Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	71.53	71.53	67.95	68.02	543,325	-3.01(-4.24%)
Sep 28, 2023	66.80	71.19	66.80	71.04	1,333,278	+4.04(+6.02%)
Sep 27, 2023	67.22	67.82	66.33	67.00	436,733	+0.39(+0.58%)
Sep 26, 2023	66.83	67.48	66.42	66.62	465,296	-0.40(-0.59%)
Sep 25, 2023	65.65	67.07	66.68	67.01	270,659	+0.97(+1.47%)
Sep 22, 2023	65.95	66.61	65.95	66.04	216,370	+0.08(+0.12%)
Sep 21, 2023	66.92	66.92	65.89	65.96	341,939	-1.56(-2.31%)
Sep 20, 2023	67.87	68.36	67.42	67.52	469,721	+0.11(+0.16%)
Sep 19, 2023	67.77	68.09	67.22	67.41	459,337	-0.48(-0.70%)
Sep 18, 2023	68.18	68.25	67.61	67.89	295,179	-0.39(-0.57%)
Sep 15, 2023	67.74	68.54	67.43	68.27	1,005,623	+0.35(+0.51%)
Sep 14, 2023	67.89	68.43	67.42	67.93	410,397	+0.87(+1.30%)
Sep 13, 2023	67.40	67.40	66.36	67.05	320,322	-0.25(-0.37%)
Sep 12, 2023	67.79	68.03	67.11	67.30	262,170	-1.01(-1.48%)
Sep 11, 2023	68.53	69.42	68.28	68.31	289,516	-0.32(-0.46%)
Sep 08, 2023	69.26	69.28	68.57	68.63	199,804	-0.71(-1.03%)
Sep 07, 2023	70.52	70.52	68.84	69.34	288,317	-1.16(-1.65%)
Sep 06, 2023	70.55	71.31	69.52	70.50	195,102	-0.01(-0.01%)
Sep 05, 2023	71.64	71.82	69.63	70.51	320,577	-1.87(-2.59%)
Sep 01, 2023	72.39	73.20	72.00	72.39	204,340	+0.48(+0.66%)
Aug 31, 2023	71.87	72.47	71.56	71.91	374,303	+0.11(+0.15%)
Aug 30, 2023	71.57	72.57	71.57	71.80	438,717	+0.12(+0.17%)
Aug 29, 2023	70.84	71.81	70.21	71.68	193,518	+0.69(+0.98%)
Aug 28, 2023	70.33	71.41	70.33	70.99	211,934	+0.84(+1.20%)
Aug 25, 2023	69.30	70.33	68.64	70.15	244,605	+1.36(+1.97%)
Aug 24, 2023	67.94	68.95	67.85	68.79	311,197	+0.59(+0.87%)
Aug 23, 2023	68.51	68.68	67.96	68.19	231,636	+0.14(+0.20%)
Aug 22, 2023	68.99	68.99	67.78	68.05	172,971	-0.47(-0.68%)
Aug 21, 2023	68.92	68.92	68.03	68.52	181,711	-0.49(-0.70%)
Aug 18, 2023	68.35	69.34	68.35	69.01	247,095	+0.11(+0.16%)
Aug 17, 2023	68.28	69.58	68.28	68.90	211,393	+0.77(+1.14%)
Aug 16, 2023	68.76	69.25	68.07	68.12	229,711	-0.77(-1.12%)
Aug 15, 2023	69.82	69.82	68.83	68.90	161,108	-1.49(-2.11%)
Aug 14, 2023	70.61	70.64	69.64	70.38	395,079	-0.63(-0.89%)
Aug 11, 2023	71.43	71.90	70.90	71.02	288,829	-0.51(-0.71%)
Aug 10, 2023	71.11	72.15	70.64	71.52	297,060	+0.77(+1.09%)
Aug 09, 2023	71.82	71.82	70.55	70.75	401,802	-0.94(-1.31%)
Aug 08, 2023	71.38	71.85	70.33	71.69	189,304	-0.71(-0.99%)
Aug 07, 2023	72.12	72.56	71.83	72.41	185,517	+0.62(+0.87%)
Aug 04, 2023	71.54	72.48	71.54	71.78	184,901	+0.29(+0.40%)
Aug 03, 2023	72.20	72.41	71.21	71.49	229,059	-0.82(-1.14%)
Aug 02, 2023	72.43	72.90	72.09	72.32	187,632	-0.93(-1.27%)
Aug 01, 2023	73.12	73.68	72.82	73.25	155,461	-0.15(-0.20%)
Jul 31, 2023	72.51	73.64	72.16	73.40	987,649	+1.01(+1.40%)
Jul 28, 2023	73.44	73.68	72.18	72.39	257,303	-0.56(-0.76%)
Jul 27, 2023	73.56	73.90	72.64	72.94	302,588	-0.60(-0.82%)
Jul 26, 2023	73.22	74.21	73.10	73.55	209,861	+0.14(+0.19%)
Jul 25, 2023	72.48	73.94	72.35	73.41	277,506	+0.85(+1.18%)
Jul 24, 2023	72.82	73.07	72.21	72.56	296,132	-0.16(-0.22%)
Jul 21, 2023	72.33	72.77	71.28	72.71	394,339	+0.48(+0.66%)
Jul 20, 2023	72.70	72.70	71.79	72.24	282,615	-0.17(-0.23%)
Jul 19, 2023	72.45	72.52	71.51	72.41	338,369	+0.19(+0.27%)
Jul 18, 2023	70.37	72.22	70.28	72.21	341,581	+2.06(+2.93%)
Jul 17, 2023	69.64	70.34	69.37	70.16	290,895	+0.28(+0.40%)
Jul 14, 2023	70.69	70.81	69.25	69.88	239,791	-1.04(-1.46%)
Jul 13, 2023	70.73	71.26	70.40	70.92	266,080	+0.31(+0.43%)
Jul 12, 2023	70.26	70.90	69.60	70.61	376,851	+1.49(+2.16%)
Jul 11, 2023	69.39	69.88	68.81	69.12	245,201	+0.34(+0.49%)
Jul 10, 2023	68.13	69.20	68.01	68.78	363,651	+0.47(+0.69%)
Jul 07, 2023	66.83	69.07	66.79	68.31	390,429	+1.51(+2.26%)
Jul 06, 2023	66.74	67.30	65.71	66.80	490,540	-0.69(-1.03%)
Jul 05, 2023	70.31	70.31	67.14	67.49	676,578	-3.34(-4.72%)
Jul 03, 2023	70.53	71.52	70.41	70.83	267,643	+0.13(+0.18%)
Jun 30, 2023	68.22	71.09	68.22	70.70	885,310	+2.24(+3.28%)
Jun 29, 2023	63.18	68.81	63.00	68.46	965,742	+4.55(+7.12%)
Jun 28, 2023	63.44	63.96	62.75	63.91	551,466	+0.28(+0.44%)
Jun 27, 2023	63.40	64.21	62.82	63.63	295,131	+0.58(+0.93%)
Jun 26, 2023	62.08	63.60	62.08	63.05	315,688	+0.61(+0.98%)
Jun 23, 2023	62.04	63.48	61.91	62.44	656,794	-1.02(-1.60%)
Jun 22, 2023	63.58	63.64	62.73	63.45	268,620	-0.15(-0.23%)
Jun 21, 2023	63.87	64.36	63.24	63.60	334,456	-0.37(-0.57%)
Jun 20, 2023	65.49	65.86	63.83	63.97	386,767	-2.09(-3.16%)
Jun 16, 2023	66.56	66.56	65.23	66.05	856,658	+0.14(+0.21%)
Jun 15, 2023	64.11	66.12	64.11	65.92	268,215	+0.45(+0.69%)
May 08, 2023	65.91	66.32	64.98	65.46	165,346	+0.03(+0.05%)
May 05, 2023	64.86	65.59	64.64	65.43	259,739	+1.43(+2.24%)
May 04, 2023	64.21	64.46	63.22	64.00	409,837	-0.44(-0.69%)
May 03, 2023	65.00	65.67	64.37	64.44	299,796	-0.14(-0.21%)
May 02, 2023	64.68	64.98	63.06	64.58	244,910	-0.47(-0.73%)
May 01, 2023	65.30	66.03	64.93	65.06	264,293	-0.37(-0.56%)
Apr 28, 2023	64.12	65.71	64.12	65.42	363,229	+1.28(+1.99%)
Apr 27, 2023	62.78	64.46	62.78	64.15	247,558	+1.54(+2.46%)
Apr 26, 2023	62.45	62.99	62.13	62.60	219,164	-0.62(-0.99%)
Apr 25, 2023	64.67	64.87	63.08	63.23	362,458	-2.28(-3.49%)
Apr 24, 2023	65.52	65.94	65.15	65.51	141,695	+0.09(+0.14%)
Apr 21, 2023	66.52	66.52	64.91	65.42	227,938	-0.78(-1.18%)
Apr 20, 2023	66.11	66.70	65.47	66.20	194,732	-0.46(-0.70%)
Apr 19, 2023	66.00	66.71	65.76	66.67	226,530	+0.23(+0.35%)
Apr 18, 2023	66.95	67.03	65.80	66.43	222,936	+0.00(+0.00%)
Apr 17, 2023	65.30	66.65	65.19	66.43	228,462	+1.14(+1.75%)
Apr 14, 2023	66.36	67.06	65.02	65.29	269,489	-1.11(-1.68%)
Apr 13, 2023	65.91	66.78	65.44	66.40	279,454	+0.59(+0.90%)
Apr 12, 2023	67.08	67.18	65.43	65.81	414,126	-0.45(-0.68%)
Apr 11, 2023	65.67	66.63	65.20	66.27	388,413	+1.05(+1.62%)
Apr 10, 2023	63.17	65.28	63.17	65.21	481,675	+2.03(+3.21%)
Apr 06, 2023	63.85	63.97	62.69	63.18	422,933	-0.96(-1.49%)
Apr 05, 2023	63.74	64.44	63.32	64.14	290,454	-0.57(-0.88%)
Apr 04, 2023	66.75	66.75	64.32	64.71	479,130	-1.70(-2.55%)
Apr 03, 2023	67.68	67.98	66.11	66.40	451,897	-1.06(-1.58%)
Mar 31, 2023	66.42	67.64	66.42	67.47	496,232	+1.38(+2.09%)
Mar 30, 2023	66.61	67.32	64.96	66.09	835,428	-1.32(-1.96%)
Mar 29, 2023	67.70	67.93	67.24	67.41	412,194	+0.57(+0.86%)
Mar 28, 2023	66.35	67.17	66.15	66.84	401,490	+0.50(+0.76%)
Mar 27, 2023	66.69	67.06	66.13	66.34	265,316	+0.41(+0.63%)
Mar 24, 2023	64.25	66.00	63.72	65.92	343,025	+1.30(+2.01%)
Mar 23, 2023	65.14	65.97	63.91	64.62	239,711	-0.33(-0.50%)
Mar 22, 2023	66.54	67.02	64.78	64.95	353,255	-1.75(-2.63%)
Mar 21, 2023	66.59	67.01	66.35	66.70	312,122	+1.28(+1.96%)
Mar 20, 2023	64.45	65.66	64.45	65.42	468,085	+1.70(+2.66%)
Mar 17, 2023	64.24	64.24	63.31	63.72	760,219	-0.85(-1.31%)
Mar 16, 2023	63.51	65.00	62.95	64.57	415,371	+0.42(+0.66%)
Mar 15, 2023	63.52	64.34	62.81	64.15	481,531	-1.26(-1.93%)
Mar 14, 2023	66.57	67.13	64.75	65.41	519,959	+0.70(+1.08%)
Mar 13, 2023	64.80	65.91	64.22	64.71	343,573	-1.13(-1.72%)
Mar 10, 2023	67.42	67.42	65.09	65.84	349,134	-1.55(-2.30%)
Mar 09, 2023	69.20	69.57	67.22	67.39	280,790	-1.50(-2.17%)
Mar 08, 2023	68.42	69.32	68.19	68.89	173,468	+0.57(+0.84%)
Mar 07, 2023	69.29	69.38	67.89	68.32	194,512	-1.07(-1.55%)
Mar 06, 2023	70.92	71.22	69.35	69.39	357,035	-1.78(-2.51%)
Mar 03, 2023	70.79	71.27	69.96	71.18	244,321	+1.00(+1.42%)
Mar 02, 2023	68.89	70.43	68.49	70.18	254,389	+0.78(+1.12%)
Mar 01, 2023	68.67	69.70	68.04	69.40	275,239	+0.64(+0.93%)
Feb 28, 2023	69.15	69.94	68.73	68.76	468,405	-0.42(-0.61%)
Feb 27, 2023	69.67	69.77	69.05	69.18	295,281	+0.43(+0.63%)
Feb 24, 2023	67.38	69.01	67.01	68.75	441,960	+0.26(+0.37%)
Feb 23, 2023	68.76	69.24	67.71	68.49	324,702	-0.09(-0.13%)
Feb 22, 2023	67.82	68.89	67.82	68.58	368,273	+0.78(+1.15%)
Feb 21, 2023	70.50	70.50	67.70	67.80	274,595	-3.01(-4.25%)
Feb 17, 2023	70.81	71.10	70.39	70.81	274,172	+0.19(+0.27%)
Feb 16, 2023	69.64	71.25	69.43	70.62	318,637	-0.42(-0.60%)
Feb 15, 2023	69.69	71.21	69.42	71.05	311,785	+0.82(+1.16%)
Feb 14, 2023	70.53	71.47	69.97	70.23	317,522	-0.55(-0.78%)
Feb 13, 2023	69.58	70.86	69.25	70.78	349,416	+1.20(+1.73%)
Feb 10, 2023	69.20	69.67	68.62	69.58	351,854	+0.00(+0.00%)
Feb 09, 2023	71.50	71.93	69.33	69.58	355,599	-1.53(-2.15%)
Feb 08, 2023	71.24	72.00	71.04	71.11	285,792	-1.08(-1.50%)
Feb 07, 2023	71.43	72.39	70.91	72.19	296,539	+0.24(+0.33%)
Feb 06, 2023	72.69	72.80	71.48	71.95	368,191	-0.73(-1.00%)
Feb 03, 2023	72.26	73.69	72.00	72.68	691,574	+0.57(+0.79%)
Feb 02, 2023	69.13	72.17	69.13	72.11	614,521	+3.04(+4.40%)
Feb 01, 2023	67.63	70.06	67.63	69.08	391,929	+1.14(+1.68%)
Jan 31, 2023	67.13	68.33	66.92	67.93	661,287	+1.24(+1.86%)
Jan 30, 2023	66.98	68.05	66.69	66.70	341,652	-0.49(-0.73%)
Jan 27, 2023	66.96	67.65	66.90	67.19	362,550	+0.02(+0.03%)
Jan 26, 2023	65.50	67.20	65.50	67.17	437,427	+1.06(+1.61%)
Jan 25, 2023	66.16	66.77	65.38	66.11	435,007	-0.91(-1.36%)
Jan 24, 2023	66.82	67.93	65.75	67.02	487,240	-0.36(-0.54%)
Jan 23, 2023	67.51	68.68	67.09	67.38	682,684	-0.30(-0.45%)
Jan 20, 2023	68.44	69.21	66.88	67.69	760,677	-0.23(-0.33%)
Jan 19, 2023	70.32	71.76	67.31	67.92	1,069,637	-2.70(-3.83%)
Jan 18, 2023	71.75	72.29	70.29	70.62	561,374	-1.10(-1.54%)
Jan 17, 2023	73.00	73.10	71.42	71.72	420,432	-1.22(-1.67%)
Jan 13, 2023	72.92	73.28	72.58	72.94	315,893	-0.54(-0.74%)
Jan 12, 2023	73.33	73.70	72.83	73.48	319,119	+0.35(+0.48%)
Jan 11, 2023	72.20	73.13	71.46	73.13	246,444	+1.43(+1.99%)
Jan 10, 2023	71.16	72.09	70.80	71.70	315,049	+0.10(+0.14%)
Jan 09, 2023	70.92	72.59	70.56	71.60	386,490	+1.07(+1.52%)
Jan 06, 2023	70.07	71.60	69.29	70.53	554,887	+1.45(+2.11%)
Jan 05, 2023	71.64	71.64	68.74	69.08	398,932	-3.41(-4.71%)
Jan 04, 2023	72.18	73.04	71.78	72.49	361,139	+1.06(+1.49%)
Jan 03, 2023	71.25	71.58	70.11	71.43	495,794	+1.01(+1.44%)
Dec 30, 2022	70.63	70.71	69.58	70.41	423,391	-0.76(-1.06%)
Dec 29, 2022	71.43	71.65	70.93	71.17	565,601	+0.14(+0.19%)
Dec 28, 2022	72.23	72.36	70.96	71.03	285,669	-1.13(-1.57%)
Dec 27, 2022	72.71	73.47	71.90	72.16	320,486	-0.23(-0.31%)
Dec 23, 2022	71.29	72.47	71.29	72.39	335,004	+0.72(+1.00%)
Dec 22, 2022	72.97	72.97	71.31	71.67	328,580	-1.86(-2.53%)
Dec 21, 2022	72.95	74.23	72.95	73.53	281,620	+1.02(+1.41%)
Dec 20, 2022	72.79	73.32	72.43	72.51	309,214	-0.18(-0.24%)
Dec 19, 2022	74.47	74.92	72.21	72.68	291,514	-1.87(-2.51%)
Dec 16, 2022	73.79	75.32	73.34	74.55	1,066,046	-0.17(-0.22%)
Dec 15, 2022	76.02	76.25	74.50	74.72	519,164	-2.27(-2.95%)
Dec 14, 2022	77.20	77.98	75.94	76.99	416,559	-0.40(-0.52%)
Dec 13, 2022	78.39	78.94	76.92	77.39	591,731	+1.46(+1.93%)
Dec 12, 2022	76.19	76.23	75.14	75.93	348,132	+0.23(+0.30%)
Dec 09, 2022	75.26	76.07	75.12	75.70	370,804	+0.24(+0.31%)
Dec 08, 2022	76.43	76.73	74.87	75.47	339,610	-0.26(-0.34%)
Dec 07, 2022	76.17	76.69	75.52	75.72	298,910	-0.44(-0.58%)
Dec 06, 2022	76.91	77.27	75.39	76.16	350,117	-0.57(-0.74%)
Dec 05, 2022	77.74	77.88	76.17	76.73	454,196	-2.24(-2.84%)
Dec 02, 2022	77.67	79.76	77.67	78.98	280,233	+0.41(+0.53%)
Dec 01, 2022	79.33	80.04	77.99	78.56	301,268	-0.39(-0.50%)
Nov 30, 2022	76.64	79.01	76.23	78.96	274,873	+1.99(+2.58%)
Nov 29, 2022	76.71	77.34	76.66	76.97	174,511	+0.26(+0.33%)
Nov 28, 2022	76.94	77.48	76.47	76.71	278,460	-1.64(-2.10%)
Nov 25, 2022	77.90	78.48	77.66	78.36	110,776	+0.30(+0.39%)
Nov 23, 2022	76.87	78.36	76.87	78.05	188,361	+0.83(+1.07%)
Nov 22, 2022	76.11	77.44	75.96	77.23	219,794	+1.53(+2.03%)
Nov 21, 2022	75.52	76.65	75.35	75.69	303,152	-0.19(-0.25%)
Nov 18, 2022	75.24	75.90	74.28	75.88	385,592	+1.79(+2.42%)
Nov 17, 2022	73.36	74.20	72.30	74.09	256,763	-0.22(-0.29%)
Nov 16, 2022	74.30	74.91	73.84	74.31	296,483	-0.44(-0.59%)
Nov 15, 2022	75.77	76.04	73.78	74.75	363,351	+0.18(+0.24%)
Nov 14, 2022	73.19	75.89	72.93	74.57	413,566	+0.67(+0.90%)
Nov 11, 2022	73.74	74.90	73.74	73.90	474,124	+0.46(+0.63%)
Nov 10, 2022	72.57	73.95	72.57	73.44	331,098	+2.91(+4.13%)
Nov 09, 2022	71.09	71.93	70.10	70.53	350,148	-1.13(-1.58%)
Nov 08, 2022	70.58	72.38	70.53	71.66	423,742	+1.44(+2.04%)
Nov 07, 2022	69.61	70.44	68.88	70.23	310,452	+1.30(+1.88%)
Nov 04, 2022	68.33	69.97	67.32	68.93	293,465	+1.84(+2.74%)
Nov 03, 2022	65.40	67.48	65.27	67.09	252,695	+0.56(+0.84%)
Nov 02, 2022	68.94		66.53	66.53	460,600	-2.55(-3.69%)
Nov 01, 2022	69.47	69.47	67.91	69.08	284,426	+0.54(+0.79%)
Oct 31, 2022	68.47	69.47	68.09	68.53	518,620	+0.02(+0.03%)
Oct 28, 2022	67.11	68.75	66.97	68.52	224,448	+1.50(+2.24%)
Oct 27, 2022	66.82	67.92	66.70	67.01	136,746	+0.57(+0.86%)
Oct 26, 2022	66.87	67.74	65.48	66.44	171,662	+0.32(+0.49%)
Oct 25, 2022	64.31	66.31	64.31	66.12	210,535	+1.84(+2.86%)
Oct 24, 2022	64.54	64.91	63.81	64.28	239,037	+0.26(+0.40%)
Oct 21, 2022	61.99	64.51	61.99	64.02	331,371	+2.35(+3.81%)
Oct 20, 2022	63.56	64.45	61.17	61.67	299,723	-2.27(-3.55%)
Oct 19, 2022	65.29	66.36	63.55	63.94	275,544	-2.35(-3.54%)
Oct 18, 2022	66.55	66.66	65.29	66.29	293,142	+1.33(+2.04%)
Oct 17, 2022	64.44	65.25	63.91	64.97	265,094	+1.84(+2.91%)
Oct 14, 2022	64.76	64.92	63.01	63.13	227,372	-0.92(-1.44%)
Oct 13, 2022	61.67	64.75	61.05	64.05	227,555	+1.13(+1.80%)
Oct 12, 2022	63.76	63.76	62.65	62.92	239,598	-0.54(-0.85%)
Oct 11, 2022	62.85	64.77	62.85	63.46	297,416	+0.17(+0.26%)
Oct 10, 2022	63.91	64.00	62.80	63.29	208,655	-0.24(-0.37%)
Oct 07, 2022	65.61	65.94	63.25	63.53	282,594	-2.55(-3.85%)
Oct 06, 2022	65.09	66.60	65.09	66.08	293,466	+0.45(+0.69%)
Oct 05, 2022	63.52	65.93	63.52	65.62	255,505	+0.75(+1.15%)
Oct 04, 2022	63.79	65.27	63.79	64.88	356,019	+2.24(+3.58%)

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.