Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	48.09	48.09	47.85	47.85	663	-0.16(-0.32%)
Aug 30, 2023	47.95	48.08	47.95	48.00	4,537	+0.11(+0.23%)
Aug 29, 2023	47.68	47.89	47.68	47.89	830	+0.34(+0.72%)
Aug 28, 2023	47.62	47.62	47.45	47.55	11,085	+0.22(+0.46%)
Aug 25, 2023	47.32	47.46	47.32	47.33	785	+0.17(+0.35%)
Aug 24, 2023	47.40	47.40	47.17	47.17	2,081	-0.15(-0.33%)
Aug 23, 2023	47.10	47.37	47.10	47.32	557	+0.02(+0.04%)
Aug 22, 2023	47.64	47.64	47.30	47.30	717	-0.29(-0.61%)
Aug 21, 2023	47.54	47.59	47.54	47.59	394	-0.07(-0.14%)
Aug 18, 2023	47.18	47.74	47.18	47.66	2,630	+0.18(+0.38%)
Aug 17, 2023	47.46	47.48	47.45	47.48	986	-0.25(-0.51%)
Aug 16, 2023	48.13	48.13	47.72	47.72	704	-0.28(-0.58%)
Aug 15, 2023	48.03	48.03	48.00	48.00	378	-0.71(-1.45%)
Aug 14, 2023	48.73	48.75	48.57	48.71	2,931	-0.07(-0.15%)
Aug 11, 2023	48.60	48.89	48.60	48.78	1,388	+0.22(+0.45%)
Aug 10, 2023	49.16	49.16	48.57	48.57	370	-0.24(-0.49%)
Aug 09, 2023	48.88	49.09	48.81	48.81	1,267	+0.04(+0.08%)
Aug 08, 2023	48.32	48.83	48.32	48.77	2,188	-0.12(-0.24%)
Aug 07, 2023	48.70	49.01	48.70	48.89	946	+0.38(+0.78%)
Aug 04, 2023	48.68	48.70	48.50	48.51	8,410	-0.22(-0.46%)
Aug 03, 2023	48.73	48.73	48.73	48.73	375	-0.07(-0.15%)
Aug 02, 2023	48.93	48.93	48.75	48.80	2,701	-0.38(-0.76%)
Aug 01, 2023	49.00	49.18	49.00	49.18	315	-0.07(-0.13%)
Jul 31, 2023	49.32	49.32	49.25	49.25	557	+0.20(+0.40%)
Jul 28, 2023	49.27	49.27	48.92	49.05	2,352	+0.17(+0.35%)
Jul 27, 2023	49.29	49.44	48.88	48.88	1,964	-0.24(-0.48%)
Jul 26, 2023	49.00	49.12	49.00	49.12	629	-0.01(-0.03%)
Jul 25, 2023	49.15	49.17	49.13	49.13	10,568	+0.16(+0.32%)
Jul 24, 2023	48.85	49.06	48.85	48.97	7,537	+0.24(+0.50%)
Jul 21, 2023	48.74	48.77	48.73	48.73	1,167	+0.07(+0.15%)
Jul 20, 2023	48.58	48.66	48.46	48.66	1,681	+0.20(+0.41%)
Jul 19, 2023	48.31	48.46	48.31	48.46	926	+0.21(+0.44%)
Jul 18, 2023	48.34	48.34	48.17	48.25	3,951	+0.51(+1.06%)
Jul 17, 2023	47.74	47.83	47.74	47.74	757	+0.05(+0.09%)
Jul 14, 2023	47.92	47.92	47.66	47.69	383	-0.59(-1.23%)
Jul 13, 2023	48.29	48.29	48.29	48.29	121	+0.14(+0.28%)
Jul 12, 2023	48.13	48.15	48.13	48.15	1,365	+0.18(+0.38%)
Jul 11, 2023	47.69	47.98	47.69	47.97	4,066	+0.75(+1.59%)
Jul 10, 2023	47.27	47.27	47.21	47.22	989	+0.24(+0.52%)
Jul 07, 2023	46.44	47.06	46.44	46.98	943	+0.34(+0.73%)
Jul 06, 2023	46.67	46.68	46.42	46.64	659	-0.51(-1.09%)
Jul 05, 2023	47.27	47.27	47.10	47.15	2,535	-0.26(-0.56%)
Jul 03, 2023	47.31	47.55	47.27	47.41	29,332	+0.16(+0.33%)
Jun 30, 2023	47.07	47.34	47.00	47.26	1,376	+0.43(+0.91%)
Jun 29, 2023	46.57	46.83	46.57	46.83	782	+0.47(+1.02%)
Jun 28, 2023	46.30	46.36	46.30	46.36	1,013	-0.06(-0.12%)
Jun 27, 2023	46.38	46.42	46.38	46.42	1,176	+0.51(+1.12%)
Jun 26, 2023	45.89	45.90	45.72	45.90	1,031	+0.32(+0.71%)
Jun 23, 2023	45.60	45.70	45.58	45.58	1,164	-0.26(-0.58%)
Jun 22, 2023	45.81	45.88	45.81	45.85	1,242	-0.33(-0.71%)
Jun 21, 2023	46.22	46.22	46.17	46.17	319	+0.21(+0.45%)
Jun 20, 2023	46.31	46.31	45.90	45.97	2,051	-0.54(-1.16%)
Jun 16, 2023	46.51	46.59	46.50	46.51	4,181	+0.09(+0.19%)
Jun 15, 2023	46.32	46.47	46.32	46.42	1,851	+0.88(+1.92%)
May 08, 2023	45.63	45.66	45.54	45.54	1,672	-0.03(-0.07%)
May 05, 2023	45.49	45.73	45.49	45.58	8,708	+0.95(+2.13%)
May 04, 2023	44.60	44.70	44.48	44.62	1,344	-0.63(-1.39%)
May 03, 2023	45.76	45.87	45.25	45.25	1,523	-0.54(-1.18%)
May 02, 2023	45.80	45.82	45.76	45.79	1,176	-0.95(-2.02%)
May 01, 2023	46.79	46.89	46.72	46.74	3,612	+0.11(+0.24%)
Apr 28, 2023	46.09	46.63	46.09	46.63	1,154	+0.44(+0.96%)
Apr 27, 2023	45.92	46.22	45.87	46.19	1,955	+0.44(+0.97%)
Apr 26, 2023	46.10	46.10	45.68	45.74	1,973	-0.54(-1.18%)
Apr 25, 2023	46.36	46.36	46.29	46.29	1,639	-0.67(-1.43%)
Apr 24, 2023	46.59	46.98	46.59	46.95	2,034	+0.27(+0.57%)
Apr 21, 2023	46.53	46.69	46.53	46.69	816	-0.19(-0.41%)
Apr 20, 2023	46.82	46.92	46.78	46.88	5,092	-0.33(-0.70%)
Apr 19, 2023	47.17	47.21	47.10	47.21	916	-0.21(-0.45%)
Apr 18, 2023	47.29	47.43	47.25	47.43	4,798	+0.03(+0.05%)
Apr 17, 2023	47.29	47.40	47.20	47.40	1,173	+0.22(+0.47%)
Apr 14, 2023	47.46	47.46	46.98	47.18	2,072	-0.21(-0.44%)
Apr 13, 2023	47.12	47.49	47.10	47.39	3,167	+0.15(+0.33%)
Apr 12, 2023	47.59	47.59	47.23	47.23	2,812	-0.20(-0.43%)
Apr 11, 2023	47.36	47.60	47.35	47.44	4,910	+0.40(+0.85%)
Apr 10, 2023	46.52	47.04	46.52	47.04	2,064	+0.41(+0.88%)
Apr 06, 2023	46.78	46.78	46.62	46.62	1,093	-0.09(-0.19%)
Apr 05, 2023	46.33	46.71	46.33	46.71	1,086	+0.50(+1.09%)
Apr 04, 2023	46.32	46.32	46.07	46.21	2,245	-0.67(-1.43%)
Apr 03, 2023	46.93	47.01	46.85	46.88	5,036	+0.50(+1.09%)
Mar 31, 2023	46.22	46.37	46.19	46.37	1,534	+0.45(+0.97%)
Mar 30, 2023	46.03	46.03	45.78	45.93	3,037	+0.14(+0.31%)
Mar 29, 2023	45.54	45.79	45.54	45.79	4,175	+0.69(+1.52%)
Mar 28, 2023	45.00	45.10	45.00	45.10	612	+0.23(+0.51%)
Mar 27, 2023	44.81	45.06	44.69	44.87	2,802	+0.67(+1.51%)
Mar 24, 2023	43.50	44.20	43.45	44.20	2,130	+0.38(+0.87%)
Mar 23, 2023	44.68	44.68	43.66	43.82	1,794	-0.60(-1.36%)
Mar 22, 2023	45.40	45.40	44.43	44.43	1,462	-1.03(-2.27%)
Mar 21, 2023	45.43	45.46	45.28	45.46	1,645	+0.67(+1.50%)
Mar 20, 2023	44.14	44.98	44.14	44.79	3,820	+0.82(+1.87%)
Mar 17, 2023	44.00	44.06	43.96	43.96	1,470	-0.90(-2.00%)
Mar 16, 2023	43.94	44.89	43.81	44.86	4,089	+0.65(+1.48%)
Mar 15, 2023	44.05	44.30	43.91	44.20	4,392	-1.09(-2.40%)
Mar 14, 2023	45.49	45.63	44.89	45.29	10,028	+0.48(+1.08%)
Mar 13, 2023	44.81	45.40	44.36	44.81	13,677	-0.98(-2.14%)
Mar 10, 2023	46.42	46.46	45.78	45.78	13,556	-0.88(-1.89%)
Mar 09, 2023	47.69	47.69	46.67	46.67	3,223	-0.99(-2.08%)
Mar 08, 2023	47.96	47.96	47.44	47.66	2,819	-0.17(-0.36%)
Mar 07, 2023	48.35	48.37	47.75	47.83	12,072	-0.80(-1.65%)
Mar 06, 2023	48.68	48.81	48.58	48.64	3,239	-0.19(-0.38%)
Mar 03, 2023	48.47	48.82	48.47	48.82	3,093	+0.53(+1.09%)
Mar 02, 2023	47.86	48.29	47.86	48.29	6,743	+0.20(+0.41%)
Mar 01, 2023	48.04	48.10	48.02	48.10	640	+0.16(+0.32%)
Feb 28, 2023	48.33	48.33	47.91	47.94	4,172	-0.25(-0.52%)
Feb 27, 2023	48.58	48.58	48.13	48.19	420	-0.05(-0.11%)
Feb 24, 2023	48.08	48.25	47.93	48.25	1,486	+0.04(+0.09%)
Feb 23, 2023	47.98	48.28	47.98	48.20	1,346	+0.21(+0.43%)
Feb 22, 2023	48.23	48.29	47.94	47.99	3,846	-0.09(-0.18%)
Feb 21, 2023	48.62	48.62	48.08	48.08	3,889	-0.71(-1.45%)
Feb 17, 2023	48.62	48.79	48.62	48.79	1,783	-0.29(-0.60%)
Feb 16, 2023	49.37	49.38	49.08	49.08	3,975	-0.32(-0.65%)
Feb 15, 2023	49.25	49.41	49.08	49.41	2,510	-0.21(-0.42%)
Feb 14, 2023	49.70	49.70	49.41	49.62	29,208	-0.07(-0.14%)
Feb 13, 2023	49.63	49.69	49.62	49.69	5,719	+0.29(+0.58%)
Feb 10, 2023	49.24	49.40	49.24	49.40	2,572	+0.79(+1.62%)
Feb 09, 2023	49.08	49.09	48.61	48.61	5,230	-0.32(-0.65%)
Feb 08, 2023	48.99	49.25	48.92	48.93	2,806	-0.31(-0.63%)
Feb 07, 2023	48.46	49.24	48.46	49.24	3,628	+0.54(+1.11%)
Feb 06, 2023	48.38	48.70	48.38	48.70	3,176	-0.11(-0.22%)
Feb 03, 2023	49.04	49.11	48.77	48.81	340,467	-0.47(-0.94%)
Feb 02, 2023	49.19	49.42	49.10	49.27	6,241	-0.17(-0.35%)
Feb 01, 2023	49.52	49.80	49.00	49.45	17,131	-0.27(-0.55%)
Jan 31, 2023	49.04	49.72	49.04	49.72	121,999	+0.68(+1.39%)
Jan 30, 2023	49.30	49.53	49.04	49.04	248,677	-0.48(-0.96%)
Jan 27, 2023	49.59	49.82	49.51	49.51	5,065	-0.16(-0.32%)
Jan 26, 2023	49.32	49.68	49.19	49.68	537,052	+0.52(+1.06%)
Jan 25, 2023	48.71	49.16	48.62	49.16	3,006	+0.23(+0.48%)
Jan 24, 2023	48.85	48.92	48.73	48.92	3,309	+0.08(+0.17%)
Jan 23, 2023	48.85	49.01	48.84	48.84	2,445	+0.39(+0.81%)
Jan 20, 2023	48.17	48.45	48.17	48.45	4,361	+0.56(+1.16%)
Jan 19, 2023	47.68	47.98	47.49	47.89	4,011	-0.03(-0.07%)
Jan 18, 2023	48.78	48.78	47.93	47.93	1,337	-0.88(-1.80%)
Jan 17, 2023	49.12	49.16	48.81	48.81	1,713	-0.19(-0.39%)
Jan 13, 2023	48.90	49.07	48.90	49.00	5,770	-0.06(-0.11%)
Jan 12, 2023	49.13	49.13	49.06	49.06	482	+0.21(+0.42%)
Jan 11, 2023	48.79	48.85	48.72	48.85	2,662	+0.24(+0.49%)
Jan 10, 2023	48.49	48.61	48.30	48.61	4,675	+0.14(+0.28%)
Jan 09, 2023	48.94	48.94	48.48	48.48	956	-0.17(-0.35%)
Jan 06, 2023	48.06	48.74	48.06	48.64	46,187	+1.10(+2.31%)
Jan 05, 2023	47.28	47.63	47.28	47.55	3,383	-0.07(-0.15%)
Jan 04, 2023	47.30	47.83	47.30	47.62	3,022	+0.37(+0.78%)
Jan 03, 2023	47.86	47.86	47.02	47.25	3,532	-0.58(-1.21%)
Dec 30, 2022	47.72	47.83	47.53	47.83	3,015	-0.15(-0.30%)
Dec 29, 2022	48.10	48.10	47.97	47.97	913	+0.46(+0.98%)
Dec 28, 2022	47.80	47.86	47.51	47.51	3,213	-0.75(-1.55%)
Dec 27, 2022	48.14	48.30	48.10	48.26	4,801	+0.21(+0.44%)
Dec 23, 2022	47.60	48.04	47.60	48.04	2,504	+0.63(+1.32%)
Dec 22, 2022	47.72	47.72	46.76	47.42	1,483	-0.48(-1.01%)
Dec 21, 2022	47.92	47.92	47.82	47.90	983	+0.61(+1.29%)
Dec 20, 2022	47.08	47.47	47.08	47.29	2,832	+0.25(+0.52%)
Dec 19, 2022	47.40	47.40	46.76	47.05	5,766	-0.26(-0.55%)
Dec 16, 2022	47.02	47.31	47.02	47.31	2,172	-0.43(-0.89%)
Dec 15, 2022	48.04	48.04	47.57	47.73	3,982	-0.91(-1.86%)
Dec 14, 2022	49.24	49.25	48.49	48.64	2,060	-0.30(-0.61%)
Dec 13, 2022	49.71	49.71	48.89	48.94	3,066	+0.01(+0.02%)
Dec 12, 2022	48.23	48.95	48.23	48.93	885	+0.70(+1.45%)
Dec 09, 2022	48.53	48.69	48.23	48.23	6,293	-0.35(-0.73%)
Dec 08, 2022	48.90	48.90	48.54	48.58	5,371	-0.05(-0.09%)
Dec 07, 2022	48.72	48.72	48.60	48.63	881	-0.13(-0.27%)
Dec 06, 2022	49.18	49.18	48.74	48.76	823	-0.32(-0.66%)
Dec 05, 2022	49.82	49.82	48.99	49.08	11,286	-0.99(-1.98%)
Dec 02, 2022	50.00	50.08	49.96	50.08	2,583	-0.04(-0.08%)
Dec 01, 2022	50.22	50.22	50.11	50.11	1,911	-0.17(-0.34%)
Nov 30, 2022	49.61	50.29	49.16	50.29	3,193	+0.76(+1.53%)
Nov 29, 2022	49.63	49.63	49.47	49.53	1,816	+0.29(+0.59%)
Nov 28, 2022	49.55	49.55	49.22	49.24	3,234	-0.77(-1.54%)
Nov 25, 2022	50.07	50.07	50.01	50.01	185	+0.22(+0.45%)
Nov 23, 2022	49.73	49.81	49.57	49.79	46,212	-0.04(-0.08%)
Nov 22, 2022	49.63	49.83	49.58	49.83	1,444	+0.78(+1.58%)
Nov 21, 2022	48.79	49.10	48.61	49.05	6,542	+0.07(+0.14%)
Nov 18, 2022	48.77	48.98	48.77	48.98	1,793	+0.47(+0.97%)
Nov 17, 2022	48.12	48.51	48.02	48.51	5,982	-0.02(-0.04%)
Nov 16, 2022	48.79	48.79	48.47	48.53	1,929	-0.44(-0.90%)
Nov 15, 2022	49.23	49.23	48.78	48.97	3,123	+0.24(+0.49%)
Nov 14, 2022	49.33	49.39	48.73	48.73	2,740	-0.42(-0.86%)
Nov 11, 2022	48.92	49.25	48.92	49.15	16,186	+0.20(+0.40%)
Nov 10, 2022	48.57	48.95	48.53	48.95	32,800	+1.71(+3.62%)
Nov 09, 2022	48.18	48.22	47.20	47.25	10,806	-1.07(-2.21%)
Nov 08, 2022	48.46	48.46	48.27	48.31	1,059	+0.24(+0.51%)
Nov 07, 2022	47.89	48.10	47.89	48.07	2,005	+0.29(+0.61%)
Nov 04, 2022	48.00	48.00	47.30	47.78	1,179	+0.50(+1.07%)
Nov 03, 2022	46.95	47.55	46.95	47.28	2,720	-0.36(-0.76%)
Nov 02, 2022	48.73		47.64	47.64	3,909	-0.85(-1.75%)
Nov 01, 2022	48.46	48.59	48.46	48.48	1,874	+0.33(+0.69%)
Oct 31, 2022	48.25	48.30	48.08	48.15	5,734	-0.06(-0.12%)
Oct 28, 2022	47.47	48.25	47.47	48.21	15,518	+0.92(+1.94%)
Oct 27, 2022	47.67	47.67	47.29	47.29	21,724	+0.20(+0.43%)
Oct 26, 2022	47.09	47.46	47.08	47.09	4,876	+0.22(+0.48%)
Oct 25, 2022	46.18	46.87	46.18	46.87	964	+0.60(+1.30%)
Oct 24, 2022	45.93	46.32	45.93	46.27	2,768	+0.60(+1.31%)
Oct 21, 2022	44.61	45.71	44.61	45.67	858	+1.05(+2.34%)
Oct 20, 2022	45.18	45.19	44.60	44.62	8,699	-0.58(-1.29%)
Oct 19, 2022	45.32	45.32	44.99	45.21	2,100	-0.24(-0.53%)
Oct 18, 2022	45.54	45.59	45.36	45.45	5,790	+0.67(+1.50%)
Oct 17, 2022	44.78	44.91	44.72	44.78	2,667	+0.70(+1.59%)
Oct 14, 2022	44.57	44.57	44.08	44.08	3,611	-1.10(-2.43%)
Oct 13, 2022	44.14	45.24	44.14	45.17	1,623	+1.40(+3.20%)
Oct 12, 2022	44.02	44.06	43.77	43.77	2,186	-0.20(-0.45%)
Oct 11, 2022	43.76	44.46	43.76	43.97	701	-0.08(-0.18%)
Oct 10, 2022	44.18	44.19	44.01	44.05	6,993	-0.05(-0.11%)
Oct 07, 2022	44.41	44.41	44.04	44.09	6,495	-0.92(-2.05%)
Oct 06, 2022	45.20	45.20	44.95	45.02	9,894	-0.38(-0.84%)
Oct 05, 2022	45.28	45.56	45.24	45.40	4,385	-0.15(-0.33%)
Oct 04, 2022	45.37	45.55	45.26	45.55	36,029	+1.59(+3.62%)
Oct 03, 2022	43.26	44.06	43.19	43.95	1,317	+1.35(+3.16%)
Sep 30, 2022	42.74	43.19	42.61	42.61	1,669	-0.37(-0.87%)
Sep 29, 2022	42.68	43.03	42.68	42.98	4,424	-0.73(-1.67%)
Sep 28, 2022	42.89	43.71	42.89	43.71	7,116	+0.98(+2.30%)
Sep 27, 2022	43.20	43.31	42.56	42.73	3,801	-0.03(-0.08%)
Sep 26, 2022	43.25	43.30	42.67	42.77	6,787	-0.65(-1.50%)
Sep 23, 2022	43.93	43.93	42.93	43.42	10,632	-1.25(-2.80%)
Sep 22, 2022	44.71	44.71	44.67	44.67	1,100	-0.44(-0.98%)
Sep 21, 2022	46.16	46.20	45.11	45.11	3,730	-0.67(-1.47%)
Sep 20, 2022	45.80	45.81	45.48	45.79	3,991	-0.77(-1.66%)
Sep 19, 2022	46.24	46.56	46.18	46.56	9,662	+0.48(+1.05%)
Sep 16, 2022	46.11	46.11	45.69	46.08	5,143	-0.48(-1.02%)
Sep 15, 2022	46.77	46.77	46.55	46.55	445	-0.20(-0.42%)
Sep 14, 2022	46.75	46.76	46.75	46.75	1,154	-0.14(-0.30%)
Sep 13, 2022	47.74	47.74	46.82	46.89	1,840	-1.56(-3.22%)
Sep 12, 2022	48.48	48.61	48.29	48.45	5,920	+0.29(+0.61%)
Sep 09, 2022	48.12	48.25	48.12	48.16	1,369	+0.61(+1.28%)
Sep 08, 2022	46.93	47.56	46.93	47.55	3,196	+0.50(+1.05%)
Sep 07, 2022	46.59	47.09	46.59	47.06	3,345	+0.84(+1.81%)
Sep 06, 2022	46.77	46.77	46.20	46.22	3,276	-0.31(-0.67%)
Sep 02, 2022	47.24	47.44	46.43	46.53	1,030	-0.06(-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.