Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	44.22	44.32	44.17	44.25	810,532	+0.03(+0.07%)
Jul 28, 2023	44.08	44.23	44.07	44.22	1,429,585	+0.18(+0.42%)
Jul 27, 2023	44.40	44.40	43.99	44.04	1,203,311	-0.41(-0.91%)
Jul 26, 2023	44.30	44.45	44.28	44.44	1,084,688	+0.19(+0.44%)
Jul 25, 2023	44.23	44.27	44.19	44.25	1,025,555	-0.06(-0.13%)
Jul 24, 2023	44.35	44.46	44.30	44.31	800,592	-0.06(-0.13%)
Jul 21, 2023	44.39	44.44	44.33	44.37	1,804,310	+0.03(+0.07%)
Jul 20, 2023	44.45	44.45	44.19	44.34	2,580,782	-0.22(-0.50%)
Jul 19, 2023	44.50	44.63	44.49	44.56	2,526,173	+0.07(+0.15%)
Jul 18, 2023	44.55	44.70	44.48	44.49	1,399,412	-0.01(-0.02%)
Jul 17, 2023	44.32	44.50	44.32	44.50	1,028,443	+0.15(+0.35%)
Jul 14, 2023	44.57	44.57	44.35	44.35	1,056,290	-0.30(-0.67%)
Jul 13, 2023	44.46	44.70	44.46	44.65	980,564	+0.31(+0.70%)
Jul 12, 2023	44.00	44.36	44.00	44.34	1,504,387	+0.49(+1.12%)
Jul 11, 2023	43.77	43.88	43.75	43.85	1,250,772	+0.10(+0.22%)
Jul 10, 2023	43.65	43.83	43.60	43.75	1,229,456	+0.14(+0.33%)
Jul 07, 2023	43.59	43.71	43.52	43.60	1,018,404	-0.02(-0.04%)
Jul 06, 2023	43.66	43.69	43.48	43.62	2,745,841	-0.35(-0.79%)
Jul 05, 2023	44.16	44.16	43.88	43.97	1,135,053	-0.22(-0.50%)
Jul 03, 2023	44.21	44.38	44.14	44.19	824,393	-0.12(-0.27%)
Jun 30, 2023	44.15	44.32	44.15	44.31	1,310,543	+0.15(+0.35%)
Jun 29, 2023	44.23	44.24	44.09	44.16	1,381,659	-0.41(-0.93%)
Jun 28, 2023	44.54	44.58	44.41	44.57	1,444,289	+0.16(+0.37%)
Jun 27, 2023	44.50	44.61	44.36	44.41	1,311,520	-0.11(-0.24%)
Jun 26, 2023	44.44	44.56	44.42	44.52	1,338,821	+0.09(+0.20%)
Jun 23, 2023	44.41	44.52	44.33	44.43	6,020,556	+0.17(+0.39%)
Jun 22, 2023	44.31	44.44	44.21	44.26	845,519	-0.21(-0.48%)
Jun 21, 2023	44.26	44.49	44.24	44.47	1,551,486	+0.09(+0.20%)
Jun 20, 2023	44.33	44.51	44.32	44.38	1,040,919	-0.02(-0.04%)
Jun 16, 2023	44.33	44.44	44.25	44.40	1,157,070	-0.09(-0.19%)
Jun 15, 2023	44.34	44.49	44.32	44.49	1,698,996	-0.09(-0.20%)
May 08, 2023	44.58	44.70	44.56	44.58	742,140	-0.22(-0.49%)
May 05, 2023	44.71	44.85	44.67	44.80	848,668	-0.12(-0.26%)
May 04, 2023	44.91	45.20	44.84	44.91	1,220,156	-0.12(-0.26%)
May 03, 2023	44.89	45.05	44.84	45.03	1,501,408	+0.27(+0.60%)
May 02, 2023	44.48	44.76	44.41	44.76	3,393,603	+0.45(+1.02%)
May 01, 2023	44.56	44.65	44.25	44.31	2,637,308	-0.42(-0.94%)
Apr 28, 2023	44.63	44.77	44.63	44.73	1,586,426	+0.20(+0.45%)
Apr 27, 2023	44.48	44.58	44.47	44.53	966,629	-0.15(-0.34%)
Apr 26, 2023	44.87	44.87	44.61	44.68	953,209	-0.18(-0.41%)
Apr 25, 2023	44.80	44.87	44.73	44.87	1,381,535	+0.27(+0.60%)
Apr 24, 2023	44.50	44.64	44.50	44.60	864,042	+0.16(+0.37%)
Apr 21, 2023	44.70	44.70	44.41	44.43	1,038,995	-0.08(-0.17%)
Apr 20, 2023	44.41	44.52	44.33	44.51	610,465	+0.20(+0.45%)
Apr 19, 2023	44.16	44.34	44.16	44.31	1,521,551	+0.06(+0.13%)
Apr 18, 2023	44.26	44.32	44.21	44.25	1,096,589	+0.07(+0.15%)
Apr 17, 2023	44.22	44.33	44.17	44.18	1,803,142	-0.33(-0.73%)
Apr 14, 2023	44.61	44.65	44.51	44.51	925,661	-0.26(-0.58%)
Apr 13, 2023	45.01	45.01	44.73	44.77	1,000,569	-0.09(-0.19%)
Apr 12, 2023	44.97	44.97	44.66	44.86	3,374,950	+0.16(+0.36%)
Apr 11, 2023	44.57	44.71	44.47	44.69	1,152,919	+0.14(+0.32%)
Apr 10, 2023	44.66	44.66	44.51	44.55	1,528,805	-0.43(-0.96%)
Apr 06, 2023	45.00	45.14	44.97	44.98	1,054,590	-0.11(-0.23%)
Apr 05, 2023	45.13	45.25	45.05	45.09	1,021,492	+0.11(+0.23%)
Apr 04, 2023	44.71	45.03	44.65	44.98	1,156,686	+0.22(+0.49%)
Apr 03, 2023	44.49	44.76	44.37	44.76	1,277,690	+0.26(+0.57%)
Mar 31, 2023	44.33	44.55	44.29	44.50	1,296,172	+0.11(+0.26%)
Mar 30, 2023	44.27	44.43	44.26	44.39	1,230,470	+0.06(+0.13%)
Mar 29, 2023	44.15	44.43	44.15	44.33	9,610,782	+0.14(+0.32%)
Mar 28, 2023	44.19	44.32	44.17	44.19	695,912	-0.18(-0.41%)
Mar 27, 2023	44.38	44.54	44.37	44.37	1,005,898	-0.47(-1.04%)
Mar 24, 2023	44.99	45.06	44.72	44.84	820,079	-0.02(-0.04%)
Mar 23, 2023	44.80	44.93	44.66	44.86	1,561,994	+0.05(+0.11%)
Mar 22, 2023	44.21	44.86	44.17	44.81	1,199,987	+0.58(+1.32%)
Mar 21, 2023	44.36	44.38	44.19	44.23	841,894	-0.13(-0.30%)
Mar 20, 2023	44.87	44.87	44.32	44.36	1,574,486	-0.42(-0.94%)
Mar 17, 2023	44.52	44.88	44.52	44.78	1,062,854	+0.52(+1.17%)
Mar 16, 2023	44.61	44.68	44.26	44.27	1,647,394	-0.16(-0.37%)
Mar 15, 2023	44.52	44.76	44.31	44.43	1,434,397	+0.40(+0.91%)
Mar 14, 2023	44.11	44.21	43.94	44.03	1,363,469	-0.25(-0.56%)
Mar 13, 2023	44.17	44.58	44.17	44.28	1,470,080	+0.40(+0.92%)
Mar 10, 2023	43.90	44.08	43.80	43.87	1,231,394	+0.33(+0.75%)
Mar 09, 2023	43.38	43.62	43.31	43.55	876,583	+0.29(+0.66%)
Mar 08, 2023	43.32	43.47	43.19	43.26	1,564,207	-0.02(-0.04%)
Mar 07, 2023	43.51	43.51	43.24	43.28	2,511,709	-0.14(-0.33%)
Mar 06, 2023	43.68	43.68	43.40	43.42	1,191,545	-0.08(-0.18%)
Mar 03, 2023	43.36	43.53	43.27	43.50	1,538,846	+0.34(+0.80%)
Mar 02, 2023	43.04	43.17	43.04	43.16	2,240,958	-0.17(-0.40%)
Mar 01, 2023	43.54	43.55	43.31	43.33	1,687,523	-0.32(-0.73%)
Feb 28, 2023	43.47	43.69	43.47	43.65	2,775,492	+0.02(+0.04%)
Feb 27, 2023	43.65	43.72	43.59	43.63	1,094,228	+0.06(+0.13%)
Feb 24, 2023	43.59	43.59	43.46	43.57	1,070,100	-0.25(-0.57%)
Feb 23, 2023	43.73	43.84	43.68	43.82	1,207,328	+0.14(+0.33%)
Feb 22, 2023	43.67	43.80	43.63	43.67	894,704	+0.15(+0.35%)
Feb 21, 2023	43.63	43.69	43.48	43.52	1,467,087	-0.49(-1.11%)
Feb 17, 2023	43.86	44.03	43.80	44.01	1,100,817	+0.08(+0.17%)
Feb 16, 2023	43.92	44.07	43.86	43.93	795,612	-0.12(-0.28%)
Feb 15, 2023	44.01	44.10	43.96	44.06	1,068,502	-0.07(-0.15%)
Feb 14, 2023	44.29	44.37	44.05	44.12	1,250,271	-0.25(-0.56%)
Feb 13, 2023	44.19	44.38	44.19	44.37	1,313,747	+0.21(+0.48%)
Feb 10, 2023	44.34	44.41	44.16	44.16	1,400,472	-0.23(-0.52%)
Feb 09, 2023	44.61	44.67	44.35	44.39	1,473,703	-0.16(-0.36%)
Feb 08, 2023	44.44	44.55	44.41	44.55	1,087,510	+0.16(+0.37%)
Feb 07, 2023	44.41	44.60	44.34	44.39	927,842	-0.01(-0.02%)
Feb 06, 2023	44.42	44.49	44.38	44.40	987,062	-0.41(-0.92%)
Feb 03, 2023	44.91	44.97	44.77	44.81	1,388,614	-0.37(-0.82%)
Feb 02, 2023	45.32	45.35	45.08	45.18	1,199,833	-0.03(-0.06%)
Feb 01, 2023	44.91	45.23	44.77	45.21	2,779,198	+0.41(+0.92%)
Jan 31, 2023	44.83	44.83	44.64	44.80	2,175,443	+0.12(+0.28%)
Jan 30, 2023	44.76	44.81	44.66	44.67	2,059,236	-0.25(-0.55%)
Jan 27, 2023	44.83	44.96	44.76	44.92	2,071,047	+0.05(+0.11%)
Jan 26, 2023	44.93	45.01	44.84	44.87	4,569,599	-0.13(-0.30%)
Jan 25, 2023	44.91	45.01	44.79	45.01	987,269	+0.15(+0.34%)
Jan 24, 2023	44.73	44.89	44.59	44.85	1,030,769	+0.26(+0.58%)
Jan 23, 2023	44.60	44.76	44.54	44.60	2,001,138	-0.16(-0.36%)
Jan 20, 2023	44.82	44.83	44.63	44.76	4,666,189	-0.17(-0.38%)
Jan 19, 2023	44.97	44.98	44.83	44.93	4,898,355	-0.06(-0.13%)
Jan 18, 2023	45.07	45.09	44.84	44.99	1,928,482	+0.49(+1.09%)
Jan 17, 2023	44.49	44.67	44.48	44.50	2,018,919	-0.13(-0.30%)
Jan 13, 2023	44.70	44.76	44.60	44.63	1,303,303	-0.13(-0.30%)
Jan 12, 2023	44.71	44.84	44.57	44.77	1,986,837	+0.29(+0.64%)
Jan 11, 2023	44.37	44.55	44.37	44.48	1,765,526	+0.25(+0.56%)
Jan 10, 2023	44.25	44.34	44.13	44.24	1,924,108	-0.21(-0.47%)
Jan 09, 2023	44.27	44.51	44.27	44.44	2,255,677	+0.18(+0.41%)
Jan 06, 2023	43.82	44.29	43.82	44.26	1,563,337	+0.50(+1.15%)
Jan 05, 2023	43.53	43.78	43.53	43.76	1,467,290	-0.08(-0.17%)
Jan 04, 2023	43.88	43.95	43.77	43.84	1,009,179	+0.21(+0.48%)
Jan 03, 2023	43.80	43.85	43.56	43.63	2,322,658	+0.32(+0.75%)
Dec 30, 2022	43.50	43.50	43.30	43.30	1,693,730	-0.26(-0.59%)
Dec 29, 2022	43.47	43.60	43.40	43.56	1,638,043	+0.21(+0.48%)
Dec 28, 2022	43.46	43.53	43.32	43.35	1,435,711	-0.10(-0.22%)
Dec 27, 2022	43.44	43.55	43.37	43.45	1,772,992	-0.29(-0.65%)
Dec 23, 2022	43.64	43.76	43.64	43.73	1,426,364	-0.12(-0.27%)
Dec 22, 2022	43.91	43.94	43.81	43.85	1,452,972	-0.04(-0.09%)
Dec 21, 2022	43.95	44.02	43.84	43.89	1,433,076	+0.02(+0.04%)
Dec 20, 2022	43.85	43.95	43.78	43.87	1,791,108	-0.28(-0.62%)
Dec 19, 2022	44.20	44.21	44.05	44.14	2,000,504	-0.27(-0.60%)
Dec 16, 2022	44.31	44.47	44.17	44.41	2,246,939	-0.04(-0.09%)
Dec 15, 2022	44.41	44.56	44.29	44.45	2,579,509	-0.06(-0.13%)
Dec 14, 2022	44.37	44.52	44.21	44.50	2,010,803	+0.19(+0.43%)
Dec 13, 2022	44.59	44.67	44.24	44.31	1,958,634	+0.42(+0.95%)
Dec 12, 2022	43.93	44.05	43.75	43.90	1,864,134	+0.12(+0.28%)
Dec 09, 2022	43.96	43.98	43.77	43.77	1,564,342	-0.31(-0.71%)
Dec 08, 2022	44.01	44.19	43.99	44.09	1,974,995	-0.18(-0.41%)
Dec 07, 2022	43.95	44.27	43.95	44.27	1,370,297	+0.48(+1.11%)
Dec 06, 2022	43.76	43.83	43.66	43.78	1,516,234	+0.10(+0.24%)
Dec 05, 2022	43.87	43.93	43.63	43.68	2,758,983	-0.41(-0.93%)
Dec 02, 2022	43.74	44.11	43.63	44.09	1,694,751	+0.09(+0.22%)
Dec 01, 2022	43.70	43.99	43.69	43.99	2,354,510	+0.36(+0.82%)
Nov 30, 2022	43.22	43.63	43.08	43.63	1,841,478	+0.40(+0.92%)
Nov 29, 2022	43.21	43.37	43.21	43.24	1,351,330	-0.17(-0.39%)
Nov 28, 2022	43.46	43.60	43.36	43.41	1,501,534	-0.11(-0.26%)
Nov 25, 2022	43.37	43.52	43.37	43.52	812,669	+0.00(+0.00%)
Nov 23, 2022	43.35	43.60	43.33	43.52	2,903,861	+0.26(+0.59%)
Nov 22, 2022	43.12	43.31	43.12	43.26	2,051,236	+0.22(+0.51%)
Nov 21, 2022	43.16	43.25	43.03	43.05	2,159,082	-0.03(-0.07%)
Nov 18, 2022	43.17	43.19	42.99	43.07	1,669,289	+0.05(+0.11%)
Nov 17, 2022	42.93	43.09	42.88	43.03	2,334,990	-0.28(-0.66%)
Nov 16, 2022	43.18	43.33	43.11	43.31	2,240,019	+0.27(+0.62%)
Nov 15, 2022	43.00	43.11	42.88	43.05	1,716,041	+0.37(+0.87%)
Nov 14, 2022	42.70	42.76	42.64	42.68	2,197,323	-0.16(-0.38%)
Nov 11, 2022	42.66	42.87	42.66	42.84	1,178,107	-0.08(-0.18%)
Nov 10, 2022	42.37	42.96	42.37	42.91	2,101,364	+1.01(+2.42%)
Nov 09, 2022	41.77	41.93	41.75	41.90	1,726,752	+0.08(+0.18%)
Nov 08, 2022	41.72	41.90	41.69	41.82	2,282,195	+0.27(+0.66%)
Nov 07, 2022	41.76	41.82	41.55	41.55	1,766,894	-0.23(-0.54%)
Nov 04, 2022	41.69	41.84	41.63	41.78	1,881,325	+0.07(+0.16%)
Nov 03, 2022	41.48	41.77	41.47	41.71	2,422,266	-0.21(-0.50%)
Nov 02, 2022	41.99	42.35	41.86	41.92	2,845,482	-0.09(-0.20%)
Nov 01, 2022	42.16	42.21	41.86	42.00	9,686,921	+0.12(+0.28%)
Oct 31, 2022	41.95	42.02	41.76	41.89	1,733,604	-0.25(-0.61%)
Oct 28, 2022	41.95	42.24	41.95	42.14	1,411,595	-0.12(-0.29%)
Oct 27, 2022	42.08	42.37	42.01	42.26	2,073,648	+0.35(+0.83%)
Oct 26, 2022	41.74	42.05	41.74	41.91	1,343,661	+0.23(+0.54%)
Oct 25, 2022	41.45	41.75	41.45	41.69	1,544,664	+0.52(+1.26%)
Oct 24, 2022	41.37	41.41	41.14	41.17	3,318,412	-0.08(-0.18%)
Oct 21, 2022	41.04	41.36	40.92	41.24	3,987,228	+0.09(+0.21%)
Oct 20, 2022	41.39	41.47	41.08	41.16	3,794,232	-0.29(-0.71%)
Oct 19, 2022	41.50	41.56	41.41	41.45	1,134,910	-0.46(-1.10%)
Oct 18, 2022	42.02	42.02	41.71	41.91	1,699,237	+0.11(+0.27%)
Oct 17, 2022	41.94	42.02	41.77	41.80	2,547,039	+0.18(+0.43%)
Oct 14, 2022	42.20	42.24	41.62	41.62	2,412,755	-0.29(-0.70%)
Oct 13, 2022	41.56	42.06	41.50	41.91	3,505,984	-0.19(-0.45%)
Oct 12, 2022	42.06	42.25	42.00	42.10	11,972,225	+0.02(+0.04%)
Oct 11, 2022	42.20	42.28	42.04	42.08	1,606,799	-0.04(-0.09%)
Oct 10, 2022	42.17	42.34	41.98	42.12	1,260,351	-0.16(-0.38%)
Oct 07, 2022	42.19	42.34	42.16	42.28	1,811,014	-0.13(-0.31%)
Oct 06, 2022	42.65	42.72	42.41	42.42	6,060,093	-0.27(-0.64%)
Oct 05, 2022	42.60	42.72	42.46	42.69	1,326,690	-0.26(-0.62%)
Oct 04, 2022	42.96	43.14	42.89	42.95	2,229,045	+0.18(+0.42%)
Oct 03, 2022	42.82	43.14	42.77	42.77	3,207,534	+0.29(+0.67%)
Sep 30, 2022	42.73	42.83	42.41	42.49	2,345,054	-0.14(-0.33%)
Sep 29, 2022	42.65	42.83	42.63	42.63	1,626,863	-0.28(-0.66%)
Sep 28, 2022	42.78	43.02	42.59	42.91	1,773,439	+0.81(+1.92%)
Sep 27, 2022	41.98	42.22	41.74	42.10	2,871,832	+0.25(+0.61%)
Sep 26, 2022	42.51	42.51	41.84	41.85	3,174,865	-0.88(-2.05%)
Sep 23, 2022	42.92	42.99	42.55	42.72	3,118,984	-0.29(-0.68%)
Sep 22, 2022	43.36	43.36	42.97	43.02	1,937,217	-0.55(-1.25%)
Sep 21, 2022	43.42	43.58	43.20	43.56	1,622,496	+0.13(+0.30%)
Sep 20, 2022	43.33	43.49	43.30	43.43	3,596,396	-0.14(-0.32%)
Sep 19, 2022	43.51	43.67	43.48	43.57	2,935,826	-0.13(-0.30%)
Sep 16, 2022	43.67	43.77	43.61	43.70	1,992,439	+0.01(+0.02%)
Sep 15, 2022	43.78	43.85	43.68	43.69	1,532,494	-0.21(-0.47%)
Sep 14, 2022	43.85	43.99	43.84	43.90	1,040,531	+0.06(+0.13%)
Sep 13, 2022	43.88	43.92	43.82	43.85	2,044,284	-0.36(-0.81%)
Sep 12, 2022	44.34	44.39	44.14	44.20	969,416	+0.04(+0.09%)
Sep 09, 2022	44.34	44.34	44.16	44.17	949,015	-0.12(-0.28%)
Sep 08, 2022	44.42	44.44	44.28	44.29	1,191,133	-0.14(-0.32%)
Sep 07, 2022	44.34	44.47	44.26	44.43	1,210,399	+0.21(+0.47%)
Sep 06, 2022	44.50	44.50	44.20	44.22	2,797,728	-0.43(-0.97%)
Sep 02, 2022	44.68	44.77	44.58	44.66	1,530,982	+0.13(+0.30%)
Sep 01, 2022	44.57	44.62	44.34	44.52	3,041,617	-0.20(-0.45%)
Aug 31, 2022	44.82	44.91	44.68	44.72	754,260	-0.12(-0.27%)
Aug 30, 2022	44.82	44.97	44.70	44.85	910,461	+0.03(+0.06%)
Aug 29, 2022	44.83	44.89	44.80	44.82	1,420,636	-0.27(-0.60%)
Aug 26, 2022	45.11	45.22	45.02	45.09	1,003,267	-0.11(-0.25%)
Aug 25, 2022	44.91	45.21	44.89	45.20	834,431	+0.32(+0.71%)
Aug 24, 2022	44.93	45.00	44.88	44.88	796,956	-0.20(-0.44%)
Aug 23, 2022	45.04	45.30	45.04	45.08	1,128,917	-0.03(-0.06%)
Aug 22, 2022	45.17	45.26	45.09	45.11	1,004,161	-0.26(-0.58%)
Aug 19, 2022	45.33	45.41	45.21	45.37	1,400,606	-0.25(-0.56%)
Aug 18, 2022	45.64	45.76	45.60	45.63	1,149,511	+0.06(+0.12%)
Aug 17, 2022	45.56	45.68	45.47	45.57	1,060,175	-0.24(-0.53%)
Aug 16, 2022	45.93	45.93	45.74	45.81	1,890,684	-0.11(-0.25%)
Aug 15, 2022	45.84	45.94	45.84	45.93	1,042,147	+0.13(+0.29%)
Aug 12, 2022	45.71	45.80	45.65	45.80	1,185,512	+0.17(+0.37%)
Aug 11, 2022	45.96	46.02	45.62	45.63	1,177,634	-0.20(-0.43%)
Aug 10, 2022	45.96	46.05	45.80	45.82	973,281	+0.17(+0.37%)
Aug 09, 2022	45.61	45.69	45.58	45.65	806,648	-0.07(-0.14%)
Aug 08, 2022	45.64	45.77	45.64	45.72	1,123,321	+0.21(+0.45%)
Aug 05, 2022	45.43	45.58	45.37	45.51	1,790,725	-0.45(-0.98%)
Aug 04, 2022	46.07	46.11	45.96	45.96	1,287,476	+0.07(+0.14%)
Aug 03, 2022	45.65	45.91	45.54	45.90	1,386,063	+0.20(+0.43%)
Aug 02, 2022	46.32	46.34	45.69	45.70	1,226,034	-0.63(-1.36%)

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.