Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	68.03	68.78	67.86	68.36	28,039	+0.04(+0.06%)
Sep 28, 2023	68.46	69.78	68.12	68.32	28,793	-0.38(-0.55%)
Sep 27, 2023	68.77	69.08	68.19	68.70	19,105	+0.89(+1.31%)
Sep 26, 2023	68.11	68.36	67.60	67.81	14,578	-0.95(-1.39%)
Sep 25, 2023	67.81	68.81	67.19	68.77	38,778	+0.59(+0.87%)
Sep 22, 2023	69.83	69.83	68.01	68.17	15,279	-1.83(-2.61%)
Sep 21, 2023	68.54	70.69	68.54	70.00	33,704	+1.17(+1.70%)
Sep 20, 2023	69.27	69.59	68.59	68.83	21,588	+0.00(+0.00%)
Sep 19, 2023	70.79	70.79	68.83	68.83	16,845	-2.00(-2.82%)
Sep 18, 2023	70.94	71.28	70.52	70.83	27,693	-0.17(-0.24%)
Sep 15, 2023	72.35	72.35	69.60	71.00	283,411	-1.13(-1.57%)
Sep 14, 2023	71.29	72.68	71.29	72.13	30,329	+0.92(+1.28%)
Sep 13, 2023	69.94	71.44	69.63	71.22	32,998	+1.59(+2.29%)
Sep 12, 2023	68.86	70.89	68.86	69.62	31,013	+0.78(+1.14%)
Sep 11, 2023	67.92	68.96	67.68	68.84	23,602	+1.08(+1.59%)
Sep 08, 2023	67.29	68.81	67.08	67.77	27,801	+0.24(+0.35%)
Sep 07, 2023	66.48	68.29	66.48	67.53	46,842	+0.73(+1.09%)
Sep 06, 2023	66.81	66.84	66.27	66.80	11,919	-0.39(-0.58%)
Sep 05, 2023	69.69	69.85	67.07	67.19	15,702	-2.64(-3.78%)
Sep 01, 2023	70.63	71.04	69.73	69.83	17,914	-0.78(-1.11%)
Aug 31, 2023	71.13	71.32	70.44	70.61	17,200	-0.34(-0.48%)
Aug 30, 2023	68.34	71.15	68.34	70.95	23,277	+2.61(+3.82%)
Aug 29, 2023	68.59	68.59	67.46	68.34	16,482	-0.67(-0.97%)
Aug 28, 2023	68.77	69.49	68.57	69.01	11,284	+0.31(+0.45%)
Aug 25, 2023	68.82	69.37	68.42	68.70	11,260	-0.10(-0.15%)
Aug 24, 2023	68.57	69.34	68.57	68.80	19,887	-0.18(-0.26%)
Aug 23, 2023	69.56	69.56	68.77	68.98	15,487	-0.53(-0.76%)
Aug 22, 2023	69.51	70.28	69.41	69.51	16,210	-0.45(-0.65%)
Aug 21, 2023	71.25	71.25	69.82	69.96	19,821	-1.25(-1.76%)
Aug 18, 2023	70.69	71.54	70.69	71.22	14,462	+0.08(+0.12%)
Aug 17, 2023	71.87	72.71	71.11	71.13	17,134	-0.92(-1.27%)
Aug 16, 2023	73.11	73.43	72.05	72.05	14,862	-0.89(-1.22%)
Aug 15, 2023	72.17	73.61	72.17	72.94	27,032	+0.07(+0.09%)
Aug 14, 2023	74.34	74.51	72.87	72.87	18,258	-1.49(-2.00%)
Aug 11, 2023	74.87	75.86	74.16	74.36	16,885	-0.61(-0.82%)
Aug 10, 2023	75.45	75.45	74.31	74.97	14,808	-0.30(-0.40%)
Aug 09, 2023	76.41	76.41	74.88	75.28	10,775	-1.17(-1.53%)
Aug 08, 2023	75.68	76.79	75.67	76.45	10,318	+0.90(+1.19%)
Aug 07, 2023	75.09	76.11	74.98	75.55	17,308	+0.08(+0.11%)
Aug 04, 2023	75.40	76.49	75.20	75.46	19,198	+0.34(+0.45%)
Aug 03, 2023	74.28	75.56	73.67	75.12	13,212	+0.65(+0.87%)
Aug 02, 2023	72.53	74.87	72.49	74.47	16,819	+0.79(+1.08%)
Aug 01, 2023	71.92	73.68	71.92	73.68	13,717	-0.20(-0.27%)
Jul 31, 2023	73.35	73.88	72.35	73.88	24,449	+0.35(+0.47%)
Jul 28, 2023	72.59	73.76	71.44	73.53	27,229	+1.59(+2.22%)
Jul 27, 2023	72.94	73.77	71.71	71.94	12,593	-1.30(-1.78%)
Jul 26, 2023	73.09	73.62	72.91	73.24	8,533	+0.15(+0.21%)
Jul 25, 2023	73.40	73.89	72.32	73.09	9,431	-0.25(-0.33%)
Jul 24, 2023	72.84	73.45	72.58	73.33	8,363	+0.68(+0.93%)
Jul 21, 2023	73.26	73.26	72.02	72.65	17,940	+0.01(+0.01%)
Jul 20, 2023	71.79	72.91	71.49	72.64	11,786	+0.67(+0.93%)
Jul 19, 2023	73.16	73.16	71.43	71.97	13,841	-0.72(-0.99%)
Jul 18, 2023	71.73	73.25	71.73	72.69	12,334	+0.86(+1.20%)
Jul 17, 2023	73.08	73.32	71.66	71.83	12,045	-1.21(-1.65%)
Jul 14, 2023	72.07	73.46	71.45	73.04	15,924	+0.58(+0.79%)
Jul 13, 2023	71.61	73.22	71.60	72.46	13,282	+0.63(+0.88%)
Jul 12, 2023	72.50	73.69	71.52	71.83	14,420	-0.97(-1.33%)
Jul 11, 2023	72.44	73.00	71.65	72.80	10,247	+0.28(+0.39%)
Jul 10, 2023	71.80	73.04	71.80	72.52	15,874	+1.04(+1.45%)
Jul 07, 2023	70.82	72.14	70.82	71.48	15,357	+0.46(+0.65%)
Jul 06, 2023	70.15	71.48	69.42	71.02	22,437	+0.88(+1.25%)
Jul 05, 2023	70.34	70.92	69.13	70.14	17,431	-0.08(-0.11%)
Jul 03, 2023	68.98	70.34	68.98	70.22	7,669	+1.16(+1.68%)
Jun 30, 2023	69.14	69.32	68.26	69.06	27,726	+0.21(+0.30%)
Jun 29, 2023	68.41	69.31	68.25	68.85	12,557	+0.44(+0.65%)
Jun 28, 2023	69.11	69.11	68.03	68.41	10,941	-0.64(-0.93%)
Jun 27, 2023	69.11	69.88	68.95	69.05	11,332	-0.01(-0.01%)
Jun 26, 2023	68.12	69.84	68.12	69.06	13,376	+0.45(+0.66%)
Jun 23, 2023	69.40	70.10	67.94	68.61	37,035	-1.69(-2.40%)
Jun 22, 2023	72.28	72.28	70.21	70.29	21,610	-2.20(-3.03%)
Jun 21, 2023	72.32	73.45	72.28	72.49	14,192	-0.39(-0.53%)
Jun 20, 2023	73.03	73.40	71.76	72.88	17,457	-0.40(-0.54%)
Jun 16, 2023	75.45	75.45	73.08	73.28	78,976	-1.65(-2.20%)
Jun 15, 2023	74.13	75.02	73.92	74.93	17,123	+9.57(+14.64%)
May 08, 2023	66.28	66.28	64.93	65.36	23,787	+0.62(+0.96%)
May 05, 2023	64.85	65.02	64.54	64.74	19,117	+0.44(+0.69%)
May 04, 2023	64.17	64.63	63.38	64.29	20,793	-0.03(-0.04%)
May 03, 2023	64.07	65.13	64.07	64.32	22,509	+0.17(+0.26%)
May 02, 2023	64.30	64.41	63.05	64.15	22,128	-0.52(-0.80%)
May 01, 2023	64.15	64.95	64.15	64.67	22,316	+0.50(+0.78%)
Apr 28, 2023	64.99	65.49	64.17	64.17	22,934	-0.66(-1.02%)
Apr 27, 2023	65.28	65.65	64.70	64.83	16,329	-0.02(-0.03%)
Apr 26, 2023	65.02	65.76	64.63	64.85	27,351	-0.59(-0.91%)
Apr 25, 2023	66.59	66.78	65.35	65.44	23,569	-1.19(-1.78%)
Apr 24, 2023	66.98	67.28	66.57	66.63	26,858	-0.15(-0.23%)
Apr 21, 2023	67.64	67.69	66.74	66.78	13,326	-0.54(-0.80%)
Apr 20, 2023	66.87	67.36	66.82	67.32	18,353	+0.28(+0.42%)
Apr 19, 2023	66.97	67.29	66.67	67.04	17,986	+0.08(+0.13%)
Apr 18, 2023	67.56	67.60	66.56	66.95	29,616	-0.52(-0.77%)
Apr 17, 2023	67.27	67.78	67.01	67.47	22,890	+0.29(+0.44%)
Apr 14, 2023	66.87	67.23	66.42	67.18	31,533	+0.26(+0.39%)
Apr 13, 2023	67.00	67.52	66.46	66.92	34,750	-0.17(-0.25%)
Apr 12, 2023	66.98	67.44	66.39	67.09	29,742	+0.34(+0.51%)
Apr 11, 2023	67.18	67.55	66.75	66.75	34,779	-0.15(-0.23%)
Apr 10, 2023	66.26	67.24	66.18	66.90	60,039	+0.68(+1.03%)
Apr 06, 2023	66.17	66.44	65.85	66.22	28,932	-0.44(-0.67%)
Apr 05, 2023	67.94	67.94	66.50	66.66	47,550	-1.33(-1.96%)
Apr 04, 2023	69.19	69.56	67.70	67.99	26,233	-0.83(-1.21%)
Apr 03, 2023	68.09	68.82	67.54	68.82	47,398	+0.81(+1.19%)
Mar 31, 2023	66.63	68.01	66.20	68.01	71,562	+1.68(+2.53%)
Mar 30, 2023	66.61	67.05	66.03	66.33	34,469	-0.05(-0.07%)
Mar 29, 2023	66.38	66.75	65.79	66.38	33,072	+0.09(+0.14%)
Mar 28, 2023	66.89	67.46	65.57	66.28	44,037	-0.79(-1.18%)
Mar 27, 2023	67.10	67.47	66.70	67.08	16,181	+0.29(+0.44%)
Mar 24, 2023	65.91	67.04	65.66	66.78	23,675	+0.52(+0.78%)
Mar 23, 2023	67.76	67.87	66.12	66.27	39,714	-1.26(-1.87%)
Mar 22, 2023	69.63	69.75	67.30	67.53	74,199	-2.24(-3.20%)
Mar 21, 2023	69.21	69.81	68.80	69.77	46,823	+1.22(+1.78%)
Mar 20, 2023	70.17	70.66	68.28	68.55	39,805	-1.76(-2.51%)
Mar 17, 2023	70.26	70.76	69.09	70.31	172,585	-0.36(-0.51%)
Mar 16, 2023	69.78	71.12	69.13	70.67	37,623	+0.41(+0.58%)
Mar 15, 2023	70.22	70.81	69.73	70.27	58,068	-1.08(-1.51%)
Mar 14, 2023	70.29	71.47	70.09	71.34	62,445	+1.76(+2.54%)
Mar 13, 2023	68.51	70.22	67.52	69.58	61,673	+0.06(+0.08%)
Mar 10, 2023	69.49	70.41	69.02	69.52	55,015	-0.24(-0.34%)
Mar 09, 2023	69.69	70.12	69.49	69.76	37,791	+0.30(+0.43%)
Mar 08, 2023	68.97	69.48	68.59	69.45	38,683	+0.48(+0.70%)
Mar 07, 2023	69.29	70.35	68.76	68.97	46,225	-0.01(-0.01%)
Mar 06, 2023	68.71	69.18	68.11	68.98	76,943	-0.15(-0.22%)
Mar 03, 2023	67.84	69.36	67.69	69.13	34,143	+1.29(+1.91%)
Mar 02, 2023	64.45	68.44	64.45	67.84	53,824	+1.86(+2.82%)
Mar 01, 2023	65.07	66.19	63.94	65.98	41,250	+1.24(+1.91%)
Feb 28, 2023	66.51	67.81	64.75	64.75	180,942	-2.91(-4.30%)
Feb 27, 2023	69.11	70.51	67.65	67.65	76,839	-0.77(-1.12%)
Feb 24, 2023	68.34	71.18	67.99	68.42	61,160	-3.03(-4.24%)
Feb 23, 2023	68.60	72.83	68.47	71.45	142,082	+3.04(+4.44%)
Feb 22, 2023	68.71	69.25	68.26	68.41	56,548	+0.38(+0.56%)
Feb 21, 2023	68.81	68.81	67.75	68.03	42,078	-0.49(-0.72%)
Feb 17, 2023	67.30	68.85	67.30	68.52	35,261	+1.43(+2.13%)
Feb 16, 2023	66.17	67.32	66.17	67.09	28,266	-0.29(-0.42%)
Feb 15, 2023	65.74	67.38	64.71	67.38	37,595	+1.22(+1.84%)
Feb 14, 2023	66.52	66.52	65.47	66.16	24,267	-0.01(-0.01%)
Feb 13, 2023	65.58	66.70	65.57	66.17	13,941	+0.55(+0.83%)
Feb 10, 2023	64.86	65.80	64.86	65.62	12,739	+1.03(+1.59%)
Feb 09, 2023	66.37	66.37	64.60	64.60	17,679	-1.69(-2.55%)
Feb 08, 2023	67.51	67.52	66.29	66.29	18,627	-0.93(-1.38%)
Feb 07, 2023	65.95	67.53	65.24	67.21	18,233	+1.13(+1.72%)
Feb 06, 2023	68.05	68.41	65.94	66.08	32,634	-1.92(-2.83%)
Feb 03, 2023	67.83	68.91	67.34	68.00	36,238	-0.44(-0.64%)
Feb 02, 2023	67.80	68.67	67.26	68.44	26,131	+1.16(+1.73%)
Feb 01, 2023	68.03	68.43	67.13	67.28	42,174	-1.18(-1.72%)
Jan 31, 2023	66.30	68.72	66.30	68.46	32,555	+2.20(+3.32%)
Jan 30, 2023	65.13	66.66	65.13	66.26	22,584	+1.00(+1.53%)
Jan 27, 2023	64.88	66.08	64.53	65.26	17,151	+0.32(+0.50%)
Jan 26, 2023	64.48	65.11	64.44	64.94	11,763	+0.86(+1.34%)
Jan 25, 2023	63.84	64.32	62.90	64.08	14,972	+0.04(+0.07%)
Jan 24, 2023	64.02	64.40	63.49	64.03	22,737	+0.57(+0.90%)
Jan 23, 2023	63.31	64.40	63.09	63.46	21,330	-0.03(-0.04%)
Jan 20, 2023	63.05	63.60	61.44	63.49	28,662	+0.88(+1.41%)
Jan 19, 2023	63.35	63.75	62.45	62.60	18,681	-0.89(-1.41%)
Jan 18, 2023	65.50	65.50	63.41	63.50	21,191	-1.79(-2.74%)
Jan 17, 2023	64.34	65.34	64.34	65.28	19,410	+1.08(+1.68%)
Jan 13, 2023	63.03	64.38	63.03	64.20	11,619	+0.58(+0.91%)
Jan 12, 2023	63.90	64.41	62.53	63.62	30,635	-0.11(-0.17%)
Jan 11, 2023	63.73	63.73	63.17	63.73	11,457	+0.24(+0.38%)
Jan 10, 2023	61.74	63.68	61.74	63.49	18,535	+1.38(+2.22%)
Jan 09, 2023	63.67	63.67	62.02	62.11	12,643	-1.05(-1.66%)
Jan 06, 2023	62.27	63.69	62.27	63.16	16,278	+1.43(+2.32%)
Jan 05, 2023	61.47	61.88	60.67	61.73	25,284	+0.21(+0.33%)
Jan 04, 2023	62.27	62.78	60.91	61.52	24,973	-0.22(-0.36%)
Jan 03, 2023	61.54	61.92	60.64	61.75	31,296	+0.57(+0.93%)
Dec 30, 2022	60.79	61.42	60.30	61.17	37,836	-0.13(-0.22%)
Dec 29, 2022	61.42	61.71	60.65	61.31	22,564	+1.23(+2.05%)
Dec 28, 2022	60.97	60.99	60.08	60.08	17,602	-0.80(-1.32%)
Dec 27, 2022	61.57	61.84	60.88	60.88	11,455	-0.88(-1.42%)
Dec 23, 2022	60.80	61.87	60.80	61.75	10,629	+0.59(+0.96%)
Dec 22, 2022	61.38	61.47	60.20	61.17	19,528	-0.21(-0.34%)
Dec 21, 2022	60.34	62.00	59.95	61.37	28,009	+1.29(+2.14%)
Dec 20, 2022	59.78	60.97	59.27	60.08	50,426	+0.01(+0.01%)
Dec 19, 2022	59.90	61.20	59.47	60.08	32,801	+0.29(+0.49%)
Dec 16, 2022	60.34	60.49	59.14	59.78	100,079	-1.21(-1.98%)
Dec 15, 2022	62.17	62.17	60.36	60.99	23,505	-1.38(-2.21%)
Dec 14, 2022	61.60	62.97	61.60	62.36	26,175	+0.66(+1.07%)
Dec 13, 2022	62.50	63.45	61.22	61.70	88,434	-0.23(-0.38%)
Dec 12, 2022	61.89	62.12	61.17	61.93	30,384	-0.20(-0.32%)
Dec 09, 2022	61.64	62.55	61.58	62.13	23,525	+0.21(+0.33%)
Dec 08, 2022	61.68	62.15	61.37	61.92	18,332	+0.63(+1.02%)
Dec 07, 2022	62.89	62.89	61.09	61.30	21,640	-1.22(-1.96%)
Dec 06, 2022	62.94	62.94	61.99	62.52	41,877	-0.31(-0.50%)
Dec 05, 2022	62.58	62.86	62.43	62.84	22,049	-0.18(-0.28%)
Dec 02, 2022	61.71	63.21	61.49	63.01	21,568	+1.00(+1.61%)
Dec 01, 2022	61.52	62.08	60.93	62.01	25,299	+0.25(+0.41%)
Nov 30, 2022	60.35	61.83	59.50	61.76	26,058	+1.24(+2.05%)
Nov 29, 2022	61.61	61.90	60.46	60.52	19,348	-1.47(-2.36%)
Nov 28, 2022	62.54	62.54	61.60	61.99	23,921	-0.71(-1.13%)
Nov 25, 2022	62.15	62.69	62.15	62.69	5,631	+0.30(+0.49%)
Nov 23, 2022	63.60	63.60	62.25	62.39	13,143	-0.79(-1.24%)
Nov 22, 2022	62.93	63.43	62.46	63.18	32,195	+0.58(+0.93%)
Nov 21, 2022	61.23	62.76	61.23	62.59	15,301	+1.13(+1.83%)
Nov 18, 2022	61.83	61.84	60.97	61.47	33,981	+0.62(+1.01%)
Nov 17, 2022	60.31	60.91	59.97	60.85	18,451	+0.09(+0.15%)
Nov 16, 2022	61.08	61.08	60.33	60.76	8,971	-0.32(-0.53%)
Nov 15, 2022	61.08	62.12	60.79	61.08	26,270	+0.29(+0.47%)
Nov 14, 2022	61.84	61.84	60.60	60.80	14,166	-1.22(-1.97%)
Nov 11, 2022	63.64	63.64	61.87	62.02	17,027	-1.22(-1.94%)
Nov 10, 2022	62.17	63.41	61.77	63.25	15,856	+2.23(+3.66%)
Nov 09, 2022	61.85	61.92	60.70	61.01	14,669	-1.39(-2.22%)
Nov 08, 2022	62.66	63.82	61.94	62.40	17,461	-0.49(-0.78%)
Nov 07, 2022	62.07	63.30	61.83	62.89	22,138	+0.51(+0.82%)
Nov 04, 2022	61.66	62.45	60.77	62.38	15,552	+1.11(+1.81%)
Nov 03, 2022	61.20	62.01	60.17	61.27	19,001	-0.69(-1.11%)
Nov 02, 2022	62.28	63.67	61.64	61.96	22,611	-1.03(-1.63%)
Nov 01, 2022	63.18	63.76	62.55	62.99	13,166	+0.00(+0.00%)
Oct 31, 2022	63.16	64.10	62.74	62.99	22,421	+0.14(+0.23%)
Oct 28, 2022	62.53	63.53	62.53	62.84	27,106	+0.72(+1.16%)
Oct 27, 2022	61.86	63.16	61.78	62.12	18,937	+0.97(+1.59%)
Oct 26, 2022	62.38	62.38	60.93	61.15	17,294	-0.89(-1.44%)
Oct 25, 2022	61.59	62.55	61.59	62.04	18,871	+0.18(+0.29%)
Oct 24, 2022	62.41	62.41	61.48	61.86	12,086	+0.36(+0.58%)
Oct 21, 2022	60.07	61.69	60.07	61.50	18,662	+1.86(+3.12%)
Oct 20, 2022	59.64	60.56	59.11	59.65	15,969	+0.10(+0.17%)
Oct 19, 2022	59.23	59.80	58.65	59.55	15,464	-0.18(-0.30%)
Oct 18, 2022	59.67	60.21	58.67	59.73	19,633	+0.85(+1.44%)
Oct 17, 2022	58.39	59.55	57.82	58.88	47,708	+1.39(+2.43%)
Oct 14, 2022	59.57	59.57	57.34	57.48	21,514	-1.90(-3.20%)
Oct 13, 2022	57.96	59.90	57.96	59.39	41,979	+0.60(+1.02%)
Oct 12, 2022	58.31	59.15	58.11	58.79	17,849	+0.01(+0.02%)
Oct 11, 2022	58.03	59.23	57.22	58.78	22,887	+0.78(+1.34%)
Oct 10, 2022	57.18	58.73	57.10	58.00	19,498	+0.57(+1.00%)
Oct 07, 2022	57.79	58.08	57.09	57.43	21,318	-0.74(-1.28%)
Oct 06, 2022	57.73	58.33	57.56	58.17	17,417	-0.30(-0.52%)
Oct 05, 2022	59.03	59.03	58.08	58.48	15,828	-1.40(-2.34%)
Oct 04, 2022	59.73	61.01	59.29	59.88	32,584	+0.46(+0.78%)

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.