Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	53.33	53.36	53.17	53.17	17,371	-0.15(-0.28%)
Aug 30, 2023	53.28	53.44	53.23	53.32	22,960	+0.15(+0.29%)
Aug 29, 2023	52.62	53.17	52.62	53.17	5,155	+0.50(+0.95%)
Aug 28, 2023	52.66	52.69	52.65	52.67	2,718	+0.14(+0.27%)
Aug 25, 2023	52.43	52.53	52.26	52.53	2,814	+0.24(+0.46%)
Aug 24, 2023	52.49	52.49	52.29	52.29	19,043	-0.33(-0.64%)
Aug 23, 2023	52.48	52.62	52.48	52.62	5,126	+0.35(+0.68%)
Aug 22, 2023	52.39	52.40	52.26	52.27	9,858	-0.10(-0.18%)
Aug 21, 2023	52.27	52.41	52.13	52.36	3,585	+0.16(+0.30%)
Aug 18, 2023	52.08	52.25	52.08	52.21	14,728	+0.02(+0.03%)
Aug 17, 2023	52.63	52.63	52.19	52.19	1,808	-0.48(-0.91%)
Aug 16, 2023	52.77	52.77	52.65	52.67	2,896	-0.10(-0.19%)
Aug 15, 2023	53.07	53.07	52.77	52.77	4,896	-0.37(-0.69%)
Aug 14, 2023	53.13	53.13	53.06	53.13	4,718	+0.12(+0.22%)
Aug 11, 2023	52.81	53.08	52.81	53.02	4,822	+0.09(+0.17%)
Aug 10, 2023	53.45	53.45	52.88	52.93	19,068	-0.04(-0.08%)
Aug 09, 2023	53.13	53.19	52.97	52.97	4,487	-0.12(-0.22%)
Aug 08, 2023	53.07	53.09	52.87	53.09	16,874	-0.05(-0.09%)
Aug 07, 2023	52.95	53.15	52.95	53.13	3,841	+0.42(+0.79%)
Aug 04, 2023	53.16	53.24	52.72	52.72	7,988	-0.45(-0.85%)
Aug 03, 2023	53.10	53.21	53.10	53.17	3,399	-0.11(-0.20%)
Aug 02, 2023	53.31	53.43	53.17	53.28	4,368	-0.33(-0.61%)
Aug 01, 2023	53.57	53.61	53.56	53.61	2,017	-0.07(-0.14%)
Jul 31, 2023	53.81	53.81	53.59	53.68	3,607	-0.19(-0.36%)
Jul 28, 2023	53.82	53.94	53.74	53.87	7,327	+0.47(+0.87%)
Jul 27, 2023	54.09	54.09	53.40	53.40	1,993	-0.49(-0.90%)
Jul 26, 2023	53.79	53.91	53.79	53.89	13,165	-0.07(-0.12%)
Jul 25, 2023	53.89	53.96	53.89	53.96	3,853	+0.13(+0.24%)
Jul 24, 2023	53.75	53.89	53.75	53.83	6,405	+0.08(+0.16%)
Jul 21, 2023	53.77	53.81	53.69	53.74	11,030	+0.17(+0.33%)
Jul 20, 2023	53.57	53.68	53.55	53.57	3,734	+0.15(+0.28%)
Jul 19, 2023	53.37	53.50	53.37	53.42	4,321	+0.19(+0.35%)
Jul 18, 2023	53.08	53.25	53.08	53.23	2,691	+0.26(+0.48%)
Jul 17, 2023	52.85	53.04	52.85	52.98	4,905	+0.16(+0.31%)
Jul 14, 2023	52.87	52.92	52.76	52.81	19,070	-0.05(-0.09%)
Jul 13, 2023	52.80	52.88	52.76	52.86	26,013	+0.21(+0.39%)
Jul 12, 2023	52.85	52.85	52.64	52.65	7,591	+0.20(+0.38%)
Jul 11, 2023	52.15	52.46	52.07	52.46	13,986	+0.30(+0.57%)
Jul 10, 2023	52.08	52.26	52.08	52.16	10,349	+0.06(+0.11%)
Jul 07, 2023	52.35	52.49	52.10	52.10	2,616	-0.36(-0.69%)
Jul 06, 2023	52.41	52.52	52.28	52.46	2,869	-0.23(-0.43%)
Jul 05, 2023	52.60	52.75	52.60	52.69	11,976	-0.04(-0.07%)
Jul 03, 2023	52.60	52.73	52.60	52.73	1,034	-0.07(-0.13%)
Jun 30, 2023	52.38	52.85	52.38	52.80	9,449	+0.61(+1.16%)
Jun 29, 2023	51.95	52.19	51.95	52.19	1,215	+0.35(+0.68%)
Jun 28, 2023	51.94	51.97	51.78	51.84	15,576	-0.30(-0.58%)
Jun 27, 2023	51.77	52.22	51.77	52.14	16,799	+0.40(+0.78%)
Jun 26, 2023	51.68	51.84	51.66	51.74	16,789	-0.04(-0.08%)
Jun 23, 2023	51.95	52.02	51.78	51.78	25,380	-0.35(-0.68%)
Jun 22, 2023	52.02	52.14	51.98	52.13	14,135	+0.17(+0.33%)
Jun 21, 2023	51.82	52.07	51.82	51.96	2,056	-0.11(-0.21%)
Jun 20, 2023	52.15	52.22	52.05	52.06	2,992	-0.29(-0.55%)
Jun 16, 2023	52.48	52.48	52.26	52.35	1,874	-0.01(-0.02%)
Jun 15, 2023	51.99	52.49	51.94	52.36	14,242	+0.82(+1.59%)
May 08, 2023	51.55	51.62	51.46	51.54	21,318	-0.12(-0.23%)
May 05, 2023	51.32	51.79	51.32	51.66	34,400	+0.70(+1.37%)
May 04, 2023	51.13	51.13	50.85	50.96	40,240	-0.21(-0.41%)
May 03, 2023	51.46	51.68	51.17	51.17	16,102	-0.12(-0.24%)
May 02, 2023	51.54	51.56	50.96	51.29	81,911	-0.45(-0.88%)
May 01, 2023	51.63	51.88	51.63	51.75	26,329	+0.12(+0.22%)
Apr 28, 2023	51.27	51.63	51.27	51.63	90,240	+0.37(+0.72%)
Apr 27, 2023	50.63	51.27	50.62	51.27	220,407	+0.73(+1.45%)
Apr 26, 2023	50.76	50.76	50.43	50.53	8,799	-0.41(-0.81%)
Apr 25, 2023	51.22	51.28	50.94	50.94	24,227	-0.46(-0.89%)
Apr 24, 2023	51.38	51.42	51.27	51.40	8,806	-0.02(-0.04%)
Apr 21, 2023	51.30	51.42	51.30	51.42	6,805	+0.06(+0.13%)
Apr 20, 2023	51.36	51.43	51.21	51.35	4,382	-0.10(-0.19%)
Apr 19, 2023	51.40	51.48	51.38	51.45	2,173	+0.12(+0.24%)
Apr 18, 2023	51.53	51.53	51.20	51.33	6,209	+0.01(+0.03%)
Apr 17, 2023	51.24	51.33	51.09	51.32	10,153	+0.18(+0.34%)
Apr 14, 2023	51.41	51.41	50.96	51.14	13,436	-0.33(-0.64%)
Apr 13, 2023	50.98	51.48	50.98	51.47	78,175	+0.51(+1.00%)
Apr 12, 2023	51.28	51.37	50.94	50.96	6,018	-0.12(-0.23%)
Apr 11, 2023	51.05	51.26	51.05	51.08	3,644	+0.03(+0.07%)
Apr 10, 2023	51.08	51.08	50.61	51.04	3,407	-0.01(-0.01%)
Apr 06, 2023	50.99	51.08	50.86	51.05	4,078	+0.17(+0.34%)
Apr 05, 2023	50.85	50.89	50.75	50.88	3,174	+0.26(+0.51%)
Apr 04, 2023	50.72	50.72	50.53	50.62	4,184	-0.16(-0.31%)
Apr 03, 2023	50.76	50.77	50.58	50.77	2,539	+0.23(+0.45%)
Mar 31, 2023	49.93	50.55	49.93	50.55	3,829	+0.59(+1.19%)
Mar 30, 2023	49.80	49.95	49.80	49.95	179,300	+0.21(+0.42%)
Mar 29, 2023	49.50	49.75	49.50	49.74	5,417	+0.45(+0.92%)
Mar 28, 2023	49.33	49.37	49.17	49.29	6,633	-0.03(-0.06%)
Mar 27, 2023	49.48	49.54	49.32	49.32	6,612	+0.14(+0.29%)
Mar 24, 2023	48.67	49.25	48.57	49.17	4,989	+0.52(+1.07%)
Mar 23, 2023	49.06	49.07	48.56	48.65	4,035	+0.02(+0.03%)
Mar 22, 2023	49.32	49.37	48.63	48.63	3,402	-0.65(-1.31%)
Mar 21, 2023	49.40	49.40	48.95	49.28	10,586	+0.19(+0.38%)
Mar 20, 2023	49.04	49.12	48.98	49.09	3,622	+0.53(+1.09%)
Mar 17, 2023	48.93	48.93	48.54	48.56	1,739	-0.54(-1.10%)
Mar 16, 2023	48.40	49.12	48.40	49.10	8,200	+0.61(+1.27%)
Mar 15, 2023	48.15	48.55	48.14	48.49	5,322	-0.08(-0.16%)
Mar 14, 2023	48.67	48.79	48.22	48.57	18,494	+0.41(+0.85%)
Mar 13, 2023	48.25	48.55	48.15	48.15	3,166	+0.13(+0.27%)
Mar 10, 2023	48.55	48.55	47.83	48.03	19,567	-0.46(-0.95%)
Mar 09, 2023	49.12	49.19	48.49	48.49	4,058	-0.58(-1.18%)
Mar 08, 2023	49.24	49.31	48.87	49.07	51,616	-0.07(-0.14%)
Mar 07, 2023	49.80	49.83	49.07	49.14	8,486	-0.50(-1.01%)
Mar 06, 2023	49.76	49.84	49.58	49.64	75,051	+0.07(+0.13%)
Mar 03, 2023	49.29	49.58	49.10	49.57	10,165	+0.50(+1.01%)
Mar 02, 2023	48.71	49.14	48.71	49.07	32,933	+0.35(+0.72%)
Mar 01, 2023	48.87	48.87	48.66	48.72	1,894	-0.34(-0.68%)
Feb 28, 2023	49.18	49.28	49.02	49.06	2,286	-0.20(-0.41%)
Feb 27, 2023	49.52	49.67	49.23	49.26	50,004	-0.08(-0.15%)
Feb 24, 2023	49.30	49.40	49.19	49.33	2,230	-0.38(-0.77%)
Feb 23, 2023	49.78	49.78	49.38	49.72	9,710	+0.17(+0.34%)
Feb 22, 2023	49.78	49.87	49.54	49.54	6,547	-0.18(-0.36%)
Feb 21, 2023	49.96	50.02	49.68	49.72	9,844	-0.82(-1.62%)
Feb 17, 2023	50.25	50.54	50.25	50.54	28,267	+0.11(+0.22%)
Feb 16, 2023	50.39	50.77	50.39	50.43	5,389	-0.43(-0.84%)
Feb 15, 2023	50.50	50.88	50.50	50.85	56,045	-0.06(-0.11%)
Feb 14, 2023	50.96	51.18	50.70	50.91	18,798	-0.16(-0.32%)
Feb 13, 2023	50.91	51.20	50.91	51.07	25,287	+0.45(+0.90%)
Feb 10, 2023	50.34	50.65	50.33	50.62	8,227	+0.31(+0.62%)
Feb 09, 2023	51.08	51.08	50.27	50.31	4,584	-0.37(-0.73%)
Feb 08, 2023	51.02	51.02	50.64	50.68	30,531	-0.48(-0.93%)
Feb 07, 2023	50.50	51.15	50.50	51.15	4,999	+0.46(+0.90%)
Feb 06, 2023	50.80	50.80	50.61	50.70	11,437	-0.19(-0.38%)
Feb 03, 2023	50.72	51.10	50.72	50.89	19,787	-0.25(-0.49%)
Feb 02, 2023	50.95	51.21	50.79	51.14	6,236	+0.31(+0.61%)
Feb 01, 2023	50.45	51.04	50.22	50.83	18,536	+0.44(+0.88%)
Jan 31, 2023	49.87	50.39	49.85	50.39	13,382	+0.66(+1.33%)
Jan 30, 2023	50.05	50.19	49.73	49.73	35,085	-0.44(-0.88%)
Jan 27, 2023	50.17	50.32	50.00	50.17	12,585	+0.06(+0.13%)
Jan 26, 2023	50.17	50.17	49.86	50.10	8,748	+0.19(+0.39%)
Jan 25, 2023	49.73	49.95	49.35	49.91	15,805	-0.08(-0.16%)
Jan 24, 2023	49.88	51.99	49.75	49.99	17,084	+0.02(+0.05%)
Jan 23, 2023	49.98	50.15	49.71	49.97	12,878	+0.28(+0.57%)
Jan 20, 2023	49.35	49.69	49.02	49.69	25,386	+0.55(+1.12%)
Jan 19, 2023	49.36	49.36	49.05	49.14	32,209	-0.30(-0.61%)
Jan 18, 2023	50.46	50.46	49.44	49.44	9,407	-0.80(-1.58%)
Jan 17, 2023	50.35	50.65	50.23	50.23	77,577	-0.27(-0.53%)
Jan 13, 2023	50.30	50.53	50.20	50.50	41,328	+0.13(+0.25%)
Jan 12, 2023	50.56	50.56	50.10	50.37	33,966	-0.05(-0.09%)
Jan 11, 2023	50.03	50.42	50.03	50.42	25,794	+0.46(+0.92%)
Jan 10, 2023	49.82	49.98	49.53	49.96	31,102	+0.22(+0.44%)
Jan 09, 2023	50.10	50.43	49.74	49.74	7,486	-0.26(-0.52%)
Jan 06, 2023	49.41	50.10	49.41	50.00	10,944	+1.05(+2.14%)
Jan 05, 2023	49.08	49.18	48.93	48.95	1,757	-0.51(-1.02%)
Jan 04, 2023	49.56	49.63	49.21	49.46	1,890	+0.24(+0.48%)
Jan 03, 2023	49.40	49.40	48.91	49.22	56,407	-0.09(-0.18%)
Dec 30, 2022	49.24	49.36	49.00	49.31	10,472	-0.30(-0.60%)
Dec 29, 2022	49.55	49.70	49.55	49.61	7,317	+0.56(+1.14%)
Dec 28, 2022	49.69	49.69	49.05	49.05	19,185	-0.46(-0.93%)
Dec 27, 2022	49.43	49.51	49.40	49.51	4,919	+0.02(+0.04%)
Dec 23, 2022	49.05	49.49	49.05	49.49	5,658	+0.26(+0.53%)
Dec 22, 2022	49.18	49.23	48.79	49.23	9,046	-0.39(-0.79%)
Dec 21, 2022	49.38	49.79	49.38	49.62	3,115	+0.54(+1.10%)
Dec 20, 2022	49.05	49.20	48.92	49.08	3,559	+0.06(+0.13%)
Dec 19, 2022	49.22	49.44	48.84	49.02	7,688	-0.43(-0.87%)
Dec 16, 2022	49.31	49.49	49.15	49.45	3,396	-0.37(-0.74%)
Dec 15, 2022	50.04	50.04	49.74	49.82	3,525	-1.08(-2.11%)
Dec 14, 2022	51.05	51.43	50.63	50.90	1,775	-0.12(-0.23%)
Dec 13, 2022	51.75	51.75	50.79	51.01	2,187	+0.18(+0.35%)
Dec 12, 2022	50.37	50.84	50.36	50.84	5,750	+0.59(+1.18%)
Dec 09, 2022	50.33	50.62	50.24	50.24	4,825	-0.33(-0.65%)
Dec 08, 2022	50.46	50.68	50.41	50.57	57,023	+0.24(+0.48%)
Dec 07, 2022	50.41	50.41	50.29	50.33	858	+0.01(+0.02%)
Dec 06, 2022	50.58	50.58	50.09	50.32	3,034	-0.49(-0.96%)
Dec 05, 2022	51.05	51.10	50.68	50.81	6,208	-0.68(-1.32%)
Dec 02, 2022	51.06	51.58	51.06	51.49	16,099	+0.03(+0.05%)
Dec 01, 2022	51.67	51.67	51.30	51.47	2,539	+0.04(+0.08%)
Nov 30, 2022	50.13	51.43	50.06	51.43	5,767	+1.16(+2.31%)
Nov 29, 2022	50.30	50.37	50.12	50.27	6,065	-0.07(-0.14%)
Nov 28, 2022	50.65	50.65	50.27	50.34	11,497	-0.59(-1.15%)
Nov 25, 2022	50.95	50.95	50.92	50.92	804	+0.14(+0.28%)
Nov 23, 2022	50.75	50.87	50.60	50.78	33,233	+0.19(+0.38%)
Nov 22, 2022	50.37	50.59	50.36	50.59	1,822	+0.40(+0.80%)
Nov 21, 2022	50.05	50.27	50.03	50.19	9,312	+0.23(+0.45%)
Nov 18, 2022	49.89	49.96	49.71	49.96	7,607	+0.37(+0.74%)
Nov 17, 2022	49.26	49.71	49.26	49.60	10,162	-0.06(-0.11%)
Nov 16, 2022	49.70	49.85	49.65	49.65	8,491	+0.02(+0.04%)
Nov 15, 2022	49.99	49.99	49.38	49.63	3,918	+0.23(+0.47%)
Nov 14, 2022	49.64	49.92	49.40	49.40	3,588	-0.14(-0.28%)
Nov 11, 2022	49.52	49.64	49.52	49.54	1,399	-0.25(-0.50%)
Nov 10, 2022	49.09	49.79	49.09	49.79	4,850	+1.90(+3.96%)
Nov 09, 2022	48.52	48.52	47.85	47.89	1,856	-0.63(-1.30%)
Nov 08, 2022	48.35	48.71	48.35	48.52	3,154	+0.41(+0.85%)
Nov 07, 2022	47.82	48.11	47.73	48.11	9,703	+0.53(+1.11%)
Nov 04, 2022	47.77	47.77	47.04	47.59	1,600	+0.36(+0.75%)
Nov 03, 2022	47.24	47.43	47.13	47.23	4,579	-0.36(-0.75%)
Nov 02, 2022	48.48		47.59	47.59	5,285	-0.94(-1.94%)
Nov 01, 2022	48.55	48.55	48.42	48.53	4,442	-0.22(-0.45%)
Oct 31, 2022	48.70	48.87	48.69	48.75	7,858	-0.26(-0.53%)
Oct 28, 2022	48.40	49.02	48.40	49.01	10,581	+1.34(+2.82%)
Oct 27, 2022	47.95	47.99	47.66	47.67	17,261	-0.11(-0.23%)
Oct 26, 2022	47.91	47.92	47.78	47.78	5,184	-0.18(-0.38%)
Oct 25, 2022	47.63	47.97	47.63	47.96	41,211	+0.60(+1.26%)
Oct 24, 2022	47.29	47.53	47.28	47.36	10,980	+0.68(+1.47%)
Oct 21, 2022	45.97	46.69	45.96	46.68	25,594	+0.75(+1.64%)
Oct 20, 2022	46.35	46.35	45.77	45.92	8,209	-0.45(-0.97%)
Oct 19, 2022	46.64	46.64	46.24	46.37	3,555	-0.36(-0.78%)
Oct 18, 2022	46.96	46.96	46.51	46.73	2,661	+0.42(+0.90%)
Oct 17, 2022	46.27	46.42	46.19	46.32	12,660	+0.90(+1.99%)
Oct 14, 2022	46.44	46.44	45.41	45.41	3,602	-0.86(-1.85%)
Oct 13, 2022	44.51	46.27	44.51	46.27	6,378	+1.11(+2.46%)
Oct 12, 2022	45.35	45.47	45.16	45.16	2,398	-0.21(-0.47%)
Oct 11, 2022	45.24	45.77	45.24	45.37	10,291	+0.07(+0.16%)
Oct 10, 2022	45.33	45.42	45.05	45.30	11,585	+0.02(+0.05%)
Oct 07, 2022	46.05	46.05	45.21	45.28	7,891	-1.09(-2.36%)
Oct 06, 2022	46.73	46.75	46.33	46.37	21,106	-0.57(-1.21%)
Oct 05, 2022	46.72	47.13	46.49	46.94	7,022	-0.24(-0.50%)
Oct 04, 2022	47.10	47.17	46.82	47.17	16,750	+1.06(+2.29%)
Oct 03, 2022	45.94	46.28	45.94	46.12	5,686	+0.91(+2.00%)
Sep 30, 2022	45.94	45.99	45.21	45.21	3,849	-0.61(-1.33%)
Sep 29, 2022	45.88	45.99	45.59	45.82	2,882	-0.72(-1.56%)
Sep 28, 2022	46.04	46.70	45.88	46.55	6,881	+0.96(+2.12%)
Sep 27, 2022	46.04	46.35	45.45	45.58	6,648	-0.19(-0.43%)
Sep 26, 2022	46.04	46.13	45.68	45.78	7,233	-0.35(-0.76%)
Sep 23, 2022	46.37	46.37	45.82	46.13	2,890	-0.62(-1.33%)
Sep 22, 2022	46.63	46.78	46.61	46.75	5,441	+0.01(+0.02%)
Sep 21, 2022	47.72	47.78	46.74	46.74	3,424	-0.69(-1.45%)
Sep 20, 2022	47.34	47.50	47.16	47.43	4,921	-0.51(-1.07%)
Sep 19, 2022	47.59	47.98	47.48	47.94	3,515	+0.24(+0.50%)
Sep 16, 2022	47.58	47.70	47.38	47.70	3,873	-0.17(-0.35%)
Sep 15, 2022	48.21	48.23	47.82	47.87	9,384	-0.47(-0.97%)
Sep 14, 2022	48.39	48.44	48.05	48.34	6,218	+0.15(+0.31%)
Sep 13, 2022	48.77	48.77	48.17	48.19	1,834	-1.66(-3.34%)
Sep 12, 2022	49.93	50.01	49.78	49.86	6,122	+0.29(+0.59%)
Sep 09, 2022	49.34	49.64	49.26	49.56	7,662	+0.53(+1.09%)
Sep 08, 2022	48.51	49.03	48.51	49.03	3,445	+0.22(+0.45%)
Sep 07, 2022	48.20	48.86	48.20	48.81	2,000	+0.88(+1.83%)
Sep 06, 2022	48.22	48.43	47.92	47.93	2,091	-0.08(-0.16%)
Sep 02, 2022	48.89	49.05	47.89	48.01	7,618	-0.63(-1.29%)

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.