Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	50.73	50.73	50.12	50.24	3,889,669	-0.72(-1.41%)
Sep 28, 2023	50.58	51.06	50.51	50.96	1,234,330	+0.07(+0.14%)
Sep 27, 2023	51.21	51.27	50.69	50.89	2,013,458	+0.16(+0.32%)
Sep 26, 2023	50.98	51.11	50.69	50.73	444,405	-0.78(-1.51%)
Sep 25, 2023	51.34	51.53	51.42	51.51	404,561	-0.06(-0.12%)
Sep 22, 2023	51.72	51.88	51.55	51.57	582,522	+0.15(+0.29%)
Sep 21, 2023	51.58	51.78	51.41	51.42	1,690,431	-0.84(-1.61%)
Sep 20, 2023	52.63	52.84	52.23	52.26	976,791	-0.69(-1.30%)
Sep 19, 2023	52.99	53.10	52.85	52.95	697,016	+0.24(+0.46%)
Sep 18, 2023	52.56	52.71	52.41	52.71	311,192	+0.14(+0.27%)
Sep 15, 2023	52.72	52.86	52.53	52.57	446,495	-0.26(-0.49%)
Sep 14, 2023	52.68	52.92	52.62	52.83	808,072	+0.87(+1.67%)
Sep 13, 2023	51.90	52.07	51.86	51.96	790,022	-0.05(-0.10%)
Sep 12, 2023	51.90	52.10	51.90	52.01	857,546	+0.01(+0.02%)
Sep 11, 2023	51.77	52.05	51.77	52.00	411,906	+0.58(+1.13%)
Sep 08, 2023	51.48	51.58	51.35	51.42	2,038,269	-0.53(-1.02%)
Sep 07, 2023	51.93	51.99	51.79	51.95	1,494,483	+0.01(+0.02%)
Sep 06, 2023	52.10	52.19	51.79	51.94	2,536,221	+0.16(+0.31%)
Sep 05, 2023	51.96	51.96	51.74	51.78	1,363,146	+0.02(+0.04%)
Sep 01, 2023	52.12	52.13	51.56	51.76	3,343,910	+0.36(+0.70%)
Aug 31, 2023	51.28	51.44	51.23	51.40	1,038,841	+0.54(+1.06%)
Aug 30, 2023	50.85	50.98	50.74	50.86	1,399,557	-0.10(-0.20%)
Aug 29, 2023	50.23	50.98	50.23	50.96	900,442	+0.34(+0.67%)
Aug 28, 2023	50.43	50.65	50.43	50.62	385,475	+0.58(+1.16%)
Aug 25, 2023	49.96	50.19	49.66	50.04	1,087,685	+0.30(+0.60%)
Aug 24, 2023	50.17	50.25	49.72	49.74	472,339	-0.68(-1.35%)
Aug 23, 2023	50.18	50.59	50.16	50.42	799,825	+0.66(+1.33%)
Aug 22, 2023	50.00	50.04	49.72	49.76	585,451	+0.25(+0.50%)
Aug 21, 2023	49.43	49.59	49.29	49.51	645,117	+0.05(+0.10%)
Aug 18, 2023	49.27	49.59	49.21	49.46	911,065	+0.09(+0.18%)
Aug 17, 2023	49.75	49.82	49.27	49.37	932,324	-0.20(-0.40%)
Aug 16, 2023	49.84	49.98	49.55	49.57	517,094	-0.63(-1.25%)
Aug 15, 2023	50.44	50.44	50.09	50.20	410,761	-0.55(-1.08%)
Aug 14, 2023	50.57	50.77	50.43	50.75	580,020	-0.44(-0.86%)
Aug 11, 2023	51.28	51.40	51.13	51.19	462,208	-0.08(-0.16%)
Aug 10, 2023	51.59	51.85	51.24	51.27	312,807	+0.23(+0.45%)
Aug 09, 2023	51.29	51.33	50.97	51.04	371,638	-0.41(-0.80%)
Aug 08, 2023	51.41	51.50	51.24	51.45	1,271,334	-0.46(-0.89%)
Aug 07, 2023	51.95	51.95	51.75	51.91	544,418	+0.42(+0.82%)
Aug 04, 2023	51.47	51.90	51.41	51.49	2,488,594	+0.54(+1.06%)
Aug 03, 2023	50.75	51.03	50.68	50.95	739,562	-0.28(-0.55%)
Aug 02, 2023	51.65	51.72	51.22	51.23	610,100	-0.98(-1.88%)
Aug 01, 2023	52.40	52.46	52.15	52.21	847,712	-0.62(-1.17%)
Jul 31, 2023	52.74	53.00	52.73	52.83	1,553,052	-0.22(-0.41%)
Jul 28, 2023	53.22	53.37	53.04	53.05	781,966	+0.30(+0.57%)
Jul 27, 2023	52.85	53.07	52.63	52.75	4,561,415	+0.42(+0.80%)
Jul 26, 2023	52.15	52.50	52.15	52.33	411,215	+0.22(+0.42%)
Jul 25, 2023	51.96	52.16	51.91	52.11	785,925	+0.08(+0.15%)
Jul 24, 2023	51.96	52.16	51.91	52.03	357,060	+0.04(+0.08%)
Jul 21, 2023	52.08	52.10	51.90	51.99	667,242	-0.06(-0.12%)
Jul 20, 2023	52.02	52.16	51.90	52.05	1,266,462	-0.64(-1.21%)
Jul 19, 2023	52.76	52.80	52.58	52.69	1,341,086	+0.01(+0.02%)
Jul 18, 2023	52.49	52.73	52.46	52.68	3,161,161	+0.69(+1.33%)
Jul 17, 2023	51.77	51.99	51.67	51.99	403,018	+0.06(+0.12%)
Jul 14, 2023	52.09	52.12	51.88	51.93	541,864	-0.63(-1.20%)
Jul 13, 2023	52.49	52.61	52.46	52.56	844,365	+0.73(+1.41%)
Jul 12, 2023	51.57	52.11	51.55	51.83	1,058,659	+0.34(+0.66%)
Jul 11, 2023	51.19	51.49	51.10	51.49	861,167	+0.25(+0.49%)
Jul 10, 2023	51.00	51.26	51.00	51.24	1,746,569	-0.07(-0.14%)
Jul 07, 2023	50.87	51.53	50.83	51.31	435,297	+0.72(+1.42%)
Jul 06, 2023	50.66	50.66	50.28	50.59	747,246	-0.67(-1.31%)
Jul 05, 2023	51.31	51.34	51.19	51.26	461,421	-0.42(-0.81%)
Jul 03, 2023	51.79	51.91	51.66	51.68	508,915	+0.14(+0.27%)
Jun 30, 2023	51.32	51.63	51.28	51.54	622,606	+0.32(+0.62%)
Jun 29, 2023	51.14	51.29	51.09	51.22	1,060,565	-0.25(-0.49%)
Jun 28, 2023	51.35	51.60	51.26	51.47	610,607	+0.56(+1.10%)
Jun 27, 2023	50.78	50.95	50.61	50.91	461,068	+0.18(+0.35%)
Jun 26, 2023	50.72	50.82	50.64	50.73	833,024	+0.04(+0.08%)
Jun 23, 2023	50.68	50.79	50.55	50.69	970,194	-1.31(-2.52%)
Jun 22, 2023	52.11	52.19	51.94	52.00	1,457,080	-0.36(-0.69%)
Jun 21, 2023	52.33	52.53	52.17	52.36	2,302,691	+0.58(+1.12%)
Jun 20, 2023	52.01	52.01	51.70	51.78	1,391,239	-0.72(-1.37%)
Jun 16, 2023	53.06	53.06	52.47	52.50	614,383	-0.50(-0.94%)
Jun 15, 2023	52.51	53.07	52.47	53.00	1,430,447	+3.92(+7.99%)
May 08, 2023	49.04	49.12	48.97	49.08	397,393	-0.08(-0.16%)
May 05, 2023	48.71	49.22	48.71	49.16	283,580	+0.63(+1.30%)
May 04, 2023	48.33	48.69	48.33	48.53	215,408	+0.15(+0.31%)
May 03, 2023	48.40	48.76	48.36	48.38	201,891	+0.23(+0.48%)
May 02, 2023	48.01	48.15	47.85	48.15	233,727	-0.39(-0.80%)
May 01, 2023	48.50	48.66	48.42	48.54	178,679	-0.06(-0.12%)
Apr 28, 2023	48.32	48.60	48.21	48.60	204,003	-0.37(-0.76%)
Apr 27, 2023	48.60	48.97	48.56	48.97	136,028	+0.82(+1.70%)
Apr 26, 2023	48.39	48.44	48.11	48.15	222,408	-0.16(-0.33%)
Apr 25, 2023	48.58	48.74	48.31	48.31	296,028	-0.35(-0.72%)
Apr 24, 2023	48.45	48.69	48.45	48.66	202,862	-0.01(-0.02%)
Apr 21, 2023	48.60	48.70	48.37	48.67	287,371	+0.26(+0.54%)
Apr 20, 2023	48.31	48.54	48.26	48.41	270,966	+0.21(+0.44%)
Apr 19, 2023	48.15	48.33	48.15	48.20	246,644	-0.40(-0.82%)
Apr 18, 2023	48.64	48.75	48.50	48.60	224,270	+0.23(+0.47%)
Apr 17, 2023	48.22	48.39	48.15	48.38	268,397	+0.16(+0.34%)
Apr 14, 2023	48.38	48.63	48.04	48.21	436,910	-0.33(-0.68%)
Apr 13, 2023	48.30	48.65	48.30	48.54	722,507	+0.68(+1.42%)
Apr 12, 2023	48.16	48.16	47.81	47.86	197,226	+0.16(+0.34%)
Apr 11, 2023	47.69	47.82	47.61	47.70	287,610	+0.08(+0.17%)
Apr 10, 2023	47.22	47.62	47.22	47.62	281,066	-0.04(-0.08%)
Apr 06, 2023	47.65	47.80	47.58	47.66	209,861	-0.23(-0.48%)
Apr 05, 2023	47.94	48.14	47.76	47.89	246,483	-0.71(-1.46%)
Apr 04, 2023	48.50	48.72	48.46	48.60	235,534	-0.02(-0.04%)
Apr 03, 2023	48.43	48.63	48.33	48.62	373,735	+0.22(+0.45%)
Mar 31, 2023	47.99	48.41	47.99	48.40	430,996	+0.58(+1.21%)
Mar 30, 2023	47.74	47.90	47.74	47.82	483,084	+0.22(+0.46%)
Mar 29, 2023	47.59	47.67	47.50	47.60	305,336	+0.18(+0.38%)
Mar 28, 2023	47.34	47.45	47.30	47.42	268,626	+0.13(+0.27%)
Mar 27, 2023	47.12	47.34	47.12	47.29	361,579	+0.19(+0.40%)
Mar 24, 2023	46.99	47.10	46.81	47.10	211,400	+0.19(+0.41%)
Mar 23, 2023	47.10	47.38	46.78	46.91	258,923	+0.19(+0.41%)
Mar 22, 2023	46.79	47.34	46.70	46.72	249,995	-0.14(-0.30%)
Mar 21, 2023	46.70	46.88	46.60	46.86	218,979	+0.32(+0.69%)
Mar 20, 2023	46.42	46.69	46.36	46.54	315,530	+0.56(+1.22%)
Mar 17, 2023	46.17	46.26	45.92	45.98	184,838	-0.20(-0.43%)
Mar 16, 2023	45.70	46.22	45.64	46.18	511,122	+0.85(+1.88%)
Mar 15, 2023	45.33	45.47	45.02	45.33	403,445	-0.93(-2.01%)
Mar 14, 2023	45.90	46.28	45.85	46.26	326,418	-0.10(-0.22%)
Mar 13, 2023	46.62	46.81	46.35	46.36	562,736	-0.42(-0.90%)
Mar 10, 2023	47.19	47.39	46.76	46.78	582,182	-0.59(-1.25%)
Mar 09, 2023	47.82	47.93	47.28	47.37	437,277	-0.08(-0.17%)
Mar 08, 2023	47.32	47.56	47.25	47.45	221,517	+0.58(+1.24%)
Mar 07, 2023	47.46	47.52	46.83	46.87	371,684	-0.39(-0.83%)
Mar 06, 2023	47.26	47.43	47.19	47.26	178,960	-0.01(-0.02%)
Mar 03, 2023	46.85	47.37	46.75	47.27	644,372	+1.01(+2.18%)
Mar 02, 2023	45.95	46.30	45.95	46.26	173,763	+0.05(+0.11%)
Mar 01, 2023	46.19	46.41	46.11	46.21	283,337	+0.06(+0.13%)
Feb 28, 2023	46.13	46.33	46.02	46.15	171,694	-0.16(-0.35%)
Feb 27, 2023	46.24	46.41	46.19	46.31	263,739	+0.45(+0.98%)
Feb 24, 2023	45.78	46.00	45.72	45.86	309,528	-0.69(-1.48%)
Feb 23, 2023	46.21	46.57	46.09	46.55	290,063	+0.45(+0.99%)
Feb 22, 2023	46.26	46.37	45.98	46.09	239,476	-0.36(-0.76%)
Feb 21, 2023	46.66	46.79	46.40	46.45	289,283	-0.55(-1.17%)
Feb 17, 2023	46.78	47.05	46.69	47.00	187,082	+0.00(+0.00%)
Feb 16, 2023	46.85	47.23	46.77	47.00	359,256	-0.14(-0.30%)
Feb 15, 2023	46.94	47.14	46.82	47.14	350,926	-0.48(-1.01%)
Feb 14, 2023	47.46	47.87	47.30	47.62	282,172	-0.20(-0.42%)
Feb 13, 2023	47.41	47.85	47.37	47.82	782,396	-0.08(-0.17%)
Feb 10, 2023	47.94	48.02	47.72	47.90	169,702	+0.27(+0.57%)
Feb 09, 2023	48.21	48.24	47.55	47.63	156,549	+0.15(+0.32%)
Feb 08, 2023	47.71	47.80	47.46	47.48	301,032	-0.60(-1.25%)
Feb 07, 2023	47.33	48.10	47.23	48.08	2,161,295	+0.72(+1.52%)
Feb 06, 2023	47.25	47.42	47.08	47.36	209,239	-0.42(-0.88%)
Feb 03, 2023	47.86	48.14	47.62	47.78	424,356	-0.58(-1.20%)
Feb 02, 2023	48.54	48.58	48.09	48.36	381,824	-0.12(-0.25%)
Feb 01, 2023	48.07	48.61	47.76	48.48	369,066	+0.15(+0.31%)
Jan 31, 2023	48.07	48.35	47.89	48.33	268,193	+0.15(+0.31%)
Jan 30, 2023	48.23	48.45	48.13	48.18	413,598	-0.23(-0.48%)
Jan 27, 2023	48.21	48.50	48.18	48.41	212,127	+0.07(+0.14%)
Jan 26, 2023	48.34	48.40	47.98	48.34	321,088	-0.07(-0.14%)
Jan 25, 2023	47.98	48.45	47.97	48.41	4,550,947	+0.62(+1.30%)
Jan 24, 2023	47.61	47.92	47.41	47.79	436,327	+0.27(+0.57%)
Jan 23, 2023	47.16	47.58	47.16	47.52	458,054	-0.11(-0.23%)
Jan 20, 2023	47.01	47.64	46.96	47.63	560,909	+0.52(+1.10%)
Jan 19, 2023	47.14	47.22	46.98	47.11	637,794	-0.05(-0.11%)
Jan 18, 2023	47.79	47.81	47.12	47.16	472,959	-0.05(-0.11%)
Jan 17, 2023	46.98	47.23	46.98	47.21	520,291	+0.43(+0.92%)
Jan 13, 2023	46.41	46.78	46.41	46.78	365,124	+0.21(+0.45%)
Jan 12, 2023	46.17	46.58	45.75	46.57	258,401	+1.06(+2.33%)
Jan 11, 2023	45.46	45.51	45.29	45.51	489,026	+0.34(+0.75%)
Jan 10, 2023	45.04	45.20	44.87	45.17	366,780	-0.06(-0.13%)
Jan 09, 2023	45.24	45.65	45.22	45.23	628,961	+0.07(+0.16%)
Jan 06, 2023	44.40	45.19	44.16	45.16	305,639	+1.10(+2.50%)
Jan 05, 2023	44.01	44.27	43.93	44.06	271,111	-0.62(-1.39%)
Jan 04, 2023	45.06	45.12	44.55	44.68	1,789,989	-0.45(-1.00%)
Jan 03, 2023	45.47	45.59	45.01	45.13	457,688	+0.23(+0.51%)
Dec 30, 2022	45.01	45.13	44.84	44.90	453,783	-0.34(-0.75%)
Dec 29, 2022	45.06	45.36	45.02	45.24	290,436	+0.79(+1.78%)
Dec 28, 2022	45.01	45.14	44.42	44.45	320,101	-0.52(-1.16%)
Dec 27, 2022	44.94	45.14	44.88	44.97	321,743	-0.14(-0.31%)
Dec 23, 2022	44.95	45.19	44.87	45.11	313,337	+0.01(+0.02%)
Dec 22, 2022	45.26	45.29	44.76	45.10	408,303	-0.14(-0.31%)
Dec 21, 2022	45.27	45.53	45.17	45.24	759,919	-0.05(-0.11%)
Dec 20, 2022	45.30	45.77	45.19	45.29	560,311	-0.07(-0.15%)
Dec 19, 2022	45.58	45.71	45.26	45.36	491,566	-0.27(-0.58%)
Dec 16, 2022	45.35	45.73	45.32	45.62	465,250	+0.05(+0.10%)
Dec 15, 2022	46.14	46.23	45.42	45.58	1,077,099	-1.11(-2.38%)
Dec 14, 2022	47.03	47.22	46.40	46.69	756,747	-0.06(-0.13%)
Dec 13, 2022	47.31	47.33	46.69	46.75	1,134,667	+0.66(+1.43%)
Dec 12, 2022	46.01	46.12	45.88	46.09	344,670	+0.00(+0.00%)
Dec 09, 2022	46.17	46.45	46.09	46.09	472,040	+0.13(+0.28%)
Dec 08, 2022	45.72	46.01	45.65	45.96	268,763	+0.27(+0.59%)
Dec 07, 2022	45.70	45.87	45.61	45.69	408,449	+0.14(+0.31%)
Dec 06, 2022	45.82	45.96	45.36	45.55	458,944	-0.13(-0.28%)
Dec 05, 2022	46.09	46.28	45.56	45.68	1,048,093	-1.01(-2.16%)
Dec 02, 2022	46.24	46.83	46.24	46.69	213,770	-0.20(-0.43%)
Dec 01, 2022	46.96	47.01	46.58	46.89	305,332	+0.31(+0.67%)
Nov 30, 2022	45.98	46.75	45.72	46.58	444,397	+0.52(+1.13%)
Nov 29, 2022	46.08	46.36	46.04	46.06	610,512	-0.25(-0.54%)
Nov 28, 2022	46.51	46.74	46.30	46.31	264,088	-0.39(-0.84%)
Nov 25, 2022	46.56	46.78	46.56	46.70	177,095	+0.33(+0.71%)
Nov 23, 2022	46.01	46.49	46.01	46.37	404,732	+0.53(+1.16%)
Nov 22, 2022	45.47	45.87	45.45	45.84	774,694	+0.95(+2.12%)
Nov 21, 2022	45.03	45.08	44.82	44.89	1,523,295	-0.35(-0.77%)
Nov 18, 2022	45.52	45.52	45.18	45.24	344,654	-0.01(-0.02%)
Nov 17, 2022	44.87	45.31	44.87	45.25	232,304	-0.06(-0.13%)
Nov 16, 2022	45.33	45.50	45.18	45.31	519,294	-0.13(-0.29%)
Nov 15, 2022	45.87	45.87	45.34	45.44	608,323	+0.25(+0.55%)
Nov 14, 2022	45.14	45.48	45.06	45.19	541,008	-0.58(-1.27%)
Nov 11, 2022	45.43	45.82	45.29	45.77	449,927	+0.79(+1.76%)
Nov 10, 2022	44.16	45.01	44.11	44.98	948,233	+2.43(+5.71%)
Nov 09, 2022	42.84	43.12	42.51	42.55	375,877	-0.74(-1.71%)
Nov 08, 2022	43.13	43.56	43.09	43.29	451,191	+0.56(+1.31%)
Nov 07, 2022	42.73	42.84	42.57	42.73	988,497	+0.21(+0.49%)
Nov 04, 2022	42.14	42.55	41.98	42.52	456,079	+0.86(+2.06%)
Nov 03, 2022	41.50	41.84	41.47	41.66	585,972	-0.11(-0.26%)
Nov 02, 2022	42.36	42.86	41.73	41.77	619,875	-0.31(-0.74%)
Nov 01, 2022	42.45	42.45	41.89	42.08	722,475	+0.35(+0.84%)
Oct 31, 2022	41.66	41.79	41.60	41.73	810,653	-0.29(-0.69%)
Oct 28, 2022	41.53	42.02	41.53	42.02	701,349	+0.43(+1.03%)
Oct 27, 2022	41.91	42.13	41.56	41.59	508,310	-0.49(-1.16%)
Oct 26, 2022	41.88	42.35	41.88	42.08	757,731	+0.26(+0.62%)
Oct 25, 2022	41.35	41.86	41.35	41.82	394,933	+0.91(+2.22%)
Oct 24, 2022	40.80	40.97	40.57	40.91	648,970	-0.34(-0.82%)
Oct 21, 2022	40.00	41.38	39.89	41.25	679,769	+0.70(+1.73%)
Oct 20, 2022	40.71	41.02	40.47	40.55	787,390	+0.04(+0.10%)
Oct 19, 2022	40.61	40.77	40.35	40.51	668,851	-0.27(-0.66%)
Oct 18, 2022	41.22	41.22	40.62	40.78	411,089	-0.16(-0.39%)
Oct 17, 2022	40.80	41.04	40.80	40.94	567,950	+0.44(+1.09%)
Oct 14, 2022	41.19	41.29	40.48	40.50	569,063	-0.62(-1.51%)
Oct 13, 2022	39.89	41.24	39.87	41.12	1,030,756	+0.32(+0.78%)
Oct 12, 2022	40.80	40.96	40.74	40.80	493,193	-0.27(-0.66%)
Oct 11, 2022	41.19	41.53	40.99	41.07	659,458	-0.39(-0.94%)
Oct 10, 2022	41.56	41.58	41.25	41.46	582,944	-0.17(-0.41%)
Oct 07, 2022	42.08	42.08	41.53	41.63	485,172	-0.43(-1.02%)
Oct 06, 2022	42.32	42.42	42.05	42.06	586,394	-0.40(-0.94%)
Oct 05, 2022	42.34	42.66	42.15	42.46	430,589	-0.45(-1.05%)
Oct 04, 2022	42.31	42.95	42.31	42.91	697,256	+1.27(+3.05%)

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.