Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	53.16	53.16	52.48	52.60	27,511	-0.14(-0.26%)
Sep 28, 2023	52.36	52.92	52.36	52.74	13,554	+0.32(+0.61%)
Sep 27, 2023	52.56	52.57	52.04	52.42	72,053	+0.04(+0.08%)
Sep 26, 2023	52.79	52.86	52.30	52.38	38,254	-0.76(-1.44%)
Sep 25, 2023	52.76	53.15	53.02	53.15	20,527	+0.23(+0.43%)
Sep 22, 2023	53.17	53.28	52.91	52.92	17,220	-0.14(-0.26%)
Sep 21, 2023	53.58	53.59	53.06	53.06	16,284	-0.83(-1.55%)
Sep 20, 2023	54.45	54.56	53.89	53.89	105,026	-0.38(-0.69%)
Sep 19, 2023	54.32	54.34	54.03	54.27	40,876	-0.16(-0.29%)
Sep 18, 2023	54.33	54.53	54.30	54.42	21,539	+0.03(+0.05%)
Sep 15, 2023	54.82	54.82	54.36	54.40	14,643	-0.62(-1.12%)
Sep 14, 2023	54.82	55.04	54.73	55.01	15,870	+0.52(+0.95%)
Sep 13, 2023	54.58	54.60	54.37	54.49	18,872	-0.05(-0.09%)
Sep 12, 2023	54.56	54.81	54.47	54.54	22,088	-0.17(-0.31%)
Sep 11, 2023	54.76	54.78	54.58	54.71	8,476	+0.20(+0.36%)
Sep 08, 2023	54.46	54.64	54.39	54.51	11,541	+0.07(+0.13%)
Sep 07, 2023	54.26	54.49	54.20	54.44	13,294	-0.17(-0.31%)
Sep 06, 2023	54.74	54.82	54.41	54.61	28,861	-0.27(-0.50%)
Sep 05, 2023	55.20	55.20	54.87	54.89	21,062	-0.40(-0.73%)
Sep 01, 2023	55.44	55.47	55.14	55.29	15,455	+0.22(+0.40%)
Aug 31, 2023	55.26	55.36	55.07	55.07	20,861	-0.09(-0.16%)
Aug 30, 2023	54.99	55.23	54.99	55.16	86,779	+0.16(+0.29%)
Aug 29, 2023	54.29	55.00	54.29	55.00	22,177	+0.72(+1.33%)
Aug 28, 2023	54.13	54.36	54.11	54.28	15,395	+0.39(+0.72%)
Aug 25, 2023	53.76	54.09	53.43	53.89	17,241	+0.29(+0.54%)
Aug 24, 2023	54.35	54.48	53.60	53.60	17,320	-0.61(-1.12%)
Aug 23, 2023	53.77	54.29	53.77	54.21	24,995	+0.53(+0.98%)
Aug 22, 2023	54.07	54.07	53.65	53.68	15,548	-0.19(-0.35%)
Aug 21, 2023	53.82	53.96	53.47	53.87	19,931	+0.20(+0.37%)
Aug 18, 2023	53.22	53.73	53.20	53.67	22,916	+0.02(+0.04%)
Aug 17, 2023	54.24	54.24	53.58	53.65	24,007	-0.41(-0.75%)
Aug 16, 2023	54.35	54.59	54.06	54.06	50,949	-0.37(-0.67%)
Aug 15, 2023	54.80	54.80	54.38	54.42	20,025	-0.66(-1.21%)
Aug 14, 2023	54.78	55.11	54.76	55.09	256,530	+0.24(+0.43%)
Aug 11, 2023	54.71	55.01	54.71	54.85	9,672	-0.03(-0.05%)
Aug 10, 2023	55.21	55.59	54.78	54.88	519,547	-0.06(-0.11%)
Aug 09, 2023	55.29	55.29	54.88	54.94	19,001	-0.30(-0.54%)
Aug 08, 2023	55.12	55.26	54.81	55.24	18,787	-0.23(-0.41%)
Aug 07, 2023	55.25	55.48	55.17	55.47	13,743	+0.48(+0.87%)
Aug 04, 2023	55.45	55.66	54.95	54.99	44,717	-0.30(-0.54%)
Aug 03, 2023	55.22	55.43	55.08	55.29	64,880	-0.13(-0.23%)
Aug 02, 2023	55.72	55.75	55.36	55.42	21,250	-0.67(-1.20%)
Aug 01, 2023	56.03	56.16	55.99	56.09	18,977	-0.11(-0.19%)
Jul 31, 2023	56.16	56.33	56.07	56.20	20,550	+0.13(+0.23%)
Jul 28, 2023	56.10	56.19	55.96	56.07	33,358	+0.39(+0.69%)
Jul 27, 2023	56.42	56.42	55.63	55.68	17,000	-0.31(-0.55%)
Jul 26, 2023	55.93	56.14	55.90	55.99	19,638	-0.06(-0.10%)
Jul 25, 2023	55.84	56.18	55.84	56.05	28,445	+0.18(+0.32%)
Jul 24, 2023	55.86	55.97	55.79	55.87	16,007	+0.17(+0.30%)
Jul 21, 2023	55.91	55.91	55.70	55.70	33,148	-0.01(-0.02%)
Jul 20, 2023	55.81	55.90	55.64	55.71	56,934	-0.22(-0.40%)
Jul 19, 2023	55.89	56.03	55.83	55.94	50,806	+0.17(+0.31%)
Jul 18, 2023	55.32	55.81	55.32	55.76	16,712	+0.42(+0.75%)
Jul 17, 2023	55.07	55.48	55.07	55.35	16,143	+0.15(+0.27%)
Jul 14, 2023	55.46	55.46	55.10	55.20	15,691	-0.14(-0.25%)
Jul 13, 2023	55.19	55.43	55.16	55.34	51,611	+0.40(+0.72%)
Jul 12, 2023	55.07	55.13	54.88	54.94	22,469	+0.32(+0.58%)
Jul 11, 2023	54.28	54.64	54.27	54.62	34,155	+0.49(+0.90%)
Jul 10, 2023	53.77	54.14	53.77	54.14	15,835	+0.27(+0.50%)
Jul 07, 2023	53.88	54.30	53.85	53.87	15,545	-0.05(-0.09%)
Jul 06, 2023	53.82	53.92	53.59	53.92	19,339	-0.44(-0.80%)
Jul 05, 2023	54.34	54.42	54.25	54.36	33,392	-0.19(-0.36%)
Jul 03, 2023	54.40	54.55	54.36	54.55	10,185	+0.10(+0.18%)
Jun 30, 2023	54.25	54.55	54.25	54.45	37,490	+0.57(+1.05%)
Jun 29, 2023	53.59	53.89	53.59	53.89	42,737	+0.31(+0.57%)
Jun 28, 2023	53.50	53.65	53.35	53.58	26,772	-0.02(-0.04%)
Jun 27, 2023	53.12	53.67	53.07	53.60	36,669	+0.63(+1.20%)
Jun 26, 2023	52.94	53.14	52.94	52.97	17,487	-0.00(-0.01%)
Jun 23, 2023	53.02	53.16	52.88	52.97	42,695	-0.41(-0.78%)
Jun 22, 2023	53.23	53.39	53.18	53.39	20,543	+0.07(+0.13%)
Jun 21, 2023	53.39	53.52	53.26	53.32	19,121	-0.17(-0.31%)
Jun 20, 2023	53.61	53.61	53.32	53.49	25,093	-0.36(-0.68%)
Jun 16, 2023	54.33	54.33	53.83	53.85	26,368	-0.21(-0.38%)
Jun 15, 2023	53.33	54.11	53.33	54.06	20,932	+3.07(+6.01%)
May 08, 2023	51.11	51.11	50.86	50.99	26,493	+0.03(+0.06%)
May 05, 2023	50.57	51.12	50.57	50.96	24,281	+0.87(+1.73%)
May 04, 2023	50.35	50.35	49.96	50.10	29,255	-0.44(-0.88%)
May 03, 2023	50.97	51.21	50.53	50.54	26,464	-0.30(-0.58%)
May 02, 2023	51.41	51.41	50.47	50.84	35,151	-0.69(-1.33%)
May 01, 2023	51.51	51.73	51.50	51.52	35,658	+0.04(+0.07%)
Apr 28, 2023	50.92	51.49	50.92	51.49	19,832	+0.43(+0.85%)
Apr 27, 2023	50.40	51.06	50.39	51.05	13,977	+0.88(+1.75%)
Apr 26, 2023	50.51	50.55	50.07	50.18	51,787	-0.30(-0.59%)
Apr 25, 2023	51.05	51.05	50.45	50.47	242,743	-0.85(-1.65%)
Apr 24, 2023	51.31	51.33	51.16	51.32	42,716	+0.04(+0.08%)
Apr 21, 2023	51.31	51.31	51.05	51.28	23,106	+0.01(+0.02%)
Apr 20, 2023	51.16	51.43	51.09	51.27	15,767	-0.23(-0.44%)
Apr 19, 2023	51.26	51.57	51.26	51.50	19,785	-0.06(-0.11%)
Apr 18, 2023	51.66	51.71	51.36	51.56	34,185	+0.11(+0.21%)
Apr 17, 2023	51.20	51.48	51.09	51.45	52,939	+0.17(+0.33%)
Apr 14, 2023	51.30	51.55	50.99	51.28	76,646	-0.09(-0.17%)
Apr 13, 2023	50.99	51.45	50.90	51.37	24,911	+0.52(+1.03%)
Apr 12, 2023	51.36	51.36	50.80	50.85	101,946	-0.19(-0.37%)
Apr 11, 2023	51.01	51.21	50.93	51.03	30,848	+0.16(+0.31%)
Apr 10, 2023	50.45	50.88	50.45	50.88	24,133	+0.14(+0.27%)
Apr 06, 2023	50.50	50.76	50.40	50.74	48,544	+0.11(+0.21%)
Apr 05, 2023	50.69	50.71	50.39	50.63	31,614	-0.12(-0.23%)
Apr 04, 2023	51.28	51.28	50.57	50.75	59,179	-0.42(-0.83%)
Apr 03, 2023	51.06	51.29	50.93	51.17	26,128	+0.13(+0.25%)
Mar 31, 2023	50.53	51.05	50.53	51.04	23,739	+0.73(+1.45%)
Mar 30, 2023	50.37	50.40	50.08	50.31	18,079	+0.30(+0.59%)
Mar 29, 2023	49.75	50.07	49.72	50.02	48,233	+0.68(+1.38%)
Mar 28, 2023	49.24	49.42	49.09	49.34	33,447	+0.02(+0.04%)
Mar 27, 2023	49.41	49.54	49.20	49.32	26,753	+0.19(+0.38%)
Mar 24, 2023	48.65	49.14	48.34	49.13	29,731	+0.30(+0.61%)
Mar 23, 2023	49.17	49.60	48.49	48.84	44,919	+0.05(+0.10%)
Mar 22, 2023	49.70	49.93	48.79	48.79	165,891	-0.94(-1.88%)
Mar 21, 2023	49.61	49.75	49.42	49.72	38,059	+0.65(+1.33%)
Mar 20, 2023	48.72	49.15	48.70	49.07	31,204	+0.55(+1.14%)
Mar 17, 2023	49.06	49.07	48.43	48.52	26,691	-0.70(-1.42%)
Mar 16, 2023	48.24	49.24	48.08	49.22	34,376	+0.79(+1.63%)
Mar 15, 2023	48.25	48.45	47.82	48.43	49,610	-0.53(-1.09%)
Mar 14, 2023	49.01	49.29	48.44	48.96	38,470	+0.66(+1.37%)
Mar 13, 2023	47.97	48.79	47.75	48.30	275,391	-0.24(-0.49%)
Mar 10, 2023	49.31	49.46	48.35	48.54	21,450	-0.87(-1.76%)
Mar 09, 2023	50.46	50.59	49.41	49.41	37,913	-1.01(-1.99%)
Mar 08, 2023	50.37	50.48	50.12	50.41	15,556	+0.12(+0.24%)
Mar 07, 2023	51.12	51.12	50.25	50.29	49,963	-0.83(-1.62%)
Mar 06, 2023	51.35	51.46	51.06	51.12	21,500	-0.05(-0.10%)
Mar 03, 2023	50.70	51.21	50.55	51.17	65,908	+0.75(+1.49%)
Mar 02, 2023	49.86	50.50	49.80	50.42	55,078	+0.35(+0.71%)
Mar 01, 2023	50.14	50.29	50.00	50.07	16,391	-0.22(-0.43%)
Feb 28, 2023	50.34	50.53	50.24	50.28	22,855	-0.08(-0.16%)
Feb 27, 2023	50.68	50.73	50.25	50.36	25,802	+0.14(+0.27%)
Feb 24, 2023	50.09	50.32	49.91	50.22	21,208	-0.49(-0.97%)
Feb 23, 2023	50.88	50.88	50.28	50.72	10,355	+0.24(+0.48%)
Feb 22, 2023	50.64	50.77	50.32	50.48	33,308	-0.09(-0.18%)
Feb 21, 2023	51.22	51.22	50.54	50.57	24,619	-1.06(-2.05%)
Feb 17, 2023	51.56	51.63	51.29	51.62	24,252	-0.13(-0.25%)
Feb 16, 2023	51.71	52.22	51.70	51.75	38,678	-0.58(-1.11%)
Feb 15, 2023	51.83	52.33	51.80	52.33	31,368	+0.17(+0.32%)
Feb 14, 2023	52.06	52.45	51.68	52.17	535,375	-0.01(-0.02%)
Feb 13, 2023	51.75	52.18	51.66	52.18	9,392	+0.54(+1.05%)
Feb 10, 2023	51.36	51.63	51.30	51.63	24,091	+0.18(+0.34%)
Feb 09, 2023	52.41	52.41	51.38	51.46	40,920	-0.47(-0.91%)
Feb 08, 2023	52.31	52.34	51.85	51.93	43,492	-0.52(-1.00%)
Feb 07, 2023	51.86	52.56	51.54	52.45	33,049	+0.61(+1.18%)
Feb 06, 2023	52.03	52.03	51.68	51.84	21,521	-0.36(-0.70%)
Feb 03, 2023	52.13	52.67	52.06	52.21	23,657	-0.50(-0.95%)
Feb 02, 2023	52.54	52.86	52.35	52.71	87,376	+0.57(+1.10%)
Feb 01, 2023	51.48	52.43	51.14	52.14	31,791	+0.56(+1.09%)
Jan 31, 2023	50.86	51.58	50.86	51.57	64,906	+0.77(+1.51%)
Jan 30, 2023	51.11	51.36	50.79	50.81	216,034	-0.60(-1.17%)
Jan 27, 2023	51.25	51.61	51.18	51.41	107,945	+0.09(+0.17%)
Jan 26, 2023	51.12	51.33	50.77	51.32	34,468	+0.53(+1.05%)
Jan 25, 2023	50.35	50.80	49.99	50.79	64,425	+0.02(+0.04%)
Jan 24, 2023	50.62	50.86	50.39	50.77	46,407	-0.06(-0.11%)
Jan 23, 2023	50.37	51.01	50.30	50.83	34,894	+0.58(+1.16%)
Jan 20, 2023	49.60	50.24	49.34	50.24	90,918	+0.94(+1.90%)
Jan 19, 2023	49.49	49.59	49.19	49.31	35,077	-0.49(-0.99%)
Jan 18, 2023	50.74	50.84	49.76	49.80	163,416	-0.73(-1.44%)
Jan 17, 2023	50.65	50.84	50.52	50.53	52,949	-0.14(-0.27%)
Jan 13, 2023	50.07	50.75	50.07	50.67	20,755	+0.19(+0.37%)
Jan 12, 2023	50.46	50.70	50.25	50.48	34,351	+0.15(+0.29%)
Jan 11, 2023	49.98	50.35	49.87	50.33	35,260	+0.61(+1.23%)
Jan 10, 2023	49.27	49.74	49.26	49.72	30,799	+0.32(+0.64%)
Jan 09, 2023	49.70	50.03	49.37	49.41	75,422	+0.01(+0.02%)
Jan 06, 2023	48.64	49.52	48.46	49.40	20,289	+1.06(+2.20%)
Jan 05, 2023	48.63	48.63	48.24	48.33	20,218	-0.52(-1.07%)
Jan 04, 2023	48.60	49.04	48.44	48.85	24,607	+0.48(+1.00%)
Jan 03, 2023	48.80	48.93	48.07	48.37	27,236	-0.17(-0.35%)
Dec 30, 2022	48.40	48.54	48.07	48.54	80,800	-0.15(-0.30%)
Dec 29, 2022	48.19	48.80	48.19	48.69	48,840	+0.84(+1.75%)
Dec 28, 2022	48.43	48.68	47.85	47.85	21,235	-0.64(-1.32%)
Dec 27, 2022	48.56	48.61	48.30	48.49	33,135	-0.01(-0.03%)
Dec 23, 2022	48.17	48.55	47.99	48.50	41,515	+0.23(+0.49%)
Dec 22, 2022	48.56	48.56	47.57	48.27	36,183	-0.57(-1.16%)
Dec 21, 2022	48.46	48.95	48.46	48.84	50,159	+0.70(+1.45%)
Dec 20, 2022	48.03	48.32	47.87	48.14	40,811	+0.07(+0.15%)
Dec 19, 2022	48.56	48.56	47.84	48.06	71,377	-0.37(-0.77%)
Dec 16, 2022	48.56	48.75	48.18	48.44	248,806	-0.56(-1.14%)
Dec 15, 2022	49.66	49.66	48.86	48.99	37,655	-1.20(-2.39%)
Dec 14, 2022	50.43	50.93	49.94	50.19	39,892	-0.33(-0.66%)
Dec 13, 2022	51.65	51.65	50.18	50.53	47,973	+0.40(+0.80%)
Dec 12, 2022	49.47	50.16	49.42	50.13	59,514	+0.72(+1.46%)
Dec 09, 2022	49.62	49.88	49.40	49.40	11,930	-0.44(-0.88%)
Dec 08, 2022	49.75	49.95	49.55	49.84	54,246	+0.38(+0.76%)
Dec 07, 2022	49.36	49.74	49.35	49.47	31,152	-0.02(-0.05%)
Dec 06, 2022	50.18	50.18	49.28	49.49	42,109	-0.69(-1.38%)
Dec 05, 2022	50.77	50.78	50.02	50.18	62,913	-0.96(-1.87%)
Dec 02, 2022	50.58	51.20	50.58	51.14	574,987	-0.07(-0.13%)
Dec 01, 2022	51.39	51.48	50.91	51.21	33,561	-0.01(-0.02%)
Nov 30, 2022	49.87	51.22	49.54	51.22	27,427	+1.42(+2.84%)
Nov 29, 2022	49.88	49.99	49.59	49.80	51,471	+0.00(+0.00%)
Nov 28, 2022	50.21	50.27	49.68	49.80	33,124	-0.73(-1.45%)
Nov 25, 2022	50.53	50.63	50.53	50.53	7,937	+0.02(+0.04%)
Nov 23, 2022	50.26	50.60	50.22	50.52	16,662	+0.26(+0.52%)
Nov 22, 2022	49.79	50.28	49.77	50.25	42,737	+0.66(+1.34%)
Nov 21, 2022	49.60	49.70	49.36	49.59	17,202	-0.11(-0.22%)
Nov 18, 2022	49.75	49.81	49.37	49.70	71,567	+0.29(+0.59%)
Nov 17, 2022	49.05	49.45	48.93	49.40	20,104	-0.24(-0.49%)
Nov 16, 2022	49.93	49.93	49.55	49.65	15,907	-0.43(-0.86%)
Nov 15, 2022	50.38	50.42	49.72	50.08	17,272	+0.43(+0.87%)
Nov 14, 2022	49.82	50.27	49.64	49.65	32,425	-0.41(-0.82%)
Nov 11, 2022	49.74	50.20	49.69	50.06	16,943	+0.44(+0.89%)
Nov 10, 2022	48.83	49.68	48.75	49.62	36,945	+2.50(+5.31%)
Nov 09, 2022	47.83	47.92	47.04	47.12	100,804	-0.96(-1.99%)
Nov 08, 2022	47.89	48.44	47.79	48.07	50,597	+0.29(+0.61%)
Nov 07, 2022	47.55	47.81	47.32	47.78	26,277	+0.48(+1.01%)
Nov 04, 2022	47.38	47.54	46.67	47.30	38,047	+0.62(+1.32%)
Nov 03, 2022	46.56	47.02	46.26	46.69	50,104	-0.34(-0.73%)
Nov 02, 2022	48.16		46.99	47.03	75,877	-1.19(-2.47%)
Nov 01, 2022	48.77	48.77	48.05	48.22	77,898	-0.03(-0.06%)
Oct 31, 2022	48.30	48.52	48.18	48.25	51,015	-0.27(-0.56%)
Oct 28, 2022	47.46	48.56	47.46	48.52	36,681	+1.06(+2.24%)
Oct 27, 2022	47.75	48.07	47.42	47.46	54,037	-0.18(-0.37%)
Oct 26, 2022	47.61	48.18	47.56	47.63	45,907	-0.12(-0.25%)
Oct 25, 2022	46.99	47.80	46.99	47.75	52,772	+0.78(+1.66%)
Oct 24, 2022	46.68	47.10	46.58	46.97	29,191	+0.56(+1.20%)
Oct 21, 2022	45.16	46.49	45.16	46.41	25,754	+1.05(+2.30%)
Oct 20, 2022	45.79	46.18	45.25	45.37	25,879	-0.39(-0.85%)
Oct 19, 2022	45.93	46.20	45.51	45.76	45,387	-0.46(-0.99%)
Oct 18, 2022	46.50	46.70	45.80	46.22	37,205	+0.57(+1.24%)
Oct 17, 2022	45.33	45.76	45.33	45.65	105,521	+1.07(+2.41%)
Oct 14, 2022	45.95	45.98	44.51	44.58	37,329	-1.01(-2.21%)
Oct 13, 2022	43.57	45.78	43.52	45.58	43,540	+1.08(+2.44%)
Oct 12, 2022	44.70	44.83	44.48	44.50	350,598	-0.21(-0.46%)
Oct 11, 2022	44.71	45.27	44.43	44.70	55,306	-0.26(-0.59%)
Oct 10, 2022	45.46	45.46	44.66	44.97	250,027	-0.31(-0.69%)
Oct 07, 2022	46.03	46.03	45.03	45.28	71,755	-1.22(-2.63%)
Oct 06, 2022	46.82	47.09	46.45	46.50	154,697	-0.50(-1.06%)
Oct 05, 2022	46.63	47.25	46.34	47.00	177,077	-0.08(-0.17%)
Oct 04, 2022	46.32	47.11	46.32	47.08	26,740	+1.43(+3.12%)

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.