Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	52.69	52.69	52.52	52.67	2,698	-0.33(-0.63%)
Aug 30, 2023	52.92	53.07	52.92	53.00	6,133	-0.08(-0.14%)
Aug 29, 2023	52.55	53.10	52.55	53.08	1,661	+0.61(+1.17%)
Aug 28, 2023	52.34	52.56	52.34	52.46	785	+0.38(+0.73%)
Aug 25, 2023	52.05	52.09	51.73	52.09	5,853	+0.08(+0.15%)
Aug 24, 2023	52.37	52.37	52.00	52.01	4,353	-0.17(-0.32%)
Aug 23, 2023	52.23	52.26	52.07	52.18	2,504	+0.61(+1.18%)
Aug 22, 2023	51.54	51.58	51.47	51.57	774	+0.00(+0.01%)
Aug 21, 2023	51.41	51.61	51.41	51.56	1,795	+0.02(+0.05%)
Aug 18, 2023	51.54	51.54	51.54	51.54	189	-0.21(-0.41%)
Aug 17, 2023	51.85	51.86	51.73	51.75	1,044	-0.03(-0.06%)
Aug 16, 2023	52.12	52.12	51.78	51.78	1,171	-0.19(-0.36%)
Aug 15, 2023	52.09	52.09	51.89	51.97	1,731	-0.42(-0.80%)
Aug 14, 2023	52.40	52.42	52.39	52.39	3,841	-0.06(-0.12%)
Aug 11, 2023	52.61	52.73	52.43	52.45	1,369	-0.73(-1.37%)
Aug 10, 2023	53.31	53.37	53.18	53.18	1,642	-0.03(-0.06%)
Aug 09, 2023	53.14	53.31	52.97	53.21	2,393	+0.21(+0.40%)
Aug 08, 2023	52.96	53.00	52.96	53.00	431	-0.52(-0.97%)
Aug 07, 2023	53.45	53.53	53.45	53.52	784	-0.17(-0.31%)
Aug 04, 2023	53.84	54.09	53.68	53.68	837	+0.13(+0.24%)
Aug 03, 2023	53.49	53.55	53.49	53.55	724	+0.13(+0.25%)
Aug 02, 2023	53.54	53.54	53.36	53.42	785	-1.14(-2.09%)
Aug 01, 2023	54.69	54.69	54.39	54.56	1,834	-0.40(-0.72%)
Jul 31, 2023	54.96	55.12	54.89	54.96	4,961	-0.01(-0.02%)
Jul 28, 2023	55.12	55.12	54.96	54.97	992	+0.79(+1.46%)
Jul 27, 2023	54.42	54.42	54.11	54.18	706	-0.46(-0.85%)
Jul 26, 2023	54.29	54.64	54.29	54.64	5,311	+0.24(+0.45%)
Jul 25, 2023	54.35	54.48	54.35	54.40	1,757	+0.27(+0.49%)
Jul 24, 2023	54.04	54.13	54.04	54.13	553	+0.51(+0.94%)
Jul 21, 2023	53.69	53.74	53.60	53.63	3,937	+0.00(+0.00%)
Jul 20, 2023	53.58	53.65	53.57	53.63	1,582	-0.22(-0.41%)
Jul 19, 2023	54.14	54.14	53.85	53.85	2,844	-0.29(-0.53%)
Jul 18, 2023	54.26	54.26	54.04	54.13	2,071	-0.14(-0.26%)
Jul 17, 2023	54.00	54.34	54.00	54.27	2,565	+0.01(+0.02%)
Jul 14, 2023	54.30	54.30	54.23	54.26	2,406	+0.03(+0.06%)
Jul 13, 2023	53.87	54.35	53.87	54.23	2,987	+0.58(+1.07%)
Jul 12, 2023	53.45	53.74	53.45	53.65	476	+0.92(+1.75%)
Jul 11, 2023	52.63	52.79	52.63	52.73	2,784	+0.45(+0.86%)
Jul 10, 2023	52.13	52.28	52.13	52.28	1,465	-0.07(-0.14%)
Jul 07, 2023	52.08	52.59	52.08	52.35	9,628	+0.34(+0.65%)
Jul 06, 2023	52.27	52.27	51.83	52.01	23,905	-0.88(-1.66%)
Jul 05, 2023	52.89	53.11	52.89	52.89	15,229	-0.27(-0.51%)
Jul 03, 2023	53.30	53.30	53.16	53.16	374	+0.35(+0.66%)
Jun 30, 2023	52.73	52.93	52.72	52.81	6,174	+0.45(+0.86%)
Jun 29, 2023	52.25	52.52	52.18	52.36	11,447	-0.07(-0.13%)
Jun 28, 2023	52.49	52.61	52.29	52.43	13,055	-0.22(-0.42%)
Jun 27, 2023	52.82	52.82	52.46	52.65	11,455	+0.20(+0.38%)
Jun 26, 2023	52.39	52.64	52.38	52.45	1,391	+0.19(+0.37%)
Jun 23, 2023	52.20	52.36	52.15	52.26	2,625	-0.62(-1.17%)
Jun 22, 2023	52.74	53.02	52.73	52.88	7,959	-0.19(-0.35%)
Jun 21, 2023	53.07	53.18	53.06	53.06	942	-0.12(-0.23%)
Jun 20, 2023	53.43	53.51	53.03	53.19	2,038	-0.62(-1.15%)
Jun 16, 2023	53.88	53.88	53.81	53.81	443	-0.14(-0.26%)
Jun 15, 2023	53.80	53.95	53.80	53.95	2,157	+1.33(+2.52%)
May 08, 2023	52.63	52.63	52.62	52.62	1,334	+0.10(+0.19%)
May 05, 2023	52.30	52.52	52.30	52.52	1,141	+0.55(+1.05%)
May 04, 2023	52.05	52.05	51.75	51.97	9,955	+0.51(+1.00%)
May 03, 2023	51.63	51.63	51.46	51.46	362	-0.06(-0.11%)
May 02, 2023	51.54	51.91	51.36	51.51	2,234	-0.36(-0.70%)
May 01, 2023	51.97	51.97	51.87	51.88	3,432	-0.20(-0.39%)
Apr 28, 2023	51.90	52.08	51.90	52.08	532	+0.27(+0.52%)
Apr 27, 2023	51.80	51.81	51.80	51.81	887	+0.53(+1.04%)
Apr 26, 2023	51.49	51.49	51.25	51.28	1,549	+0.48(+0.95%)
Apr 25, 2023	51.23	51.23	50.80	50.80	9,692	-0.77(-1.50%)
Apr 24, 2023	51.73	51.74	51.57	51.57	2,970	-0.08(-0.15%)
Apr 21, 2023	51.65	51.65	51.65	51.65	484	-0.25(-0.49%)
Apr 20, 2023	52.17	52.17	51.75	51.90	6,493	-0.19(-0.36%)
Apr 19, 2023	52.04	52.16	51.90	52.09	16,333	-0.37(-0.70%)
Apr 18, 2023	52.45	52.45	52.37	52.45	1,081	+0.06(+0.11%)
Apr 17, 2023	52.39	52.41	52.31	52.40	609	+0.11(+0.22%)
Apr 14, 2023	52.19	52.29	52.19	52.29	657	-0.23(-0.45%)
Apr 13, 2023	52.75	52.75	52.41	52.52	17,776	+0.48(+0.93%)
Apr 12, 2023	52.36	52.42	52.03	52.04	1,743	-0.09(-0.17%)
Apr 11, 2023	52.27	52.27	52.06	52.13	3,567	+0.37(+0.72%)
Apr 10, 2023	51.50	51.86	51.50	51.76	1,701	+0.01(+0.02%)
Apr 06, 2023	51.53	51.75	51.49	51.75	1,784	+0.08(+0.15%)
Apr 05, 2023	51.55	51.67	51.53	51.67	1,229	-0.26(-0.50%)
Apr 04, 2023	51.77	51.93	51.77	51.93	1,089	-0.00(-0.01%)
Apr 03, 2023	51.86	51.94	51.76	51.94	1,631	+0.12(+0.24%)
Mar 31, 2023	51.83	51.83	51.75	51.81	1,042	+0.02(+0.04%)
Mar 30, 2023	51.77	51.96	51.77	51.79	3,009	+0.35(+0.69%)
Mar 29, 2023	51.50	51.50	51.39	51.44	2,093	+0.14(+0.27%)
Mar 28, 2023	51.15	51.35	51.15	51.30	1,674	+0.35(+0.70%)
Mar 27, 2023	50.82	50.94	50.82	50.94	8,289	-0.04(-0.07%)
Mar 24, 2023	50.93	51.01	50.80	50.98	7,732	-0.20(-0.40%)
Mar 23, 2023	51.26	51.55	51.07	51.19	1,999	+0.48(+0.94%)
Mar 22, 2023	50.85	51.04	50.71	50.71	1,631	+0.14(+0.27%)
Mar 21, 2023	50.39	50.63	50.39	50.58	4,220	+0.31(+0.63%)
Mar 20, 2023	50.08	50.26	50.08	50.26	5,541	+0.36(+0.72%)
Mar 17, 2023	50.26	50.26	49.73	49.90	1,987	-0.29(-0.59%)
Mar 16, 2023	49.74	50.19	49.66	50.19	1,669	+0.77(+1.56%)
Mar 15, 2023	49.29	49.42	49.18	49.42	1,302	-0.86(-1.71%)
Mar 14, 2023	50.22	50.37	50.12	50.28	1,666	-0.12(-0.24%)
Mar 13, 2023	50.13	50.52	50.13	50.41	1,271	+0.11(+0.22%)
Mar 10, 2023	50.64	50.71	50.26	50.30	3,167	-0.13(-0.25%)
Mar 09, 2023	50.99	50.99	50.42	50.42	875	-0.81(-1.58%)
Mar 08, 2023	51.26	51.41	51.19	51.23	1,087	+0.17(+0.33%)
Mar 07, 2023	51.26	51.26	51.02	51.06	986	-0.66(-1.28%)
Mar 06, 2023	51.97	51.97	51.72	51.72	596	-0.11(-0.21%)
Mar 03, 2023	51.56	51.83	51.56	51.83	1,092	+0.37(+0.72%)
Mar 02, 2023	51.22	51.46	51.22	51.46	1,479	+0.18(+0.35%)
Mar 01, 2023	51.22	51.28	51.22	51.28	1,244	+0.87(+1.73%)
Feb 28, 2023	50.57	50.66	50.41	50.41	962	-0.21(-0.42%)
Feb 27, 2023	50.68	50.75	50.62	50.62	2,125	+0.14(+0.28%)
Feb 24, 2023	50.80	50.80	50.30	50.48	2,745	-0.92(-1.80%)
Feb 23, 2023	51.66	51.66	51.19	51.40	1,021	+0.27(+0.52%)
Feb 22, 2023	51.39	51.39	51.08	51.14	3,843	-0.26(-0.51%)
Feb 21, 2023	51.34	51.73	51.34	51.40	4,110	-0.28(-0.55%)
Feb 17, 2023	51.63	51.72	51.63	51.68	3,582	-0.36(-0.69%)
Feb 16, 2023	51.94	52.10	51.94	52.04	1,360	-0.01(-0.02%)
Feb 15, 2023	51.92	52.11	51.90	52.05	826	-0.29(-0.55%)
Feb 14, 2023	51.95	52.34	51.95	52.34	2,760	-0.14(-0.26%)
Feb 13, 2023	52.40	52.49	52.40	52.48	1,818	+0.49(+0.94%)
Feb 10, 2023	52.40	52.40	51.99	51.99	3,679	-0.49(-0.94%)
Feb 09, 2023	52.68	52.93	52.31	52.48	30,324	+0.18(+0.34%)
Feb 08, 2023	52.58	52.58	52.22	52.31	2,209	+0.08(+0.14%)
Feb 07, 2023	51.87	52.25	51.87	52.23	2,846	+0.08(+0.16%)
Feb 06, 2023	52.06	52.19	51.88	52.15	3,007	-0.45(-0.86%)
Feb 03, 2023	53.32	53.32	52.48	52.60	9,863	-0.85(-1.59%)
Feb 02, 2023	53.33	53.52	53.30	53.45	5,005	-0.22(-0.41%)
Feb 01, 2023	53.30	53.68	53.12	53.67	1,830	+0.50(+0.94%)
Jan 31, 2023	53.11	53.17	53.11	53.17	2,210	-0.31(-0.58%)
Jan 30, 2023	53.58	53.75	53.47	53.48	2,243	-0.71(-1.32%)
Jan 27, 2023	54.15	54.32	54.13	54.19	4,466	-0.25(-0.46%)
Jan 26, 2023	54.44	54.44	54.44	54.44	424	+0.47(+0.87%)
Jan 25, 2023	53.82	53.97	53.65	53.97	2,095	+0.09(+0.16%)
Jan 24, 2023	53.90	53.90	53.82	53.89	803	+0.04(+0.07%)
Jan 23, 2023	53.98	53.98	53.85	53.85	916	+0.41(+0.76%)
Jan 20, 2023	53.21	53.47	53.20	53.44	2,185	+0.38(+0.71%)
Jan 19, 2023	52.85	53.12	52.85	53.06	1,549	+0.44(+0.84%)
Jan 18, 2023	53.02	53.06	52.62	52.62	1,013	-0.24(-0.45%)
Jan 17, 2023	52.81	52.86	52.65	52.86	5,655	-0.10(-0.19%)
Jan 13, 2023	52.96	52.96	52.96	52.96	832	+0.29(+0.55%)
Jan 12, 2023	52.41	52.72	52.29	52.67	2,703	+0.29(+0.56%)
Jan 11, 2023	52.33	52.38	52.33	52.38	1,788	-0.02(-0.05%)
Jan 10, 2023	52.17	52.43	52.16	52.40	8,818	+0.31(+0.59%)
Jan 09, 2023	52.39	52.39	52.09	52.09	719	+0.26(+0.50%)
Jan 06, 2023	51.18	51.83	51.15	51.83	1,254	+1.04(+2.06%)
Jan 05, 2023	50.60	50.84	50.60	50.79	1,611	-0.07(-0.13%)
Jan 04, 2023	50.46	50.85	50.40	50.85	3,214	+0.82(+1.63%)
Jan 03, 2023	50.47	50.47	50.04	50.04	870	+0.24(+0.48%)
Dec 30, 2022	50.11	50.11	49.71	49.80	4,876	-0.47(-0.93%)
Dec 29, 2022	50.02	50.39	50.02	50.26	8,506	+0.63(+1.27%)
Dec 28, 2022	49.76	49.91	49.63	49.63	8,774	-0.54(-1.07%)
Dec 27, 2022	50.23	50.23	50.17	50.17	2,245	+0.61(+1.23%)
Dec 23, 2022	49.55	49.73	49.44	49.56	7,820	+0.08(+0.16%)
Dec 22, 2022	49.84	49.84	49.32	49.48	3,463	-0.49(-0.98%)
Dec 21, 2022	49.68	50.04	49.68	49.97	2,666	+0.42(+0.85%)
Dec 20, 2022	49.72	49.79	49.55	49.55	10,417	+0.07(+0.14%)
Dec 19, 2022	49.80	49.81	49.48	49.48	1,473	-0.10(-0.20%)
Dec 16, 2022	50.01	50.01	49.57	49.58	3,014	+0.12(+0.25%)
Dec 15, 2022	50.07	50.07	49.46	49.46	1,730	-0.90(-1.78%)
Dec 14, 2022	50.35	50.61	49.95	50.36	3,889	+0.03(+0.06%)
Dec 13, 2022	50.61	50.61	50.19	50.33	1,078	+0.28(+0.56%)
Dec 12, 2022	50.23	50.37	50.04	50.04	1,224	-0.20(-0.40%)
Dec 09, 2022	50.52	50.79	50.24	50.24	2,415	-0.08(-0.16%)
Dec 08, 2022	50.52	50.52	50.28	50.33	2,346	+0.14(+0.29%)
Dec 07, 2022	50.21	50.22	50.03	50.18	3,344	-0.05(-0.10%)
Dec 06, 2022	50.62	50.73	50.20	50.23	1,688	-0.19(-0.38%)
Dec 05, 2022	50.96	51.11	50.43	50.43	2,645	-0.66(-1.29%)
Dec 02, 2022	50.89	51.36	50.81	51.09	1,780	+0.01(+0.03%)
Dec 01, 2022	51.33	51.33	50.95	51.07	28,443	-0.18(-0.34%)
Nov 30, 2022	50.92	51.25	50.65	51.25	3,834	+1.29(+2.58%)
Nov 29, 2022	50.05	50.05	49.96	49.96	4,332	+0.88(+1.79%)
Nov 28, 2022	49.20	49.42	49.08	49.08	1,679	-0.28(-0.57%)
Nov 25, 2022	49.55	49.56	49.37	49.37	1,083	+0.04(+0.08%)
Nov 23, 2022	49.22	49.33	49.22	49.33	451	+0.29(+0.59%)
Nov 22, 2022	48.99	49.04	48.99	49.04	1,208	+0.22(+0.44%)
Nov 21, 2022	48.74	48.82	48.67	48.82	1,181	-0.51(-1.04%)
Nov 18, 2022	49.45	49.45	49.20	49.33	3,117	-0.22(-0.44%)
Nov 17, 2022	49.12	49.55	49.04	49.55	1,430	+0.03(+0.06%)
Nov 16, 2022	49.89	49.89	49.50	49.52	5,169	-0.76(-1.52%)
Nov 15, 2022	50.62	50.62	50.05	50.28	5,960	+0.64(+1.28%)
Nov 14, 2022	49.61	49.96	49.61	49.65	1,266	-0.26(-0.53%)
Nov 11, 2022	48.46	49.91	48.46	49.91	6,073	+1.08(+2.21%)
Nov 10, 2022	48.52	48.92	48.52	48.83	3,481	+1.48(+3.12%)
Nov 09, 2022	47.77	47.96	47.36	47.36	5,691	-0.55(-1.14%)
Nov 08, 2022	47.80	48.15	47.75	47.90	5,338	+0.26(+0.54%)
Nov 07, 2022	47.79	47.79	47.55	47.64	2,705	+0.15(+0.32%)
Nov 04, 2022	47.29	47.62	47.04	47.49	3,391	+1.54(+3.36%)
Nov 03, 2022	45.75	45.95	45.58	45.95	1,396	+0.04(+0.10%)
Nov 02, 2022	46.37		45.91	45.91	2,475	-0.37(-0.80%)
Nov 01, 2022	46.57	46.57	46.19	46.28	4,425	+0.68(+1.48%)
Oct 31, 2022	45.58	45.62	45.43	45.60	11,990	-0.27(-0.58%)
Oct 28, 2022	45.86	45.94	45.76	45.87	1,309	-0.20(-0.44%)
Oct 27, 2022	46.27	46.31	46.07	46.07	2,381	-0.35(-0.74%)
Oct 26, 2022	46.50	46.62	46.32	46.42	2,642	+0.58(+1.26%)
Oct 25, 2022	45.69	45.97	45.69	45.84	18,396	+0.23(+0.50%)
Oct 24, 2022	45.96	46.10	45.25	45.61	5,566	-1.16(-2.48%)
Oct 21, 2022	46.45	46.77	46.42	46.77	3,651	+0.50(+1.08%)
Oct 20, 2022	46.20	46.67	46.20	46.27	2,397	+0.53(+1.17%)
Oct 19, 2022	45.75	46.05	45.69	45.74	1,714	-0.63(-1.36%)
Oct 18, 2022	46.82	46.82	46.18	46.37	753	-0.11(-0.23%)
Oct 17, 2022	46.24	46.55	46.24	46.47	1,238	+1.15(+2.54%)
Oct 14, 2022	46.24	46.24	45.31	45.32	3,860	-0.77(-1.68%)
Oct 13, 2022	44.90	46.10	44.90	46.10	5,347	+0.33(+0.71%)
Oct 12, 2022	45.77	45.89	45.55	45.77	3,197	+0.01(+0.02%)
Oct 11, 2022	45.94	46.11	45.76	45.76	3,796	-0.54(-1.17%)
Oct 10, 2022	46.52	46.91	46.25	46.30	5,052	-0.41(-0.88%)
Oct 07, 2022	47.27	47.39	46.71	46.71	2,113	-0.95(-1.98%)
Oct 06, 2022	47.98	47.98	47.63	47.66	1,507	-0.31(-0.65%)
Oct 05, 2022	48.10	48.10	47.67	47.97	7,918	+0.12(+0.25%)
Oct 04, 2022	47.61	47.85	47.61	47.85	2,087	+1.16(+2.49%)
Oct 03, 2022	46.42	46.71	46.28	46.69	1,233	+0.70(+1.52%)
Sep 30, 2022	46.32	46.32	45.99	45.99	3,606	-0.11(-0.23%)
Sep 29, 2022	46.28	46.28	45.81	46.09	4,631	-0.89(-1.90%)
Sep 28, 2022	46.41	46.99	46.41	46.99	1,264	+0.64(+1.38%)
Sep 27, 2022	46.84	46.84	46.25	46.35	17,048	+0.01(+0.03%)
Sep 26, 2022	46.59	46.59	46.33	46.33	8,686	-0.53(-1.14%)
Sep 23, 2022	47.29	47.32	46.87	46.87	928	-1.10(-2.30%)
Sep 22, 2022	48.31	48.31	47.80	47.97	1,492	-0.15(-0.31%)
Sep 21, 2022	48.55	48.55	48.12	48.12	4,870	-0.54(-1.10%)
Sep 20, 2022	48.85	48.85	48.66	48.66	813	-0.15(-0.31%)
Sep 19, 2022	48.77	48.83	48.57	48.81	12,243	+0.00(+0.01%)
Sep 16, 2022	48.83	48.85	48.59	48.80	1,345	-0.48(-0.97%)
Sep 15, 2022	49.53	49.63	49.19	49.28	6,197	-0.27(-0.55%)
Sep 14, 2022	49.77	49.77	49.55	49.55	1,608	+0.03(+0.06%)
Sep 13, 2022	49.99	50.15	49.52	49.52	1,057	-1.26(-2.48%)
Sep 12, 2022	50.70	50.80	50.70	50.78	879	+0.61(+1.21%)
Sep 09, 2022	50.39	50.39	50.17	50.17	1,383	+0.73(+1.48%)
Sep 08, 2022	49.32	49.44	49.32	49.44	1,226	-0.12(-0.24%)
Sep 07, 2022	49.05	49.56	49.05	49.56	1,331	+0.29(+0.58%)
Sep 06, 2022	49.54	49.72	49.27	49.27	1,704	-0.37(-0.74%)
Sep 02, 2022	49.83	50.13	49.64	49.64	2,576	-0.37(-0.74%)

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.