Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	53.59	53.79	53.33	53.33	4,448	-0.19(-0.35%)
Sep 28, 2023	52.90	53.52	52.90	53.52	6,247	+0.73(+1.38%)
Sep 27, 2023	52.75	52.79	52.54	52.79	1,642	+0.12(+0.22%)
Sep 26, 2023	53.03	53.03	52.67	52.67	2,226	-0.81(-1.51%)
Sep 25, 2023	53.27	53.52	53.31	53.48	6,833	+0.01(+0.01%)
Sep 22, 2023	53.57	53.60	53.31	53.48	4,101	+0.14(+0.26%)
Sep 21, 2023	53.80	53.80	52.59	53.34	20,106	-0.21(-0.40%)
Sep 20, 2023	53.84	54.21	53.55	53.55	16,919	+0.16(+0.30%)
Sep 19, 2023	53.56	53.65	53.23	53.39	15,499	+0.01(+0.02%)
Sep 18, 2023	53.38	53.73	53.00	53.38	18,667	-0.03(-0.05%)
Sep 15, 2023	53.62	53.68	53.22	53.41	2,114	-0.37(-0.68%)
Sep 14, 2023	53.52	53.82	53.52	53.78	3,464	+0.46(+0.87%)
Sep 13, 2023	53.63	53.63	53.31	53.31	2,329	-0.62(-1.15%)
Sep 12, 2023	54.16	54.16	53.71	53.94	3,839	-0.27(-0.49%)
Sep 11, 2023	53.97	54.28	53.97	54.20	16,834	+1.22(+2.31%)
Sep 08, 2023	52.99	53.40	52.96	52.98	5,435	-0.04(-0.07%)
Sep 07, 2023	53.25	53.25	52.87	53.02	20,632	-0.61(-1.14%)
Sep 06, 2023	53.94	54.09	53.49	53.63	12,629	-0.29(-0.53%)
Sep 05, 2023	54.37	54.37	53.92	53.92	4,447	-0.42(-0.78%)
Sep 01, 2023	54.40	54.49	54.25	54.34	7,740	-0.05(-0.09%)
Aug 31, 2023	54.32	54.50	54.29	54.39	13,160	+0.05(+0.09%)
Aug 30, 2023	54.39	54.51	54.22	54.34	23,811	+0.18(+0.33%)
Aug 29, 2023	53.36	54.31	53.25	54.16	74,816	+0.22(+0.40%)
Aug 28, 2023	54.10	54.13	53.88	53.95	24,588	+0.25(+0.46%)
Aug 25, 2023	53.73	53.91	53.22	53.70	11,027	+0.11(+0.20%)
Aug 24, 2023	54.35	54.35	53.43	53.59	85,794	-1.01(-1.84%)
Aug 23, 2023	54.09	54.68	54.09	54.60	55,041	+0.67(+1.24%)
Aug 22, 2023	54.03	54.26	53.82	53.93	345,809	+0.09(+0.16%)
Aug 21, 2023	53.48	53.98	53.34	53.84	100,434	+0.68(+1.28%)
Aug 18, 2023	53.25	53.40	52.72	53.16	139,373	-0.40(-0.76%)
Aug 17, 2023	54.04	54.04	53.36	53.56	56,343	-0.63(-1.17%)
Aug 16, 2023	54.64	54.71	54.19	54.19	64,022	-0.59(-1.08%)
Aug 15, 2023	55.14	55.14	54.73	54.78	77,072	-0.25(-0.45%)
Aug 14, 2023	54.90	55.29	54.69	55.03	106,505	-0.40(-0.73%)
Aug 11, 2023	55.66	55.90	55.38	55.44	35,967	-0.46(-0.83%)
Aug 10, 2023	56.11	56.11	55.77	55.90	11,292	+0.11(+0.20%)
Aug 09, 2023	56.22	56.26	55.51	55.79	55,324	+0.17(+0.31%)
Aug 08, 2023	55.57	55.61	54.96	55.61	76,565	-0.80(-1.42%)
Aug 07, 2023	56.33	56.42	55.91	56.41	46,634	+0.59(+1.06%)
Aug 04, 2023	56.44	56.44	55.58	55.82	45,773	-0.10(-0.18%)
Aug 03, 2023	55.59	56.09	55.52	55.92	50,160	+0.28(+0.50%)
Aug 02, 2023	56.23	56.24	55.54	55.64	22,691	-1.16(-2.05%)
Aug 01, 2023	56.17	56.87	56.17	56.81	81,446	+0.39(+0.70%)
Jul 31, 2023	56.00	56.59	55.98	56.41	43,935	+0.90(+1.62%)
Jul 28, 2023	55.20	55.78	55.14	55.51	46,480	+0.72(+1.32%)
Jul 27, 2023	55.37	55.59	54.65	54.79	87,805	-0.71(-1.28%)
Jul 26, 2023	54.95	55.74	54.80	55.50	174,211	+1.09(+2.00%)
Jul 25, 2023	53.76	54.63	53.32	54.42	337,591	-1.44(-2.58%)
Jul 24, 2023	55.90	56.07	55.42	55.86	15,571	-0.74(-1.31%)
Jul 21, 2023	56.99	57.17	56.60	56.60	18,007	-0.31(-0.54%)
Jul 20, 2023	57.78	57.78	56.84	56.91	4,939	-1.25(-2.15%)
Jul 19, 2023	57.94	58.43	57.89	58.16	6,317	+1.43(+2.52%)
Jul 18, 2023	56.05	56.99	56.05	56.73	11,283	+1.38(+2.50%)
Jul 17, 2023	54.98	55.43	54.98	55.35	4,115	-0.11(-0.20%)
Jul 14, 2023	55.57	55.75	55.31	55.46	24,208	-0.10(-0.17%)
Jul 13, 2023	55.39	55.61	55.31	55.55	4,325	+0.84(+1.54%)
Jul 12, 2023	54.67	54.77	54.43	54.72	3,785	+1.16(+2.18%)
Jul 11, 2023	52.94	53.55	52.94	53.55	4,818	+0.93(+1.78%)
Jul 10, 2023	52.25	52.73	52.14	52.62	3,386	-0.30(-0.57%)
Jul 07, 2023	52.50	53.30	52.50	52.92	5,816	+0.31(+0.58%)
Jul 06, 2023	52.58	52.73	52.17	52.61	8,041	-0.40(-0.76%)
Jul 05, 2023	53.28	53.28	52.93	53.02	344,744	+0.07(+0.13%)
Jul 03, 2023	52.85	52.96	52.85	52.95	1,580	+0.06(+0.11%)
Jun 30, 2023	52.88	53.16	52.81	52.89	8,072	+0.07(+0.13%)
Jun 29, 2023	52.51	52.89	52.41	52.82	9,805	-0.01(-0.03%)
Jun 28, 2023	52.58	52.94	52.58	52.83	4,370	-0.58(-1.08%)
Jun 27, 2023	52.88	53.41	52.22	53.41	44,704	+0.16(+0.29%)
Jun 26, 2023	53.47	53.47	53.09	53.26	3,635	-0.62(-1.15%)
Jun 23, 2023	54.01	54.01	53.88	53.88	1,942	-0.41(-0.75%)
Jun 22, 2023	54.13	54.34	54.05	54.28	4,544	-0.15(-0.27%)
Jun 21, 2023	54.57	54.57	54.22	54.43	3,521	-0.49(-0.90%)
Jun 20, 2023	55.33	55.56	54.92	54.92	5,338	-1.21(-2.15%)
Jun 16, 2023	56.40	56.45	56.02	56.13	1,623	-0.18(-0.33%)
Jun 15, 2023	55.85	56.54	55.85	56.31	6,350	+3.14(+5.90%)
May 08, 2023	53.07	53.18	53.04	53.18	5,455	+0.04(+0.07%)
May 05, 2023	52.95	53.14	52.90	53.14	1,628	+0.76(+1.45%)
May 04, 2023	52.55	52.55	52.29	52.38	5,115	-0.30(-0.57%)
May 03, 2023	52.77	52.91	52.67	52.68	4,891	+0.13(+0.24%)
May 02, 2023	52.94	52.94	52.43	52.55	8,801	-0.37(-0.69%)
May 01, 2023	52.84	52.92	52.84	52.92	1,907	+0.02(+0.05%)
Apr 28, 2023	52.53	52.89	52.50	52.89	4,029	+0.37(+0.70%)
Apr 27, 2023	52.16	52.60	52.03	52.53	3,592	+1.35(+2.64%)
Apr 26, 2023	51.31	51.54	51.17	51.17	3,967	-0.16(-0.31%)
Apr 25, 2023	52.06	52.06	51.24	51.33	5,247	-1.35(-2.57%)
Apr 24, 2023	52.37	52.69	51.87	52.69	12,829	+1.00(+1.93%)
Apr 21, 2023	51.60	51.82	51.44	51.69	8,019	+0.02(+0.03%)
Apr 20, 2023	51.70	51.89	51.31	51.67	18,774	-0.48(-0.91%)
Apr 19, 2023	52.28	52.28	51.98	52.15	12,957	-0.43(-0.82%)
Apr 18, 2023	52.49	52.64	52.45	52.58	12,644	+0.13(+0.24%)
Apr 17, 2023	52.39	52.45	52.06	52.45	14,398	+0.26(+0.51%)
Apr 14, 2023	52.23	52.55	51.74	52.19	60,100	-0.35(-0.66%)
Apr 13, 2023	52.40	52.83	52.39	52.54	117,684	-0.22(-0.42%)
Apr 12, 2023	52.93	53.08	52.69	52.76	5,316	-0.25(-0.47%)
Apr 11, 2023	52.76	53.24	52.57	53.01	6,949	+0.15(+0.28%)
Apr 10, 2023	52.70	52.86	52.45	52.86	15,341	-0.01(-0.01%)
Apr 06, 2023	52.85	53.21	52.70	52.86	30,362	-0.28(-0.52%)
Apr 05, 2023	53.71	53.71	52.92	53.14	1,952	-0.33(-0.61%)
Apr 04, 2023	53.61	53.80	53.46	53.47	5,356	-0.01(-0.02%)
Apr 03, 2023	53.14	53.51	52.96	53.48	270,482	+0.01(+0.01%)
Mar 31, 2023	52.75	53.63	52.75	53.47	16,125	+0.68(+1.28%)
Mar 30, 2023	52.92	53.16	52.65	52.80	28,125	-0.24(-0.45%)
Mar 29, 2023	52.90	53.31	52.66	53.04	13,471	-0.73(-1.35%)
Mar 28, 2023	53.82	53.94	53.50	53.76	2,873	-0.48(-0.89%)
Mar 27, 2023	54.22	54.53	53.95	54.24	70,070	+0.02(+0.03%)
Mar 24, 2023	53.82	54.22	53.59	54.22	2,460	+0.03(+0.06%)
Mar 23, 2023	52.89	54.97	52.89	54.19	10,044	+1.54(+2.93%)
Mar 22, 2023	53.22	53.67	52.35	52.65	6,629	-0.33(-0.63%)
Mar 21, 2023	52.94	53.37	52.81	52.98	24,539	+0.45(+0.86%)
Mar 20, 2023	51.88	52.53	51.88	52.53	23,544	+0.53(+1.02%)
Mar 17, 2023	52.07	52.15	51.80	52.00	2,008	-0.36(-0.69%)
Mar 16, 2023	51.38	52.45	51.38	52.36	5,573	+0.15(+0.29%)
Mar 15, 2023	52.33	52.37	51.79	52.21	9,986	-0.66(-1.25%)
Mar 14, 2023	52.63	53.05	52.63	52.87	6,765	+0.94(+1.80%)
Mar 13, 2023	51.84	52.63	51.72	51.94	10,445	-1.25(-2.35%)
Mar 10, 2023	54.21	54.22	53.15	53.19	9,691	-0.79(-1.46%)
Mar 09, 2023	54.90	55.07	53.90	53.97	8,183	-0.68(-1.25%)
Mar 08, 2023	54.63	54.98	54.63	54.66	2,401	+0.58(+1.08%)
Mar 07, 2023	54.59	54.59	53.78	54.08	12,703	-0.67(-1.23%)
Mar 06, 2023	54.92	55.22	54.75	54.75	7,436	+0.98(+1.82%)
Mar 03, 2023	53.37	53.77	53.30	53.77	1,929	+0.44(+0.82%)
Mar 02, 2023	52.86	53.33	52.78	53.33	9,067	+0.03(+0.06%)
Mar 01, 2023	53.39	53.54	53.16	53.30	8,280	+0.41(+0.77%)
Feb 28, 2023	52.26	52.89	52.19	52.89	19,872	+0.74(+1.42%)
Feb 27, 2023	52.61	52.77	52.16	52.16	13,256	-0.82(-1.55%)
Feb 24, 2023	53.21	53.95	52.79	52.97	14,836	-0.98(-1.82%)
Feb 23, 2023	54.19	54.19	53.17	53.96	13,443	-0.35(-0.65%)
Feb 22, 2023	54.17	54.52	53.99	54.31	8,684	+0.58(+1.07%)
Feb 21, 2023	54.31	54.31	53.68	53.73	15,070	-2.10(-3.77%)
Feb 17, 2023	55.77	55.84	55.50	55.84	1,793	-0.25(-0.45%)
Feb 16, 2023	56.06	56.46	56.05	56.09	8,926	-1.17(-2.04%)
Feb 15, 2023	56.61	57.47	56.61	57.26	11,751	+0.42(+0.75%)
Feb 14, 2023	55.77	58.01	55.77	56.83	234,145	+0.18(+0.33%)
Feb 13, 2023	56.48	56.73	56.23	56.65	5,220	+1.01(+1.81%)
Feb 10, 2023	55.42	55.68	55.21	55.64	15,006	-0.08(-0.14%)
Feb 09, 2023	56.19	56.50	55.72	55.72	1,762	-0.84(-1.48%)
Feb 08, 2023	57.07	57.10	56.39	56.56	4,189	-1.45(-2.49%)
Feb 07, 2023	57.25	58.01	56.99	58.00	11,205	+0.55(+0.95%)
Feb 06, 2023	57.84	57.91	57.43	57.46	18,453	-1.46(-2.49%)
Feb 03, 2023	58.89	59.64	58.74	58.92	4,789	-0.81(-1.36%)
Feb 02, 2023	59.06	59.90	59.06	59.73	9,723	+1.56(+2.69%)
Feb 01, 2023	56.96	58.33	56.96	58.17	137,819	+1.11(+1.95%)
Jan 31, 2023	56.32	57.11	56.28	57.06	9,924	+1.23(+2.20%)
Jan 30, 2023	56.02	57.53	55.76	55.83	23,698	-1.13(-1.98%)
Jan 27, 2023	56.81	57.42	56.70	56.96	15,402	-0.35(-0.61%)
Jan 26, 2023	57.33	58.14	56.71	57.31	19,464	-1.08(-1.86%)
Jan 25, 2023	58.05	58.40	57.78	58.40	2,356	-0.37(-0.63%)
Jan 24, 2023	58.77	59.04	58.66	58.76	5,884	+0.01(+0.01%)
Jan 23, 2023	58.36	58.84	58.36	58.76	5,391	+0.28(+0.48%)
Jan 20, 2023	57.86	58.64	57.86	58.47	5,469	+0.45(+0.77%)
Jan 19, 2023	57.76	58.09	57.54	58.02	16,664	-0.73(-1.25%)
Jan 18, 2023	59.41	59.41	58.32	58.76	19,347	-0.03(-0.05%)
Jan 17, 2023	58.53	58.90	58.50	58.79	44,448	+0.96(+1.67%)
Jan 13, 2023	57.06	57.97	57.06	57.82	269,823	+0.08(+0.13%)
Jan 12, 2023	57.39	57.74	57.34	57.74	1,951	+0.58(+1.02%)
Jan 11, 2023	56.89	57.20	56.87	57.16	2,673	+0.45(+0.79%)
Jan 10, 2023	56.30	56.72	56.30	56.72	3,479	+0.69(+1.24%)
Jan 09, 2023	56.32	56.88	56.00	56.02	12,589	+0.48(+0.86%)
Jan 06, 2023	54.84	55.98	54.79	55.54	10,404	+1.02(+1.87%)
Jan 05, 2023	54.43	54.79	54.43	54.52	10,200	-0.19(-0.35%)
Jan 04, 2023	55.20	55.26	54.68	54.71	7,815	-0.09(-0.16%)
Jan 03, 2023	54.88	55.06	54.17	54.80	152,138	+0.09(+0.16%)
Dec 30, 2022	54.65	54.88	54.38	54.71	46,800	-0.14(-0.26%)
Dec 29, 2022	54.28	54.88	54.28	54.85	4,193	+1.02(+1.89%)
Dec 28, 2022	53.98	54.22	53.75	53.84	16,674	-0.49(-0.90%)
Dec 27, 2022	54.36	54.36	53.95	54.33	14,049	-0.45(-0.82%)
Dec 23, 2022	54.78	54.89	54.06	54.78	10,933	-0.31(-0.57%)
Dec 22, 2022	55.07	55.12	54.42	55.09	6,036	-0.83(-1.49%)
Dec 21, 2022	55.41	56.06	55.41	55.93	4,974	+0.47(+0.85%)
Dec 20, 2022	55.35	55.62	55.35	55.46	2,774	-0.20(-0.37%)
Dec 19, 2022	56.30	56.30	55.46	55.66	5,624	-0.23(-0.42%)
Dec 16, 2022	56.13	56.13	55.70	55.89	3,575	-0.75(-1.33%)
Dec 15, 2022	56.81	57.03	56.43	56.65	7,823	-1.32(-2.28%)
Dec 14, 2022	58.03	58.43	57.65	57.97	2,884	-0.42(-0.72%)
Dec 13, 2022	59.27	59.27	58.17	58.39	17,168	+0.38(+0.66%)
Dec 12, 2022	57.38	58.01	57.26	58.00	7,877	+0.65(+1.14%)
Dec 09, 2022	57.74	58.16	57.05	57.35	29,292	-0.42(-0.72%)
Dec 08, 2022	57.40	57.79	57.40	57.77	3,774	+0.75(+1.31%)
Dec 07, 2022	57.37	57.66	56.90	57.02	6,139	-0.55(-0.96%)
Dec 06, 2022	58.76	58.76	57.58	57.58	5,551	-1.50(-2.53%)
Dec 05, 2022	59.60	59.60	58.77	59.07	5,612	-0.46(-0.77%)
Dec 02, 2022	59.48	60.13	59.27	59.53	3,922	-0.60(-1.00%)
Dec 01, 2022	60.04	60.13	59.77	60.13	6,200	+0.54(+0.91%)
Nov 30, 2022	58.62	59.81	58.02	59.59	9,133	+1.33(+2.29%)
Nov 29, 2022	58.46	58.81	58.26	58.26	12,263	+0.53(+0.93%)
Nov 28, 2022	58.24	58.45	57.62	57.72	8,696	-1.75(-2.95%)
Nov 25, 2022	59.25	59.56	59.25	59.48	1,936	+0.02(+0.03%)
Nov 23, 2022	58.90	59.46	58.90	59.46	8,679	+0.43(+0.74%)
Nov 22, 2022	58.49	59.05	58.49	59.03	12,642	+0.29(+0.49%)
Nov 21, 2022	58.78	58.78	58.56	58.74	3,268	-0.14(-0.24%)
Nov 18, 2022	59.30	59.41	58.79	58.88	1,678	-0.01(-0.02%)
Nov 17, 2022	59.16	59.16	58.73	58.89	4,731	-1.43(-2.37%)
Nov 16, 2022	60.57	60.70	60.17	60.32	3,916	-1.35(-2.19%)
Nov 15, 2022	61.54	61.92	61.18	61.67	11,078	+0.95(+1.56%)
Nov 14, 2022	61.04	61.17	60.31	60.72	8,888	-1.69(-2.70%)
Nov 11, 2022	62.04	62.55	62.04	62.41	4,066	+1.27(+2.07%)
Nov 10, 2022	59.99	61.14	59.94	61.14	10,889	+4.11(+7.21%)
Nov 09, 2022	57.75	57.75	57.03	57.03	1,520	-0.69(-1.20%)
Nov 08, 2022	57.09	58.24	57.09	57.72	11,188	+0.15(+0.25%)
Nov 07, 2022	57.26	57.58	57.01	57.58	3,162	+0.07(+0.12%)
Nov 04, 2022	57.60	57.60	56.71	57.51	11,270	+0.44(+0.77%)
Nov 03, 2022	56.80	57.37	56.44	57.07	11,676	-0.56(-0.98%)
Nov 02, 2022	58.96		57.60	57.63	5,361	-1.10(-1.87%)
Nov 01, 2022	59.66	59.87	58.73	58.73	6,976	-0.38(-0.64%)
Oct 31, 2022	59.16	59.33	59.04	59.11	4,774	-0.51(-0.86%)
Oct 28, 2022	58.98	59.62	58.98	59.62	5,030	+0.59(+1.00%)
Oct 27, 2022	59.47	59.53	59.03	59.03	4,178	-0.07(-0.12%)
Oct 26, 2022	58.88	59.72	58.84	59.10	9,722	+0.22(+0.38%)
Oct 25, 2022	58.00	58.91	58.00	58.88	11,769	+0.98(+1.70%)
Oct 24, 2022	57.66	57.90	57.14	57.90	5,160	+0.20(+0.35%)
Oct 21, 2022	56.64	57.90	56.64	57.69	4,363	+0.97(+1.71%)
Oct 20, 2022	56.75	57.35	56.54	56.72	3,882	-0.09(-0.17%)
Oct 19, 2022	57.05	57.29	56.62	56.82	14,180	-0.66(-1.15%)
Oct 18, 2022	57.71	57.71	57.25	57.48	6,999	+0.34(+0.59%)
Oct 17, 2022	56.66	57.44	56.66	57.14	4,762	+1.36(+2.43%)
Oct 14, 2022	57.02	57.02	55.78	55.78	1,500	-1.05(-1.85%)
Oct 13, 2022	55.00	56.87	54.89	56.84	10,626	+1.70(+3.09%)
Oct 12, 2022	55.55	55.55	55.12	55.13	6,076	-0.07(-0.13%)
Oct 11, 2022	55.16	55.57	54.97	55.20	8,669	+0.26(+0.48%)
Oct 10, 2022	56.03	56.03	54.90	54.94	10,603	-0.97(-1.74%)
Oct 07, 2022	56.75	56.75	55.44	55.91	17,365	-1.29(-2.26%)
Oct 06, 2022	57.55	57.55	57.17	57.21	3,832	-0.32(-0.55%)
Oct 05, 2022	57.09	57.72	56.83	57.52	7,355	-0.29(-0.49%)
Oct 04, 2022	56.88	57.97	56.88	57.81	24,839	+1.47(+2.60%)

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.