Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	61.20	61.36	60.81	60.97	122,663	-0.42(-0.69%)
Jul 28, 2023	61.25	61.57	61.25	61.39	41,245	+0.54(+0.89%)
Jul 27, 2023	61.47	61.52	60.85	60.85	34,638	-0.38(-0.62%)
Jul 26, 2023	60.83	61.30	60.75	61.23	55,402	+0.23(+0.37%)
Jul 25, 2023	60.98	61.08	60.85	61.01	51,228	+0.09(+0.14%)
Jul 24, 2023	60.75	60.98	60.75	60.92	46,146	-0.05(-0.08%)
Jul 21, 2023	60.91	61.03	60.73	60.97	49,421	+0.30(+0.50%)
Jul 20, 2023	60.42	60.67	60.42	60.66	41,706	+0.05(+0.08%)
Jul 19, 2023	60.31	60.62	60.29	60.61	81,342	+0.46(+0.77%)
Jul 18, 2023	60.09	60.51	59.98	60.15	43,841	-0.07(-0.11%)
Jul 17, 2023	60.09	60.26	60.03	60.22	35,396	-0.17(-0.28%)
Jul 14, 2023	60.25	60.42	60.17	60.39	59,355	+0.05(+0.08%)
Jul 13, 2023	60.22	60.35	59.97	60.34	44,461	+0.54(+0.90%)
Jul 12, 2023	59.75	59.96	59.65	59.80	327,077	+0.41(+0.69%)
Jul 11, 2023	59.33	59.44	59.13	59.39	61,105	+0.16(+0.26%)
Jul 10, 2023	59.24	59.64	59.19	59.23	43,685	+0.02(+0.03%)
Jul 07, 2023	59.47	59.53	59.12	59.21	49,409	-0.34(-0.58%)
Jul 06, 2023	59.51	59.65	59.39	59.55	35,087	-0.44(-0.74%)
Jul 05, 2023	60.05	60.05	59.83	60.00	59,547	-0.31(-0.52%)
Jul 03, 2023	59.99	60.31	59.82	60.31	100,017	+0.30(+0.51%)
Jun 30, 2023	59.75	60.11	59.68	60.01	82,174	+0.66(+1.11%)
Jun 29, 2023	59.28	59.42	59.19	59.35	24,901	-0.07(-0.12%)
Jun 28, 2023	59.55	59.55	59.23	59.42	69,070	-0.38(-0.64%)
Jun 27, 2023	59.50	59.86	59.48	59.80	40,664	+0.28(+0.48%)
Jun 26, 2023	59.50	59.67	59.28	59.52	199,144	+0.00(+0.00%)
Jun 23, 2023	59.69	59.87	59.51	59.52	95,142	-0.43(-0.72%)
Jun 22, 2023	59.66	59.95	59.66	59.95	46,031	+0.26(+0.43%)
Jun 21, 2023	59.51	59.81	59.46	59.69	104,711	+0.26(+0.45%)
Jun 20, 2023	59.74	59.97	59.40	59.43	524,618	-0.61(-1.01%)
Jun 16, 2023	60.22	60.38	59.89	60.04	268,880	+0.04(+0.07%)
Jun 15, 2023	59.51	60.04	59.51	60.00	43,867	-2.45(-3.92%)
May 08, 2023	62.56	62.62	62.38	62.44	44,901	-0.19(-0.31%)
May 05, 2023	62.25	62.66	62.14	62.64	52,722	+0.53(+0.86%)
May 04, 2023	62.15	62.33	61.98	62.10	103,909	-0.17(-0.28%)
May 03, 2023	62.52	62.71	62.19	62.28	205,597	-0.25(-0.40%)
May 02, 2023	62.40	62.53	61.98	62.53	118,676	-0.17(-0.28%)
May 01, 2023	62.65	62.88	62.56	62.71	57,473	+0.08(+0.12%)
Apr 28, 2023	62.32	62.68	62.32	62.63	51,968	+0.24(+0.39%)
Apr 27, 2023	62.01	62.53	61.94	62.39	81,392	+0.36(+0.58%)
Apr 26, 2023	62.19	62.42	61.90	62.03	74,813	-0.17(-0.28%)
Apr 25, 2023	62.27	62.66	62.16	62.20	501,929	-0.11(-0.17%)
Apr 24, 2023	62.11	62.36	62.05	62.31	283,820	+0.33(+0.53%)
Apr 21, 2023	61.92	62.16	61.79	61.98	362,070	+0.55(+0.90%)
Apr 20, 2023	61.19	61.65	61.19	61.42	291,384	+0.13(+0.21%)
Apr 19, 2023	61.38	61.49	61.23	61.30	355,662	-0.06(-0.10%)
Apr 18, 2023	61.23	61.40	61.05	61.36	204,695	+0.18(+0.30%)
Apr 17, 2023	61.00	61.20	60.95	61.17	175,532	+0.29(+0.48%)
Apr 14, 2023	61.13	61.31	60.78	60.88	212,183	-0.38(-0.62%)
Apr 13, 2023	60.99	61.31	60.79	61.26	44,344	+0.46(+0.75%)
Apr 12, 2023	61.11	61.28	60.76	60.80	43,581	-0.13(-0.21%)
Apr 11, 2023	60.89	61.07	60.84	60.93	31,928	+0.10(+0.16%)
Apr 10, 2023	60.58	60.83	60.44	60.83	232,665	-0.17(-0.29%)
Apr 06, 2023	60.73	61.12	60.69	61.01	57,101	+0.24(+0.40%)
Apr 05, 2023	60.60	60.95	60.59	60.76	52,352	+0.32(+0.53%)
Apr 04, 2023	60.53	60.79	60.35	60.44	56,601	-0.09(-0.14%)
Apr 03, 2023	60.21	60.66	60.10	60.53	121,801	+0.36(+0.60%)
Mar 31, 2023	59.94	60.18	59.94	60.17	71,716	+0.43(+0.72%)
Mar 30, 2023	59.69	59.79	59.60	59.74	123,192	+0.21(+0.36%)
Mar 29, 2023	59.39	59.57	59.36	59.53	36,768	+0.44(+0.74%)
Mar 28, 2023	58.92	59.25	58.91	59.09	93,202	+0.06(+0.10%)
Mar 27, 2023	58.85	59.04	58.85	59.03	52,494	+0.38(+0.65%)
Mar 24, 2023	57.97	58.94	57.97	58.66	55,766	+0.81(+1.39%)
Mar 23, 2023	58.24	58.46	57.73	57.85	42,372	-0.18(-0.32%)
Mar 22, 2023	58.32	58.77	58.03	58.03	51,902	-0.13(-0.22%)
Mar 21, 2023	58.42	58.42	57.85	58.16	35,831	+0.10(+0.17%)
Mar 20, 2023	57.58	58.19	57.58	58.06	48,993	+0.74(+1.29%)
Mar 17, 2023	57.46	57.56	57.13	57.33	111,554	-0.49(-0.84%)
Mar 16, 2023	57.31	57.85	57.31	57.81	109,408	+0.50(+0.86%)
Mar 15, 2023	56.53	57.34	56.53	57.32	77,517	-0.08(-0.14%)
Mar 14, 2023	57.28	57.52	56.98	57.39	63,510	+0.37(+0.65%)
Mar 13, 2023	56.69	57.52	56.69	57.02	35,628	+0.31(+0.55%)
Mar 10, 2023	57.08	57.25	56.60	56.71	140,042	-0.09(-0.15%)
Mar 09, 2023	57.35	57.55	56.74	56.80	153,355	-0.29(-0.51%)
Mar 08, 2023	57.01	57.25	56.90	57.09	49,411	+0.11(+0.19%)
Mar 07, 2023	57.62	57.62	56.88	56.99	34,951	-0.74(-1.28%)
Mar 06, 2023	57.51	57.79	57.51	57.72	41,206	-0.06(-0.10%)
Mar 03, 2023	57.60	57.88	57.32	57.78	43,275	+0.13(+0.22%)
Mar 02, 2023	56.92	57.66	56.92	57.66	51,138	+0.71(+1.25%)
Mar 01, 2023	57.24	57.24	56.75	56.95	86,744	-0.28(-0.49%)
Feb 28, 2023	57.53	57.53	57.16	57.23	49,635	-0.51(-0.87%)
Feb 27, 2023	57.95	58.05	57.67	57.73	50,726	+0.10(+0.17%)
Feb 24, 2023	57.51	57.70	57.35	57.64	42,958	-0.51(-0.89%)
Feb 23, 2023	58.21	58.34	57.81	58.15	66,828	-0.09(-0.15%)
Feb 22, 2023	58.45	58.62	58.14	58.24	46,701	+0.01(+0.02%)
Feb 21, 2023	58.15	58.47	58.08	58.23	98,903	-0.24(-0.42%)
Feb 17, 2023	57.74	58.47	57.74	58.47	71,494	+0.64(+1.11%)
Feb 16, 2023	57.67	58.10	57.60	57.83	32,955	-0.49(-0.83%)
Feb 15, 2023	58.00	58.32	57.87	58.32	59,348	+0.09(+0.15%)
Feb 14, 2023	58.44	58.66	58.04	58.23	48,901	-0.26(-0.45%)
Feb 13, 2023	57.98	58.58	57.98	58.49	127,056	+0.73(+1.26%)
Feb 10, 2023	57.38	57.77	57.32	57.76	64,631	+0.37(+0.64%)
Feb 09, 2023	57.89	58.03	57.35	57.39	67,733	-0.22(-0.39%)
Feb 08, 2023	57.73	57.74	57.52	57.62	196,996	-0.33(-0.57%)
Feb 07, 2023	57.69	57.99	57.38	57.95	74,153	-0.19(-0.33%)
Feb 06, 2023	57.98	58.20	57.92	58.14	68,363	-0.10(-0.17%)
Feb 03, 2023	58.40	58.52	57.67	58.24	457,754	-0.26(-0.45%)
Feb 02, 2023	58.81	58.81	58.30	58.50	136,839	-0.55(-0.94%)
Feb 01, 2023	58.61	59.30	58.32	59.05	155,325	+0.27(+0.46%)
Jan 31, 2023	58.29	58.81	58.16	58.78	235,520	+0.78(+1.34%)
Jan 30, 2023	57.93	58.36	57.93	58.01	411,755	+0.10(+0.17%)
Jan 27, 2023	57.98	58.20	57.69	57.91	179,654	-0.33(-0.57%)
Jan 26, 2023	58.39	58.42	57.98	58.24	45,472	-0.35(-0.60%)
Jan 25, 2023	58.16	58.63	58.04	58.59	77,088	+0.17(+0.30%)
Jan 24, 2023	58.12	58.99	57.09	58.41	168,573	+0.07(+0.12%)
Jan 23, 2023	58.22	58.63	58.12	58.35	312,074	+0.11(+0.18%)
Jan 20, 2023	57.93	58.30	57.63	58.24	121,759	+0.32(+0.55%)
Jan 19, 2023	58.01	58.24	57.87	57.92	97,463	-0.18(-0.32%)
Jan 18, 2023	59.50	59.50	58.07	58.10	131,255	-1.24(-2.10%)
Jan 17, 2023	59.31	59.71	59.29	59.35	136,088	+0.18(+0.31%)
Jan 13, 2023	58.65	59.18	58.65	59.16	125,179	+0.29(+0.49%)
Jan 12, 2023	59.04	59.04	58.72	58.87	33,242	-0.03(-0.05%)
Jan 11, 2023	59.08	59.12	58.55	58.90	79,728	+0.17(+0.28%)
Jan 10, 2023	58.80	58.80	58.55	58.73	49,457	-0.09(-0.15%)
Jan 09, 2023	59.22	59.48	58.75	58.82	86,500	-0.23(-0.39%)
Jan 06, 2023	58.10	59.20	58.06	59.05	123,694	+1.31(+2.27%)
Jan 05, 2023	58.01	58.04	57.63	57.74	45,218	-0.49(-0.83%)
Jan 04, 2023	58.28	58.51	57.97	58.23	283,319	+0.39(+0.67%)
Jan 03, 2023	58.02	58.03	57.39	57.84	122,677	-0.09(-0.15%)
Dec 30, 2022	58.07	58.10	57.60	57.93	62,578	-0.38(-0.65%)
Dec 29, 2022	58.19	58.43	58.06	58.31	66,077	+0.47(+0.81%)
Dec 28, 2022	58.56	58.79	57.84	57.84	71,000	-0.68(-1.16%)
Dec 27, 2022	58.30	58.60	58.26	58.52	94,296	+0.16(+0.27%)
Dec 23, 2022	58.00	58.36	57.87	58.36	62,511	+0.33(+0.57%)
Dec 22, 2022	58.06	58.16	57.58	58.03	107,848	-0.24(-0.42%)
Dec 21, 2022	57.98	58.46	57.97	58.28	113,412	+0.49(+0.84%)
Dec 20, 2022	57.73	57.94	57.55	57.79	114,136	-0.01(-0.02%)
Dec 19, 2022	57.84	58.15	57.48	57.80	127,277	+0.10(+0.17%)
Dec 16, 2022	57.57	57.80	57.36	57.70	92,412	-0.32(-0.55%)
Dec 15, 2022	58.56	58.56	57.67	58.02	183,183	-1.18(-1.99%)
Dec 14, 2022	59.21	59.56	58.73	59.20	456,389	+0.13(+0.21%)
Dec 13, 2022	59.82	59.82	58.88	59.07	230,292	+0.16(+0.28%)
Dec 12, 2022	58.70	58.99	58.55	58.91	140,541	+0.25(+0.43%)
Dec 09, 2022	58.89	59.06	58.66	58.66	170,064	-0.28(-0.47%)
Dec 08, 2022	58.68	59.01	58.59	58.94	93,689	+0.21(+0.36%)
Dec 07, 2022	58.65	59.25	58.54	58.73	89,703	+0.09(+0.15%)
Dec 06, 2022	58.97	59.07	58.41	58.64	93,378	-0.24(-0.41%)
Dec 05, 2022	59.19	59.23	58.82	58.88	105,314	-0.88(-1.48%)
Dec 02, 2022	59.07	59.85	59.07	59.77	140,492	+0.27(+0.45%)
Dec 01, 2022	59.51	59.64	59.25	59.50	181,913	+0.32(+0.54%)
Nov 30, 2022	58.39	59.21	57.96	59.18	33,524	+1.07(+1.84%)
Nov 29, 2022	58.20	58.38	57.98	58.11	43,895	-0.28(-0.48%)
Nov 28, 2022	58.50	58.84	58.36	58.39	83,633	-0.17(-0.30%)
Nov 25, 2022	58.51	58.66	58.45	58.56	30,540	+0.01(+0.02%)
Nov 23, 2022	58.22	58.61	58.22	58.55	122,896	+0.42(+0.73%)
Nov 22, 2022	57.86	58.18	57.84	58.13	111,510	+0.53(+0.92%)
Nov 21, 2022	57.14	57.72	57.14	57.60	4,243,917	+0.40(+0.71%)
Nov 18, 2022	57.18	57.27	56.97	57.20	37,660	+0.37(+0.64%)
Nov 17, 2022	56.23	56.89	56.23	56.83	78,752	+0.13(+0.24%)
Nov 16, 2022	56.51	56.94	56.50	56.70	390,668	+0.33(+0.58%)
Nov 15, 2022	56.77	56.84	56.03	56.37	122,498	+0.22(+0.39%)
Nov 14, 2022	56.42	56.80	56.14	56.15	123,586	-0.29(-0.51%)
Nov 11, 2022	56.27	56.47	55.69	56.44	773,353	+0.18(+0.32%)
Nov 10, 2022	56.08	56.26	55.54	56.26	59,712	+1.58(+2.89%)
Nov 09, 2022	55.02	55.32	54.61	54.68	108,872	-0.48(-0.87%)
Nov 08, 2022	55.02	55.48	54.80	55.16	49,473	+0.29(+0.53%)
Nov 07, 2022	54.69	55.01	54.61	54.87	82,800	+0.34(+0.62%)
Nov 04, 2022	54.27	54.78	53.98	54.53	65,097	+1.11(+2.08%)
Nov 03, 2022	53.23	53.61	53.12	53.42	44,102	-0.34(-0.64%)
Nov 02, 2022	54.55		53.64	53.76	49,383	-0.88(-1.62%)
Nov 01, 2022	55.11	55.26	54.52	54.65	56,701	+0.01(+0.02%)
Oct 31, 2022	54.65	54.85	54.53	54.64	41,122	-0.23(-0.42%)
Oct 28, 2022	53.98	54.94	53.98	54.87	46,607	+1.01(+1.88%)
Oct 27, 2022	54.10	54.33	53.84	53.86	93,496	-0.27(-0.50%)
Oct 26, 2022	53.80	54.46	53.78	54.13	49,460	+0.22(+0.41%)
Oct 25, 2022	53.29	53.92	53.22	53.91	38,531	+0.76(+1.43%)
Oct 24, 2022	52.67	53.22	52.66	53.15	38,962	+0.65(+1.25%)
Oct 21, 2022	51.59	52.60	51.46	52.49	53,929	+0.72(+1.39%)
Oct 20, 2022	52.41	52.49	51.76	51.77	75,765	-0.53(-1.01%)
Oct 19, 2022	52.59	52.79	52.13	52.30	30,529	-0.53(-1.00%)
Oct 18, 2022	52.87	53.04	52.51	52.83	50,502	+0.53(+1.01%)
Oct 17, 2022	52.33	52.52	52.21	52.30	63,842	+0.79(+1.53%)
Oct 14, 2022	52.60	52.65	51.48	51.51	98,261	-0.81(-1.54%)
Oct 13, 2022	50.93	52.49	50.78	52.32	77,620	+0.59(+1.13%)
Oct 12, 2022	51.65	52.18	51.65	51.73	38,161	+0.35(+0.67%)
Oct 11, 2022	51.32	52.00	51.22	51.39	233,188	+0.13(+0.24%)
Oct 10, 2022	51.27	51.49	51.02	51.26	63,132	-0.04(-0.08%)
Oct 07, 2022	51.85	51.89	51.14	51.30	68,586	-0.71(-1.37%)
Oct 06, 2022	52.61	52.71	51.94	52.01	37,512	-0.83(-1.57%)
Oct 05, 2022	52.81	53.16	52.48	52.84	69,054	-0.50(-0.94%)
Oct 04, 2022	52.89	53.48	52.89	53.34	55,761	+1.00(+1.91%)
Oct 03, 2022	51.84	52.50	51.57	52.34	81,844	+0.78(+1.51%)
Sep 30, 2022	52.28	52.31	51.56	51.56	29,880	-0.77(-1.47%)
Sep 29, 2022	52.47	52.55	51.88	52.33	429,930	-0.43(-0.82%)
Sep 28, 2022	52.17	52.88	51.78	52.76	114,615	+0.76(+1.46%)
Sep 27, 2022	52.99	53.20	51.98	52.00	58,265	-0.73(-1.39%)
Sep 26, 2022	52.73	53.13	52.43	52.73	58,613	-0.11(-0.20%)
Sep 23, 2022	53.55	53.55	52.44	52.84	46,259	-1.32(-2.43%)
Sep 22, 2022	54.25	54.39	53.95	54.16	68,943	+0.08(+0.14%)
Sep 21, 2022	54.67	54.99	54.07	54.08	133,841	-0.40(-0.74%)
Sep 20, 2022	54.62	54.62	54.17	54.49	33,516	-0.50(-0.91%)
Sep 19, 2022	54.37	54.99	54.35	54.99	112,510	+0.25(+0.46%)
Sep 16, 2022	54.45	54.74	54.41	54.74	77,071	+0.01(+0.02%)
Sep 15, 2022	54.97	55.01	54.58	54.73	84,013	-0.40(-0.73%)
Sep 14, 2022	55.38	55.38	54.89	55.13	55,708	-0.16(-0.30%)
Sep 13, 2022	56.37	56.55	55.21	55.29	56,800	-1.70(-2.99%)
Sep 12, 2022	56.98	57.18	56.82	57.00	136,039	+0.50(+0.89%)
Sep 09, 2022	56.22	56.69	56.03	56.50	114,517	+0.84(+1.50%)
Sep 08, 2022	55.32	55.77	55.13	55.66	32,964	-0.13(-0.24%)
Sep 07, 2022	54.96	55.84	54.96	55.79	148,300	+0.68(+1.24%)
Sep 06, 2022	55.46	55.69	55.02	55.11	69,772	-0.16(-0.30%)
Sep 02, 2022	56.25	56.42	55.12	55.27	18,626	-0.63(-1.14%)
Sep 01, 2022	55.49	55.99	55.35	55.91	138,564	-0.05(-0.09%)
Aug 31, 2022	56.30	56.46	55.96	55.96	22,424	-0.31(-0.55%)
Aug 30, 2022	56.86	56.86	56.19	56.26	68,169	-0.50(-0.88%)
Aug 29, 2022	56.57	56.96	56.42	56.77	59,872	-0.03(-0.05%)
Aug 26, 2022	58.12	58.19	56.77	56.79	38,026	-1.38(-2.36%)
Aug 25, 2022	57.94	58.17	57.70	58.17	33,133	+0.28(+0.48%)
Aug 24, 2022	57.76	58.06	57.70	57.89	130,573	+0.02(+0.03%)
Aug 23, 2022	57.90	58.01	57.73	57.87	27,102	-0.37(-0.63%)
Aug 22, 2022	58.47	58.60	58.11	58.24	88,903	-0.52(-0.88%)
Aug 19, 2022	58.87	58.97	58.65	58.76	30,230	-0.25(-0.42%)
Aug 18, 2022	59.12	59.15	58.76	59.01	47,404	-0.13(-0.21%)
Aug 17, 2022	58.97	59.38	58.97	59.13	103,277	+0.04(+0.07%)
Aug 16, 2022	58.73	59.29	58.73	59.09	60,586	+0.35(+0.59%)
Aug 15, 2022	58.24	58.75	58.24	58.75	37,195	+0.44(+0.76%)
Aug 12, 2022	58.07	58.42	57.95	58.30	262,288	+0.29(+0.50%)
Aug 11, 2022	58.32	58.47	57.97	58.02	146,222	-0.13(-0.23%)
Aug 10, 2022	58.22	58.31	58.01	58.15	40,824	+0.74(+1.29%)
Aug 09, 2022	57.65	57.71	57.41	57.41	72,563	-0.23(-0.40%)
Aug 08, 2022	57.86	58.10	57.54	57.64	866,393	+0.16(+0.28%)
Aug 05, 2022	57.44	57.54	57.14	57.48	459,747	-0.21(-0.37%)
Aug 04, 2022	57.98	58.00	57.64	57.69	135,411	-0.32(-0.55%)
Aug 03, 2022	57.87	58.09	57.53	58.01	95,202	+0.22(+0.38%)
Aug 02, 2022	58.26	58.35	57.76	57.78	104,468	-0.53(-0.91%)

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.