Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	52.10	52.25	51.94	51.96	481,485	-0.06(-0.11%)
Aug 30, 2023	51.82	52.08	51.75	52.02	853,594	+0.26(+0.50%)
Aug 29, 2023	51.02	51.81	50.99	51.77	708,555	+0.74(+1.45%)
Aug 28, 2023	50.98	51.09	50.82	51.02	632,728	+0.33(+0.64%)
Aug 25, 2023	50.55	50.85	50.12	50.70	958,995	+0.34(+0.67%)
Aug 24, 2023	51.24	51.29	50.36	50.36	790,093	-0.71(-1.39%)
Aug 23, 2023	50.62	51.12	50.59	51.07	703,741	+0.57(+1.14%)
Aug 22, 2023	50.86	50.86	50.43	50.50	895,510	-0.11(-0.21%)
Aug 21, 2023	50.43	50.72	50.18	50.61	875,998	+0.29(+0.57%)
Aug 18, 2023	49.95	50.45	49.90	50.32	1,052,620	+0.03(+0.06%)
Aug 17, 2023	50.85	50.91	50.23	50.29	623,535	-0.43(-0.84%)
Aug 16, 2023	51.03	51.24	50.70	50.72	550,682	-0.41(-0.79%)
Aug 15, 2023	51.50	51.51	51.04	51.12	574,745	-0.60(-1.17%)
Aug 14, 2023	51.34	51.73	51.26	51.73	585,791	+0.26(+0.50%)
Aug 11, 2023	51.29	51.57	51.22	51.47	513,050	-0.03(-0.06%)
Aug 10, 2023	51.79	52.15	51.34	51.50	709,036	-0.01(-0.02%)
Aug 09, 2023	51.89	51.89	51.39	51.51	537,409	-0.36(-0.69%)
Aug 08, 2023	51.78	51.90	51.43	51.87	687,783	-0.27(-0.51%)
Aug 07, 2023	51.90	52.13	51.79	52.13	485,815	+0.42(+0.80%)
Aug 04, 2023	52.14	52.39	51.65	51.72	760,721	-0.21(-0.40%)
Aug 03, 2023	51.85	52.14	51.72	51.92	610,251	-0.16(-0.30%)
Aug 02, 2023	52.44	52.45	51.98	52.08	753,538	-0.75(-1.42%)
Aug 01, 2023	52.81	52.89	52.68	52.83	780,037	-0.15(-0.28%)
Jul 31, 2023	52.93	53.03	52.80	52.98	610,425	+0.17(+0.32%)
Jul 28, 2023	52.71	52.91	52.63	52.82	486,744	+0.54(+1.04%)
Jul 27, 2023	53.05	53.12	52.18	52.27	674,904	-0.42(-0.79%)
Jul 26, 2023	52.54	52.84	52.45	52.69	739,295	+0.03(+0.06%)
Jul 25, 2023	52.48	52.81	52.45	52.66	469,653	+0.15(+0.28%)
Jul 24, 2023	52.44	52.60	52.35	52.51	636,373	+0.19(+0.36%)
Jul 21, 2023	52.54	52.54	52.30	52.32	746,709	-0.02(-0.04%)
Jul 20, 2023	52.56	52.67	52.23	52.34	897,750	-0.37(-0.69%)
Jul 19, 2023	52.70	52.84	52.61	52.71	591,853	+0.12(+0.23%)
Jul 18, 2023	52.14	52.65	52.10	52.59	603,062	+0.42(+0.80%)
Jul 17, 2023	51.92	52.29	51.92	52.17	675,207	+0.22(+0.42%)
Jul 14, 2023	52.14	52.17	51.87	51.95	507,477	-0.08(-0.15%)
Jul 13, 2023	51.83	52.12	51.78	52.03	559,207	+0.45(+0.88%)
Jul 12, 2023	51.65	51.76	51.48	51.58	703,556	+0.38(+0.73%)
Jul 11, 2023	50.94	51.25	50.81	51.20	486,502	+0.39(+0.76%)
Jul 10, 2023	50.56	50.82	50.54	50.82	499,394	+0.21(+0.41%)
Jul 07, 2023	50.56	51.05	50.53	50.61	521,265	-0.04(-0.08%)
Jul 06, 2023	50.65	50.68	50.31	50.65	631,484	-0.46(-0.89%)
Jul 05, 2023	51.02	51.17	50.99	51.10	618,517	-0.14(-0.27%)
Jul 03, 2023	51.11	51.24	51.05	51.24	472,426	+0.11(+0.21%)
Jun 30, 2023	50.95	51.24	50.92	51.13	668,525	+0.55(+1.09%)
Jun 29, 2023	50.33	50.59	50.27	50.58	556,050	+0.25(+0.49%)
Jun 28, 2023	50.19	50.46	50.10	50.33	589,844	+0.04(+0.08%)
Jun 27, 2023	49.84	50.36	49.77	50.29	1,073,398	+0.58(+1.17%)
Jun 26, 2023	49.84	50.06	49.68	49.71	710,835	-0.16(-0.32%)
Jun 23, 2023	49.89	50.08	49.78	49.87	1,665,790	-0.40(-0.79%)
Jun 22, 2023	50.01	50.28	49.95	50.26	600,942	+0.10(+0.20%)
Jun 21, 2023	50.31	50.38	50.08	50.16	1,369,282	-0.26(-0.52%)
Jun 20, 2023	50.46	50.52	50.15	50.43	724,374	-0.27(-0.52%)
Jun 16, 2023	51.14	51.14	50.64	50.69	813,403	-0.19(-0.37%)
Jun 15, 2023	50.15	51.01		50.88	644,211	+3.57(+7.54%)
May 08, 2023	47.34	47.37	47.16	47.31	725,086	+0.00(+0.00%)
May 05, 2023	46.85	47.42	46.85	47.31	614,111	+0.91(+1.95%)
May 04, 2023	46.60	46.65	46.24	46.41	1,292,284	-0.34(-0.74%)
May 03, 2023	47.09	47.45	46.74	46.75	1,571,515	-0.30(-0.63%)
May 02, 2023	47.53	47.54	46.68	47.05	695,687	-0.59(-1.24%)
May 01, 2023	47.63	47.87	47.59	47.64	820,977	-0.02(-0.04%)
Apr 28, 2023	47.17	47.66	47.12	47.66	737,846	+0.38(+0.81%)
Apr 27, 2023	46.69	47.29	46.63	47.27	637,243	+0.88(+1.89%)
Apr 26, 2023	46.68	46.79	46.31	46.40	579,590	-0.20(-0.42%)
Apr 25, 2023	47.17	47.18	46.58	46.59	615,684	-0.81(-1.70%)
Apr 24, 2023	47.31	47.46	47.15	47.40	705,245	+0.02(+0.04%)
Apr 21, 2023	47.39	47.42	47.12	47.38	553,457	+0.05(+0.10%)
Apr 20, 2023	47.23	47.53	47.15	47.33	580,570	-0.28(-0.58%)
Apr 19, 2023	47.33	47.70	47.33	47.61	589,882	+0.00(+0.00%)
Apr 18, 2023	47.78	47.78	47.45	47.61	709,330	+0.03(+0.06%)
Apr 17, 2023	47.38	47.58	47.24	47.58	634,327	+0.19(+0.40%)
Apr 14, 2023	47.45	47.70	47.10	47.39	552,290	-0.12(-0.25%)
Apr 13, 2023	47.04	47.55	46.99	47.51	541,521	+0.63(+1.35%)
Apr 12, 2023	47.36	47.42	46.84	46.88	590,353	-0.22(-0.46%)
Apr 11, 2023	47.11	47.28	47.00	47.10	490,661	+0.02(+0.04%)
Apr 10, 2023	46.72	47.08	46.60	47.08	681,766	+0.14(+0.29%)
Apr 06, 2023	46.66	46.98	46.54	46.94	502,979	+0.14(+0.29%)
Apr 05, 2023	46.89	46.92	46.58	46.80	601,853	-0.17(-0.36%)
Apr 04, 2023	47.35	47.38	46.80	46.97	592,549	-0.34(-0.71%)
Apr 03, 2023	47.14	47.36	46.99	47.30	890,497	+0.15(+0.31%)
Mar 31, 2023	46.60	47.19	46.54	47.15	779,803	+0.71(+1.53%)
Mar 30, 2023	46.50	46.58	46.25	46.44	989,985	+0.25(+0.53%)
Mar 29, 2023	45.99	46.23	45.89	46.20	879,817	+0.64(+1.41%)
Mar 28, 2023	45.54	45.68	45.32	45.56	1,203,818	-0.07(-0.15%)
Mar 27, 2023	45.77	45.89	45.51	45.63	918,550	+0.14(+0.30%)
Mar 24, 2023	45.04	45.51	44.76	45.49	1,701,288	+0.28(+0.61%)
Mar 23, 2023	45.46	45.96	44.90	45.21	1,089,513	+0.08(+0.17%)
Mar 22, 2023	45.97	46.36	45.12	45.13	1,168,527	-0.86(-1.87%)
Mar 21, 2023	45.79	46.04	45.63	45.99	787,086	+0.67(+1.47%)
Mar 20, 2023	45.04	45.42	44.93	45.33	1,068,191	+0.42(+0.94%)
Mar 17, 2023	45.38	45.42	44.74	44.90	1,746,461	-0.57(-1.25%)
Mar 16, 2023	44.45	45.53	44.36	45.47	1,473,090	+0.74(+1.65%)
Mar 15, 2023	44.41	44.74	44.07	44.74	2,962,366	-0.33(-0.74%)
Mar 14, 2023	45.00	45.31	44.53	45.07	1,448,770	+0.78(+1.75%)
Mar 13, 2023	43.98	44.90	43.76	44.30	2,600,546	-0.18(-0.40%)
Mar 10, 2023	45.16	45.33	44.25	44.47	2,392,945	-0.77(-1.69%)
Mar 09, 2023	46.22	46.41	45.12	45.24	754,239	-0.91(-1.98%)
Mar 08, 2023	46.10	46.25	45.89	46.15	572,570	+0.08(+0.17%)
Mar 07, 2023	46.74	46.81	46.01	46.07	596,766	-0.72(-1.53%)
Mar 06, 2023	46.91	47.16	46.72	46.79	580,446	-0.05(-0.10%)
Mar 03, 2023	46.29	46.87	46.23	46.84	650,736	+0.74(+1.60%)
Mar 02, 2023	45.55	46.20	45.45	46.10	810,237	+0.32(+0.71%)
Mar 01, 2023	45.86	45.98	45.60	45.78	649,726	-0.16(-0.34%)
Feb 28, 2023	46.04	46.26	45.91	45.94	627,166	-0.11(-0.23%)
Feb 27, 2023	46.27	46.47	45.95	46.04	753,060	+0.15(+0.32%)
Feb 24, 2023	45.83	45.99	45.58	45.90	1,935,516	-0.51(-1.10%)
Feb 23, 2023	46.52	46.57	45.88	46.41	921,153	+0.24(+0.51%)
Feb 22, 2023	46.28	46.45	46.00	46.17	998,777	-0.03(-0.06%)
Feb 21, 2023	46.73	46.81	46.16	46.20	977,596	-0.97(-2.06%)
Feb 17, 2023	47.07	47.21	46.82	47.17	566,614	-0.16(-0.33%)
Feb 16, 2023	47.42	47.86	47.29	47.33	743,438	-0.64(-1.33%)
Feb 15, 2023	47.51	47.97	47.42	47.97	516,528	+0.23(+0.47%)
Feb 14, 2023	47.55	48.00	47.24	47.74	678,364	+0.03(+0.06%)
Feb 13, 2023	47.25	47.72	47.16	47.71	668,147	+0.56(+1.19%)
Feb 10, 2023	46.94	47.18	46.81	47.15	758,310	+0.06(+0.13%)
Feb 09, 2023	47.96	47.98	46.95	47.09	666,510	-0.45(-0.95%)
Feb 08, 2023	47.85	48.00	47.45	47.55	694,752	-0.52(-1.08%)
Feb 07, 2023	47.39	48.20	47.17	48.07	881,164	+0.59(+1.24%)
Feb 06, 2023	47.51	47.64	47.28	47.48	821,584	-0.33(-0.70%)
Feb 03, 2023	47.81	48.35	47.64	47.81	1,472,887	-0.52(-1.08%)
Feb 02, 2023	48.08	48.52	47.88	48.33	936,089	+0.75(+1.57%)
Feb 01, 2023	46.93	47.92	46.59	47.58	1,621,875	+0.57(+1.21%)
Jan 31, 2023	46.37	47.02	46.34	47.01	750,066	+0.72(+1.55%)
Jan 30, 2023	46.60	46.83	46.26	46.30	871,247	-0.62(-1.32%)
Jan 27, 2023	46.63	47.16	46.63	46.92	804,395	+0.19(+0.40%)
Jan 26, 2023	46.55	46.75	46.20	46.73	629,910	+0.50(+1.08%)
Jan 25, 2023	45.70	46.27	45.44	46.23	839,477	+0.01(+0.02%)
Jan 24, 2023	46.09	46.33	45.95	46.22	546,408	-0.08(-0.17%)
Jan 23, 2023	45.80	46.50	45.72	46.30	1,223,416	+0.58(+1.27%)
Jan 20, 2023	45.04	45.72	44.83	45.72	1,153,421	+0.87(+1.95%)
Jan 19, 2023	44.93	45.12	44.68	44.85	1,360,700	-0.37(-0.83%)
Jan 18, 2023	46.09	46.24	45.20	45.22	832,434	-0.73(-1.58%)
Jan 17, 2023	45.97	46.19	45.85	45.94	1,170,798	-0.06(-0.13%)
Jan 13, 2023	45.40	46.06	45.40	46.00	578,632	+0.19(+0.41%)
Jan 12, 2023	45.69	45.94	45.22	45.82	1,175,731	+0.23(+0.50%)
Jan 11, 2023	45.15	45.59	45.11	45.59	809,791	+0.60(+1.33%)
Jan 10, 2023	44.56	45.00	44.46	44.99	854,771	+0.37(+0.84%)
Jan 09, 2023	44.87	45.28	44.62	44.62	949,645	+0.00(+0.00%)
Jan 06, 2023	43.97	44.76	43.64	44.62	1,047,252	+0.96(+2.20%)
Jan 05, 2023	43.89	44.01	43.56	43.66	1,432,209	-0.51(-1.16%)
Jan 04, 2023	44.02	44.37	43.73	44.17	1,145,792	+0.38(+0.87%)
Jan 03, 2023	44.23	44.46	43.45	43.78	1,747,544	-0.21(-0.47%)
Dec 30, 2022	43.73	43.99	43.52	43.99	2,489,401	-0.10(-0.22%)
Dec 29, 2022	43.56	44.18	43.54	44.09	1,612,897	+0.80(+1.86%)
Dec 28, 2022	43.83	44.02	43.24	43.28	1,559,877	-0.55(-1.25%)
Dec 27, 2022	44.00	44.04	43.64	43.83	1,356,770	-0.19(-0.42%)
Dec 23, 2022	43.68	44.02	43.46	44.02	1,487,458	+0.26(+0.58%)
Dec 22, 2022	44.01	44.09	43.09	43.77	2,481,426	-0.65(-1.46%)
Dec 21, 2022	44.02	44.54	43.97	44.41	1,526,184	+0.70(+1.59%)
Dec 20, 2022	43.53	43.93	43.41	43.72	1,785,695	+0.06(+0.13%)
Dec 19, 2022	44.12	44.15	43.48	43.66	1,840,333	-0.45(-1.02%)
Dec 16, 2022	44.32	44.44	43.81	44.11	3,593,788	-0.47(-1.06%)
Dec 15, 2022	45.14	45.23	44.42	44.58	2,204,133	-1.18(-2.57%)
Dec 14, 2022	45.94	46.41	45.39	45.76	1,363,408	-0.26(-0.55%)
Dec 13, 2022	46.88	46.99	45.69	46.01	2,318,728	+0.34(+0.75%)
Dec 12, 2022	45.12	45.67	45.01	45.67	1,433,509	+0.65(+1.44%)
Dec 09, 2022	45.23	45.49	44.99	45.02	1,130,110	-0.32(-0.71%)
Dec 08, 2022	45.24	45.52	45.05	45.35	816,127	+0.36(+0.81%)
Dec 07, 2022	44.98	45.30	44.86	44.98	1,070,281	-0.12(-0.26%)
Dec 06, 2022	45.75	45.78	44.82	45.10	1,371,349	-0.67(-1.47%)
Dec 05, 2022	46.36	46.42	45.60	45.77	1,183,997	-0.91(-1.95%)
Dec 02, 2022	46.12	46.78	46.12	46.68	746,977	-0.04(-0.08%)
Dec 01, 2022	46.85	46.99	46.42	46.72	1,374,116	+0.03(+0.06%)
Nov 30, 2022	45.35	46.70	45.09	46.69	1,424,251	+1.37(+3.02%)
Nov 29, 2022	45.39	45.54	45.11	45.32	892,192	-0.05(-0.11%)
Nov 28, 2022	45.77	45.95	45.26	45.37	1,106,975	-0.76(-1.65%)
Nov 25, 2022	46.05	46.18	46.02	46.13	294,084	+0.05(+0.11%)
Nov 23, 2022	45.77	46.17	45.75	46.09	917,098	+0.28(+0.62%)
Nov 22, 2022	45.39	45.83	45.26	45.80	784,138	+0.61(+1.34%)
Nov 21, 2022	45.20	45.35	45.00	45.20	1,251,708	-0.22(-0.49%)
Nov 18, 2022	45.61	45.63	45.06	45.42	1,152,256	+0.21(+0.45%)
Nov 17, 2022	44.82	45.28	44.72	45.22	1,811,555	-0.17(-0.37%)
Nov 16, 2022	45.59	45.69	45.31	45.38	1,215,478	-0.47(-1.02%)
Nov 15, 2022	46.12	46.26	45.40	45.85	1,755,746	+0.45(+0.99%)
Nov 14, 2022	45.58	45.98	45.37	45.40	1,804,322	-0.37(-0.81%)
Nov 11, 2022	45.41	45.93	45.26	45.77	2,944,513	+0.43(+0.95%)
Nov 10, 2022	44.44	45.37	44.31	45.34	1,597,933	+2.46(+5.74%)
Nov 09, 2022	43.53	43.68	42.83	42.88	1,285,176	-0.96(-2.18%)
Nov 08, 2022	43.74	44.21	43.33	43.84	1,246,830	+0.22(+0.52%)
Nov 07, 2022	43.39	43.67	43.12	43.61	2,019,595	+0.42(+0.97%)
Nov 04, 2022	43.31	43.53	42.49	43.19	2,099,655	+0.53(+1.24%)
Nov 03, 2022	42.64	43.02	42.34	42.67	2,667,129	-0.42(-0.98%)
Nov 02, 2022	44.18		43.08	43.09	1,695,639	-1.16(-2.63%)
Nov 01, 2022	44.82	44.88	44.11	44.25	4,588,756	-0.12(-0.26%)
Oct 31, 2022	44.40	44.63	44.26	44.37	1,670,911	-0.30(-0.68%)
Oct 28, 2022	43.62	44.71	43.61	44.67	1,013,116	+1.01(+2.31%)
Oct 27, 2022	43.98	44.25	43.59	43.66	3,205,006	-0.21(-0.49%)
Oct 26, 2022	43.76	44.52	43.76	43.88	1,408,359	-0.25(-0.58%)
Oct 25, 2022	43.38	44.18	43.35	44.13	1,810,975	+0.76(+1.76%)
Oct 24, 2022	43.09	43.49	42.70	43.37	2,230,539	+0.47(+1.09%)
Oct 21, 2022	41.85	42.95	41.71	42.90	2,580,835	+0.98(+2.33%)
Oct 20, 2022	42.20	42.76	41.81	41.92	1,718,930	-0.34(-0.81%)
Oct 19, 2022	42.36	42.69	41.93	42.26	1,207,402	-0.40(-0.94%)
Oct 18, 2022	43.04	43.15	42.26	42.67	1,753,340	+0.53(+1.25%)
Oct 17, 2022	41.76	42.26	41.76	42.14	2,205,022	+1.09(+2.67%)
Oct 14, 2022	42.34	42.54	40.97	41.04	1,946,358	-0.99(-2.35%)
Oct 13, 2022	40.16	42.22	39.99	42.03	2,991,140	+1.05(+2.55%)
Oct 12, 2022	41.16	41.33	40.95	40.98	1,863,641	-0.14(-0.33%)
Oct 11, 2022	41.17	41.73	40.83	41.12	2,953,564	-0.26(-0.64%)
Oct 10, 2022	41.84	41.85	41.11	41.39	2,073,632	-0.33(-0.80%)
Oct 07, 2022	42.44	42.48	41.51	41.72	2,117,702	-1.24(-2.89%)
Oct 06, 2022	43.21	43.58	42.89	42.96	2,192,693	-0.42(-0.97%)
Oct 05, 2022	42.97	43.61	42.64	43.38	1,176,463	-0.07(-0.16%)
Oct 04, 2022	42.78	43.47	42.78	43.45	2,423,257	+1.34(+3.18%)
Oct 03, 2022	41.48	42.31	41.23	42.11	3,165,576	+1.07(+2.62%)
Sep 30, 2022	41.51	42.01	41.00	41.03	15,239,758	-0.57(-1.36%)
Sep 29, 2022	42.07	42.08	41.24	41.60	4,906,076	-0.87(-2.05%)
Sep 28, 2022	41.72	42.70	41.57	42.47	5,347,306	+0.84(+2.02%)
Sep 27, 2022	42.15	42.40	41.33	41.63	7,357,475	-0.07(-0.16%)
Sep 26, 2022	41.94	42.42	41.54	41.70	4,956,013	-0.43(-1.02%)
Sep 23, 2022	42.47	42.47	41.59	42.13	5,257,061	-0.77(-1.80%)
Sep 22, 2022	43.30	43.38	42.82	42.90	4,560,000	-0.48(-1.10%)
Sep 21, 2022	44.35	44.74	43.37	43.38	1,970,942	-0.75(-1.69%)
Sep 20, 2022	44.31	44.36	43.80	44.12	1,381,283	-0.55(-1.24%)
Sep 19, 2022	43.95	44.68	43.91	44.68	1,192,646	+0.33(+0.75%)
Sep 16, 2022	44.30	44.39	43.93	44.35	3,384,630	-0.40(-0.89%)
Sep 15, 2022	45.04	45.40	44.58	44.75	1,390,265	-0.46(-1.01%)
Sep 14, 2022	45.20	45.37	44.82	45.20	1,087,365	+0.17(+0.37%)
Sep 13, 2022	46.03	46.13	44.92	45.04	1,518,514	-2.01(-4.28%)
Sep 12, 2022	46.84	47.15	46.77	47.05	1,127,457	+0.52(+1.11%)
Sep 09, 2022	46.08	46.66	46.08	46.54	1,238,001	+0.71(+1.55%)
Sep 08, 2022	45.21	45.83	45.05	45.83	1,512,111	+0.35(+0.77%)
Sep 07, 2022	44.61	45.55	44.59	45.48	1,458,735	+0.85(+1.90%)
Sep 06, 2022	44.97	45.04	44.36	44.63	2,119,413	-0.21(-0.48%)
Sep 02, 2022	45.76	45.88	44.62	44.84	1,437,358	-0.45(-0.99%)

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.