Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	58.14	58.20	57.37	57.48	1,176,406	-0.18(-0.31%)
Sep 28, 2023	57.29	57.84	57.18	57.66	587,725	+0.47(+0.83%)
Sep 27, 2023	57.55	57.58	56.83	57.19	852,708	-0.13(-0.22%)
Sep 26, 2023	57.63	57.83	57.29	57.32	518,435	-0.81(-1.39%)
Sep 25, 2023	57.90	58.12	57.99	58.12	476,235	-0.20(-0.34%)
Sep 22, 2023	58.61	58.77	58.27	58.32	422,827	+0.04(+0.07%)
Sep 21, 2023	58.74	58.80	58.25	58.28	924,402	-0.96(-1.61%)
Sep 20, 2023	59.67	59.96	59.22	59.24	739,741	-0.18(-0.30%)
Sep 19, 2023	59.53	59.62	59.26	59.42	406,020	+0.04(+0.07%)
Sep 18, 2023	59.42	59.47	59.18	59.38	802,550	-0.27(-0.45%)
Sep 15, 2023	59.82	60.04	59.59	59.64	435,624	-0.15(-0.25%)
Sep 14, 2023	59.45	59.81	59.40	59.79	281,057	+0.82(+1.39%)
Sep 13, 2023	59.01	59.16	58.85	58.97	274,046	-0.16(-0.27%)
Sep 12, 2023	59.04	59.33	59.04	59.13	315,808	-0.21(-0.35%)
Sep 11, 2023	59.25	59.40	59.08	59.34	321,896	+0.59(+1.01%)
Sep 08, 2023	58.76	58.93	58.67	58.75	315,925	-0.07(-0.12%)
Sep 07, 2023	58.88	58.97	58.66	58.82	872,367	-0.24(-0.40%)
Sep 06, 2023	59.18	59.32	58.84	59.05	426,211	-0.21(-0.35%)
Sep 05, 2023	59.63	59.63	59.24	59.26	300,954	-0.51(-0.86%)
Sep 01, 2023	60.24	60.24	59.60	59.77	260,986	+0.04(+0.07%)
Aug 31, 2023	60.00	60.02	59.56	59.73	778,030	-0.20(-0.33%)
Aug 30, 2023	59.99	60.18	59.83	59.93	744,903	+0.02(+0.03%)
Aug 29, 2023	59.01	59.93	59.01	59.91	409,136	+0.77(+1.30%)
Aug 28, 2023	58.89	59.17	58.89	59.14	643,032	+0.61(+1.04%)
Aug 25, 2023	58.56	58.78	58.02	58.53	408,061	+0.33(+0.56%)
Aug 24, 2023	58.68	58.85	58.17	58.20	746,526	-0.76(-1.29%)
Aug 23, 2023	58.50	59.08	58.50	58.96	458,315	+0.61(+1.05%)
Aug 22, 2023	58.69	58.69	58.29	58.35	775,410	-0.09(-0.15%)
Aug 21, 2023	58.44	58.50	58.12	58.44	973,700	+0.17(+0.29%)
Aug 18, 2023	57.86	58.37	57.80	58.27	648,222	-0.02(-0.03%)
Aug 17, 2023	58.91	58.93	58.22	58.29	424,859	-0.41(-0.71%)
Aug 16, 2023	58.96	59.20	58.70	58.71	505,160	-0.45(-0.77%)
Aug 15, 2023	59.57	59.64	59.07	59.16	453,344	-0.82(-1.36%)
Aug 14, 2023	59.67	60.02	59.49	59.98	402,665	-0.25(-0.41%)
Aug 11, 2023	60.18	60.40	60.10	60.23	315,322	-0.31(-0.51%)
Aug 10, 2023	60.92	61.28	60.49	60.53	347,783	+0.16(+0.26%)
Aug 09, 2023	60.42	60.57	60.22	60.37	436,312	+0.06(+0.10%)
Aug 08, 2023	60.03	60.37	59.86	60.31	472,292	-0.43(-0.71%)
Aug 07, 2023	60.60	60.75	60.37	60.75	325,147	+0.50(+0.83%)
Aug 04, 2023	60.37	60.86	60.20	60.25	386,867	+0.20(+0.33%)
Aug 03, 2023	59.75	60.21	59.70	60.05	388,235	-0.22(-0.36%)
Aug 02, 2023	60.71	60.72	60.17	60.27	457,757	-1.12(-1.83%)
Aug 01, 2023	61.52	61.69	61.22	61.39	480,858	-0.70(-1.13%)
Jul 31, 2023	62.14	62.34	62.04	62.09	548,962	+0.00(+0.00%)
Jul 28, 2023	62.07	62.31	61.95	62.09	404,182	+0.45(+0.74%)
Jul 27, 2023	62.32	62.32	61.58	61.64	416,969	-0.25(-0.40%)
Jul 26, 2023	61.39	62.03	61.39	61.88	379,901	+0.18(+0.29%)
Jul 25, 2023	61.55	61.80	61.49	61.71	307,457	+0.15(+0.24%)
Jul 24, 2023	61.52	61.73	61.46	61.56	241,423	-0.12(-0.19%)
Jul 21, 2023	61.71	61.75	61.54	61.68	644,198	+0.06(+0.10%)
Jul 20, 2023	61.83	61.91	61.51	61.62	499,977	-0.28(-0.45%)
Jul 19, 2023	61.96	62.10	61.75	61.89	1,165,141	-0.03(-0.05%)
Jul 18, 2023	61.55	61.95	61.51	61.92	352,681	+0.43(+0.71%)
Jul 17, 2023	61.24	61.53	61.15	61.49	477,607	-0.07(-0.11%)
Jul 14, 2023	61.83	61.87	61.50	61.56	362,888	-0.34(-0.54%)
Jul 13, 2023	61.61	61.98	61.59	61.89	1,206,609	+0.92(+1.50%)
Jul 12, 2023	60.61	61.00	60.51	60.98	672,812	+1.16(+1.95%)
Jul 11, 2023	59.53	59.82	59.40	59.81	456,367	+0.53(+0.90%)
Jul 10, 2023	58.96	59.29	58.96	59.28	559,986	+0.17(+0.28%)
Jul 07, 2023	58.69	59.34	58.67	59.11	793,943	+0.56(+0.96%)
Jul 06, 2023	58.78	58.83	58.26	58.55	443,165	-1.06(-1.77%)
Jul 05, 2023	59.86	59.86	59.56	59.60	683,783	-0.68(-1.13%)
Jul 03, 2023	60.24	60.37	60.20	60.28	280,327	+0.00(+0.00%)
Jun 30, 2023	60.08	60.30	60.01	60.28	397,352	+0.72(+1.21%)
Jun 29, 2023	59.32	59.56	59.27	59.56	321,234	-0.08(-0.13%)
Jun 28, 2023	59.51	59.69	59.43	59.64	393,656	+0.09(+0.15%)
Jun 27, 2023	59.19	59.57	59.03	59.55	436,175	+0.46(+0.78%)
Jun 26, 2023	58.97	59.19	58.97	59.09	461,986	+0.13(+0.22%)
Jun 23, 2023	58.86	59.09	58.82	58.96	598,055	-0.94(-1.56%)
Jun 22, 2023	59.95	59.95	59.75	59.90	287,287	-0.39(-0.65%)
Jun 21, 2023	60.06	60.46	59.96	60.29	324,209	+0.14(+0.23%)
Jun 20, 2023	60.37	60.38	60.02	60.16	486,594	-0.83(-1.36%)
Jun 16, 2023	61.38	61.38	60.95	60.99	345,111	-0.12(-0.19%)
Jun 15, 2023	60.47	61.14	60.42	61.10	347,063	+0.62(+1.03%)
May 08, 2023	60.63	60.63	60.40	60.48	572,644	+0.00(+0.00%)
May 05, 2023	59.86	60.55	59.84	60.48	294,841	+0.94(+1.58%)
May 04, 2023	59.49	59.72	59.34	59.54	707,143	-0.09(-0.15%)
May 03, 2023	59.66	60.04	59.60	59.63	385,193	+0.16(+0.26%)
May 02, 2023	59.62	59.62	59.12	59.47	737,792	-0.68(-1.13%)
May 01, 2023	60.25	60.43	60.11	60.15	639,325	-0.10(-0.16%)
Apr 28, 2023	59.75	60.25	59.74	60.25	2,317,920	+0.05(+0.08%)
Apr 27, 2023	59.76	60.20	59.64	60.20	386,906	+0.74(+1.24%)
Apr 26, 2023	59.82	59.83	59.37	59.46	633,062	-0.05(-0.08%)
Apr 25, 2023	60.10	60.11	59.49	59.51	518,561	-0.87(-1.44%)
Apr 24, 2023	60.27	60.40	60.22	60.38	449,165	+0.11(+0.18%)
Apr 21, 2023	60.07	60.28	59.78	60.28	580,761	+0.26(+0.44%)
Apr 20, 2023	59.86	60.15	59.85	60.01	520,238	+0.01(+0.02%)
Apr 19, 2023	59.90	60.08	59.90	60.00	331,508	-0.24(-0.40%)
Apr 18, 2023	60.24	60.30	60.09	60.25	492,148	+0.30(+0.50%)
Apr 17, 2023	59.91	59.97	59.66	59.95	374,036	-0.08(-0.13%)
Apr 14, 2023	60.26	60.41	59.79	60.02	339,574	-0.28(-0.47%)
Apr 13, 2023	59.99	60.30	59.93	60.30	320,473	+0.81(+1.37%)
Apr 12, 2023	59.65	59.76	59.32	59.49	435,638	+0.35(+0.59%)
Apr 11, 2023	59.04	59.24	58.99	59.14	359,099	+0.23(+0.39%)
Apr 10, 2023	58.49	58.91	58.42	58.91	372,129	+0.04(+0.07%)
Apr 06, 2023	58.61	59.03	58.55	58.87	479,369	+0.18(+0.31%)
Apr 05, 2023	58.80	58.94	58.46	58.69	672,538	-0.42(-0.71%)
Apr 04, 2023	59.17	59.33	58.96	59.10	615,122	-0.02(-0.03%)
Apr 03, 2023	58.79	59.15	58.74	59.12	710,357	+0.51(+0.88%)
Mar 31, 2023	58.47	58.73	58.44	58.61	596,697	+0.29(+0.50%)
Mar 30, 2023	58.34	58.38	58.18	58.32	343,288	+0.65(+1.13%)
Mar 29, 2023	57.55	57.69	57.44	57.67	464,269	+0.70(+1.23%)
Mar 28, 2023	56.85	57.08	56.82	56.97	386,966	+0.08(+0.14%)
Mar 27, 2023	56.83	56.97	56.58	56.89	987,826	+0.49(+0.88%)
Mar 24, 2023	56.17	56.42	55.85	56.40	522,129	-0.18(-0.33%)
Mar 23, 2023	57.00	57.39	56.31	56.58	544,296	+0.08(+0.14%)
Mar 22, 2023	56.85	57.45	56.51	56.51	440,103	-0.30(-0.53%)
Mar 21, 2023	56.79	56.89	56.50	56.81	321,960	+0.78(+1.38%)
Mar 20, 2023	55.71	56.18	55.68	56.03	567,608	+0.80(+1.46%)
Mar 17, 2023	55.39	55.49	54.98	55.23	604,687	-0.63(-1.13%)
Mar 16, 2023	54.75	55.86	54.68	55.86	647,911	+0.79(+1.44%)
Mar 15, 2023	54.71	55.11	54.33	55.06	791,136	-1.67(-2.94%)
Mar 14, 2023	56.57	56.78	56.32	56.73	465,440	+0.68(+1.21%)
Mar 13, 2023	55.82	56.49	55.68	56.05	686,436	-0.34(-0.60%)
Mar 10, 2023	57.05	57.16	56.37	56.39	1,111,721	-0.66(-1.16%)
Mar 09, 2023	57.64	57.81	56.97	57.05	403,207	-0.45(-0.78%)
Mar 08, 2023	57.40	57.71	57.31	57.49	554,271	+0.25(+0.44%)
Mar 07, 2023	58.17	58.17	57.15	57.24	460,830	-1.04(-1.78%)
Mar 06, 2023	58.30	58.49	58.19	58.28	299,350	-0.11(-0.18%)
Mar 03, 2023	57.90	58.45	57.76	58.39	385,188	+0.79(+1.36%)
Mar 02, 2023	57.11	57.63	57.08	57.60	348,296	+0.10(+0.17%)
Mar 01, 2023	57.60	57.68	57.26	57.50	547,001	+0.35(+0.61%)
Feb 28, 2023	57.41	57.51	57.14	57.15	496,462	-0.41(-0.71%)
Feb 27, 2023	57.53	57.70	57.37	57.56	938,965	+0.65(+1.14%)
Feb 24, 2023	56.98	57.00	56.63	56.91	319,428	-0.86(-1.49%)
Feb 23, 2023	57.69	57.85	57.26	57.77	348,172	+0.33(+0.57%)
Feb 22, 2023	57.71	57.79	57.36	57.45	423,145	-0.37(-0.64%)
Feb 21, 2023	58.10	58.26	57.77	57.81	446,850	-0.70(-1.19%)
Feb 17, 2023	58.14	58.56	58.02	58.51	319,890	+0.09(+0.15%)
Feb 16, 2023	58.22	58.77	58.13	58.42	388,540	-0.31(-0.53%)
Feb 15, 2023	58.37	58.73	58.23	58.73	278,480	-0.26(-0.44%)
Feb 14, 2023	58.61	59.23	58.43	59.00	408,656	+0.10(+0.16%)
Feb 13, 2023	58.41	58.90	58.37	58.90	659,024	+0.53(+0.91%)
Feb 10, 2023	58.40	58.41	58.10	58.37	327,162	-0.20(-0.35%)
Feb 09, 2023	59.34	59.35	58.44	58.57	506,534	+0.05(+0.08%)
Feb 08, 2023	58.76	58.84	58.39	58.52	452,582	-0.33(-0.56%)
Feb 07, 2023	58.09	58.92	57.94	58.85	393,964	+0.50(+0.86%)
Feb 06, 2023	58.39	58.49	58.08	58.35	285,325	-0.57(-0.97%)
Feb 03, 2023	58.85	59.38	58.80	58.92	910,336	-0.61(-1.03%)
Feb 02, 2023	59.77	59.80	59.18	59.53	527,990	-0.02(-0.03%)
Feb 01, 2023	59.03	59.79	58.58	59.55	617,911	+0.46(+0.77%)
Jan 31, 2023	58.53	59.09	58.42	59.09	1,679,632	+0.41(+0.69%)
Jan 30, 2023	58.89	59.10	58.66	58.69	754,617	-0.42(-0.71%)
Jan 27, 2023	58.87	59.24	58.81	59.10	274,605	-0.09(-0.15%)
Jan 26, 2023	59.21	59.22	58.70	59.19	555,890	+0.10(+0.16%)
Jan 25, 2023	58.57	59.13	58.46	59.09	458,503	+0.33(+0.56%)
Jan 24, 2023	58.51	58.85	58.29	58.76	515,634	-0.03(-0.05%)
Jan 23, 2023	58.36	58.83	58.29	58.79	1,758,686	+0.24(+0.41%)
Jan 20, 2023	57.96	58.55	57.82	58.55	5,021,060	+0.55(+0.95%)
Jan 19, 2023	57.87	58.11	57.64	58.00	13,340,504	-0.05(-0.08%)
Jan 18, 2023	58.85	58.97	58.02	58.05	7,838,201	-0.24(-0.42%)
Jan 17, 2023	58.28	58.48	58.13	58.29	829,543	+0.20(+0.35%)
Jan 13, 2023	57.50	58.09	57.50	58.08	521,860	+0.29(+0.50%)
Jan 12, 2023	57.44	57.87	56.85	57.79	668,089	+0.88(+1.55%)
Jan 11, 2023	56.80	56.95	56.62	56.91	595,249	+0.38(+0.67%)
Jan 10, 2023	56.34	56.53	56.17	56.53	706,733	+0.14(+0.24%)
Jan 09, 2023	56.62	56.92	56.36	56.40	839,517	+0.22(+0.40%)
Jan 06, 2023	55.08	56.20	54.77	56.18	634,782	+1.41(+2.57%)
Jan 05, 2023	54.79	54.96	54.64	54.77	351,684	-0.57(-1.03%)
Jan 04, 2023	55.36	55.49	55.01	55.34	604,030	+0.75(+1.37%)
Jan 03, 2023	54.80	55.14	54.36	54.60	600,118	+0.34(+0.63%)
Dec 30, 2022	54.46	54.64	54.15	54.26	909,878	-0.50(-0.92%)
Dec 29, 2022	54.49	54.88	54.42	54.76	696,297	+0.86(+1.60%)
Dec 28, 2022	54.62	54.74	53.88	53.90	796,747	-0.56(-1.03%)
Dec 27, 2022	54.48	54.66	54.31	54.46	993,707	+0.12(+0.21%)
Dec 23, 2022	54.04	54.42	53.95	54.34	1,237,425	+0.19(+0.36%)
Dec 22, 2022	54.38	54.39	53.65	54.15	838,529	-0.43(-0.78%)
Dec 21, 2022	54.35	54.74	54.30	54.58	691,888	+0.55(+1.02%)
Dec 20, 2022	53.88	54.25	53.81	54.02	970,907	+0.21(+0.40%)
Dec 19, 2022	54.17	54.19	53.65	53.81	833,290	-0.16(-0.31%)
Dec 16, 2022	54.02	54.22	53.72	53.98	859,384	-0.47(-0.87%)
Dec 15, 2022	55.18	55.20	54.24	54.45	1,290,132	-1.40(-2.50%)
Dec 14, 2022	55.96	56.33	55.46	55.85	1,001,330	-0.06(-0.10%)
Dec 13, 2022	56.65	56.75	55.72	55.90	974,821	+0.79(+1.43%)
Dec 12, 2022	55.05	55.15	54.81	55.12	836,197	+0.13(+0.23%)
Dec 09, 2022	55.07	55.39	54.95	54.99	955,328	+0.07(+0.12%)
Dec 08, 2022	54.71	55.01	54.57	54.92	390,682	+0.25(+0.46%)
Dec 07, 2022	54.68	54.89	54.48	54.67	1,087,999	+0.01(+0.02%)
Dec 06, 2022	55.08	55.20	54.47	54.66	518,639	-0.35(-0.63%)
Dec 05, 2022	55.64	55.79	54.88	55.01	732,942	-0.80(-1.43%)
Dec 02, 2022	55.35	56.00	55.35	55.81	498,313	-0.04(-0.07%)
Dec 01, 2022	55.95	56.08	55.60	55.85	501,446	+0.46(+0.84%)
Nov 30, 2022	54.82	55.53	54.28	55.39	1,167,342	+0.97(+1.79%)
Nov 29, 2022	54.39	54.67	54.25	54.41	1,985,386	+0.07(+0.12%)
Nov 28, 2022	54.71	54.96	54.24	54.35	926,905	-0.72(-1.31%)
Nov 25, 2022	54.88	55.17	54.86	55.07	292,351	+0.24(+0.44%)
Nov 23, 2022	54.33	54.89	54.33	54.83	451,709	+0.58(+1.07%)
Nov 22, 2022	53.78	54.25	53.74	54.25	600,987	+0.82(+1.53%)
Nov 21, 2022	53.40	53.51	53.18	53.43	955,818	-0.43(-0.81%)
Nov 18, 2022	53.96	54.01	53.66	53.86	1,076,815	+0.11(+0.20%)
Nov 17, 2022	53.11	53.77	53.11	53.76	693,601	-0.04(-0.07%)
Nov 16, 2022	53.99	54.05	53.64	53.80	764,800	-0.18(-0.34%)
Nov 15, 2022	54.46	54.54	53.51	53.98	1,116,057	+0.33(+0.61%)
Nov 14, 2022	53.82	54.08	53.61	53.65	1,298,795	-0.60(-1.10%)
Nov 11, 2022	53.64	54.33	53.50	54.25	607,746	+1.07(+2.01%)
Nov 10, 2022	52.31	53.21	52.18	53.18	1,032,677	+2.82(+5.61%)
Nov 09, 2022	50.81	51.16	50.36	50.36	2,129,342	-0.78(-1.53%)
Nov 08, 2022	50.89	51.48	50.78	51.14	1,141,765	+0.52(+1.03%)
Nov 07, 2022	50.64	50.79	50.38	50.62	812,911	+0.23(+0.46%)
Nov 04, 2022	49.92	50.49	49.68	50.39	1,199,819	+1.81(+3.73%)
Nov 03, 2022	48.28	48.78	48.23	48.57	4,718,286	-0.38(-0.77%)
Nov 02, 2022	49.76	50.39	48.95	48.95	949,703	-0.79(-1.59%)
Nov 01, 2022	50.29	50.36	49.51	49.74	1,896,434	+0.43(+0.88%)
Oct 31, 2022	49.33	49.42	49.17	49.31	2,255,613	-0.44(-0.89%)
Oct 28, 2022	49.22	49.75	49.11	49.75	781,424	+0.40(+0.80%)
Oct 27, 2022	49.60	49.99	49.31	49.35	2,097,186	-0.37(-0.74%)
Oct 26, 2022	49.28	50.06	49.21	49.72	1,850,713	+0.55(+1.12%)
Oct 25, 2022	48.42	49.24	48.42	49.17	820,390	+1.02(+2.12%)
Oct 24, 2022	47.99	48.32	47.70	48.15	758,213	+0.00(+0.00%)
Oct 21, 2022	46.85	48.19	46.73	48.15	2,309,410	+0.87(+1.83%)
Oct 20, 2022	47.46	48.01	47.16	47.28	1,267,372	-0.11(-0.22%)
Oct 19, 2022	47.54	47.72	47.06	47.39	2,548,920	-0.59(-1.22%)
Oct 18, 2022	48.35	48.38	47.62	47.98	1,293,159	+0.34(+0.71%)
Oct 17, 2022	47.50	47.85	47.48	47.64	1,656,817	+1.15(+2.47%)
Oct 14, 2022	47.48	47.64	46.42	46.49	1,492,263	-0.78(-1.65%)
Oct 13, 2022	45.43	47.44	45.30	47.27	1,815,470	+1.01(+2.19%)
Oct 12, 2022	46.24	46.48	46.10	46.26	1,934,506	-0.13(-0.29%)
Oct 11, 2022	46.65	47.14	46.25	46.40	1,273,888	-0.55(-1.17%)
Oct 10, 2022	47.22	47.22	46.68	46.95	2,873,898	-0.28(-0.59%)
Oct 07, 2022	47.78	47.83	47.04	47.22	1,691,373	-0.79(-1.65%)
Oct 06, 2022	48.33	48.56	47.94	48.01	2,262,388	-0.82(-1.68%)
Oct 05, 2022	48.66	49.12	48.28	48.83	1,991,467	-0.62(-1.25%)
Oct 04, 2022	48.78	49.50	48.72	49.45	698,643	+1.81(+3.80%)

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.