Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	58.91	59.02	58.72	58.92	369,181	+0.17(+0.29%)
Jul 28, 2023	58.79	58.91	58.55	58.75	308,430	+0.38(+0.66%)
Jul 27, 2023	59.06	59.11	58.26	58.37	397,926	-0.28(-0.47%)
Jul 26, 2023	58.42	58.81	58.42	58.65	315,286	+0.19(+0.32%)
Jul 25, 2023	58.35	58.65	58.33	58.46	317,323	+0.02(+0.03%)
Jul 24, 2023	58.19	58.56	58.19	58.44	383,171	+0.34(+0.58%)
Jul 21, 2023	58.28	58.29	58.04	58.10	240,743	+0.01(+0.02%)
Jul 20, 2023	58.09	58.27	58.03	58.09	342,022	-0.03(-0.05%)
Jul 19, 2023	57.95	58.22	57.92	58.12	446,764	+0.33(+0.56%)
Jul 18, 2023	57.30	57.84	57.30	57.80	324,778	+0.45(+0.79%)
Jul 17, 2023	57.14	57.46	57.08	57.34	325,256	+0.11(+0.19%)
Jul 14, 2023	57.67	57.67	57.17	57.24	289,750	-0.35(-0.60%)
Jul 13, 2023	57.45	57.65	57.40	57.58	302,400	+0.29(+0.50%)
Jul 12, 2023	57.42	57.53	57.20	57.30	480,079	+0.31(+0.54%)
Jul 11, 2023	56.55	57.03	56.52	56.99	547,589	+0.54(+0.96%)
Jul 10, 2023	56.15	56.52	56.13	56.45	423,537	+0.23(+0.40%)
Jul 07, 2023	56.05	56.69	56.05	56.22	358,963	+0.03(+0.05%)
Jul 06, 2023	56.21	56.25	55.85	56.19	534,220	-0.53(-0.94%)
Jul 05, 2023	56.70	56.87	56.60	56.72	382,956	-0.21(-0.36%)
Jul 03, 2023	56.64	56.96	56.63	56.93	290,900	+0.19(+0.33%)
Jun 30, 2023	56.57	56.87	56.52	56.74	325,673	+0.50(+0.89%)
Jun 29, 2023	55.86	56.24	55.81	56.24	339,381	+0.34(+0.60%)
Jun 28, 2023	55.78	55.93	55.57	55.91	280,979	+0.01(+0.02%)
Jun 27, 2023	55.38	55.99	55.33	55.90	360,958	+0.54(+0.98%)
Jun 26, 2023	55.23	55.52	55.22	55.35	310,559	+0.10(+0.18%)
Jun 23, 2023	55.23	55.42	55.13	55.25	407,943	-0.36(-0.66%)
Jun 22, 2023	55.55	55.64	55.41	55.62	365,791	-0.04(-0.07%)
Jun 21, 2023	55.68	55.90	55.52	55.66	359,180	-0.20(-0.36%)
Jun 20, 2023	56.08	56.10	55.65	55.86	391,081	-0.49(-0.87%)
Jun 16, 2023	56.72	56.72	56.30	56.35	568,556	-0.13(-0.23%)
Jun 15, 2023	55.71	56.59	55.71	56.48	356,055	+2.72(+5.05%)
May 08, 2023	53.86	53.90	53.62	53.76	327,451	-0.04(-0.07%)
May 05, 2023	53.35	53.93	53.35	53.80	349,553	+0.99(+1.88%)
May 04, 2023	53.17	53.21	52.58	52.81	678,808	-0.57(-1.07%)
May 03, 2023	53.83	54.11	53.34	53.38	211,856	-0.39(-0.73%)
May 02, 2023	54.44	54.44	53.33	53.77	379,244	-0.79(-1.46%)
May 01, 2023	54.61	54.86	54.54	54.56	286,369	-0.07(-0.13%)
Apr 28, 2023	54.04	54.63	54.04	54.63	315,978	+0.50(+0.92%)
Apr 27, 2023	53.41	54.15	53.41	54.13	326,862	+1.01(+1.90%)
Apr 26, 2023	53.51	53.57	53.01	53.12	719,019	-0.45(-0.84%)
Apr 25, 2023	54.09	54.14	53.55	53.57	329,558	-0.79(-1.46%)
Apr 24, 2023	54.22	54.39	54.13	54.37	516,367	+0.12(+0.22%)
Apr 21, 2023	54.35	54.35	54.00	54.25	273,013	-0.03(-0.05%)
Apr 20, 2023	54.26	54.46	54.08	54.28	288,316	-0.38(-0.70%)
Apr 19, 2023	54.51	54.72	54.43	54.66	316,873	-0.10(-0.18%)
Apr 18, 2023	54.84	54.85	54.53	54.76	488,223	+0.06(+0.11%)
Apr 17, 2023	54.42	54.70	54.31	54.70	328,300	+0.24(+0.43%)
Apr 14, 2023	54.52	54.81	54.16	54.47	262,702	-0.03(-0.05%)
Apr 13, 2023	54.11	54.57	53.95	54.50	301,862	+0.47(+0.87%)
Apr 12, 2023	54.53	54.57	53.94	54.02	321,600	-0.25(-0.45%)
Apr 11, 2023	54.16	54.45	54.14	54.27	388,877	+0.24(+0.44%)
Apr 10, 2023	53.61	54.04	53.58	54.03	303,490	+0.20(+0.36%)
Apr 06, 2023	53.70	53.95	53.61	53.84	393,990	+0.05(+0.09%)
Apr 05, 2023	53.59	53.80	53.51	53.79	243,514	+0.05(+0.09%)
Apr 04, 2023	54.27	54.27	53.50	53.74	256,716	-0.48(-0.89%)
Apr 03, 2023	53.95	54.32	53.91	54.22	308,730	+0.35(+0.66%)
Mar 31, 2023	53.36	53.90	53.36	53.87	554,599	+0.67(+1.25%)
Mar 30, 2023	53.28	53.33	52.95	53.20	443,961	+0.28(+0.54%)
Mar 29, 2023	52.65	52.96	52.58	52.92	3,818,137	+0.74(+1.41%)
Mar 28, 2023	52.10	52.34	51.97	52.18	267,226	-0.01(-0.02%)
Mar 27, 2023	52.23	52.41	51.97	52.19	592,599	+0.36(+0.70%)
Mar 24, 2023	51.26	51.83	50.92	51.83	526,490	+0.34(+0.67%)
Mar 23, 2023	51.88	52.34	51.14	51.48	350,635	-0.08(-0.15%)
Mar 22, 2023	52.55	52.86	51.56	51.56	366,084	-1.00(-1.91%)
Mar 21, 2023	52.43	52.64	52.29	52.56	348,441	+0.71(+1.37%)
Mar 20, 2023	51.42	52.00	51.42	51.85	351,153	+0.56(+1.08%)
Mar 17, 2023	51.92	51.92	51.10	51.30	217,911	-0.75(-1.44%)
Mar 16, 2023	50.98	52.14	50.85	52.05	474,499	+0.66(+1.29%)
Mar 15, 2023	51.19	51.38	50.66	51.38	578,393	-0.61(-1.16%)
Mar 14, 2023	52.07	52.39	51.44	51.99	424,105	+0.65(+1.27%)
Mar 13, 2023	51.20	52.01	50.89	51.33	1,105,871	-0.51(-0.98%)
Mar 10, 2023	52.41	52.75	51.57	51.84	586,606	-0.68(-1.30%)
Mar 09, 2023	53.69	53.86	52.42	52.53	325,640	-1.05(-1.97%)
Mar 08, 2023	53.60	53.77	53.30	53.58	314,662	-0.06(-0.11%)
Mar 07, 2023	54.49	54.49	53.52	53.64	419,603	-0.86(-1.58%)
Mar 06, 2023	54.61	54.83	54.42	54.50	271,996	-0.06(-0.11%)
Mar 03, 2023	54.06	54.60	53.91	54.56	354,666	+0.71(+1.32%)
Mar 02, 2023	53.29	53.94	53.19	53.84	291,681	+0.33(+0.62%)
Mar 01, 2023	53.48	53.69	53.32	53.51	408,435	-0.04(-0.07%)
Feb 28, 2023	53.77	53.91	53.55	53.55	275,741	-0.25(-0.47%)
Feb 27, 2023	54.12	54.30	53.68	53.80	328,810	+0.11(+0.20%)
Feb 24, 2023	53.53	53.80	53.30	53.70	402,662	-0.37(-0.69%)
Feb 23, 2023	54.20	54.34	53.56	54.07	310,824	+0.12(+0.22%)
Feb 22, 2023	54.07	54.27	53.76	53.95	372,086	-0.12(-0.22%)
Feb 21, 2023	54.59	54.73	53.98	54.07	404,039	-1.08(-1.96%)
Feb 17, 2023	55.02	55.18	54.73	55.15	286,936	-0.08(-0.14%)
Feb 16, 2023	55.23	55.74	55.14	55.23	259,760	-0.54(-0.96%)
Feb 15, 2023	55.32	55.78	55.23	55.77	326,653	+0.12(+0.21%)
Feb 14, 2023	55.61	55.97	55.19	55.65	272,470	-0.11(-0.19%)
Feb 13, 2023	55.16	55.77	55.15	55.76	389,983	+0.62(+1.13%)
Feb 10, 2023	54.71	55.20	54.67	55.13	276,461	+0.37(+0.68%)
Feb 09, 2023	55.67	55.74	54.66	54.76	314,502	-0.58(-1.04%)
Feb 08, 2023	55.58	55.72	55.25	55.34	257,401	-0.55(-0.98%)
Feb 07, 2023	55.19	56.02	55.00	55.88	257,969	+0.52(+0.93%)
Feb 06, 2023	55.35	55.45	55.05	55.37	325,462	-0.32(-0.58%)
Feb 03, 2023	55.70	56.13	55.54	55.69	752,704	-0.48(-0.85%)
Feb 02, 2023	56.00	56.31	55.67	56.17	356,352	+0.54(+0.97%)
Feb 01, 2023	55.04	56.04	54.71	55.63	494,935	+0.31(+0.56%)
Jan 31, 2023	54.61	55.32	54.52	55.32	623,440	+0.82(+1.50%)
Jan 30, 2023	54.70	55.02	54.48	54.50	334,776	-0.55(-0.99%)
Jan 27, 2023	54.90	55.30	54.85	55.04	266,443	-0.01(-0.02%)
Jan 26, 2023	54.83	55.08	54.51	55.05	285,137	+0.46(+0.84%)
Jan 25, 2023	54.01	54.62	53.83	54.59	360,063	+0.19(+0.34%)
Jan 24, 2023	54.23	54.54	53.87	54.41	322,117	-0.02(-0.04%)
Jan 23, 2023	53.96	54.71	53.92	54.43	398,290	+0.54(+1.00%)
Jan 20, 2023	53.21	53.90	52.96	53.89	332,767	+0.83(+1.56%)
Jan 19, 2023	53.09	53.34	52.82	53.06	340,706	-0.38(-0.71%)
Jan 18, 2023	54.46	54.54	53.40	53.44	410,132	-0.88(-1.62%)
Jan 17, 2023	54.52	54.69	54.28	54.32	346,311	-0.27(-0.50%)
Jan 13, 2023	53.95	54.66	53.95	54.59	308,597	+0.19(+0.34%)
Jan 12, 2023	54.35	54.62	53.96	54.41	347,215	+0.22(+0.41%)
Jan 11, 2023	53.83	54.22	53.73	54.18	308,127	+0.49(+0.91%)
Jan 10, 2023	53.29	53.70	53.08	53.70	361,812	+0.43(+0.81%)
Jan 09, 2023	53.69	54.04	53.27	53.27	359,273	-0.22(-0.42%)
Jan 06, 2023	52.75	53.65	52.57	53.49	255,877	+1.14(+2.18%)
Jan 05, 2023	52.41	52.55	52.14	52.35	321,840	-0.32(-0.61%)
Jan 04, 2023	52.37	52.93	52.22	52.67	346,785	+0.57(+1.09%)
Jan 03, 2023	52.41	52.66	51.73	52.11	544,790	-0.06(-0.11%)
Dec 30, 2022	51.98	52.18	51.73	52.16	342,496	-0.13(-0.24%)
Dec 29, 2022	51.81	52.38	51.80	52.29	300,989	+0.78(+1.52%)
Dec 28, 2022	52.17	52.38	51.50	51.51	376,916	-0.69(-1.33%)
Dec 27, 2022	52.21	52.36	51.89	52.20	440,767	+0.04(+0.07%)
Dec 23, 2022	51.70	52.16	51.51	52.16	323,441	+0.39(+0.75%)
Dec 22, 2022	51.96	51.96	50.97	51.77	838,318	-0.55(-1.04%)
Dec 21, 2022	51.97	52.47	51.97	52.32	714,686	+0.73(+1.42%)
Dec 20, 2022	51.38	51.83	51.30	51.59	449,157	+0.11(+0.21%)
Dec 19, 2022	51.84	51.95	51.22	51.48	464,239	-0.37(-0.72%)
Dec 16, 2022	51.87	52.07	51.46	51.85	679,405	-0.54(-1.02%)
Dec 15, 2022	52.91	52.95	52.14	52.39	595,366	-1.11(-2.08%)
Dec 14, 2022	53.82	54.25	53.24	53.50	486,250	-0.34(-0.63%)
Dec 13, 2022	54.75	54.91	53.56	53.84	611,023	+0.22(+0.42%)
Dec 12, 2022	52.93	53.62	52.77	53.62	568,693	+0.81(+1.53%)
Dec 09, 2022	53.09	53.33	52.78	52.81	268,639	-0.42(-0.79%)
Dec 08, 2022	53.26	53.43	53.05	53.23	336,334	+0.25(+0.48%)
Dec 07, 2022	52.91	53.31	52.86	52.97	344,443	-0.05(-0.09%)
Dec 06, 2022	53.58	53.76	52.71	53.02	630,101	-0.64(-1.19%)
Dec 05, 2022	54.34	54.40	53.47	53.66	352,034	-1.02(-1.86%)
Dec 02, 2022	54.10	54.74	54.10	54.68	294,305	-0.09(-0.16%)
Dec 01, 2022	55.04	55.14	54.52	54.77	479,598	-0.17(-0.32%)
Nov 30, 2022	53.78	54.94	53.31	54.94	668,244	+1.19(+2.22%)
Nov 29, 2022	53.66	53.88	53.52	53.75	261,447	+0.17(+0.33%)
Nov 28, 2022	54.02	54.21	53.49	53.57	287,682	-0.93(-1.71%)
Nov 25, 2022	54.41	54.57	54.41	54.51	153,854	+0.08(+0.14%)
Nov 23, 2022	54.13	54.47	54.07	54.43	440,151	+0.16(+0.29%)
Nov 22, 2022	53.74	54.29	53.74	54.27	603,396	+0.77(+1.43%)
Nov 21, 2022	53.32	53.56	53.12	53.51	378,572	-0.03(-0.05%)
Nov 18, 2022	53.56	53.65	53.19	53.54	629,127	+0.30(+0.57%)
Nov 17, 2022	52.65	53.23	52.55	53.23	786,445	+0.00(+0.00%)
Nov 16, 2022	53.46	53.53	53.16	53.23	266,378	-0.47(-0.87%)
Nov 15, 2022	53.97	54.13	53.29	53.70	326,960	+0.38(+0.71%)
Nov 14, 2022	53.56	54.04	53.32	53.32	662,466	-0.44(-0.81%)
Nov 11, 2022	53.47	53.86	53.24	53.76	777,867	+0.48(+0.89%)
Nov 10, 2022	52.54	53.32	52.36	53.28	295,557	+2.25(+4.41%)
Nov 09, 2022	51.75	51.93	50.93	51.03	428,123	-1.02(-1.96%)
Nov 08, 2022	51.93	52.37	51.50	52.05	450,744	+0.28(+0.54%)
Nov 07, 2022	51.36	51.80	51.19	51.77	329,004	+0.56(+1.10%)
Nov 04, 2022	51.14	51.54	50.46	51.21	416,944	+0.73(+1.44%)
Nov 03, 2022	50.28	50.78	49.99	50.48	562,322	-0.30(-0.59%)
Nov 02, 2022	51.70		50.77	50.78	418,789	-1.05(-2.02%)
Nov 01, 2022	52.22	52.24	51.58	51.83	394,167	+0.04(+0.07%)
Oct 31, 2022	51.70	52.06	51.65	51.79	412,433	-0.21(-0.41%)
Oct 28, 2022	50.96	52.06	50.96	52.00	375,749	+1.16(+2.29%)
Oct 27, 2022	51.12	51.48	50.78	50.84	535,523	-0.10(-0.19%)
Oct 26, 2022	50.79	51.45	50.75	50.93	307,175	+0.03(+0.06%)
Oct 25, 2022	50.15	50.92	50.12	50.91	359,630	+0.72(+1.43%)
Oct 24, 2022	49.86	50.35	49.66	50.19	448,212	+0.55(+1.11%)
Oct 21, 2022	48.43	49.68	48.26	49.63	484,892	+1.18(+2.44%)
Oct 20, 2022	48.80	49.34	48.32	48.45	639,729	-0.32(-0.66%)
Oct 19, 2022	48.86	49.20	48.40	48.77	562,506	-0.34(-0.69%)
Oct 18, 2022	49.35	49.52	48.61	49.11	491,605	+0.64(+1.32%)
Oct 17, 2022	48.26	48.64	48.26	48.47	523,917	+0.94(+1.98%)
Oct 14, 2022	48.70	48.87	47.42	47.53	560,487	-0.87(-1.80%)
Oct 13, 2022	46.22	48.55	46.11	48.40	440,752	+1.39(+2.95%)
Oct 12, 2022	47.16	47.38	46.93	47.01	372,707	-0.15(-0.31%)
Oct 11, 2022	47.09	47.78	46.86	47.16	436,869	-0.16(-0.35%)
Oct 10, 2022	47.71	47.75	47.05	47.32	324,673	-0.29(-0.61%)
Oct 07, 2022	48.26	48.26	47.35	47.61	444,402	-1.11(-2.27%)
Oct 06, 2022	49.03	49.28	48.65	48.72	1,298,341	-0.48(-0.97%)
Oct 05, 2022	48.79	49.50	48.51	49.20	639,560	-0.15(-0.30%)
Oct 04, 2022	48.49	49.34	48.49	49.34	511,812	+1.59(+3.33%)
Oct 03, 2022	46.98	48.00	46.82	47.75	902,111	+1.39(+2.99%)
Sep 30, 2022	46.93	47.37	46.35	46.36	650,228	-0.71(-1.51%)
Sep 29, 2022	47.52	47.52	46.69	47.07	1,396,190	-0.88(-1.84%)
Sep 28, 2022	47.14	48.15	46.96	47.95	1,370,551	+0.99(+2.11%)
Sep 27, 2022	47.52	47.74	46.64	46.96	1,538,313	-0.11(-0.23%)
Sep 26, 2022	47.45	47.83	46.87	47.07	1,472,381	-0.64(-1.34%)
Sep 23, 2022	48.10	48.10	47.09	47.71	4,294,715	-0.99(-2.03%)
Sep 22, 2022	49.12	49.17	48.64	48.70	1,532,202	-0.40(-0.81%)
Sep 21, 2022	50.25	50.50	49.08	49.10	275,482	-0.88(-1.75%)
Sep 20, 2022	50.22	50.22	49.59	49.98	962,278	-0.62(-1.22%)
Sep 19, 2022	49.75	50.59	49.71	50.59	582,218	+0.41(+0.81%)
Sep 16, 2022	50.15	50.25	49.73	50.19	525,436	-0.39(-0.76%)
Sep 15, 2022	50.79	51.13	50.46	50.57	302,498	-0.42(-0.83%)
Sep 14, 2022	51.08	51.20	50.57	51.00	299,359	+0.07(+0.13%)
Sep 13, 2022	52.02	52.15	50.75	50.93	481,995	-2.04(-3.85%)
Sep 12, 2022	52.78	53.18	52.73	52.97	268,018	+0.49(+0.94%)
Sep 09, 2022	52.09	52.57	52.04	52.48	377,697	+0.73(+1.42%)
Sep 08, 2022	51.14	51.74	50.96	51.74	406,333	+0.34(+0.66%)
Sep 07, 2022	50.48	51.47	50.43	51.41	339,431	+0.78(+1.54%)
Sep 06, 2022	51.06	51.11	50.39	50.62	647,154	-0.31(-0.61%)
Sep 02, 2022	51.81	52.00	50.70	50.93	344,018	-0.32(-0.62%)
Sep 01, 2022	50.95	51.28	50.56	51.25	697,601	+0.03(+0.06%)
Aug 31, 2022	51.72	51.84	51.20	51.22	381,966	-0.42(-0.80%)
Aug 30, 2022	52.35	52.35	51.41	51.64	565,290	-0.65(-1.24%)
Aug 29, 2022	52.14	52.68	52.02	52.28	751,868	-0.17(-0.33%)
Aug 26, 2022	53.98	54.07	52.44	52.46	419,426	-1.55(-2.88%)
Aug 25, 2022	53.43	54.01	53.36	54.01	288,655	+0.75(+1.41%)
Aug 24, 2022	53.09	53.39	52.98	53.26	997,312	+0.14(+0.27%)
Aug 23, 2022	53.13	53.51	53.07	53.11	310,885	+0.03(+0.05%)
Aug 22, 2022	53.53	53.53	52.98	53.09	338,180	-1.04(-1.93%)
Aug 19, 2022	54.40	54.46	53.99	54.13	406,798	-0.58(-1.06%)
Aug 18, 2022	54.51	54.75	54.40	54.71	337,008	+0.21(+0.39%)
Aug 17, 2022	54.44	54.80	54.21	54.49	1,348,645	-0.34(-0.62%)
Aug 16, 2022	54.46	55.05	54.46	54.83	307,851	+0.30(+0.55%)
Aug 15, 2022	54.07	54.56	53.97	54.53	876,648	+0.09(+0.16%)
Aug 12, 2022	53.85	54.47	53.78	54.45	280,875	+0.78(+1.46%)
Aug 11, 2022	53.67	54.07	53.59	53.66	509,173	+0.32(+0.60%)
Aug 10, 2022	53.10	53.37	53.01	53.35	252,145	+0.93(+1.77%)
Aug 09, 2022	52.44	52.55	52.25	52.42	383,119	+0.01(+0.02%)
Aug 08, 2022	52.55	52.85	52.34	52.41	390,686	+0.05(+0.09%)
Aug 05, 2022	51.81	52.38	51.74	52.36	294,970	+0.14(+0.26%)
Aug 04, 2022	52.52	52.55	52.20	52.23	295,744	-0.33(-0.62%)
Aug 03, 2022	52.30	52.73	52.19	52.55	280,876	+0.48(+0.93%)
Aug 02, 2022	52.39	52.66	52.00	52.07	361,104	-0.44(-0.85%)

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.