Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	60.07	60.18	59.18	59.53	397,438	+0.82(+1.40%)
Sep 28, 2023	59.16	59.37	58.67	58.71	553,834	-0.60(-1.01%)
Sep 27, 2023	59.95	60.00	59.17	59.30	392,403	-1.13(-1.87%)
Sep 26, 2023	61.25	61.28	60.35	60.43	284,596	-0.84(-1.38%)
Sep 25, 2023	60.79	61.42	61.20	61.28	431,856	-0.93(-1.50%)
Sep 22, 2023	62.45	62.76	62.20	62.21	246,408	-0.58(-0.92%)
Sep 21, 2023	63.09	63.30	62.72	62.79	224,416	-0.65(-1.02%)
Sep 20, 2023	63.53	64.06	63.30	63.44	254,918	+0.93(+1.49%)
Sep 19, 2023	62.83	63.11	62.51	62.51	266,779	-0.39(-0.62%)
Sep 18, 2023	62.92	63.13	62.57	62.90	272,363	-0.17(-0.26%)
Sep 15, 2023	63.48	63.90	63.05	63.06	497,373	-0.58(-0.91%)
Sep 14, 2023	62.93	63.74	62.92	63.64	269,968	+1.19(+1.90%)
Sep 13, 2023	61.66	62.67	61.65	62.46	277,757	+0.25(+0.39%)
Sep 12, 2023	62.10	62.39	61.90	62.21	288,883	-0.17(-0.27%)
Sep 11, 2023	62.08	62.63	62.01	62.38	490,819	+0.35(+0.57%)
Sep 08, 2023	61.73	62.12	61.72	62.02	256,183	+0.26(+0.41%)
Sep 07, 2023	61.15	61.92	61.12	61.77	298,930	+1.22(+2.01%)
Sep 06, 2023	60.46	60.61	60.28	60.55	208,997	-0.07(-0.11%)
Sep 05, 2023	61.12	61.24	60.55	60.62	270,317	-1.14(-1.84%)
Sep 01, 2023	62.33	62.33	61.42	61.76	368,793	-0.30(-0.49%)
Aug 31, 2023	62.90	62.90	62.06	62.06	188,474	-0.49(-0.78%)
Aug 30, 2023	62.91	62.94	62.37	62.55	381,490	+0.35(+0.57%)
Aug 29, 2023	61.44	62.26	61.31	62.20	280,757	+0.95(+1.55%)
Aug 28, 2023	61.05	61.52	61.05	61.25	197,566	+0.21(+0.34%)
Aug 25, 2023	60.96	61.22	60.78	61.04	210,938	+0.50(+0.83%)
Aug 24, 2023	60.78	61.39	60.52	60.54	241,683	-0.44(-0.72%)
Aug 23, 2023	60.68	61.09	60.59	60.98	328,422	+1.21(+2.02%)
Aug 22, 2023	59.84	59.99	59.54	59.78	329,938	-0.33(-0.56%)
Aug 21, 2023	60.05	60.13	59.69	60.11	423,841	-0.15(-0.24%)
Aug 18, 2023	60.09	60.51	60.01	60.26	316,805	+0.48(+0.81%)
Aug 17, 2023	60.28	60.49	59.73	59.78	203,859	-0.69(-1.14%)
Aug 16, 2023	60.73	60.88	60.46	60.46	205,493	-0.15(-0.24%)
Aug 15, 2023	60.94	61.03	60.50	60.61	236,181	-1.12(-1.81%)
Aug 14, 2023	61.65	61.85	61.25	61.73	238,313	-0.53(-0.85%)
Aug 11, 2023	62.27	62.53	62.02	62.26	386,419	+0.01(+0.02%)
Aug 10, 2023	62.58	62.76	62.13	62.25	281,553	+0.23(+0.36%)
Aug 09, 2023	61.61	62.18	61.60	62.02	636,370	-0.01(-0.02%)
Aug 08, 2023	61.71	62.09	61.68	62.03	377,781	+0.69(+1.12%)
Aug 07, 2023	61.51	61.68	61.07	61.35	524,678	-0.34(-0.56%)
Aug 04, 2023	61.87	62.30	61.52	61.69	352,562	+0.14(+0.22%)
Aug 03, 2023	61.86	61.97	61.34	61.55	383,140	-1.43(-2.28%)
Aug 02, 2023	63.14	63.39	62.79	62.99	310,302	-1.49(-2.31%)
Aug 01, 2023	65.09	65.25	64.47	64.48	504,560	-1.68(-2.54%)
Jul 31, 2023	66.32	66.73	65.95	66.16	185,341	+0.24(+0.36%)
Jul 28, 2023	66.65	66.65	65.79	65.92	259,242	-0.43(-0.65%)
Jul 27, 2023	67.07	67.24	66.35	66.35	205,476	-1.14(-1.69%)
Jul 26, 2023	67.09	67.75	66.98	67.49	281,986	+0.14(+0.20%)
Jul 25, 2023	66.74	67.47	66.67	67.36	179,811	-0.31(-0.46%)
Jul 24, 2023	67.92	67.98	67.46	67.67	261,456	+0.21(+0.31%)
Jul 21, 2023	67.19	67.66	67.09	67.46	353,959	-0.17(-0.25%)
Jul 20, 2023	67.06	67.69	66.73	67.63	567,916	+0.58(+0.86%)
Jul 19, 2023	66.76	67.29	66.69	67.05	260,298	+1.20(+1.82%)
Jul 18, 2023	66.33	66.36	65.36	65.85	269,056	-0.51(-0.77%)
Jul 17, 2023	66.66	66.74	66.20	66.36	408,577	-0.33(-0.50%)
Jul 14, 2023	66.78	66.91	66.63	66.70	353,510	+0.21(+0.31%)
Jul 13, 2023	65.91	66.49	65.82	66.49	204,577	+1.13(+1.73%)
Jul 12, 2023	64.59	65.51	64.59	65.36	299,750	+1.36(+2.13%)
Jul 11, 2023	63.21	64.00	63.01	64.00	267,953	+0.71(+1.12%)
Jul 10, 2023	63.59	63.67	63.08	63.29	291,833	-0.52(-0.82%)
Jul 07, 2023	63.96	64.14	63.43	63.81	329,878	-0.86(-1.34%)
Jul 06, 2023	64.64	64.79	64.22	64.67	348,523	-0.44(-0.68%)
Jul 05, 2023	65.37	65.70	64.98	65.12	585,173	-1.26(-1.89%)
Jul 03, 2023	66.10	66.40	65.99	66.37	289,518	+0.27(+0.40%)
Jun 30, 2023	65.75	66.11	65.66	66.11	245,683	+1.12(+1.72%)
Jun 29, 2023	64.73	65.19	64.38	64.99	283,177	-0.86(-1.31%)
Jun 28, 2023	66.19	66.22	65.65	65.85	212,719	-0.49(-0.74%)
Jun 27, 2023	66.30	66.42	66.11	66.34	210,191	+0.49(+0.75%)
Jun 26, 2023	65.69	66.03	65.49	65.85	238,553	+0.49(+0.75%)
Jun 23, 2023	65.89	66.16	65.32	65.36	262,653	-0.48(-0.73%)
Jun 22, 2023	65.83	65.88	65.52	65.84	203,216	-0.73(-1.09%)
Jun 21, 2023	66.01	66.61	65.75	66.57	294,223	-0.03(-0.04%)
Jun 20, 2023	66.63	66.82	66.30	66.60	333,986	-0.10(-0.15%)
Jun 16, 2023	67.44	67.63	66.65	66.70	620,770	+0.67(+1.01%)
Jun 15, 2023	65.52	66.05		66.03	265,147	-3.27(-4.72%)
May 08, 2023	69.51	69.97	69.28	69.30	166,487	-0.29(-0.42%)
May 05, 2023	69.00	69.61	68.83	69.60	289,565	+0.32(+0.47%)
May 04, 2023	68.46	69.67	68.46	69.28	350,066	+1.21(+1.77%)
May 03, 2023	68.01	68.57	67.71	68.07	235,146	+0.11(+0.17%)
May 02, 2023	67.08	67.98	67.04	67.95	292,530	-0.30(-0.45%)
May 01, 2023	68.06	68.57	67.84	68.26	181,427	+0.17(+0.25%)
Apr 28, 2023	67.99	68.42	67.90	68.09	193,113	-0.11(-0.17%)
Apr 27, 2023	67.53	68.32	67.46	68.20	221,215	+0.67(+0.98%)
Apr 26, 2023	68.06	68.12	67.45	67.54	214,063	-0.29(-0.43%)
Apr 25, 2023	67.75	68.14	67.61	67.83	268,014	+0.29(+0.42%)
Apr 24, 2023	67.54	67.64	67.18	67.55	301,120	-0.25(-0.36%)
Apr 21, 2023	67.89	68.07	67.21	67.79	331,420	+0.76(+1.13%)
Apr 20, 2023	66.93	67.17	66.67	67.03	298,376	+0.63(+0.94%)
Apr 19, 2023	66.58	66.93	66.31	66.41	199,192	+0.54(+0.82%)
Apr 18, 2023	65.99	66.06	65.77	65.86	231,789	-0.15(-0.23%)
Apr 17, 2023	66.10	66.29	65.57	66.02	457,450	-0.13(-0.20%)
Apr 14, 2023	66.96	67.00	65.86	66.15	561,926	-2.34(-3.41%)
Apr 13, 2023	68.30	68.72	67.83	68.49	285,750	+0.29(+0.43%)
Apr 12, 2023	68.52	68.69	68.12	68.19	276,585	+0.60(+0.89%)
Apr 11, 2023	67.51	67.82	67.43	67.59	256,347	-0.12(-0.18%)
Apr 10, 2023	67.37	67.72	66.89	67.72	228,465	-0.05(-0.07%)
Apr 06, 2023	67.72	68.03	67.32	67.76	426,151	+0.89(+1.34%)
Apr 05, 2023	66.72	67.19	66.59	66.87	557,960	+1.28(+1.96%)
Apr 04, 2023	64.60	65.84	64.60	65.59	349,758	+1.05(+1.62%)
Apr 03, 2023	64.16	64.78	63.86	64.54	381,004	-0.07(-0.10%)
Mar 31, 2023	64.47	64.81	64.38	64.61	321,742	+0.55(+0.86%)
Mar 30, 2023	63.52	64.17	63.50	64.06	258,863	+0.97(+1.54%)
Mar 29, 2023	62.73	63.27	62.67	63.09	341,418	+0.32(+0.51%)
Mar 28, 2023	62.36	63.02	62.35	62.77	280,491	+0.40(+0.64%)
Mar 27, 2023	62.24	62.64	62.24	62.37	306,256	+0.29(+0.47%)
Mar 24, 2023	60.87	62.10	60.87	62.07	374,533	+0.98(+1.60%)
Mar 23, 2023	61.44	61.85	60.81	61.09	564,979	+0.54(+0.89%)
Mar 22, 2023	60.60	61.53	60.47	60.55	330,983	-0.20(-0.33%)
Mar 21, 2023	61.63	61.68	60.23	60.75	263,463	-0.75(-1.22%)
Mar 20, 2023	61.37	61.73	61.06	61.50	294,360	+0.98(+1.62%)
Mar 17, 2023	60.09	60.66	59.86	60.52	484,867	-0.87(-1.42%)
Mar 16, 2023	60.30	61.46	60.20	61.40	465,269	+0.98(+1.62%)
Mar 15, 2023	60.66	60.90	59.81	60.42	734,491	-1.01(-1.64%)
Mar 14, 2023	61.72	61.92	60.96	61.43	391,054	+0.14(+0.23%)
Mar 13, 2023	61.53	61.89	61.01	61.28	537,745	+1.95(+3.28%)
Mar 10, 2023	60.63	60.65	59.29	59.34	445,189	+0.50(+0.86%)
Mar 09, 2023	59.12	59.56	58.71	58.83	223,142	-0.14(-0.24%)
Mar 08, 2023	58.29	58.99	58.24	58.97	240,973	+0.98(+1.69%)
Mar 07, 2023	58.89	59.10	57.80	58.00	279,903	-1.19(-2.01%)
Mar 06, 2023	58.94	59.34	58.93	59.18	245,057	-0.02(-0.03%)
Mar 03, 2023	58.52	59.20	58.20	59.20	247,516	+0.38(+0.65%)
Mar 02, 2023	58.08	58.86	58.07	58.82	221,617	+0.52(+0.90%)
Mar 01, 2023	58.39	58.52	57.90	58.30	433,143	-1.48(-2.48%)
Feb 28, 2023	60.30	60.57	59.62	59.78	321,776	-1.06(-1.75%)
Feb 27, 2023	60.80	61.40	60.68	60.85	257,755	+0.60(+0.99%)
Feb 24, 2023	60.18	60.36	59.99	60.25	241,371	-0.55(-0.91%)
Feb 23, 2023	61.00	61.15	60.47	60.80	185,625	-0.29(-0.48%)
Feb 22, 2023	61.29	61.73	60.99	61.09	282,280	-0.11(-0.19%)
Feb 21, 2023	61.68	61.82	61.21	61.21	298,168	-0.08(-0.12%)
Feb 17, 2023	60.79	61.51	60.72	61.28	258,379	+1.46(+2.45%)
Feb 16, 2023	59.70	60.15	59.17	59.82	216,091	-0.66(-1.08%)
Feb 15, 2023	60.05	60.59	59.98	60.48	218,838	-0.56(-0.92%)
Feb 14, 2023	61.04	61.55	60.79	61.04	306,519	+0.48(+0.78%)
Feb 13, 2023	60.40	60.91	60.33	60.56	259,234	+0.98(+1.64%)
Feb 10, 2023	59.38	59.63	59.11	59.58	289,224	+0.49(+0.84%)
Feb 09, 2023	59.90	60.04	59.00	59.09	297,176	+0.26(+0.44%)
Feb 08, 2023	59.55	59.60	58.66	58.83	206,895	-0.52(-0.88%)
Feb 07, 2023	59.25	59.63	58.88	59.35	191,604	-0.42(-0.70%)
Feb 06, 2023	59.56	59.79	59.18	59.77	289,205	+0.53(+0.90%)
Feb 03, 2023	60.01	60.10	59.12	59.24	277,234	-1.31(-2.17%)
Feb 02, 2023	60.53	61.02	60.13	60.55	292,643	-0.20(-0.33%)
Feb 01, 2023	59.96	60.82	59.53	60.75	492,359	+0.15(+0.25%)
Jan 31, 2023	60.25	60.66	59.94	60.60	210,643	-0.09(-0.16%)
Jan 30, 2023	60.77	61.23	60.68	60.69	250,817	+0.22(+0.36%)
Jan 27, 2023	60.21	60.80	60.12	60.48	245,769	-0.59(-0.96%)
Jan 26, 2023	61.07	61.11	60.68	61.06	223,631	-0.25(-0.40%)
Jan 25, 2023	60.85	61.34	60.73	61.31	224,136	+0.47(+0.77%)
Jan 24, 2023	60.54	60.87	60.13	60.85	211,764	+0.14(+0.23%)
Jan 23, 2023	60.30	60.95	60.15	60.70	276,441	-0.48(-0.78%)
Jan 20, 2023	61.06	61.18	60.65	61.18	296,838	+0.12(+0.20%)
Jan 19, 2023	60.59	61.20	60.56	61.06	338,574	+0.47(+0.77%)
Jan 18, 2023	60.92	61.11	60.48	60.59	313,093	-0.06(-0.09%)
Jan 17, 2023	59.94	60.84	59.94	60.65	298,077	+0.64(+1.06%)
Jan 13, 2023	59.64	60.26	59.64	60.01	303,393	-0.15(-0.25%)
Jan 12, 2023	60.29	60.49	59.61	60.16	245,725	+0.28(+0.46%)
Jan 11, 2023	59.34	59.90	59.28	59.89	324,703	+0.67(+1.12%)
Jan 10, 2023	59.40	59.50	58.90	59.22	323,189	-0.52(-0.87%)
Jan 09, 2023	59.70	60.38	59.60	59.74	486,872	-0.85(-1.40%)
Jan 06, 2023	58.71	60.61	58.70	60.59	591,963	+2.29(+3.93%)
Jan 05, 2023	58.68	58.95	58.10	58.30	503,788	-0.67(-1.13%)
Jan 04, 2023	58.68	59.42	58.58	58.96	509,356	+1.48(+2.58%)
Jan 03, 2023	57.20	57.66	56.87	57.48	469,391	+0.16(+0.28%)
Dec 30, 2022	57.43	57.67	56.89	57.32	230,815	-0.40(-0.69%)
Dec 29, 2022	57.33	57.91	57.33	57.72	299,733	+0.77(+1.35%)
Dec 28, 2022	57.79	58.07	56.92	56.95	373,756	-0.71(-1.24%)
Dec 27, 2022	57.09	57.71	57.02	57.66	236,557	-0.15(-0.26%)
Dec 23, 2022	57.36	57.81	57.04	57.81	251,412	+0.49(+0.86%)
Dec 22, 2022	57.07	57.34	56.51	57.32	314,354	-0.37(-0.64%)
Dec 21, 2022	57.34	57.75	57.27	57.69	515,305	+0.06(+0.10%)
Dec 20, 2022	57.19	57.79	57.13	57.63	390,274	+0.13(+0.23%)
Dec 19, 2022	57.82	58.07	57.31	57.50	452,585	-0.21(-0.36%)
Dec 16, 2022	57.75	58.00	57.31	57.71	470,551	-1.39(-2.35%)
Dec 15, 2022	59.85	60.00	58.96	59.10	395,465	-0.90(-1.50%)
Dec 14, 2022	60.24	60.79	59.79	60.00	403,980	+0.37(+0.62%)
Dec 13, 2022	59.98	60.44	59.32	59.63	392,294	+0.28(+0.46%)
Dec 12, 2022	59.28	59.42	58.93	59.35	324,615	+0.12(+0.21%)
Dec 09, 2022	59.21	59.73	59.20	59.23	382,039	-0.45(-0.75%)
Dec 08, 2022	58.93	59.86	58.79	59.68	658,384	+0.77(+1.31%)
Dec 07, 2022	59.14	59.49	58.79	58.91	322,518	-0.20(-0.34%)
Dec 06, 2022	59.14	59.34	58.64	59.11	307,370	-0.38(-0.64%)
Dec 05, 2022	59.43	59.82	59.15	59.49	376,697	+0.13(+0.22%)
Dec 02, 2022	59.17	59.71	59.04	59.35	361,192	-0.36(-0.60%)
Dec 01, 2022	59.54	60.18	59.45	59.72	744,075	+1.18(+2.01%)
Nov 30, 2022	57.92	58.67	57.28	58.54	359,121	+0.93(+1.62%)
Nov 29, 2022	57.39	57.90	57.28	57.61	352,481	-0.29(-0.49%)
Nov 28, 2022	58.24	58.61	57.77	57.89	495,563	-0.74(-1.26%)
Nov 25, 2022	58.26	58.67	58.26	58.63	248,013	+0.21(+0.36%)
Nov 23, 2022	57.68	58.47	57.64	58.42	490,846	+1.18(+2.06%)
Nov 22, 2022	56.85	57.41	56.84	57.24	354,825	+0.49(+0.86%)
Nov 21, 2022	56.76	57.02	56.59	56.76	393,908	+0.31(+0.55%)
Nov 18, 2022	56.23	56.64	56.16	56.45	364,774	+1.01(+1.82%)
Nov 17, 2022	55.51	55.69	55.00	55.44	375,851	-0.64(-1.15%)
Nov 16, 2022	55.55	56.29	55.53	56.09	372,120	+0.68(+1.23%)
Nov 15, 2022	56.04	56.29	54.92	55.40	481,240	+0.30(+0.54%)
Nov 14, 2022	55.53	55.64	55.06	55.10	518,667	-0.39(-0.71%)
Nov 11, 2022	55.23	55.57	54.41	55.50	456,118	-0.16(-0.29%)
Nov 10, 2022	55.24	55.79	54.42	55.66	710,047	+3.65(+7.02%)
Nov 09, 2022	52.27	52.65	51.99	52.00	451,605	-0.50(-0.96%)
Nov 08, 2022	52.27	52.93	52.23	52.51	579,377	+0.94(+1.83%)
Nov 07, 2022	51.88	51.96	50.95	51.56	456,239	-0.04(-0.07%)
Nov 04, 2022	50.73	51.69	50.69	51.60	582,649	+1.01(+1.99%)
Nov 03, 2022	49.93	50.74	49.93	50.59	624,318	-0.76(-1.47%)
Nov 02, 2022	51.83		51.30	51.35	543,747	-0.04(-0.07%)
Nov 01, 2022	51.73	51.81	51.21	51.39	606,929	+0.35(+0.70%)
Oct 31, 2022	51.12	51.34	50.65	51.03	682,562	-0.64(-1.23%)
Oct 28, 2022	50.66	51.68	50.61	51.67	492,544	+0.98(+1.94%)
Oct 27, 2022	50.39	50.97	50.39	50.69	575,276	+0.43(+0.86%)
Oct 26, 2022	50.48	50.75	50.15	50.26	520,165	+0.08(+0.17%)
Oct 25, 2022	49.52	50.45	49.44	50.17	941,170	+1.62(+3.33%)
Oct 24, 2022	49.00	49.26	48.31	48.55	914,870	+1.00(+2.10%)
Oct 21, 2022	46.65	47.75	46.49	47.56	434,282	+0.54(+1.15%)
Oct 20, 2022	47.47	47.59	46.84	47.01	644,403	-0.50(-1.06%)
Oct 19, 2022	47.33	47.57	47.15	47.52	611,180	-0.48(-0.99%)
Oct 18, 2022	47.80	48.06	47.47	47.99	710,558	+0.01(+0.02%)
Oct 17, 2022	47.84	48.56	47.69	47.99	880,306	+2.53(+5.57%)
Oct 14, 2022	46.67	46.70	45.23	45.45	667,076	-0.60(-1.30%)
Oct 13, 2022	45.00	46.20	44.86	46.05	804,026	+1.90(+4.30%)
Oct 12, 2022	44.76	44.89	44.12	44.15	703,148	-1.29(-2.84%)
Oct 11, 2022	46.21	46.31	45.39	45.44	884,633	-0.78(-1.68%)
Oct 10, 2022	46.42	46.71	46.14	46.22	883,447	-0.82(-1.75%)
Oct 07, 2022	47.95	48.03	46.75	47.04	859,570	-0.40(-0.85%)
Oct 06, 2022	48.52	48.55	47.33	47.44	597,759	-1.62(-3.29%)
Oct 05, 2022	49.21	49.32	48.44	49.06	735,727	-1.26(-2.51%)
Oct 04, 2022	50.26	50.46	49.84	50.32	859,246	+0.93(+1.87%)

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.