Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	66.32	67.22	66.00	66.13	165,159	+0.15(+0.23%)
Sep 28, 2023	65.74	66.88	65.23	65.98	112,166	+0.53(+0.80%)
Sep 27, 2023	65.58	66.44	64.90	65.45	192,686	+0.19(+0.29%)
Sep 26, 2023	65.62	66.53	65.23	65.26	188,166	-1.14(-1.72%)
Sep 25, 2023	66.13	66.85	66.24	66.40	95,707	-0.05(-0.07%)
Sep 22, 2023	66.31	66.99	65.94	66.45	137,539	-0.22(-0.33%)
Sep 21, 2023	67.48	67.55	66.52	66.67	187,316	-1.54(-2.26%)
Sep 20, 2023	68.09	69.12	68.09	68.21	244,110	+0.44(+0.64%)
Sep 19, 2023	67.93	68.88	67.65	67.77	166,954	+0.03(+0.04%)
Sep 18, 2023	68.59	68.89	67.50	67.74	225,337	-0.47(-0.68%)
Sep 15, 2023	68.62	69.24	67.39	68.21	492,614	-0.81(-1.18%)
Sep 14, 2023	68.51	69.63	68.20	69.02	276,640	+1.27(+1.88%)
Sep 13, 2023	69.50	69.68	67.32	67.75	388,144	-1.43(-2.07%)
Sep 12, 2023	69.96	70.59	68.69	69.18	276,193	-1.60(-2.26%)
Sep 11, 2023	69.36	71.24	69.36	70.78	220,569	+1.98(+2.87%)
Sep 08, 2023	69.58	69.65	68.62	68.81	121,393	-0.79(-1.14%)
Sep 07, 2023	69.51	69.92	69.31	69.60	185,390	+0.10(+0.14%)
Sep 06, 2023	70.86	71.08	69.14	69.50	137,872	-0.99(-1.41%)
Sep 05, 2023	71.85	72.40	70.37	70.49	262,203	-1.76(-2.43%)
Sep 01, 2023	71.75	72.73	71.49	72.25	204,633	+0.99(+1.39%)
Aug 31, 2023	70.12	71.97	70.12	71.26	375,169	+1.00(+1.43%)
Aug 30, 2023	68.67	70.58	68.67	70.26	163,510	+1.20(+1.74%)
Aug 29, 2023	68.48	70.11	68.01	69.05	240,972	+0.55(+0.80%)
Aug 28, 2023	69.09	69.86	68.15	68.51	253,963	+0.03(+0.04%)
Aug 25, 2023	68.63	68.80	67.68	68.48	143,305	-0.05(-0.07%)
Aug 24, 2023	69.05	69.33	67.90	68.53	158,330	-0.40(-0.58%)
Aug 23, 2023	66.76	68.95	66.70	68.93	277,987	+2.16(+3.24%)
Aug 22, 2023	68.56	68.66	66.73	66.76	218,965	-1.42(-2.08%)
Aug 21, 2023	68.96	69.14	67.33	68.18	308,027	-0.65(-0.94%)
Aug 18, 2023	68.80	69.95	68.40	68.83	233,082	-0.74(-1.07%)
Aug 17, 2023	71.36	71.36	69.40	69.57	155,936	-1.19(-1.68%)
Aug 16, 2023	71.97	72.24	70.74	70.76	134,964	-1.30(-1.80%)
Aug 15, 2023	71.85	72.54	71.05	72.06	189,691	-0.63(-0.86%)
Aug 14, 2023	72.98	72.99	72.23	72.69	196,897	-0.53(-0.72%)
Aug 11, 2023	73.54	74.01	73.04	73.21	118,920	-0.53(-0.73%)
Aug 10, 2023	75.00	75.64	73.59	73.75	136,703	-0.84(-1.13%)
Aug 09, 2023	74.79	75.15	74.15	74.59	139,887	-0.46(-0.61%)
Aug 08, 2023	75.20	75.70	74.57	75.05	154,716	-1.34(-1.75%)
Aug 07, 2023	74.96	76.46	74.72	76.38	158,657	+1.64(+2.20%)
Aug 04, 2023	73.55	75.26	73.30	74.74	164,100	+1.70(+2.33%)
Aug 03, 2023	73.06	73.35	72.13	73.04	183,638	-0.54(-0.74%)
Aug 02, 2023	73.52	73.90	72.47	73.58	218,310	-0.45(-0.60%)
Aug 01, 2023	74.67	74.85	73.03	74.03	318,921	-0.47(-0.62%)
Jul 31, 2023	75.52	76.91	74.04	74.49	499,119	-0.86(-1.14%)
Jul 28, 2023	78.63	78.63	74.13	75.35	720,366	-4.06(-5.11%)
Jul 27, 2023	81.62	82.10	79.19	79.41	479,859	-1.50(-1.85%)
Jul 26, 2023	79.74	80.93	79.29	80.91	437,022	+1.48(+1.86%)
Jul 25, 2023	80.02	81.45	79.37	79.43	309,522	-0.31(-0.38%)
Jul 24, 2023	79.38	80.08	78.96	79.74	251,256	+0.50(+0.64%)
Jul 21, 2023	80.64	80.89	78.89	79.23	302,950	-0.77(-0.97%)
Jul 20, 2023	80.14	80.49	79.03	80.01	298,833	-0.71(-0.88%)
Jul 19, 2023	78.22	81.14	77.93	80.72	503,842	+2.87(+3.69%)
Jul 18, 2023	75.75	78.22	75.65	77.85	402,772	+2.53(+3.35%)
Jul 17, 2023	73.22	75.74	73.02	75.32	775,396	+2.31(+3.16%)
Jul 14, 2023	72.71	73.09	71.73	73.02	180,104	+0.11(+0.15%)
Jul 13, 2023	71.22	73.01	71.11	72.91	275,327	+1.22(+1.70%)
Jul 12, 2023	71.23	71.76	70.61	71.69	195,191	+1.65(+2.36%)
Jul 11, 2023	69.68	70.17	69.45	70.04	282,074	+1.27(+1.84%)
Jul 10, 2023	67.04	69.29	66.83	68.77	242,879	+2.09(+3.13%)
Jul 07, 2023	65.69	66.94	65.69	66.68	229,428	+0.87(+1.32%)
Jul 06, 2023	66.07	66.14	64.20	65.81	615,400	-2.16(-3.18%)
Jul 05, 2023	69.06	69.61	67.90	67.97	189,281	-1.55(-2.24%)
Jul 03, 2023	69.31	70.13	68.94	69.52	121,030	-0.10(-0.14%)
Jun 30, 2023	70.81	71.02	69.43	69.62	312,395	-0.77(-1.10%)
Jun 29, 2023	71.28	71.56	70.06	70.39	306,332	-0.80(-1.13%)
Jun 28, 2023	69.72	71.29	69.33	71.19	257,908	+1.42(+2.03%)
Jun 27, 2023	67.25	70.23	67.19	69.78	482,189	+2.70(+4.03%)
Jun 26, 2023	66.87	67.92	66.87	67.08	179,416	+0.06(+0.09%)
Jun 23, 2023	66.69	67.59	66.24	67.02	511,949	-0.30(-0.44%)
Jun 22, 2023	67.96	68.25	67.04	67.31	207,631	-1.40(-2.03%)
Jun 21, 2023	68.29	69.12	67.78	68.71	177,359	+0.27(+0.39%)
Jun 20, 2023	67.56	68.88	67.20	68.44	302,201	+0.73(+1.08%)
Jun 16, 2023	69.71	69.71	67.54	67.71	409,273	-1.53(-2.22%)
Jun 15, 2023	68.09	69.59	67.83	69.24	391,003	+12.39(+21.79%)
May 08, 2023	56.69	57.47	55.42	56.86	388,794	-0.85(-1.47%)
May 05, 2023	57.16	58.00	56.99	57.71	396,371	+1.26(+2.24%)
May 04, 2023	57.61	57.89	56.35	56.44	445,569	-1.80(-3.08%)
May 03, 2023	59.19	59.31	58.14	58.24	571,732	-0.82(-1.39%)
May 02, 2023	59.71	59.71	57.60	59.06	570,886	-0.88(-1.47%)
May 01, 2023	61.73	61.73	59.57	59.94	506,688	-1.73(-2.80%)
Apr 28, 2023	60.50	64.71	58.39	61.66	659,264	-3.38(-5.20%)
Apr 27, 2023	63.59	65.06	63.24	65.05	469,613	+1.88(+2.98%)
Apr 26, 2023	62.70	63.69	62.70	63.16	427,352	+0.13(+0.20%)
Apr 25, 2023	62.41	63.28	62.41	63.03	344,830	-0.10(-0.16%)
Apr 24, 2023	62.63	63.84	62.42	63.13	459,252	+0.37(+0.60%)
Apr 21, 2023	62.61	63.32	62.17	62.76	346,383	+0.27(+0.43%)
Apr 20, 2023	62.19	62.56	61.81	62.49	183,525	-0.07(-0.11%)
Apr 19, 2023	61.62	62.70	61.34	62.56	220,701	+0.67(+1.08%)
Apr 18, 2023	61.93	62.31	61.32	61.89	282,166	+0.07(+0.11%)
Apr 17, 2023	62.11	62.54	61.08	61.82	442,220	-0.61(-0.98%)
Apr 14, 2023	62.56	63.11	61.84	62.43	476,926	+0.24(+0.38%)
Apr 13, 2023	61.16	62.26	60.70	62.19	257,307	+1.30(+2.14%)
Apr 12, 2023	61.74	61.90	60.68	60.89	258,766	-0.11(-0.18%)
Apr 11, 2023	59.03	61.47	58.25	61.00	370,382	+2.33(+3.97%)
Apr 10, 2023	58.49	59.32	58.22	58.67	592,414	-0.20(-0.34%)
Apr 06, 2023	59.64	60.12	58.74	58.87	350,196	-0.71(-1.19%)
Apr 05, 2023	58.74	60.03	58.31	59.58	253,096	+0.37(+0.63%)
Apr 04, 2023	60.10	60.10	58.42	59.21	290,691	-0.76(-1.27%)
Apr 03, 2023	58.55	60.02	58.28	59.96	337,681	+1.14(+1.95%)
Mar 31, 2023	57.84	58.91	57.39	58.82	349,364	+1.28(+2.23%)
Mar 30, 2023	57.70	58.49	57.15	57.54	307,015	+0.11(+0.19%)
Mar 29, 2023	56.84	57.76	55.81	57.43	308,683	+1.20(+2.14%)
Mar 28, 2023	56.53	56.80	56.08	56.23	363,369	-0.35(-0.61%)
Mar 27, 2023	57.17	57.28	56.26	56.57	318,476	-0.07(-0.12%)
Mar 24, 2023	54.29	57.19	53.83	56.64	477,466	+1.56(+2.83%)
Mar 23, 2023	55.27	56.64	54.34	55.08	399,299	-0.12(-0.21%)
Mar 22, 2023	56.98	57.57	55.11	55.20	351,275	-1.81(-3.17%)
Mar 21, 2023	57.13	58.37	56.85	57.00	474,818	+1.01(+1.80%)
Mar 20, 2023	56.66	57.95	55.94	56.00	471,404	+0.00(+0.00%)
Mar 17, 2023	56.34	56.34	55.02	56.00	882,602	-1.20(-2.10%)
Mar 16, 2023	54.99	58.48	54.42	57.20	518,918	+1.55(+2.78%)
Mar 15, 2023	55.29	56.31	54.60	55.65	509,112	-1.24(-2.19%)
Mar 14, 2023	58.81	59.94	56.39	56.90	575,665	-0.05(-0.09%)
Mar 13, 2023	55.58	57.94	53.28	56.95	873,046	-0.11(-0.19%)
Mar 10, 2023	58.28	58.88	56.53	57.05	628,845	-1.66(-2.82%)
Mar 09, 2023	60.55	61.31	58.54	58.71	441,640	-2.10(-3.46%)
Mar 08, 2023	60.17	61.13	59.35	60.81	312,665	+0.97(+1.62%)
Mar 07, 2023	61.27	61.89	59.79	59.85	304,113	-1.51(-2.46%)
Mar 06, 2023	62.17	62.98	61.06	61.36	410,056	-0.79(-1.27%)
Mar 03, 2023	61.36	62.43	61.02	62.15	308,884	+1.18(+1.94%)
Mar 02, 2023	59.47	61.20	59.47	60.96	278,866	+0.36(+0.59%)
Mar 01, 2023	59.56	60.70	59.38	60.61	438,283	+0.94(+1.57%)
Feb 28, 2023	58.26	60.20	58.26	59.67	759,461	-0.23(-0.38%)
Feb 27, 2023	60.70	60.70	59.42	59.90	326,443	-0.04(-0.07%)
Feb 24, 2023	59.93	60.13	59.21	59.94	309,186	-1.06(-1.73%)
Feb 23, 2023	60.69	61.18	60.19	60.99	344,334	+0.83(+1.38%)
Feb 22, 2023	61.07	61.65	59.53	60.16	453,333	-0.73(-1.20%)
Feb 21, 2023	62.48	62.72	60.78	60.89	327,860	-2.68(-4.22%)
Feb 17, 2023	64.36	64.43	63.28	63.58	211,181	-0.80(-1.24%)
Feb 16, 2023	64.56	65.75	64.06	64.38	293,182	-1.32(-2.01%)
Feb 15, 2023	64.54	66.06	64.52	65.70	187,074	+0.35(+0.53%)
Feb 14, 2023	64.84	65.71	64.11	65.35	199,414	+0.16(+0.24%)
Feb 13, 2023	64.62	65.33	64.16	65.19	252,707	+0.69(+1.07%)
Feb 10, 2023	64.61	65.64	63.59	64.50	557,559	-0.39(-0.61%)
Feb 09, 2023	66.66	66.79	64.65	64.90	347,259	-0.94(-1.43%)
Feb 08, 2023	64.81	65.93	64.44	65.84	381,283	+0.63(+0.97%)
Feb 07, 2023	63.10	65.55	62.84	65.21	534,942	+1.61(+2.54%)
Feb 06, 2023	63.75	64.78	63.17	63.60	517,629	-1.61(-2.47%)
Feb 03, 2023	68.63	68.63	64.77	65.21	1,262,012	-6.16(-8.63%)
Feb 02, 2023	68.57	72.59	68.39	71.37	937,246	+3.53(+5.21%)
Feb 01, 2023	65.88	68.48	65.76	67.84	473,277	+1.52(+2.28%)
Jan 31, 2023	65.34	66.48	65.19	66.32	307,513	+1.44(+2.21%)
Jan 30, 2023	64.57	65.23	64.05	64.89	392,058	-0.01(-0.02%)
Jan 27, 2023	64.77	65.38	64.27	64.90	277,056	+0.12(+0.18%)
Jan 26, 2023	63.70	64.79	62.81	64.78	260,328	+1.56(+2.47%)
Jan 25, 2023	62.64	63.38	62.32	63.22	269,492	+0.10(+0.16%)
Jan 24, 2023	64.60	64.86	63.07	63.12	234,247	-1.40(-2.17%)
Jan 23, 2023	63.74	64.95	63.43	64.51	235,502	+0.81(+1.27%)
Jan 20, 2023	61.91	64.33	61.29	63.71	538,345	+2.13(+3.47%)
Jan 19, 2023	61.90	62.52	60.86	61.57	359,869	-1.04(-1.67%)
Jan 18, 2023	62.93	64.19	62.43	62.62	305,078	-0.53(-0.84%)
Jan 17, 2023	61.98	63.76	61.98	63.15	313,933	+1.08(+1.74%)
Jan 13, 2023	61.88	62.79	61.51	62.06	213,283	-0.42(-0.68%)
Jan 12, 2023	62.22	62.78	61.41	62.49	370,873	+0.84(+1.36%)
Jan 11, 2023	59.66	62.63	59.66	61.65	656,128	+2.48(+4.19%)
Jan 10, 2023	58.09	59.36	57.87	59.17	266,442	+0.79(+1.35%)
Jan 09, 2023	57.75	59.40	57.75	58.39	289,115	+0.65(+1.12%)
Jan 06, 2023	57.02	58.05	56.10	57.74	303,660	+0.14(+0.24%)
Jan 05, 2023	57.18	57.75	56.86	57.60	213,245	-0.11(-0.19%)
Jan 04, 2023	57.56	58.37	57.14	57.71	232,628	+0.91(+1.59%)
Jan 03, 2023	56.62	57.34	55.68	56.80	242,052	+1.06(+1.91%)
Dec 30, 2022	55.74	56.00	55.08	55.74	223,939	-0.58(-1.03%)
Dec 29, 2022	54.88	56.76	54.88	56.32	259,464	+1.85(+3.40%)
Dec 28, 2022	55.72	56.12	54.44	54.47	264,040	-1.26(-2.26%)
Dec 27, 2022	55.77	56.15	55.48	55.73	168,249	-0.10(-0.18%)
Dec 23, 2022	54.98	55.85	54.85	55.83	188,699	+0.80(+1.45%)
Dec 22, 2022	55.53	55.59	53.71	55.03	269,753	-1.23(-2.19%)
Dec 21, 2022	55.38	56.77	55.38	56.26	316,726	+1.61(+2.95%)
Dec 20, 2022	54.18	54.96	53.70	54.65	270,863	+0.36(+0.67%)
Dec 19, 2022	54.64	54.99	54.05	54.28	273,735	-0.81(-1.46%)
Dec 16, 2022	54.00	55.45	53.54	55.09	711,499	+0.27(+0.48%)
Dec 15, 2022	55.99	56.47	54.42	54.82	538,489	-2.61(-4.54%)
Dec 14, 2022	57.82	58.45	56.82	57.43	366,100	-0.51(-0.88%)
Dec 13, 2022	59.25	59.47	57.63	57.94	371,705	+1.04(+1.83%)
Dec 12, 2022	57.66	57.66	56.40	56.90	307,358	-0.65(-1.13%)
Dec 09, 2022	58.20	58.80	57.43	57.55	211,938	-1.08(-1.85%)
Dec 08, 2022	57.91	59.25	57.35	58.63	305,025	+0.93(+1.62%)
Dec 07, 2022	57.42	58.24	57.02	57.70	290,166	+0.06(+0.10%)
Dec 06, 2022	56.18	58.69	55.65	57.64	597,875	+1.48(+2.63%)
Dec 05, 2022	57.26	57.76	56.09	56.16	299,554	-2.07(-3.55%)
Dec 02, 2022	57.54	58.25	57.13	58.23	257,487	+0.12(+0.20%)
Dec 01, 2022	58.50	59.52	57.84	58.11	505,500	-0.58(-0.99%)
Nov 30, 2022	56.90	58.71	55.52	58.69	457,364	+1.80(+3.16%)
Nov 29, 2022	56.22	56.89	55.74	56.89	213,436	+0.65(+1.15%)
Nov 28, 2022	56.33	56.83	55.93	56.24	383,335	-0.61(-1.07%)
Nov 25, 2022	56.67	57.16	56.48	56.85	102,826	+0.39(+0.70%)
Nov 23, 2022	55.14	56.57	55.11	56.46	205,397	+0.99(+1.79%)
Nov 22, 2022	54.41	55.70	54.41	55.46	218,359	+1.50(+2.77%)
Nov 21, 2022	53.68	54.25	53.68	53.97	160,286	+0.12(+0.22%)
Nov 18, 2022	55.07	55.17	53.34	53.85	277,452	-0.02(-0.04%)
Nov 17, 2022	53.77	54.47	53.26	53.87	251,247	-1.27(-2.30%)
Nov 16, 2022	55.38	55.53	54.00	55.14	198,045	-0.40(-0.73%)
Nov 15, 2022	56.44	56.59	55.34	55.54	377,986	+0.10(+0.18%)
Nov 14, 2022	55.67	56.80	54.89	55.44	336,654	-0.90(-1.59%)
Nov 11, 2022	55.09	56.80	55.06	56.34	612,621	+1.22(+2.21%)
Nov 10, 2022	52.64	55.45	51.72	55.12	810,911	+5.34(+10.73%)
Nov 09, 2022	50.00	51.12	49.51	49.78	342,251	-0.83(-1.64%)
Nov 08, 2022	50.47	51.02	50.02	50.61	301,168	+0.30(+0.60%)
Nov 07, 2022	50.29	50.68	49.82	50.30	264,261	+0.02(+0.04%)
Nov 04, 2022	49.15	50.42	48.60	50.28	365,464	+1.33(+2.71%)
Nov 03, 2022	48.77	49.50	48.09	48.96	405,801	-1.21(-2.41%)
Nov 02, 2022	51.05	51.62	49.87	50.17	560,881	-1.00(-1.95%)
Nov 01, 2022	52.48	52.59	50.92	51.16	503,632	-0.90(-1.73%)
Oct 31, 2022	53.51	53.85	52.06	52.06	1,079,303	-1.82(-3.37%)
Oct 28, 2022	50.75	54.70	50.59	53.88	1,532,524	+7.77(+16.86%)
Oct 27, 2022	46.54	48.02	45.60	46.11	708,785	+0.01(+0.02%)
Oct 26, 2022	47.59	48.77	46.06	46.10	740,766	-1.44(-3.02%)
Oct 25, 2022	45.82	47.80	45.82	47.53	644,940	+1.89(+4.15%)
Oct 24, 2022	44.88	45.73	44.04	45.64	432,091	+0.95(+2.12%)
Oct 21, 2022	43.69	44.79	42.75	44.69	627,464	+1.37(+3.16%)
Oct 20, 2022	44.15	44.81	43.12	43.32	512,957	-0.86(-1.94%)
Oct 19, 2022	45.09	45.37	44.16	44.18	487,785	-1.41(-3.08%)
Oct 18, 2022	45.16	46.15	44.42	45.59	521,698	+1.52(+3.46%)
Oct 17, 2022	44.09	45.24	43.51	44.06	671,958	+0.90(+2.08%)
Oct 14, 2022	44.42	44.83	43.08	43.17	664,399	-0.93(-2.10%)
Oct 13, 2022	43.33	44.60	42.82	44.09	635,229	-0.03(-0.07%)
Oct 12, 2022	43.57	44.74	42.28	44.12	741,171	+0.54(+1.23%)
Oct 11, 2022	41.06	44.46	40.78	43.59	1,933,735	+0.92(+2.15%)
Oct 10, 2022	45.13	45.40	42.62	42.67	786,649	-2.15(-4.79%)
Oct 07, 2022	44.61	44.95	43.58	44.82	581,789	-0.17(-0.37%)
Oct 06, 2022	45.50	46.45	44.67	44.98	678,743	-1.04(-2.25%)
Oct 05, 2022	45.24	46.30	44.52	46.02	470,680	-0.22(-0.49%)
Oct 04, 2022	44.44	46.38	44.44	46.24	609,082	+2.55(+5.83%)

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.