Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	58.80	58.86	58.37	58.80	16,714	+0.22(+0.38%)
Jul 28, 2023	58.45	58.83	58.30	58.58	8,800	+0.15(+0.26%)
Jul 27, 2023	58.46	58.67	58.35	58.43	12,118	-0.29(-0.49%)
Jul 26, 2023	58.53	58.80	58.53	58.72	37,832	+0.09(+0.15%)
Jul 25, 2023	58.05	58.68	58.05	58.63	10,069	+0.22(+0.38%)
Jul 24, 2023	58.38	58.73	58.30	58.41	18,188	+0.77(+1.34%)
Jul 21, 2023	56.91	57.70	56.91	57.64	13,202	+0.45(+0.79%)
Jul 20, 2023	57.00	57.19	56.95	57.19	12,933	+0.56(+0.99%)
Jul 19, 2023	56.68	56.80	56.42	56.63	10,588	+0.41(+0.74%)
Jul 18, 2023	55.83	56.30	55.83	56.22	12,595	+0.71(+1.28%)
Jul 17, 2023	55.91	55.91	55.50	55.51	7,860	-0.54(-0.97%)
Jul 14, 2023	56.16	56.16	55.90	56.05	10,217	+0.06(+0.10%)
Jul 13, 2023	55.15	56.07	55.15	55.99	8,089	+0.73(+1.31%)
Jul 12, 2023	55.64	55.77	55.23	55.27	6,832	+0.26(+0.47%)
Jul 11, 2023	54.67	55.02	54.67	55.01	6,245	+0.37(+0.68%)
Jul 10, 2023	54.18	54.78	54.18	54.63	11,412	+0.24(+0.45%)
Jul 07, 2023	54.30	54.54	54.30	54.39	4,473	+0.09(+0.16%)
Jul 06, 2023	54.07	54.33	54.07	54.30	4,200	-0.02(-0.03%)
Jul 05, 2023	54.24	54.55	54.19	54.32	15,718	+0.31(+0.58%)
Jul 03, 2023	54.07	54.20	54.00	54.00	2,568	+0.39(+0.73%)
Jun 30, 2023	53.12	53.83	53.12	53.61	9,539	+0.86(+1.63%)
Jun 29, 2023	52.55	52.78	52.47	52.75	5,960	-0.07(-0.13%)
Jun 28, 2023	52.67	52.98	52.56	52.82	16,334	-0.46(-0.86%)
Jun 27, 2023	53.52	53.65	53.21	53.28	5,447	-0.64(-1.18%)
Jun 26, 2023	53.85	54.11	53.76	53.91	7,170	-0.06(-0.12%)
Jun 23, 2023	53.93	54.04	53.89	53.98	6,786	-1.01(-1.83%)
Jun 22, 2023	55.40	55.40	54.83	54.98	6,675	-1.22(-2.17%)
Jun 21, 2023	55.45	56.22	55.45	56.20	11,712	+0.89(+1.61%)
Jun 20, 2023	55.34	55.34	55.03	55.31	11,913	-0.56(-1.01%)
Jun 16, 2023	55.32	55.93	55.32	55.88	8,553	+0.90(+1.63%)
Jun 15, 2023	54.36	55.08		54.98	19,559	+1.18(+2.19%)
May 08, 2023	53.81	54.02	53.70	53.80	13,927	+0.33(+0.63%)
May 05, 2023	52.95	53.56	52.95	53.47	10,388	+1.06(+2.02%)
May 04, 2023	51.36	52.58	51.36	52.41	18,370	+0.21(+0.41%)
May 03, 2023	52.47	52.53	52.14	52.19	10,542	-0.93(-1.76%)
May 02, 2023	53.66	53.92	53.03	53.12	166,600	-1.08(-1.99%)
May 01, 2023	54.32	54.32	53.90	54.20	10,993	-0.26(-0.49%)
Apr 28, 2023	54.03	54.53	53.92	54.47	13,936	+0.30(+0.56%)
Apr 27, 2023	54.24	54.37	54.00	54.17	14,225	-0.13(-0.24%)
Apr 26, 2023	54.77	54.77	54.29	54.30	9,032	-0.49(-0.90%)
Apr 25, 2023	54.60	54.87	54.51	54.79	36,219	-0.59(-1.06%)
Apr 24, 2023	55.15	55.50	54.99	55.37	28,362	+0.14(+0.25%)
Apr 21, 2023	55.54	55.54	55.20	55.24	11,907	-0.16(-0.30%)
Apr 20, 2023	55.25	55.44	55.22	55.40	4,493	-0.42(-0.75%)
Apr 19, 2023	55.89	56.12	55.75	55.82	7,168	-0.53(-0.93%)
Apr 18, 2023	55.98	56.59	55.98	56.35	7,667	+0.33(+0.58%)
Apr 17, 2023	55.88	56.13	55.86	56.02	25,399	+0.01(+0.02%)
Apr 14, 2023	56.08	56.23	55.77	56.01	24,675	-0.09(-0.17%)
Apr 13, 2023	56.20	56.45	56.05	56.10	12,509	+0.41(+0.74%)
Apr 12, 2023	55.56	55.86	55.56	55.69	16,163	+0.28(+0.50%)
Apr 11, 2023	55.07	55.54	55.07	55.42	14,473	+0.43(+0.78%)
Apr 10, 2023	54.91	55.19	54.84	54.98	13,969	-0.11(-0.20%)
Apr 06, 2023	54.96	55.19	54.73	55.10	19,838	+0.12(+0.22%)
Apr 05, 2023	54.90	55.08	54.76	54.98	17,315	+0.12(+0.22%)
Apr 04, 2023	55.03	55.03	54.56	54.85	17,773	+0.02(+0.04%)
Apr 03, 2023	54.86	55.16	54.79	54.83	9,482	+0.57(+1.06%)
Mar 31, 2023	53.72	54.26	53.72	54.26	39,333	+0.40(+0.74%)
Mar 30, 2023	53.64	53.88	53.64	53.86	5,787	+0.40(+0.76%)
Mar 29, 2023	53.68	53.80	53.44	53.45	10,154	-0.29(-0.54%)
Mar 28, 2023	53.50	53.86	53.50	53.74	13,692	+0.10(+0.18%)
Mar 27, 2023	53.23	53.69	53.12	53.65	6,048	+0.52(+0.99%)
Mar 24, 2023	52.75	53.22	52.73	53.12	14,436	+0.25(+0.48%)
Mar 23, 2023	53.33	53.38	52.82	52.87	12,308	-0.35(-0.66%)
Mar 22, 2023	53.30	53.35	52.98	53.22	28,375	+0.15(+0.28%)
Mar 21, 2023	53.17	53.17	52.88	53.07	12,678	+0.19(+0.35%)
Mar 20, 2023	52.58	52.99	52.58	52.88	19,170	+0.31(+0.60%)
Mar 17, 2023	52.97	52.97	52.35	52.57	10,098	-0.01(-0.02%)
Mar 16, 2023	52.10	52.67	52.00	52.58	9,295	+0.31(+0.59%)
Mar 15, 2023	52.30	52.48	51.85	52.27	67,625	-0.93(-1.75%)
Mar 14, 2023	53.41	53.53	53.09	53.20	10,718	-0.48(-0.89%)
Mar 13, 2023	53.41	53.99	53.41	53.68	13,134	-0.06(-0.11%)
Mar 10, 2023	53.48	53.85	53.48	53.74	228,310	+0.29(+0.54%)
Mar 09, 2023	54.00	54.10	53.42	53.45	15,422	-0.42(-0.78%)
Mar 08, 2023	54.00	54.06	53.79	53.87	10,651	-0.24(-0.44%)
Mar 07, 2023	54.62	54.62	54.08	54.11	15,907	-0.92(-1.67%)
Mar 06, 2023	54.61	55.06	54.61	55.03	33,475	+0.07(+0.12%)
Mar 03, 2023	54.41	55.00	54.41	54.96	32,329	+0.49(+0.91%)
Mar 02, 2023	54.51	54.74	54.47	54.47	7,252	-0.49(-0.89%)
Mar 01, 2023	54.40	54.96	54.40	54.96	14,395	+0.96(+1.78%)
Feb 28, 2023	54.19	54.32	54.00	54.00	44,973	-0.09(-0.17%)
Feb 27, 2023	54.17	54.28	54.03	54.09	5,663	+0.27(+0.50%)
Feb 24, 2023	53.64	53.92	53.60	53.82	13,822	-0.47(-0.87%)
Feb 23, 2023	54.69	54.69	54.17	54.29	9,108	-0.38(-0.69%)
Feb 22, 2023	55.11	55.12	54.62	54.67	24,984	-0.53(-0.96%)
Feb 21, 2023	54.89	55.27	54.87	55.20	22,076	+1.09(+2.01%)
Feb 17, 2023	53.80	54.18	53.70	54.11	42,149	-0.12(-0.22%)
Feb 16, 2023	53.80	54.43	53.80	54.23	255,212	+0.21(+0.39%)
Feb 15, 2023	54.22	54.22	53.88	54.02	11,375	-0.81(-1.48%)
Feb 14, 2023	55.03	55.03	54.70	54.83	7,112	+0.04(+0.07%)
Feb 13, 2023	54.40	54.90	54.40	54.79	5,894	+0.30(+0.55%)
Feb 10, 2023	54.44	54.57	54.40	54.49	17,280	+0.25(+0.46%)
Feb 09, 2023	54.59	54.59	54.20	54.24	10,461	-0.40(-0.73%)
Feb 08, 2023	54.76	54.85	54.41	54.64	6,682	+0.06(+0.11%)
Feb 07, 2023	53.86	54.72	53.86	54.58	16,477	+0.75(+1.39%)
Feb 06, 2023	53.96	54.00	53.31	53.83	13,743	-0.28(-0.52%)
Feb 03, 2023	54.90	55.09	54.11	54.11	11,409	-1.22(-2.20%)
Feb 02, 2023	55.46	55.77	55.33	55.33	14,159	-0.07(-0.13%)
Feb 01, 2023	55.99	55.99	55.13	55.40	26,389	-1.02(-1.81%)
Jan 31, 2023	55.63	56.49	55.63	56.42	30,280	+0.66(+1.19%)
Jan 30, 2023	55.91	56.13	55.73	55.76	10,262	-0.35(-0.63%)
Jan 27, 2023	56.44	56.44	55.85	56.11	6,404	-0.36(-0.64%)
Jan 26, 2023	56.34	56.50	56.25	56.47	11,328	+0.51(+0.91%)
Jan 25, 2023	55.89	56.16	55.89	55.96	14,602	-0.11(-0.20%)
Jan 24, 2023	56.17	56.30	56.03	56.07	72,775	-0.12(-0.21%)
Jan 23, 2023	55.85	56.25	55.85	56.19	18,696	+0.38(+0.68%)
Jan 20, 2023	55.86	56.00	55.77	55.81	37,807	-0.03(-0.05%)
Jan 19, 2023	55.87	56.02	55.73	55.84	23,010	+0.07(+0.12%)
Jan 18, 2023	56.46	56.64	55.71	55.77	95,649	-0.26(-0.46%)
Jan 17, 2023	55.87	56.07	55.80	56.03	12,150	+0.22(+0.39%)
Jan 13, 2023	55.45	55.87	55.45	55.81	11,169	+0.31(+0.56%)
Jan 12, 2023	55.33	55.83	55.20	55.50	53,987	+0.44(+0.80%)
Jan 11, 2023	55.20	55.20	54.75	55.06	18,986	+0.33(+0.60%)
Jan 10, 2023	54.99	55.13	54.59	54.73	12,192	-0.55(-1.00%)
Jan 09, 2023	55.19	55.89	55.19	55.28	10,099	+0.49(+0.89%)
Jan 06, 2023	54.43	54.89	54.35	54.80	8,808	+0.43(+0.80%)
Jan 05, 2023	54.40	54.48	54.15	54.36	34,859	-0.35(-0.64%)
Jan 04, 2023	54.89	54.93	54.46	54.71	275,642	-0.58(-1.05%)
Jan 03, 2023	55.90	56.09	55.14	55.29	82,291	-0.99(-1.76%)
Dec 30, 2022	56.08	56.30	55.95	56.28	25,237	+0.13(+0.23%)
Dec 29, 2022	55.81	56.20	55.81	56.15	25,843	+0.17(+0.30%)
Dec 28, 2022	56.18	56.20	55.60	55.98	19,255	-0.38(-0.67%)
Dec 27, 2022	54.42	56.63	54.42	56.36	43,884	+0.44(+0.79%)
Dec 23, 2022	55.13	56.00	55.13	55.92	28,282	+0.98(+1.78%)
Dec 22, 2022	55.26	55.35	54.68	54.94	14,139	-0.84(-1.51%)
Dec 21, 2022	55.75	55.89	55.52	55.78	21,528	+0.34(+0.62%)
Dec 20, 2022	54.74	55.53	54.74	55.44	22,050	+1.07(+1.97%)
Dec 19, 2022	54.49	54.58	54.15	54.37	29,320	+0.02(+0.04%)
Dec 16, 2022	54.25	54.51	54.09	54.34	271,575	-0.44(-0.79%)
Dec 15, 2022	55.40	55.41	54.65	54.78	37,673	-1.06(-1.89%)
Dec 14, 2022	55.35	55.92	55.35	55.84	17,018	+0.57(+1.03%)
Dec 13, 2022	55.27	55.58	55.25	55.27	28,520	+1.07(+1.98%)
Dec 12, 2022	53.92	54.24	53.89	54.20	16,650	-0.01(-0.01%)
Dec 09, 2022	54.22	54.55	53.95	54.21	22,554	+0.10(+0.18%)
Dec 08, 2022	54.44	54.50	54.01	54.11	18,755	+0.14(+0.25%)
Dec 07, 2022	54.25	54.52	53.77	53.98	26,838	-0.27(-0.51%)
Dec 06, 2022	54.70	55.01	54.01	54.25	18,467	-0.25(-0.47%)
Dec 05, 2022	55.55	55.76	54.41	54.50	27,946	-0.71(-1.29%)
Dec 02, 2022	54.95	55.32	54.95	55.22	21,211	-0.21(-0.39%)
Dec 01, 2022	55.83	56.00	55.31	55.43	47,454	-0.09(-0.17%)
Nov 30, 2022	55.02	55.59	54.84	55.52	33,742	+1.35(+2.49%)
Nov 29, 2022	53.99	54.42	53.91	54.18	72,740	+0.75(+1.41%)
Nov 28, 2022	53.10	53.89	53.07	53.43	24,386	-0.26(-0.48%)
Nov 25, 2022	53.99	54.50	53.69	53.69	5,253	-0.57(-1.05%)
Nov 23, 2022	54.03	54.32	53.87	54.26	46,300	-0.30(-0.55%)
Nov 22, 2022	54.69	54.84	54.49	54.56	37,285	+0.41(+0.76%)
Nov 21, 2022	53.95	54.23	53.28	54.15	14,684	-0.50(-0.92%)
Nov 18, 2022	54.50	54.65	54.21	54.65	18,905	-0.12(-0.21%)
Nov 17, 2022	55.01	55.21	54.55	54.77	48,582	-1.16(-2.07%)
Nov 16, 2022	56.12	56.21	55.76	55.92	17,165	-0.64(-1.13%)
Nov 15, 2022	56.21	57.08	55.91	56.56	30,241	+0.42(+0.75%)
Nov 14, 2022	56.41	57.03	56.08	56.14	20,545	-0.61(-1.07%)
Nov 11, 2022	56.63	56.90	56.38	56.74	12,963	+1.08(+1.94%)
Nov 10, 2022	55.57	55.76	55.45	55.66	12,477	+0.48(+0.87%)
Nov 09, 2022	55.58	55.58	55.10	55.18	18,578	-0.88(-1.56%)
Nov 08, 2022	56.25	56.57	55.80	56.06	35,655	-0.04(-0.07%)
Nov 07, 2022	56.35	56.43	56.00	56.10	19,338	-0.45(-0.80%)
Nov 04, 2022	56.24	56.58	56.11	56.55	23,874	+1.71(+3.12%)
Nov 03, 2022	54.15	54.99	54.15	54.84	6,818	+0.02(+0.04%)
Nov 02, 2022	54.31	55.18	54.23	54.82	20,411	+0.70(+1.30%)
Nov 01, 2022	54.26	54.26	53.86	54.12	51,895	+0.84(+1.57%)
Oct 31, 2022	53.32	53.60	53.02	53.28	21,429	-0.53(-0.98%)
Oct 28, 2022	53.75	53.98	53.31	53.81	29,459	-0.46(-0.84%)
Oct 27, 2022	54.45	54.58	54.11	54.27	7,601	-0.17(-0.31%)
Oct 26, 2022	54.01	54.54	54.01	54.44	13,638	+0.58(+1.07%)
Oct 25, 2022	53.65	54.04	53.65	53.86	17,119	-0.01(-0.03%)
Oct 24, 2022	54.00	54.22	53.80	53.87	14,195	-0.10(-0.18%)
Oct 21, 2022	53.14	53.97	53.14	53.97	7,432	+0.62(+1.16%)
Oct 20, 2022	53.80	54.10	53.24	53.35	15,369	+0.01(+0.01%)
Oct 19, 2022	53.10	53.61	53.08	53.35	8,386	-0.22(-0.42%)
Oct 18, 2022	53.96	53.96	53.13	53.57	13,388	-0.13(-0.23%)
Oct 17, 2022	53.88	54.03	53.56	53.70	34,003	+0.18(+0.33%)
Oct 14, 2022	54.02	54.19	53.32	53.52	34,908	-0.85(-1.57%)
Oct 13, 2022	53.47	54.44	53.33	54.37	16,103	+0.52(+0.97%)
Oct 12, 2022	54.05	54.23	53.65	53.85	17,053	-0.24(-0.44%)
Oct 11, 2022	54.24	54.56	53.93	54.09	45,071	-0.77(-1.40%)
Oct 10, 2022	55.35	55.54	54.67	54.86	24,561	-0.33(-0.59%)
Oct 07, 2022	54.64	55.47	54.52	55.19	27,935	+0.29(+0.52%)
Oct 06, 2022	54.21	54.90	54.21	54.90	10,857	+0.54(+0.99%)
Oct 05, 2022	53.67	54.47	53.50	54.36	20,417	+0.71(+1.32%)
Oct 04, 2022	53.55	53.85	53.50	53.65	18,109	+1.32(+2.52%)
Oct 03, 2022	52.27	52.46	52.03	52.33	16,496	+0.98(+1.90%)
Sep 30, 2022	51.71	52.04	51.31	51.35	65,878	-0.54(-1.03%)
Sep 29, 2022	52.21	52.26	51.74	51.89	14,916	-0.33(-0.64%)
Sep 28, 2022	51.44	52.23	51.35	52.22	21,927	+1.05(+2.06%)
Sep 27, 2022	51.60	51.83	51.17	51.17	17,305	+0.34(+0.67%)
Sep 26, 2022	51.96	52.22	50.80	50.83	52,313	-1.17(-2.25%)
Sep 23, 2022	52.40	52.40	51.86	52.00	36,345	-1.75(-3.26%)
Sep 22, 2022	54.21	54.50	53.74	53.75	12,453	+0.16(+0.30%)
Sep 21, 2022	54.26	54.26	53.58	53.59	13,036	-0.41(-0.76%)
Sep 20, 2022	53.92	54.10	53.84	54.00	21,807	+0.05(+0.10%)
Sep 19, 2022	52.74	53.95	52.72	53.95	9,717	+0.46(+0.86%)
Sep 16, 2022	53.47	53.62	53.19	53.49	17,903	-0.12(-0.22%)
Sep 15, 2022	54.03	54.03	53.53	53.61	12,236	-0.83(-1.52%)
Sep 14, 2022	54.80	55.04	54.44	54.44	11,497	-0.42(-0.77%)
Sep 13, 2022	54.63	55.04	54.59	54.86	10,905	-0.30(-0.54%)
Sep 12, 2022	54.97	55.34	54.84	55.16	12,207	+0.84(+1.55%)
Sep 09, 2022	53.70	54.49	53.70	54.32	12,237	+1.19(+2.24%)
Sep 08, 2022	53.07	53.37	52.83	53.13	11,982	+0.26(+0.49%)
Sep 07, 2022	53.18	53.87	52.86	52.87	24,101	-0.91(-1.70%)
Sep 06, 2022	54.08	54.10	53.55	53.78	86,085	-0.01(-0.01%)
Sep 02, 2022	54.19	54.27	53.79	53.79	11,819	+0.03(+0.06%)
Sep 01, 2022	54.17	54.34	53.61	53.76	39,634	-1.49(-2.70%)
Aug 31, 2022	55.55	55.90	55.17	55.25	96,527	-0.76(-1.36%)
Aug 30, 2022	56.52	56.52	55.55	56.01	31,948	-1.26(-2.20%)
Aug 29, 2022	56.87	57.39	56.72	57.27	73,169	+0.15(+0.26%)
Aug 26, 2022	56.84	57.12	56.48	57.12	11,299	+0.36(+0.63%)
Aug 25, 2022	57.35	57.35	56.56	56.76	22,380	-0.46(-0.80%)
Aug 24, 2022	56.66	57.22	56.55	57.22	19,132	+0.67(+1.18%)
Aug 23, 2022	56.12	56.76	56.12	56.55	22,420	+0.55(+0.98%)
Aug 22, 2022	55.50	56.03	55.06	56.00	29,510	+0.58(+1.05%)
Aug 19, 2022	55.12	55.60	54.92	55.42	16,443	+0.19(+0.34%)
Aug 18, 2022	55.31	55.43	54.99	55.23	14,473	+0.17(+0.31%)
Aug 17, 2022	55.10	55.28	54.65	55.06	25,562	+0.03(+0.06%)
Aug 16, 2022	55.82	56.00	54.94	55.03	26,454	-0.44(-0.80%)
Aug 15, 2022	54.81	55.67	54.60	55.47	54,901	-0.58(-1.03%)
Aug 12, 2022	55.78	56.23	55.49	56.05	22,189	+0.18(+0.32%)
Aug 11, 2022	55.45	56.14	55.45	55.87	17,937	+1.19(+2.18%)
Aug 10, 2022	54.08	54.95	53.79	54.68	51,097	+0.90(+1.67%)
Aug 09, 2022	53.67	54.00	53.63	53.78	81,111	+0.76(+1.43%)
Aug 08, 2022	52.81	53.27	52.81	53.02	109,921	+0.22(+0.42%)
Aug 05, 2022	52.44	53.53	52.30	52.80	207,778	-0.28(-0.53%)
Aug 04, 2022	52.60	53.28	52.59	53.08	22,188	+0.23(+0.43%)
Aug 03, 2022	53.38	53.51	52.42	52.85	412,650	-0.06(-0.11%)
Aug 02, 2022	53.19	53.53	52.88	52.91	31,239	-0.56(-1.05%)

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.