Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	54.18	54.41	54.10	54.12	25,449	+0.00(+0.00%)
Aug 30, 2023	53.78	54.31	53.78	54.12	27,773	+0.27(+0.50%)
Aug 29, 2023	52.88	53.85	52.88	53.85	32,078	+0.89(+1.67%)
Aug 28, 2023	52.71	53.05	52.64	52.96	78,559	+0.50(+0.95%)
Aug 25, 2023	52.75	52.87	52.05	52.46	52,169	-0.08(-0.15%)
Aug 24, 2023	53.32	53.44	52.54	52.54	32,283	-0.93(-1.75%)
Aug 23, 2023	52.77	53.54	52.71	53.48	61,150	+0.61(+1.14%)
Aug 22, 2023	53.35	53.35	52.79	52.87	53,623	-0.54(-1.01%)
Aug 21, 2023	53.68	53.72	53.11	53.41	57,455	-0.21(-0.39%)
Aug 18, 2023	52.89	53.69	52.75	53.62	186,586	+0.31(+0.58%)
Aug 17, 2023	54.35	54.35	53.31	53.31	67,367	-0.85(-1.56%)
Aug 16, 2023	54.67	54.98	54.15	54.15	67,911	-0.63(-1.14%)
Aug 15, 2023	55.16	55.16	54.77	54.78	144,787	-0.65(-1.17%)
Aug 14, 2023	54.92	55.44	54.83	55.43	100,176	+0.32(+0.58%)
Aug 11, 2023	55.04	55.35	54.88	55.11	606,131	-0.25(-0.45%)
Aug 10, 2023	55.87	56.19	55.20	55.36	75,467	+0.17(+0.31%)
Aug 09, 2023	55.80	55.88	55.12	55.19	110,246	-0.50(-0.89%)
Aug 08, 2023	55.33	55.72	55.07	55.69	52,181	-0.25(-0.44%)
Aug 07, 2023	55.86	55.98	55.62	55.94	115,151	+0.30(+0.54%)
Aug 04, 2023	55.98	56.22	55.53	55.64	109,990	+0.08(+0.14%)
Aug 03, 2023	55.46	55.74	55.37	55.56	48,858	-0.22(-0.39%)
Aug 02, 2023	56.03	56.20	55.62	55.78	69,457	-0.92(-1.61%)
Aug 01, 2023	56.66	56.76	56.35	56.69	269,289	-0.42(-0.73%)
Jul 31, 2023	56.81	57.14	56.80	57.11	58,409	+0.43(+0.75%)
Jul 28, 2023	56.59	56.81	56.52	56.68	558,968	+0.63(+1.12%)
Jul 27, 2023	57.02	57.18	55.89	56.05	111,719	-0.73(-1.28%)
Jul 26, 2023	56.23	56.86	56.23	56.78	31,881	+0.51(+0.90%)
Jul 25, 2023	56.31	56.48	56.21	56.27	76,012	-0.28(-0.49%)
Jul 24, 2023	56.63	56.71	56.33	56.55	154,888	-0.15(-0.26%)
Jul 21, 2023	57.35	57.35	56.64	56.70	49,814	-0.32(-0.56%)
Jul 20, 2023	57.55	57.55	56.83	57.02	59,330	-0.82(-1.41%)
Jul 19, 2023	57.65	57.87	57.51	57.84	66,083	+0.23(+0.40%)
Jul 18, 2023	56.95	57.62	56.95	57.61	54,512	+0.76(+1.33%)
Jul 17, 2023	56.51	56.96	56.44	56.85	163,345	+0.14(+0.25%)
Jul 14, 2023	57.31	57.31	56.56	56.71	76,295	-0.51(-0.89%)
Jul 13, 2023	57.41	57.41	57.11	57.22	69,974	+0.17(+0.30%)
Jul 12, 2023	57.34	57.34	56.96	57.05	125,444	+0.39(+0.68%)
Jul 11, 2023	55.90	56.77	55.90	56.66	55,029	+0.91(+1.62%)
Jul 10, 2023	54.69	55.76	54.69	55.76	58,878	+1.00(+1.84%)
Jul 07, 2023	54.26	55.19	54.26	54.75	86,275	+0.48(+0.88%)
Jul 06, 2023	54.45	54.65	53.89	54.27	214,533	-0.76(-1.37%)
Jul 05, 2023	55.00	55.09	54.79	55.03	110,269	-0.21(-0.38%)
Jul 03, 2023	54.88	55.34	54.88	55.24	118,509	+0.32(+0.58%)
Jun 30, 2023	54.70	55.04	54.49	54.92	150,635	+0.65(+1.19%)
Jun 29, 2023	54.22	54.48	54.11	54.27	66,994	+0.13(+0.24%)
Jun 28, 2023	54.00	54.25	53.83	54.15	73,463	+0.10(+0.18%)
Jun 27, 2023	52.91	54.15	52.91	54.05	183,298	+1.27(+2.41%)
Jun 26, 2023	52.47	53.16	52.47	52.77	153,978	+0.24(+0.45%)
Jun 23, 2023	52.41	52.77	52.31	52.53	90,578	-0.35(-0.66%)
Jun 22, 2023	52.93	53.02	52.60	52.88	60,295	-0.18(-0.34%)
Jun 21, 2023	52.89	53.30	52.85	53.06	106,140	+0.04(+0.07%)
Jun 20, 2023	53.11	53.20	52.71	53.02	61,325	-0.33(-0.61%)
Jun 16, 2023	53.78	53.78	53.15	53.35	137,449	-0.27(-0.50%)
Jun 15, 2023	53.10	53.71	53.03	53.62	162,622	+2.15(+4.17%)
May 08, 2023	51.44	51.56	51.20	51.47	178,434	+0.18(+0.35%)
May 05, 2023	50.81	51.45	50.81	51.29	76,979	+1.16(+2.32%)
May 04, 2023	50.96	50.96	50.00	50.13	297,118	-1.21(-2.36%)
May 03, 2023	51.64	52.26	51.34	51.34	72,966	-0.30(-0.58%)
May 02, 2023	51.58	51.70	50.83	51.64	68,491	-0.38(-0.73%)
May 01, 2023	51.85	52.35	51.85	52.02	257,635	+0.12(+0.23%)
Apr 28, 2023	51.22	51.94	51.22	51.90	324,855	+0.65(+1.26%)
Apr 27, 2023	50.61	51.25	50.34	51.25	98,599	+0.88(+1.76%)
Apr 26, 2023	50.81	51.09	50.28	50.37	135,379	-0.40(-0.78%)
Apr 25, 2023	51.67	51.67	50.72	50.77	206,287	-1.13(-2.18%)
Apr 24, 2023	51.83	52.06	51.52	51.90	140,841	+0.08(+0.15%)
Apr 21, 2023	51.82	51.85	51.42	51.82	53,447	+0.11(+0.21%)
Apr 20, 2023	51.65	52.23	51.60	51.71	49,884	-0.21(-0.40%)
Apr 19, 2023	51.50	52.02	51.33	51.92	63,900	+0.06(+0.11%)
Apr 18, 2023	51.75	51.89	51.56	51.86	108,469	+0.43(+0.83%)
Apr 17, 2023	51.23	51.52	51.01	51.43	187,013	+0.22(+0.43%)
Apr 14, 2023	51.11	51.63	50.80	51.21	377,406	+0.16(+0.31%)
Apr 13, 2023	50.95	51.20	50.68	51.05	91,626	+0.35(+0.69%)
Apr 12, 2023	51.97	51.97	50.64	50.71	116,182	-0.82(-1.60%)
Apr 11, 2023	51.17	51.78	51.15	51.53	79,193	+0.65(+1.27%)
Apr 10, 2023	49.91	50.92	49.91	50.88	178,591	+0.76(+1.51%)
Apr 06, 2023	50.15	50.31	49.73	50.13	119,788	-0.22(-0.43%)
Apr 05, 2023	50.83	50.83	50.04	50.35	112,147	-0.80(-1.57%)
Apr 04, 2023	51.82	51.86	50.80	51.15	153,709	-0.53(-1.02%)
Apr 03, 2023	51.52	51.78	51.25	51.68	728,366	+0.08(+0.15%)
Mar 31, 2023	50.72	51.60	50.72	51.60	180,538	+1.20(+2.39%)
Mar 30, 2023	50.55	50.84	50.33	50.40	194,824	+0.29(+0.59%)
Mar 29, 2023	49.90	50.15	49.61	50.10	173,436	+0.55(+1.11%)
Mar 28, 2023	49.27	49.84	49.27	49.55	212,556	+0.42(+0.85%)
Mar 27, 2023	49.19	49.34	48.64	49.14	206,610	+0.41(+0.84%)
Mar 24, 2023	48.46	48.84	47.93	48.73	19,635,908	-0.05(-0.10%)
Mar 23, 2023	49.45	49.84	48.29	48.78	1,708,067	-0.21(-0.42%)
Mar 22, 2023	50.10	50.36	48.98	48.98	1,870,031	-1.10(-2.20%)
Mar 21, 2023	49.72	50.42	49.72	50.08	83,789	+0.99(+2.02%)
Mar 20, 2023	48.98	49.59	48.86	49.09	249,409	+0.34(+0.69%)
Mar 17, 2023	49.20	49.27	48.54	48.76	95,141	-0.81(-1.64%)
Mar 16, 2023	48.50	49.65	48.50	49.57	68,972	+0.69(+1.42%)
Mar 15, 2023	48.40	48.95	48.08	48.88	25,093	-0.61(-1.24%)
Mar 14, 2023	50.14	50.20	49.08	49.49	189,467	+0.31(+0.62%)
Mar 13, 2023	49.37	49.94	48.86	49.18	115,755	-0.94(-1.88%)
Mar 10, 2023	51.07	51.09	49.82	50.12	49,798	-1.08(-2.11%)
Mar 09, 2023	52.60	52.63	51.16	51.20	86,318	-1.40(-2.66%)
Mar 08, 2023	52.58	52.64	52.22	52.60	80,722	+0.10(+0.19%)
Mar 07, 2023	52.82	53.18	52.47	52.50	30,701	-0.32(-0.60%)
Mar 06, 2023	53.63	53.71	52.78	52.82	29,672	-0.66(-1.24%)
Mar 03, 2023	53.27	53.58	53.17	53.48	19,154	+0.62(+1.18%)
Mar 02, 2023	52.09	52.99	52.09	52.86	240,083	+0.43(+0.81%)
Mar 01, 2023	52.40	52.74	52.26	52.43	123,356	-0.15(-0.28%)
Feb 28, 2023	52.58	52.97	52.58	52.58	35,107	-0.02(-0.04%)
Feb 27, 2023	53.05	53.13	52.52	52.60	116,935	+0.08(+0.15%)
Feb 24, 2023	52.35	52.67	52.07	52.52	80,604	-0.57(-1.08%)
Feb 23, 2023	53.18	53.39	52.49	53.10	405,056	+0.07(+0.13%)
Feb 22, 2023	52.96	53.37	52.86	53.03	322,482	+0.25(+0.47%)
Feb 21, 2023	53.84	53.96	52.75	52.78	32,128	-1.75(-3.22%)
Feb 17, 2023	54.38	54.59	54.09	54.53	27,663	-0.07(-0.13%)
Feb 16, 2023	54.47	55.13	54.29	54.60	50,062	-0.61(-1.11%)
Feb 15, 2023	54.45	55.23	54.44	55.22	39,317	+0.46(+0.83%)
Feb 14, 2023	54.24	54.89	54.01	54.76	27,048	+0.31(+0.56%)
Feb 13, 2023	53.56	54.47	53.47	54.45	63,009	+0.94(+1.76%)
Feb 10, 2023	53.62	53.68	53.30	53.51	49,264	-0.43(-0.79%)
Feb 09, 2023	54.91	55.04	53.80	53.94	87,894	-0.35(-0.64%)
Feb 08, 2023	54.74	54.80	54.07	54.29	81,443	-0.90(-1.63%)
Feb 07, 2023	54.80	55.30	54.29	55.19	39,887	+0.18(+0.32%)
Feb 06, 2023	55.52	55.52	54.74	55.01	168,239	-0.86(-1.54%)
Feb 03, 2023	55.71	56.51	55.68	55.87	646,608	-0.54(-0.95%)
Feb 02, 2023	55.98	56.94	55.98	56.41	486,483	+0.72(+1.30%)
Feb 01, 2023	54.45	55.97	54.26	55.68	139,257	+1.18(+2.16%)
Jan 31, 2023	53.51	54.51	53.49	54.50	73,132	+1.40(+2.63%)
Jan 30, 2023	52.99	53.68	52.99	53.11	19,797	-0.34(-0.63%)
Jan 27, 2023	53.10	53.74	53.10	53.44	44,564	+0.23(+0.43%)
Jan 26, 2023	53.30	53.30	52.77	53.22	31,558	+0.40(+0.75%)
Jan 25, 2023	52.15	52.85	51.96	52.82	39,335	+0.25(+0.47%)
Jan 24, 2023	52.62	52.98	52.52	52.57	22,969	-0.27(-0.51%)
Jan 23, 2023	52.06	52.94	52.06	52.84	37,036	+0.92(+1.77%)
Jan 20, 2023	50.97	51.93	50.88	51.92	32,777	+1.06(+2.08%)
Jan 19, 2023	51.12	51.14	50.52	50.86	17,457	-0.69(-1.35%)
Jan 18, 2023	52.34	52.72	51.54	51.55	48,197	-0.60(-1.16%)
Jan 17, 2023	52.05	52.36	52.01	52.16	27,087	-0.10(-0.19%)
Jan 13, 2023	51.50	52.28	51.34	52.25	25,261	+0.14(+0.27%)
Jan 12, 2023	51.94	52.21	51.50	52.12	27,065	+0.39(+0.75%)
Jan 11, 2023	51.12	51.74	51.12	51.73	33,140	+0.73(+1.44%)
Jan 10, 2023	50.15	51.02	50.06	51.00	23,986	+0.67(+1.34%)
Jan 09, 2023	50.14	50.78	50.14	50.32	38,947	+0.13(+0.26%)
Jan 06, 2023	49.60	50.34	49.34	50.19	81,931	+1.11(+2.26%)
Jan 05, 2023	48.66	49.24	48.44	49.08	75,961	-0.04(-0.08%)
Jan 04, 2023	48.15	49.28	48.15	49.12	50,667	+1.42(+2.97%)
Jan 03, 2023	48.23	48.37	47.50	47.71	27,266	-0.02(-0.04%)
Dec 30, 2022	47.30	47.74	47.29	47.73	47,739	-0.03(-0.06%)
Dec 29, 2022	47.10	47.87	47.10	47.76	51,901	+1.01(+2.16%)
Dec 28, 2022	47.55	47.68	46.72	46.75	49,676	-0.82(-1.73%)
Dec 27, 2022	47.44	47.87	47.35	47.57	64,636	+0.01(+0.02%)
Dec 23, 2022	47.04	47.58	46.94	47.56	14,048	+0.41(+0.87%)
Dec 22, 2022	46.93	47.16	46.41	47.15	53,020	-0.52(-1.10%)
Dec 21, 2022	47.45	47.87	47.45	47.67	35,002	+0.72(+1.54%)
Dec 20, 2022	46.94	47.37	46.70	46.95	104,661	-0.18(-0.39%)
Dec 19, 2022	48.00	48.00	46.96	47.13	26,998	-0.87(-1.82%)
Dec 16, 2022	48.25	48.48	47.81	48.01	80,247	-0.74(-1.52%)
Dec 15, 2022	48.92	48.93	48.52	48.75	22,074	-0.96(-1.93%)
Dec 14, 2022	49.75	50.19	49.29	49.71	35,658	-0.08(-0.16%)
Dec 13, 2022	51.37	51.37	49.52	49.79	36,748	+0.03(+0.06%)
Dec 12, 2022	49.04	49.76	49.04	49.76	57,739	+0.51(+1.04%)
Dec 09, 2022	49.39	49.72	49.22	49.24	26,671	-0.48(-0.97%)
Dec 08, 2022	49.69	49.93	49.46	49.73	41,478	+0.41(+0.82%)
Dec 07, 2022	49.28	49.68	49.22	49.32	20,401	-0.19(-0.38%)
Dec 06, 2022	49.87	49.92	49.04	49.51	22,911	-0.48(-0.97%)
Dec 05, 2022	50.86	50.86	49.91	49.99	28,697	-1.24(-2.43%)
Dec 02, 2022	50.41	51.40	50.41	51.24	11,079	+0.03(+0.06%)
Dec 01, 2022	51.30	51.34	51.06	51.21	14,290	+0.13(+0.25%)
Nov 30, 2022	50.12	51.08	49.73	51.08	31,351	+1.02(+2.04%)
Nov 29, 2022	49.71	50.14	49.71	50.06	25,080	+0.44(+0.89%)
Nov 28, 2022	49.91	50.13	49.50	49.62	95,259	-0.62(-1.24%)
Nov 25, 2022	50.22	50.34	50.18	50.24	4,751	+0.17(+0.34%)
Nov 23, 2022	49.96	50.23	49.87	50.07	12,190	+0.25(+0.50%)
Nov 22, 2022	49.22	49.87	49.15	49.83	24,346	+0.99(+2.02%)
Nov 21, 2022	48.96	49.10	48.63	48.84	82,081	-0.41(-0.82%)
Nov 18, 2022	49.65	49.65	48.79	49.24	126,841	+0.24(+0.48%)
Nov 17, 2022	48.20	49.02	48.11	49.01	8,609	-0.03(-0.06%)
Nov 16, 2022	49.36	49.36	48.88	49.04	16,469	-1.03(-2.05%)
Nov 15, 2022	50.23	50.49	49.61	50.06	33,442	+0.89(+1.81%)
Nov 14, 2022	49.56	49.90	49.13	49.17	65,951	-0.72(-1.45%)
Nov 11, 2022	48.74	50.19	48.74	49.90	18,213	+1.41(+2.91%)
Nov 10, 2022	47.15	48.55	47.15	48.48	32,268	+2.95(+6.49%)
Nov 09, 2022	46.25	46.49	45.49	45.53	36,518	-1.11(-2.37%)
Nov 08, 2022	46.69	47.20	46.00	46.64	37,762	+0.11(+0.23%)
Nov 07, 2022	46.51	46.59	45.79	46.53	23,103	+0.30(+0.64%)
Nov 04, 2022	46.43	46.75	45.70	46.23	19,379	+0.63(+1.39%)
Nov 03, 2022	45.18	45.89	44.88	45.60	24,347	-0.10(-0.22%)
Nov 02, 2022	47.12		45.70	45.70	22,043	-1.65(-3.48%)
Nov 01, 2022	47.70	47.91	46.99	47.35	40,519	+0.29(+0.61%)
Oct 31, 2022	47.09	47.40	46.89	47.06	48,994	-0.30(-0.63%)
Oct 28, 2022	46.37	47.40	46.10	47.36	17,359	+0.85(+1.83%)
Oct 27, 2022	46.68	47.07	46.45	46.51	23,266	+0.13(+0.28%)
Oct 26, 2022	46.71	47.26	46.38	46.38	39,496	-0.23(-0.49%)
Oct 25, 2022	45.34	46.69	45.34	46.61	19,355	+1.35(+2.99%)
Oct 24, 2022	44.94	45.41	44.59	45.25	30,886	+0.46(+1.04%)
Oct 21, 2022	43.59	44.84	43.59	44.79	18,061	+1.05(+2.39%)
Oct 20, 2022	44.38	44.98	43.66	43.74	26,559	-0.56(-1.27%)
Oct 19, 2022	44.98	44.98	43.96	44.30	31,774	-1.09(-2.39%)
Oct 18, 2022	45.68	45.90	44.98	45.39	33,924	+0.79(+1.77%)
Oct 17, 2022	44.50	44.83	44.37	44.60	39,256	+0.94(+2.15%)
Oct 14, 2022	44.95	45.05	43.57	43.66	44,851	-0.84(-1.89%)
Oct 13, 2022	42.98	44.79	42.57	44.50	26,743	+0.49(+1.12%)
Oct 12, 2022	43.93	44.23	43.65	44.01	25,008	+0.03(+0.07%)
Oct 11, 2022	43.67	44.66	43.29	43.98	42,434	+0.07(+0.16%)
Oct 10, 2022	44.01	44.21	43.39	43.91	27,441	-0.36(-0.80%)
Oct 07, 2022	44.66	44.73	44.02	44.26	49,432	-1.02(-2.25%)
Oct 06, 2022	45.77	45.77	45.01	45.28	23,518	-0.23(-0.50%)
Oct 05, 2022	44.80	45.70	44.62	45.51	27,595	-0.01(-0.02%)
Oct 04, 2022	44.56	45.52	44.56	45.52	62,415	+1.83(+4.18%)
Oct 03, 2022	42.88	44.01	42.62	43.69	115,032	+1.20(+2.81%)
Sep 30, 2022	42.76	43.41	42.09	42.50	104,779	-0.48(-1.13%)
Sep 29, 2022	43.77	43.77	42.66	42.98	49,845	-1.51(-3.40%)
Sep 28, 2022	43.42	44.66	43.42	44.49	111,494	+1.28(+2.97%)
Sep 27, 2022	43.43	43.89	42.78	43.21	43,195	+0.27(+0.62%)
Sep 26, 2022	43.50	44.03	42.88	42.94	41,206	-0.69(-1.58%)
Sep 23, 2022	43.87	43.92	43.03	43.63	172,967	-0.80(-1.80%)
Sep 22, 2022	45.44	45.44	44.36	44.43	83,924	-1.05(-2.32%)
Sep 21, 2022	46.49	46.86	45.46	45.49	32,481	-0.82(-1.77%)
Sep 20, 2022	46.95	46.96	46.00	46.30	23,915	-1.05(-2.23%)
Sep 19, 2022	46.28	47.38	46.27	47.36	26,963	+0.82(+1.76%)
Sep 16, 2022	46.41	46.86	46.35	46.54	52,982	-0.53(-1.13%)
Sep 15, 2022	46.98	47.96	46.88	47.07	41,848	-0.11(-0.23%)
Sep 14, 2022	47.41	47.55	46.57	47.18	45,240	-0.15(-0.31%)
Sep 13, 2022	48.28	48.48	47.19	47.33	28,100	-2.33(-4.68%)
Sep 12, 2022	49.46	49.96	49.38	49.65	9,883	+0.59(+1.20%)
Sep 09, 2022	48.40	49.10	48.40	49.06	22,059	+1.00(+2.09%)
Sep 08, 2022	47.32	48.07	46.98	48.06	13,686	+0.29(+0.60%)
Sep 07, 2022	46.38	47.84	46.38	47.77	13,585	+1.39(+2.99%)
Sep 06, 2022	46.96	46.96	45.99	46.38	21,626	-0.59(-1.26%)
Sep 02, 2022	47.71	47.87	46.72	46.97	107,888	-0.20(-0.42%)

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.