Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	46.00	46.00	45.59	45.87	178,344	+0.04(+0.09%)
Aug 30, 2023	45.76	45.94	45.64	45.83	185,597	+0.24(+0.54%)
Aug 29, 2023	45.51	45.64	45.11	45.59	395,171	+0.17(+0.37%)
Aug 28, 2023	45.25	45.75	45.15	45.42	368,707	+0.33(+0.74%)
Aug 25, 2023	44.92	45.32	44.56	45.09	465,270	+0.45(+1.01%)
Aug 24, 2023	44.66	45.14	44.60	44.64	426,345	-0.40(-0.89%)
Aug 23, 2023	44.76	45.09	44.34	45.04	459,377	-0.12(-0.26%)
Aug 22, 2023	45.60	45.71	45.14	45.16	651,443	-0.35(-0.77%)
Aug 21, 2023	45.93	46.14	45.21	45.51	444,279	-0.23(-0.49%)
Aug 18, 2023	45.06	45.79	44.96	45.74	365,495	+0.38(+0.84%)
Aug 17, 2023	45.42	45.93	45.35	45.35	703,081	+0.51(+1.14%)
Aug 16, 2023	45.28	45.76	44.83	44.84	399,765	-0.38(-0.84%)
Aug 15, 2023	45.86	45.92	45.17	45.23	410,749	-1.00(-2.16%)
Aug 14, 2023	46.26	46.35	45.85	46.23	683,762	-0.16(-0.34%)
Aug 11, 2023	45.73	46.43	45.68	46.38	521,751	+0.65(+1.41%)
Aug 10, 2023	45.85	46.32	45.44	45.74	717,277	-0.06(-0.13%)
Aug 09, 2023	45.60	46.22	45.40	45.79	496,014	+0.60(+1.32%)
Aug 08, 2023	44.35	45.22	43.98	45.20	360,283	+0.23(+0.50%)
Aug 07, 2023	45.09	45.24	44.83	44.97	278,962	+0.08(+0.17%)
Aug 04, 2023	45.18	45.60	44.88	44.89	547,513	+0.03(+0.07%)
Aug 03, 2023	44.40	45.27	44.28	44.86	536,347	+0.49(+1.10%)
Aug 02, 2023	44.73	44.87	44.02	44.38	447,611	-0.66(-1.46%)
Aug 01, 2023	45.02	45.16	44.59	45.03	507,865	-0.23(-0.52%)
Jul 31, 2023	44.76	45.39	44.76	45.27	349,481	+0.85(+1.92%)
Jul 28, 2023	44.34	44.45	43.80	44.41	357,937	+0.12(+0.27%)
Jul 27, 2023	44.83	44.99	44.16	44.30	385,219	-0.27(-0.61%)
Jul 26, 2023	44.20	44.78	44.13	44.57	408,245	-0.04(-0.09%)
Jul 25, 2023	44.31	44.82	44.06	44.61	322,391	+0.26(+0.60%)
Jul 24, 2023	43.89	44.64	43.89	44.35	299,311	+0.68(+1.55%)
Jul 21, 2023	43.50	43.69	43.26	43.67	297,781	+0.32(+0.75%)
Jul 20, 2023	43.22	43.42	43.00	43.35	275,811	+0.44(+1.03%)
Jul 19, 2023	42.71	43.19	42.62	42.91	373,778	+0.21(+0.48%)
Jul 18, 2023	42.20	43.07	42.14	42.70	441,646	+0.45(+1.07%)
Jul 17, 2023	42.06	42.41	41.95	42.25	270,801	+0.07(+0.16%)
Jul 14, 2023	43.15	43.15	42.12	42.18	633,162	-1.15(-2.64%)
Jul 13, 2023	43.48	43.79	42.98	43.33	386,983	-0.16(-0.36%)
Jul 12, 2023	43.44	43.70	43.24	43.48	496,434	+0.42(+0.98%)
Jul 11, 2023	42.33	43.13	42.29	43.06	313,552	+0.94(+2.23%)
Jul 10, 2023	41.68	42.16	41.64	42.12	428,963	+0.33(+0.80%)
Jul 07, 2023	40.72	42.16	40.69	41.79	888,219	+0.90(+2.20%)
Jul 06, 2023	41.45	41.66	40.57	40.89	623,965	-0.97(-2.32%)
Jul 05, 2023	42.26	42.26	41.63	41.86	359,928	-0.25(-0.60%)
Jul 03, 2023	42.07	42.39	41.98	42.11	235,370	+0.17(+0.40%)
Jun 30, 2023	41.93	42.18	41.65	41.95	1,369,379	+0.29(+0.71%)
Jun 29, 2023	41.33	41.65	41.14	41.65	1,080,484	+0.47(+1.14%)
Jun 28, 2023	40.77	41.22	40.42	41.18	512,925	+0.39(+0.96%)
Jun 27, 2023	40.59	40.93	40.40	40.79	286,835	+0.15(+0.36%)
Jun 26, 2023	39.98	40.88	39.98	40.64	351,306	+0.66(+1.64%)
Jun 23, 2023	39.86	40.12	39.72	39.99	543,659	-0.36(-0.90%)
Jun 22, 2023	40.49	40.52	40.14	40.35	489,192	-0.53(-1.29%)
Jun 21, 2023	40.44	41.19	40.37	40.88	433,041	+0.31(+0.77%)
Jun 20, 2023	41.23	41.24	40.27	40.57	683,448	-0.93(-2.24%)
Jun 16, 2023	41.73	41.82	41.36	41.50	430,638	-0.02(-0.05%)
Jun 15, 2023	41.11	41.85	41.11	41.52	563,320	+0.50(+1.22%)
May 08, 2023	41.50	41.72	40.98	41.02	282,988	+0.06(+0.14%)
May 05, 2023	40.88	41.23	40.75	40.96	410,222	+1.09(+2.73%)
May 04, 2023	40.28	40.67	39.74	39.87	727,356	-0.42(-1.04%)
May 03, 2023	40.54	40.99	40.27	40.29	894,314	-0.77(-1.87%)
May 02, 2023	42.45	42.45	40.67	41.05	669,827	-1.83(-4.27%)
May 01, 2023	42.88	43.34	42.68	42.88	252,711	-0.50(-1.14%)
Apr 28, 2023	42.60	43.59	42.43	43.38	445,990	+0.63(+1.48%)
Apr 27, 2023	42.55	42.87	42.21	42.75	328,837	+0.20(+0.48%)
Apr 26, 2023	43.01	43.24	42.34	42.54	383,043	-0.80(-1.84%)
Apr 25, 2023	43.79	43.80	43.10	43.34	284,200	-0.84(-1.89%)
Apr 24, 2023	43.40	44.37	43.40	44.18	425,814	+0.63(+1.45%)
Apr 21, 2023	43.95	43.95	43.39	43.55	324,753	-0.25(-0.58%)
Apr 20, 2023	43.64	43.81	43.29	43.80	348,249	-0.41(-0.92%)
Apr 19, 2023	43.93	44.23	43.73	44.21	418,334	-0.14(-0.31%)
Apr 18, 2023	44.05	44.43	43.88	44.34	257,506	+0.17(+0.37%)
Apr 17, 2023	44.53	44.74	44.05	44.18	415,936	-0.47(-1.05%)
Apr 14, 2023	44.62	44.90	44.39	44.65	271,076	+0.07(+0.15%)
Apr 13, 2023	44.23	44.70	44.15	44.58	220,587	+0.31(+0.70%)
Apr 12, 2023	44.55	44.68	44.17	44.27	279,744	-0.01(-0.02%)
Apr 11, 2023	44.12	44.49	43.87	44.28	240,717	+0.37(+0.84%)
Apr 10, 2023	43.66	44.33	43.66	43.91	519,501	+0.37(+0.85%)
Apr 06, 2023	44.10	44.12	43.44	43.54	860,490	-0.62(-1.41%)
Apr 05, 2023	43.69	44.17	43.33	44.16	339,293	+0.52(+1.18%)
Apr 04, 2023	44.54	44.54	43.23	43.64	449,635	-0.79(-1.77%)
Apr 03, 2023	44.39	44.71	44.06	44.43	776,677	+1.85(+4.34%)
Mar 31, 2023	42.39	42.67	42.29	42.58	315,178	+0.33(+0.78%)
Mar 30, 2023	42.46	42.49	42.07	42.25	465,009	+0.14(+0.32%)
Mar 29, 2023	41.92	42.17	41.68	42.12	1,097,941	+0.60(+1.45%)
Mar 28, 2023	40.72	41.69	40.72	41.51	273,417	+0.60(+1.48%)
Mar 27, 2023	40.57	41.15	40.19	40.91	517,240	+0.80(+1.99%)
Mar 24, 2023	39.33	40.26	39.11	40.11	813,314	+0.12(+0.29%)
Mar 23, 2023	40.75	41.16	39.63	39.99	586,599	-0.51(-1.25%)
Mar 22, 2023	41.48	41.65	40.50	40.50	437,366	-0.94(-2.26%)
Mar 21, 2023	40.81	41.54	40.74	41.44	491,768	+1.42(+3.54%)
Mar 20, 2023	39.19	40.25	39.19	40.02	902,588	+0.83(+2.12%)
Mar 17, 2023	39.73	39.93	38.89	39.19	1,020,735	-0.71(-1.79%)
Mar 16, 2023	38.68	40.01	38.52	39.90	911,129	+0.40(+1.00%)
Mar 15, 2023	40.18	40.48	38.90	39.51	1,518,852	-2.16(-5.19%)
Mar 14, 2023	41.42	42.61	40.97	41.67	718,072	+0.31(+0.75%)
Mar 13, 2023	41.19	42.13	40.48	41.36	1,509,275	-0.79(-1.88%)
Mar 10, 2023	42.75	43.34	41.97	42.15	647,906	-0.63(-1.47%)
Mar 09, 2023	43.64	44.22	42.76	42.78	363,409	-0.64(-1.47%)
Mar 08, 2023	43.65	44.15	43.00	43.41	344,358	-0.45(-1.03%)
Mar 07, 2023	44.35	44.40	43.72	43.87	314,229	-0.71(-1.60%)
Mar 06, 2023	44.35	44.64	44.20	44.58	551,428	-0.06(-0.13%)
Mar 03, 2023	43.49	44.83	43.47	44.64	386,410	+0.65(+1.47%)
Mar 02, 2023	43.48	44.14	43.37	43.99	341,264	+0.36(+0.82%)
Mar 01, 2023	42.77	43.83	42.74	43.64	481,513	+0.94(+2.19%)
Feb 28, 2023	43.69	43.69	42.70	42.70	418,980	-0.63(-1.45%)
Feb 27, 2023	43.27	43.49	42.96	43.33	395,783	+0.15(+0.36%)
Feb 24, 2023	42.66	43.25	42.37	43.17	296,347	-0.02(-0.04%)
Feb 23, 2023	43.18	43.47	42.71	43.19	304,572	+0.64(+1.50%)
Feb 22, 2023	42.75	43.03	42.15	42.56	292,303	-0.22(-0.52%)
Feb 21, 2023	42.81	43.23	42.70	42.78	519,691	-0.20(-0.47%)
Feb 17, 2023	43.91	43.93	42.83	42.98	402,803	-1.61(-3.61%)
Feb 16, 2023	44.89	45.22	44.54	44.59	367,926	-0.51(-1.13%)
Feb 15, 2023	45.23	45.23	44.53	45.10	717,295	-0.67(-1.45%)
Feb 14, 2023	45.41	46.06	45.26	45.77	315,026	+0.01(+0.02%)
Feb 13, 2023	45.64	45.93	45.21	45.76	335,612	-0.15(-0.34%)
Feb 10, 2023	44.87	45.98	44.82	45.91	645,499	+1.71(+3.86%)
Feb 09, 2023	44.59	44.74	44.17	44.20	374,183	-0.36(-0.80%)
Feb 08, 2023	45.08	45.25	44.38	44.56	308,115	-0.44(-0.99%)
Feb 07, 2023	44.00	45.10	43.73	45.01	367,411	+1.29(+2.96%)
Feb 06, 2023	43.94	44.21	43.22	43.71	288,047	-0.20(-0.46%)
Feb 03, 2023	44.22	44.91	43.88	43.92	600,562	-0.13(-0.31%)
Feb 02, 2023	45.03	45.03	43.60	44.05	778,615	-1.08(-2.39%)
Feb 01, 2023	45.75	45.92	44.48	45.13	531,020	-0.83(-1.80%)
Jan 31, 2023	45.27	45.98	44.94	45.96	356,646	+0.49(+1.08%)
Jan 30, 2023	46.11	46.22	45.42	45.47	276,727	-1.02(-2.20%)
Jan 27, 2023	47.14	47.38	46.45	46.49	330,748	-0.84(-1.77%)
Jan 26, 2023	46.70	47.36	46.11	47.33	459,151	+1.39(+3.02%)
Jan 25, 2023	45.72	45.95	45.03	45.94	429,415	-0.13(-0.27%)
Jan 24, 2023	46.07	46.13	45.10	46.07	423,634	-0.19(-0.42%)
Jan 23, 2023	46.38	46.73	46.15	46.26	574,315	+0.02(+0.04%)
Jan 20, 2023	45.78	46.32	45.36	46.24	417,554	+0.58(+1.27%)
Jan 19, 2023	45.03	45.88	44.82	45.66	374,433	+0.36(+0.79%)
Jan 18, 2023	46.32	46.87	45.29	45.30	496,936	-0.78(-1.70%)
Jan 17, 2023	46.18	46.61	45.96	46.09	686,460	+0.03(+0.06%)
Jan 13, 2023	45.89	46.17	45.46	46.06	839,969	+0.10(+0.21%)
Jan 12, 2023	45.31	46.25	45.30	45.96	2,087,128	+0.90(+1.99%)
Jan 11, 2023	45.17	45.37	44.61	45.06	6,449,143	+0.19(+0.43%)
Jan 10, 2023	44.69	44.93	44.16	44.87	304,777	+0.33(+0.74%)
Jan 09, 2023	45.33	45.42	44.46	44.54	1,625,243	-0.10(-0.22%)
Jan 06, 2023	44.42	45.16	44.32	44.64	256,066	+0.75(+1.71%)
Jan 05, 2023	43.12	44.12	43.12	43.89	366,740	+0.69(+1.61%)
Jan 04, 2023	42.50	43.44	42.37	43.19	406,501	+0.11(+0.25%)
Jan 03, 2023	44.54	44.77	42.65	43.09	780,145	-1.76(-3.91%)
Dec 30, 2022	44.29	44.91	44.29	44.84	411,270	+0.29(+0.65%)
Dec 29, 2022	43.96	44.75	43.96	44.55	276,189	+0.42(+0.96%)
Dec 28, 2022	45.10	45.10	43.98	44.13	392,970	-1.10(-2.43%)
Dec 27, 2022	45.09	45.41	44.88	45.23	465,343	+0.36(+0.80%)
Dec 23, 2022	44.01	44.87	43.87	44.87	241,405	+1.32(+3.03%)
Dec 22, 2022	44.61	44.73	42.70	43.55	369,608	-1.14(-2.55%)
Dec 21, 2022	44.56	44.82	43.98	44.69	345,203	+0.89(+2.03%)
Dec 20, 2022	43.11	44.04	43.10	43.80	1,338,293	+0.61(+1.41%)
Dec 19, 2022	43.57	43.80	42.87	43.19	392,115	-0.05(-0.11%)
Dec 16, 2022	42.95	43.44	42.69	43.24	570,912	-0.62(-1.41%)
Dec 15, 2022	43.66	43.95	43.15	43.86	463,804	-0.28(-0.63%)
Dec 14, 2022	44.62	44.84	43.76	44.14	595,497	-0.22(-0.50%)
Dec 13, 2022	44.51	44.77	44.06	44.36	1,516,715	+0.83(+1.91%)
Dec 12, 2022	42.71	43.62	42.54	43.53	349,925	+1.03(+2.43%)
Dec 09, 2022	43.33	43.77	42.46	42.49	611,345	-0.92(-2.11%)
Dec 08, 2022	44.61	44.72	43.22	43.41	568,939	-0.28(-0.63%)
Dec 07, 2022	43.73	44.30	43.31	43.69	666,498	-0.06(-0.13%)
Dec 06, 2022	44.65	45.23	43.47	43.75	725,759	-1.31(-2.91%)
Dec 05, 2022	46.86	47.01	44.71	45.06	587,890	-1.38(-2.96%)
Dec 02, 2022	46.27	46.89	46.17	46.43	509,222	-0.19(-0.41%)
Dec 01, 2022	47.22	47.35	46.55	46.62	609,001	-0.28(-0.59%)
Nov 30, 2022	47.05	47.13	46.08	46.90	995,399	+0.40(+0.86%)
Nov 29, 2022	46.38	46.85	46.22	46.50	759,827	+0.56(+1.23%)
Nov 28, 2022	46.11	46.66	45.83	45.93	564,283	-1.35(-2.85%)
Nov 25, 2022	47.47	47.71	47.19	47.28	128,243	-0.07(-0.14%)
Nov 23, 2022	47.19	47.72	46.89	47.35	750,733	-0.55(-1.16%)
Nov 22, 2022	46.97	47.98	46.77	47.90	741,591	+1.54(+3.32%)
Nov 21, 2022	46.06	46.54	44.89	46.37	1,049,419	-0.69(-1.46%)
Nov 18, 2022	46.58	47.16	46.04	47.05	447,439	-0.36(-0.77%)
Nov 17, 2022	46.59	47.45	46.35	47.42	505,179	+0.12(+0.26%)
Nov 16, 2022	47.84	48.08	47.08	47.29	613,938	-0.97(-2.02%)
Nov 15, 2022	48.01	48.36	47.65	48.27	948,337	+0.59(+1.24%)
Nov 14, 2022	47.70	48.50	47.67	47.67	548,925	-0.15(-0.32%)
Nov 11, 2022	47.41	48.06	47.23	47.83	831,409	+1.29(+2.77%)
Nov 10, 2022	46.35	46.61	45.48	46.54	681,119	+1.11(+2.44%)
Nov 09, 2022	47.23	47.23	45.31	45.43	693,709	-2.27(-4.75%)
Nov 08, 2022	47.63	47.93	47.12	47.69	555,624	+0.03(+0.06%)
Nov 07, 2022	47.12	47.81	46.99	47.66	688,343	+0.76(+1.63%)
Nov 04, 2022	47.44	47.82	46.23	46.90	841,141	+0.43(+0.93%)
Nov 03, 2022	45.28	46.74	45.22	46.47	518,693	+0.91(+1.99%)
Nov 02, 2022	46.48	46.81	45.50	45.56	844,572	-1.05(-2.26%)
Nov 01, 2022	47.04	47.04	46.37	46.61	684,020	+0.39(+0.85%)
Oct 31, 2022	45.42	46.80	45.33	46.22	847,409	+0.39(+0.86%)
Oct 28, 2022	46.16	46.47	44.99	45.83	576,966	+0.19(+0.42%)
Oct 27, 2022	46.01	46.37	45.51	45.64	939,283	+0.20(+0.44%)
Oct 26, 2022	45.04	45.80	45.00	45.44	717,854	+0.70(+1.56%)
Oct 25, 2022	44.49	44.95	44.30	44.74	493,599	+0.11(+0.24%)
Oct 24, 2022	44.49	44.96	44.25	44.63	678,429	+0.12(+0.28%)
Oct 21, 2022	43.52	44.58	43.44	44.51	1,052,826	+1.17(+2.69%)
Oct 20, 2022	43.68	44.09	43.12	43.34	1,588,453	+0.02(+0.04%)
Oct 19, 2022	42.29	43.49	42.29	43.33	1,203,034	+1.11(+2.63%)
Oct 18, 2022	42.32	42.64	41.43	42.22	868,746	+0.35(+0.84%)
Oct 17, 2022	41.97	42.55	41.75	41.86	561,864	+0.49(+1.18%)
Oct 14, 2022	42.60	43.14	41.31	41.38	1,124,111	-1.62(-3.78%)
Oct 13, 2022	40.78	43.15	40.78	43.00	1,460,036	+1.62(+3.90%)
Oct 12, 2022	40.92	41.65	40.55	41.39	836,896	+0.25(+0.60%)
Oct 11, 2022	40.71	41.82	40.46	41.14	923,187	-0.25(-0.60%)
Oct 10, 2022	42.35	42.74	41.24	41.39	1,008,638	-0.85(-2.01%)
Oct 07, 2022	42.66	43.11	41.94	42.24	1,154,480	-0.32(-0.76%)
Oct 06, 2022	41.65	42.71	41.61	42.56	1,467,457	+0.62(+1.48%)
Oct 05, 2022	41.30	42.25	40.75	41.94	1,576,435	+0.63(+1.53%)
Oct 04, 2022	40.41	41.31	40.17	41.31	1,304,615	+1.71(+4.32%)
Oct 03, 2022	38.94	39.84	38.83	39.60	1,368,870	+2.03(+5.39%)
Sep 30, 2022	37.55	38.12	37.20	37.57	1,249,234	-0.26(-0.68%)
Sep 29, 2022	37.64	37.89	36.89	37.83	919,086	-0.11(-0.28%)
Sep 28, 2022	36.57	38.08	36.40	37.94	1,072,983	+1.67(+4.61%)
Sep 27, 2022	36.44	36.97	36.07	36.26	1,182,857	+0.44(+1.23%)
Sep 26, 2022	36.53	37.03	35.81	35.82	1,089,690	-0.99(-2.69%)
Sep 23, 2022	37.97	37.98	36.46	36.81	1,279,495	-2.62(-6.65%)
Sep 22, 2022	40.31	40.53	39.42	39.44	1,061,814	-0.28(-0.71%)
Sep 21, 2022	40.94	41.09	39.72	39.72	1,062,265	-0.59(-1.48%)
Sep 20, 2022	40.37	40.54	39.89	40.31	1,137,863	-0.33(-0.81%)
Sep 19, 2022	39.52	40.68	39.45	40.65	725,919	+0.05(+0.12%)
Sep 16, 2022	41.25	41.32	40.00	40.60	889,141	-0.90(-2.16%)
Sep 15, 2022	41.83	42.06	41.30	41.49	835,903	-1.11(-2.61%)
Sep 14, 2022	41.72	42.89	41.72	42.61	862,311	+1.31(+3.18%)
Sep 13, 2022	41.77	42.34	41.12	41.30	1,062,330	-1.04(-2.45%)
Sep 12, 2022	42.16	42.70	41.77	42.33	907,954	+0.76(+1.82%)
Sep 09, 2022	41.35	41.80	41.02	41.58	791,057	+0.92(+2.28%)
Sep 08, 2022	40.54	40.84	40.14	40.65	1,248,316	+0.24(+0.58%)
Sep 07, 2022	39.91	40.55	39.55	40.42	1,223,489	-0.29(-0.72%)
Sep 06, 2022	41.52	41.58	40.56	40.71	1,360,100	-0.42(-1.03%)
Sep 02, 2022	41.34	41.60	40.79	41.14	989,024	+0.74(+1.82%)

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.