-0.05(-0.11%)
Dec 29, 2022	43.20	43.23	43.17	43.21	110,962	+0.08(+0.18%)
Dec 28, 2022	43.20	43.20	43.12	43.13	199,715	-0.08(-0.19%)
Dec 27, 2022	43.21	43.24	43.19	43.21	69,299	-0.06(-0.13%)
Dec 23, 2022	43.25	43.29	43.25	43.26	75,185	-0.06(-0.13%)
Dec 22, 2022	43.33	43.35	43.32	43.32	268,310	-0.02(-0.05%)
Dec 21, 2022	43.34	43.35	43.33	43.34	21,603	+0.06(+0.15%)
Dec 20, 2022	43.28	43.30	43.26	43.28	52,523	-0.07(-0.17%)
Dec 19, 2022	43.38	43.38	43.34	43.35	32,071	-0.06(-0.13%)
Dec 16, 2022	43.35	43.44	43.35	43.41	24,957	+0.01(+0.02%)
Dec 15, 2022	43.41	43.42	43.39	43.40	24,326	-0.00(-0.01%)
Dec 14, 2022	43.43	43.44	43.33	43.41	48,458	+0.08(+0.20%)
Dec 13, 2022	43.31	43.36	43.31	43.32	15,547	+0.17(+0.39%)
Dec 12, 2022	43.18	43.18	43.11	43.15	58,913	-0.05(-0.11%)
Dec 09, 2022	43.15	43.21	43.15	43.20	74,736	+0.01(+0.02%)
Dec 08, 2022	43.17	43.21	43.17	43.19	26,034	+0.00(+0.00%)
Dec 07, 2022	43.11	43.21	43.11	43.19	39,835	+0.12(+0.27%)
Dec 06, 2022	43.07	43.14	43.04	43.07	87,182	+0.00(+0.00%)
Dec 05, 2022	43.10	43.13	43.06	43.07	39,350	-0.12(-0.28%)
Dec 02, 2022	43.06	43.19	43.06	43.19	27,558	+0.04(+0.09%)
Dec 01, 2022	43.07	43.18	43.06	43.16	47,796	+0.17(+0.39%)
Nov 30, 2022	42.81	42.99	42.81	42.99	40,602	+0.11(+0.25%)
Nov 29, 2022	42.82	42.89	42.69	42.88	148,334	+0.02(+0.04%)
Nov 28, 2022	42.85	42.88	42.84	42.86	30,453	+0.01(+0.02%)
Nov 25, 2022	42.89	42.89	42.85	42.86	7,150	-0.01(-0.02%)
Nov 23, 2022	42.79	42.87	42.79	42.86	358,486	+0.08(+0.19%)
Nov 22, 2022	42.74	42.79	42.74	42.78	30,308	+0.08(+0.19%)
Nov 21, 2022	42.74	42.74	42.69	42.70	27,049	-0.04(-0.09%)
Nov 18, 2022	42.77	42.78	42.74	42.74	24,790	-0.02(-0.04%)
Nov 17, 2022	42.76	42.77	42.73	42.76	15,865	-0.05(-0.11%)
Nov 16, 2022	42.80	42.85	42.78	42.81	36,436	+0.05(+0.11%)
Nov 15, 2022	42.78	42.78	42.72	42.76	106,968	+0.15(+0.35%)
Nov 14, 2022	42.67	42.67	42.60	42.61	18,640	-0.07(-0.15%)
Nov 11, 2022	42.64	42.69	42.64	42.68	11,954	+0.09(+0.22%)
Nov 10, 2022	42.59	42.62	42.56	42.58	28,413	+0.31(+0.74%)
Nov 09, 2022	42.26	42.30	42.23	42.27	51,190	+0.04(+0.10%)
Nov 08, 2022	42.18	42.25	42.18	42.23	22,694	+0.05(+0.11%)
Nov 07, 2022	42.19	42.20	42.15	42.18	56,385	-0.04(-0.09%)
Nov 04, 2022	42.14	42.31	42.14	42.22	94,564	+0.04(+0.10%)
Nov 03, 2022	42.13	42.22	42.13	42.17	27,679	-0.02(-0.04%)
Nov 02, 2022	42.24		42.18	42.19	22,328	-0.09(-0.21%)
Nov 01, 2022	42.35	42.37	42.27	42.28	21,340	-0.02(-0.04%)
Oct 31, 2022	42.28	42.31	42.25	42.30	73,055	-0.10(-0.23%)
Oct 28, 2022	42.38	42.40	42.37	42.40	6,790	+0.01(+0.03%)
Oct 27, 2022	42.33	42.40	42.33	42.38	12,532	+0.09(+0.22%)
Oct 26, 2022	42.22	42.31	42.22	42.29	37,727	+0.08(+0.20%)
Oct 25, 2022	42.21	42.24	42.19	42.20	20,521	+0.07(+0.18%)
Oct 24, 2022	42.08	42.15	42.08	42.13	19,532	-0.02(-0.04%)
Oct 21, 2022	42.02	42.15	42.02	42.15	26,599	+0.12(+0.29%)
Oct 20, 2022	42.10	42.11	42.02	42.03	25,596	-0.09(-0.22%)
Oct 19, 2022	42.15	42.17	42.11	42.12	27,040	-0.09(-0.21%)
Oct 18, 2022	42.24	42.24	42.20	42.21	15,860	+0.03(+0.08%)
Oct 17, 2022	42.18	42.18	42.16	42.17	9,880	+0.07(+0.17%)
Oct 14, 2022	42.15	42.15	42.09	42.10	18,037	-0.12(-0.28%)
Oct 13, 2022	42.22	42.29	42.21	42.22	61,883	-0.08(-0.20%)
Oct 12, 2022	42.30	42.33	42.28	42.30	18,903	+0.02(+0.05%)
Oct 11, 2022	42.33	42.34	42.26	42.28	15,515	-0.07(-0.16%)
Oct 10, 2022	42.30	42.36	42.30	42.35	19,632	-0.00(-0.01%)
Oct 07, 2022	42.37	42.40	42.34	42.35	34,415	-0.11(-0.26%)
Oct 06, 2022	42.51	42.51	42.46	42.46	36,313	-0.05(-0.11%)
Oct 05, 2022	42.49	42.54	42.49	42.51	29,365	-0.09(-0.21%)
Oct 04, 2022	42.63	42.63	42.58	42.60	28,125	+0.14(+0.34%)
Oct 03, 2022	42.47	42.51	42.46	42.46	23,767	+0.12(+0.29%)
Sep 30, 2022	42.35	42.42	42.33	42.33	13,216	-0.08(-0.18%)
Sep 29, 2022	42.42	42.42	42.36	42.41	14,642	-0.04(-0.10%)
Sep 28, 2022	42.37	42.47	42.37	42.45	11,551	+0.13(+0.31%)
Sep 27, 2022	42.39	42.41	42.30	42.32	18,084	-0.05(-0.12%)
Sep 26, 2022	42.54	42.54	42.36	42.37	46,552	-0.20(-0.48%)
Sep 23, 2022	42.62	42.62	42.56	42.57	28,587	-0.18(-0.41%)
Sep 22, 2022	42.79	42.79	42.73	42.75	34,332	-0.08(-0.20%)
Sep 21, 2022	42.86	42.87	42.75	42.84	28,643	+0.00(+0.01%)
Sep 20, 2022	42.83	42.85	42.83	42.83	20,970	-0.07(-0.15%)
Sep 19, 2022	42.87	42.90	42.87	42.90	13,192	-0.05(-0.12%)
Sep 16, 2022	42.89	42.96	42.89	42.95	38,404	+0.03(+0.07%)
Sep 15, 2022	42.97	42.99	42.92	42.92	31,416	-0.09(-0.22%)
Sep 14, 2022	43.00	43.03	43.00	43.02	11,896	-0.02(-0.05%)
Sep 13, 2022	43.06	43.08	43.03	43.04	37,240	-0.16(-0.36%)
Sep 12, 2022	43.25	43.25	43.18	43.19	74,857	-0.01(-0.02%)
Sep 09, 2022	43.23	43.24	43.19	43.20	37,979	+0.00(+0.00%)
Sep 08, 2022	43.23	43.24	43.20	43.20	29,957	+0.00(+0.00%)
Sep 07, 2022	43.21	43.24	43.20	43.20	62,846	+0.02(+0.04%)
Sep 06, 2022	43.20	43.23	43.18	43.19	9,751	-0.11(-0.24%)
Sep 02, 2022	43.31	43.31	43.28	43.29	11,399	+0.08(+0.17%)

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.