Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	62.22	62.23	61.60	61.98	968,228	+0.03(+0.05%)
Aug 30, 2023	62.19	62.53	61.92	61.95	400,464	-0.21(-0.34%)
Aug 29, 2023	62.30	62.30	61.64	62.16	483,798	+0.04(+0.06%)
Aug 28, 2023	62.02	62.58	61.74	62.12	405,010	+0.17(+0.27%)
Aug 25, 2023	62.03	62.25	61.58	61.95	354,756	-0.03(-0.05%)
Aug 24, 2023	61.62	62.54	61.62	61.98	447,280	+0.13(+0.21%)
Aug 23, 2023	61.29	61.86	61.29	61.85	485,040	+0.58(+0.94%)
Aug 22, 2023	61.54	61.90	61.22	61.27	416,748	-0.32(-0.52%)
Aug 21, 2023	61.63	61.85	61.25	61.59	570,773	+0.11(+0.18%)
Aug 18, 2023	61.30	61.71	61.27	61.48	1,014,628	-0.02(-0.03%)
Aug 17, 2023	62.74	62.74	61.45	61.50	578,442	-0.83(-1.33%)
Aug 16, 2023	62.25	62.76	62.25	62.33	588,246	+0.09(+0.14%)
Aug 15, 2023	62.30	62.43	62.00	62.24	505,015	-0.53(-0.84%)
Aug 14, 2023	63.14	63.14	62.35	62.77	882,930	-0.48(-0.76%)
Aug 11, 2023	62.75	63.27	62.41	63.25	428,931	+0.48(+0.76%)
Aug 10, 2023	63.38	63.75	62.63	62.77	687,424	-0.23(-0.36%)
Aug 09, 2023	63.38	63.70	62.91	63.00	504,029	-0.44(-0.69%)
Aug 08, 2023	62.81	63.51	62.56	63.43	544,809	+0.11(+0.17%)
Aug 07, 2023	63.19	63.69	63.11	63.32	543,202	+0.58(+0.92%)
Aug 04, 2023	63.32	63.65	62.62	62.75	631,486	-0.40(-0.63%)
Aug 03, 2023	62.64	63.40	62.24	63.15	545,165	+0.45(+0.72%)
Aug 02, 2023	62.53	63.26	62.35	62.70	503,866	-0.09(-0.14%)
Aug 01, 2023	62.51	62.82	61.93	62.79	547,738	+0.31(+0.49%)
Jul 31, 2023	63.01	63.75	62.30	62.48	760,944	+0.46(+0.74%)
Jul 28, 2023	62.60	62.60	61.92	62.02	507,962	+0.15(+0.24%)
Jul 27, 2023	61.78	62.14	61.25	61.87	654,036	+0.41(+0.67%)
Jul 26, 2023	61.04	61.72	61.04	61.46	398,284	+0.63(+1.03%)
Jul 25, 2023	61.31	61.31	60.81	60.83	433,187	-0.48(-0.78%)
Jul 24, 2023	61.14	61.62	61.00	61.31	342,184	-0.02(-0.03%)
Jul 21, 2023	61.85	61.85	61.31	61.33	438,292	-0.32(-0.52%)
Jul 20, 2023	60.89	61.69	60.70	61.65	441,756	+1.18(+1.95%)
Jul 19, 2023	60.09	60.71	60.08	60.47	614,803	+0.30(+0.50%)
Jul 18, 2023	59.76	60.64	59.74	60.17	550,310	+0.23(+0.38%)
Jul 17, 2023	59.29	60.38	59.29	59.94	401,596	+0.67(+1.13%)
Jul 14, 2023	60.46	60.46	59.21	59.28	741,403	-1.05(-1.74%)
Jul 13, 2023	59.58	60.51	59.58	60.32	512,665	+0.04(+0.07%)
Jul 12, 2023	60.86	61.05	60.13	60.28	682,884	-0.09(-0.15%)
Jul 11, 2023	59.49	60.39	59.49	60.37	561,896	+1.00(+1.68%)
Jul 10, 2023	60.10	60.51	59.33	59.38	753,952	-0.91(-1.51%)
Jul 07, 2023	59.63	61.02	59.41	60.28	1,179,856	+0.49(+0.82%)
Jul 06, 2023	59.09	59.92	59.02	59.79	587,146	+0.29(+0.49%)
Jul 05, 2023	59.08	59.60	58.65	59.51	688,651	-0.05(-0.08%)
Jul 03, 2023	59.04	60.00	59.04	59.56	309,815	+0.34(+0.57%)
Jun 30, 2023	59.26	59.62	59.03	59.22	621,524	+0.27(+0.46%)
Jun 29, 2023	58.10	59.11	58.05	58.95	777,486	+0.89(+1.53%)
Jun 28, 2023	58.49	58.49	57.84	58.06	693,771	-0.73(-1.24%)
Jun 27, 2023	58.31	58.99	58.23	58.79	451,712	+0.63(+1.08%)
Jun 26, 2023	57.81	58.47	57.58	58.16	768,767	+0.42(+0.73%)
Jun 23, 2023	57.62	58.05	57.39	57.74	1,101,325	-0.32(-0.55%)
Jun 22, 2023	58.24	58.26	57.77	58.06	581,968	-0.01(-0.02%)
Jun 21, 2023	57.64	58.43	57.34	58.07	690,677	+0.14(+0.24%)
Jun 20, 2023	58.16	58.22	57.31	57.93	811,623	-0.48(-0.82%)
Jun 16, 2023	59.05	59.11	58.32	58.41	2,996,546	-0.27(-0.46%)
Jun 15, 2023	57.95	58.69	57.77	58.68	917,417	+0.09(+0.16%)
May 08, 2023	58.55	58.80	58.38	58.59	796,035	+0.19(+0.32%)
May 05, 2023	58.56	59.19	58.32	58.40	500,528	+0.54(+0.93%)
May 04, 2023	57.98	58.28	57.33	57.86	671,191	-0.34(-0.58%)
May 03, 2023	59.11	59.25	58.16	58.20	703,898	-0.60(-1.02%)
May 02, 2023	59.57	59.66	57.92	58.79	747,013	-1.11(-1.85%)
May 01, 2023	59.13	60.06	57.78	59.90	1,187,998	+2.55(+4.45%)
Apr 28, 2023	56.57	57.70	56.57	57.35	964,885	+0.71(+1.25%)
Apr 27, 2023	55.54	56.66	55.43	56.64	615,281	+1.16(+2.08%)
Apr 26, 2023	55.49	56.08	55.10	55.49	1,105,732	-0.41(-0.73%)
Apr 25, 2023	55.96	56.12	55.61	55.90	725,674	-0.52(-0.92%)
Apr 24, 2023	56.33	56.63	56.15	56.41	427,529	+0.19(+0.34%)
Apr 21, 2023	56.73	56.74	55.68	56.22	477,031	-0.68(-1.19%)
Apr 20, 2023	57.25	57.28	56.58	56.90	482,422	-0.37(-0.64%)
Apr 19, 2023	57.25	57.54	57.16	57.27	433,138	-0.02(-0.03%)
Apr 18, 2023	57.02	57.35	56.64	57.29	757,292	+0.31(+0.54%)
Apr 17, 2023	55.92	57.02	55.68	56.98	676,030	+0.96(+1.71%)
Apr 14, 2023	56.77	56.92	55.67	56.03	505,358	-0.47(-0.83%)
Apr 13, 2023	55.98	56.52	55.86	56.49	597,896	+0.12(+0.21%)
Apr 12, 2023	56.83	57.10	56.20	56.37	574,875	-0.29(-0.51%)
Apr 11, 2023	56.35	56.93	56.21	56.66	691,860	+0.43(+0.76%)
Apr 10, 2023	56.10	56.45	56.03	56.23	670,983	+0.07(+0.12%)
Apr 06, 2023	56.15	56.36	55.67	56.16	593,732	+0.16(+0.28%)
Apr 05, 2023	55.55	56.15	55.39	56.01	693,278	+0.01(+0.02%)
Apr 04, 2023	57.55	57.57	55.64	56.00	843,049	-1.37(-2.40%)
Apr 03, 2023	57.83	58.38	57.33	57.37	1,012,041	-0.43(-0.74%)
Mar 31, 2023	57.46	57.92	57.37	57.80	1,300,883	+0.72(+1.26%)
Mar 30, 2023	56.81	57.10	56.57	57.08	854,189	+0.40(+0.70%)
Mar 29, 2023	56.39	56.70	56.27	56.68	1,069,536	+1.02(+1.83%)
Mar 28, 2023	55.22	55.69	55.08	55.67	940,511	+0.26(+0.47%)
Mar 27, 2023	55.15	55.68	54.83	55.41	1,244,862	+1.06(+1.94%)
Mar 24, 2023	52.94	54.43	52.65	54.35	1,065,168	+0.78(+1.45%)
Mar 23, 2023	54.07	54.47	53.29	53.57	994,439	-0.66(-1.21%)
Mar 22, 2023	55.79	55.99	54.21	54.23	1,068,896	-1.57(-2.82%)
Mar 21, 2023	56.16	56.32	55.72	55.81	1,181,056	+0.76(+1.38%)
Mar 20, 2023	53.84	55.32	53.80	55.05	1,161,981	+1.66(+3.12%)
Mar 17, 2023	55.38	55.38	53.32	53.39	2,786,930	-2.27(-4.08%)
Mar 16, 2023	53.71	55.97	53.37	55.66	1,460,956	+1.55(+2.87%)
Mar 15, 2023	54.42	54.91	53.32	54.10	1,267,552	-1.96(-3.50%)
Mar 14, 2023	56.62	56.85	55.53	56.07	1,098,640	+0.74(+1.33%)
Mar 13, 2023	55.95	56.13	54.90	55.33	1,083,248	-1.80(-3.16%)
Mar 10, 2023	57.52	57.84	56.78	57.13	1,048,977	-0.82(-1.41%)
Mar 09, 2023	58.70	59.00	57.75	57.95	832,480	-0.68(-1.16%)
Mar 08, 2023	59.60	59.97	58.57	58.63	775,474	-0.88(-1.47%)
Mar 07, 2023	60.99	61.14	59.48	59.50	920,488	-1.59(-2.61%)
Mar 06, 2023	61.62	61.87	61.05	61.10	914,671	-0.43(-0.70%)
Mar 03, 2023	61.29	61.56	60.78	61.52	502,565	+0.32(+0.52%)
Mar 02, 2023	60.81	61.21	60.50	61.21	707,268	+0.19(+0.31%)
Mar 01, 2023	60.52	61.17	60.51	61.02	523,256	+0.16(+0.26%)
Feb 28, 2023	60.75	61.13	60.70	60.86	1,401,879	+0.19(+0.31%)
Feb 27, 2023	61.17	61.42	60.58	60.67	451,038	-0.18(-0.29%)
Feb 24, 2023	60.07	60.91	59.61	60.85	705,386	+0.38(+0.63%)
Feb 23, 2023	60.57	60.89	60.12	60.47	650,151	+0.06(+0.10%)
Feb 22, 2023	60.31	60.86	60.19	60.41	384,748	-0.14(-0.23%)
Feb 21, 2023	61.40	61.40	60.30	60.55	565,727	-0.66(-1.09%)
Feb 17, 2023	61.33	61.33	60.82	61.21	642,903	-0.15(-0.24%)
Feb 16, 2023	61.58	61.98	61.05	61.36	520,104	-0.49(-0.79%)
Feb 15, 2023	61.16	61.96	60.86	61.85	3,268,622	+0.37(+0.60%)
Feb 14, 2023	62.10	62.39	61.42	61.48	896,544	-0.79(-1.26%)
Feb 13, 2023	61.69	62.38	61.63	62.27	748,953	+0.40(+0.64%)
Feb 10, 2023	61.42	61.93	61.16	61.87	895,982	+0.42(+0.68%)
Feb 09, 2023	62.01	62.93	61.42	61.45	921,872	-0.31(-0.50%)
Feb 08, 2023	62.11	62.42	61.76	61.76	903,351	-0.69(-1.10%)
Feb 07, 2023	60.76	62.71	60.76	62.45	950,782	+1.30(+2.13%)
Feb 06, 2023	59.82	61.48	59.62	61.14	1,148,234	+1.33(+2.23%)
Feb 03, 2023	59.81	60.00	59.43	59.81	1,038,783	-0.08(-0.13%)
Feb 02, 2023	60.11	60.30	59.04	59.89	1,049,315	-0.36(-0.59%)
Feb 01, 2023	60.54	60.85	59.77	60.25	780,456	-0.94(-1.53%)
Jan 31, 2023	60.20	61.19	59.75	61.18	732,951	+1.05(+1.75%)
Jan 30, 2023	60.52	61.16	60.09	60.13	472,479	-0.57(-0.93%)
Jan 27, 2023	60.68	60.98	60.25	60.70	528,677	-0.16(-0.26%)
Jan 26, 2023	60.37	60.89	60.27	60.85	507,133	+0.56(+0.92%)
Jan 25, 2023	59.72	60.34	59.57	60.30	485,087	+0.36(+0.60%)
Jan 24, 2023	59.33	60.03	59.06	59.94	601,620	+0.65(+1.09%)
Jan 23, 2023	58.83	59.45	58.57	59.29	507,848	+0.62(+1.05%)
Jan 20, 2023	57.92	58.69	57.25	58.68	779,624	+0.89(+1.53%)
Jan 19, 2023	57.82	58.18	57.59	57.79	766,511	-0.40(-0.68%)
Jan 18, 2023	59.09	59.30	58.07	58.19	851,189	-0.88(-1.48%)
Jan 17, 2023	59.99	59.99	58.97	59.06	657,431	-0.87(-1.44%)
Jan 13, 2023	59.19	59.99	59.10	59.93	517,847	+0.34(+0.57%)
Jan 12, 2023	59.84	59.89	59.48	59.59	630,535	+0.05(+0.08%)
Jan 11, 2023	58.86	59.56	58.71	59.54	605,831	+0.79(+1.34%)
Jan 10, 2023	58.73	58.96	58.41	58.75	706,514	+0.07(+0.12%)
Jan 09, 2023	60.12	60.12	58.65	58.69	803,776	-1.49(-2.48%)
Jan 06, 2023	59.40	60.25	59.40	60.18	702,449	+1.25(+2.13%)
Jan 05, 2023	58.79	58.95	58.28	58.92	714,038	-0.06(-0.10%)
Jan 04, 2023	58.73	59.47	58.55	58.98	791,373	+0.68(+1.16%)
Jan 03, 2023	58.11	58.76	57.82	58.31	874,290	+0.26(+0.45%)
Dec 30, 2022	58.16	58.49	57.82	58.05	711,612	-0.34(-0.58%)
Dec 29, 2022	57.63	58.54	57.63	58.39	515,882	+0.79(+1.36%)
Dec 28, 2022	58.47	58.58	57.59	57.60	549,253	-0.72(-1.23%)
Dec 27, 2022	57.55	58.48	57.31	58.32	706,120	+0.75(+1.30%)
Dec 23, 2022	56.95	57.69	56.81	57.57	562,854	+0.66(+1.15%)
Dec 22, 2022	57.06	57.29	56.06	56.91	659,864	-0.23(-0.40%)
Dec 21, 2022	56.08	57.15	56.00	57.14	1,052,392	+1.63(+2.94%)
Dec 20, 2022	54.97	56.44	54.56	55.51	1,412,779	+0.83(+1.51%)
Dec 19, 2022	55.59	56.11	54.55	54.68	1,178,149	-0.85(-1.52%)
Dec 16, 2022	54.91	55.71	54.56	55.53	2,836,397	-0.11(-0.20%)
Dec 15, 2022	55.38	55.97	55.13	55.64	893,643	-0.34(-0.60%)
Dec 14, 2022	56.39	57.17	55.68	55.98	1,022,059	-0.50(-0.88%)
Dec 13, 2022	57.63	57.84	56.19	56.48	967,909	+0.06(+0.11%)
Dec 12, 2022	56.15	56.53	55.89	56.42	754,549	+0.21(+0.37%)
Dec 09, 2022	55.92	56.58	55.67	56.21	937,612	+0.10(+0.18%)
Dec 08, 2022	56.11	56.51	55.84	56.11	525,234	+0.14(+0.25%)
Dec 07, 2022	56.75	57.36	55.89	55.97	839,772	-0.88(-1.54%)
Dec 06, 2022	56.04	56.93	55.81	56.84	878,773	+0.79(+1.40%)
Dec 05, 2022	57.09	57.13	55.82	56.06	670,851	-1.33(-2.32%)
Dec 02, 2022	57.30	57.49	56.63	57.39	703,019	-0.37(-0.64%)
Dec 01, 2022	58.38	58.59	57.37	57.76	865,902	-0.11(-0.19%)
Nov 30, 2022	57.34	58.01	56.33	57.87	2,673,782	+0.37(+0.64%)
Nov 29, 2022	56.42	57.56	56.24	57.50	659,313	+1.01(+1.78%)
Nov 28, 2022	56.71	57.09	56.37	56.50	742,259	-0.64(-1.11%)
Nov 25, 2022	57.32	57.37	56.90	57.13	279,287	+0.10(+0.17%)
Nov 23, 2022	56.75	57.04	56.49	57.03	526,936	+0.21(+0.37%)
Nov 22, 2022	56.90	57.25	56.67	56.82	542,086	+0.35(+0.62%)
Nov 21, 2022	56.22	56.65	55.95	56.47	449,629	+0.19(+0.34%)
Nov 18, 2022	56.30	56.67	55.63	56.28	766,078	+0.59(+1.05%)
Nov 17, 2022	54.74	55.76	54.74	55.70	655,937	+0.40(+0.72%)
Nov 16, 2022	55.31	55.54	54.77	55.30	777,590	+0.05(+0.09%)
Nov 15, 2022	55.55	55.63	54.58	55.25	683,402	+0.09(+0.16%)
Nov 14, 2022	55.65	56.45	55.09	55.16	498,677	-0.48(-0.86%)
Nov 11, 2022	56.79	56.79	55.39	55.64	663,078	-0.62(-1.10%)
Nov 10, 2022	55.68	56.30	55.26	56.25	778,571	+2.12(+3.91%)
Nov 09, 2022	55.05	55.11	53.95	54.14	666,273	-1.18(-2.14%)
Nov 08, 2022	55.26	55.54	54.60	55.32	490,990	+0.05(+0.09%)
Nov 07, 2022	55.61	55.61	54.72	55.27	692,603	+0.13(+0.23%)
Nov 04, 2022	55.59	56.00	54.66	55.14	691,729	+0.25(+0.45%)
Nov 03, 2022	54.61	55.29	54.20	54.89	557,799	-0.29(-0.52%)
Nov 02, 2022	55.90		55.09	55.18	817,644	-0.97(-1.73%)
Nov 01, 2022	56.94	57.28	55.96	56.16	1,020,941	-0.53(-0.93%)
Oct 31, 2022	56.91	57.50	56.03	56.68	1,035,665	-0.96(-1.67%)
Oct 28, 2022	56.45	57.72	56.38	57.65	790,017	+1.62(+2.89%)
Oct 27, 2022	56.17	56.82	55.93	56.03	772,918	+0.39(+0.70%)
Oct 26, 2022	55.89	55.97	55.41	55.64	527,267	+0.21(+0.38%)
Oct 25, 2022	55.03	55.63	54.74	55.43	720,210	-0.09(-0.16%)
Oct 24, 2022	55.51	56.16	55.26	55.52	606,684	+0.35(+0.63%)
Oct 21, 2022	53.57	55.22	53.32	55.17	879,542	+1.85(+3.47%)
Oct 20, 2022	53.72	54.56	53.24	53.32	628,355	-0.89(-1.65%)
Oct 19, 2022	54.15	54.81	53.70	54.22	620,690	-0.07(-0.13%)
Oct 18, 2022	54.46	54.79	53.88	54.29	869,788	+1.00(+1.88%)
Oct 17, 2022	53.47	53.95	53.05	53.28	894,660	+0.60(+1.13%)
Oct 14, 2022	53.87	54.27	52.58	52.69	847,891	-0.66(-1.23%)
Oct 13, 2022	50.74	53.55	50.38	53.34	883,558	+2.17(+4.23%)
Oct 12, 2022	51.48	51.76	51.17	51.17	557,803	-0.44(-0.85%)
Oct 11, 2022	51.02	52.31	51.02	51.61	631,015	+0.49(+0.95%)
Oct 10, 2022	51.31	51.67	50.97	51.13	463,819	+0.08(+0.16%)
Oct 07, 2022	51.60	51.63	50.74	51.05	765,434	-0.80(-1.53%)
Oct 06, 2022	52.05	52.32	51.81	51.84	810,916	-0.65(-1.23%)
Oct 05, 2022	52.39	52.77	52.24	52.49	779,533	-0.39(-0.73%)
Oct 04, 2022	51.69	52.96	51.69	52.87	916,366	+1.66(+3.24%)
Oct 03, 2022	50.18	51.59	49.48	51.21	996,212	+1.67(+3.37%)
Sep 30, 2022	50.50	50.83	49.47	49.54	1,325,997	-0.92(-1.83%)
Sep 29, 2022	50.25	50.61	49.75	50.47	1,066,344	-0.15(-0.29%)
Sep 28, 2022	50.14	50.86	49.86	50.62	1,140,290	+0.80(+1.60%)
Sep 27, 2022	49.81	50.14	49.17	49.82	796,079	+0.45(+0.91%)
Sep 26, 2022	50.37	50.75	49.07	49.38	1,004,089	-1.32(-2.61%)
Sep 23, 2022	50.91	51.10	50.04	50.70	897,453	-0.82(-1.58%)
Sep 22, 2022	52.54	52.54	51.46	51.51	882,927	-1.05(-2.00%)
Sep 21, 2022	53.78	54.18	52.54	52.57	922,304	-0.91(-1.71%)
Sep 20, 2022	54.28	54.45	52.93	53.48	1,093,374	-1.30(-2.38%)
Sep 19, 2022	53.13	54.80	53.13	54.78	1,157,390	+1.14(+2.13%)
Sep 16, 2022	54.69	54.69	53.42	53.64	2,797,410	-1.45(-2.63%)
Sep 15, 2022	55.22	55.75	54.97	55.09	966,985	+0.05(+0.09%)
Sep 14, 2022	55.76	55.90	54.71	55.04	1,249,651	-0.48(-0.86%)
Sep 13, 2022	56.34	56.71	55.41	55.52	952,651	-1.59(-2.79%)
Sep 12, 2022	56.91	57.45	56.69	57.11	769,091	+0.59(+1.04%)
Sep 09, 2022	56.47	56.96	56.39	56.52	773,519	+0.19(+0.34%)
Sep 08, 2022	55.67	56.41	55.35	56.33	896,629	+0.44(+0.78%)
Sep 07, 2022	54.85	56.10	54.85	55.90	1,022,954	+0.89(+1.63%)
Sep 06, 2022	55.57	55.79	54.85	55.00	1,183,997	-0.10(-0.18%)
Sep 02, 2022	55.85	56.53	54.85	55.10	828,402	-0.08(-0.14%)

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.