Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	50.57	50.92	49.90	50.16	201,742	+0.16(+0.32%)
Sep 28, 2023	49.55	50.18	49.55	50.00	249,228	+0.52(+1.05%)
Sep 27, 2023	50.14	50.39	49.31	49.48	204,189	-0.45(-0.90%)
Sep 26, 2023	50.50	50.63	49.80	49.93	113,941	-1.52(-2.95%)
Sep 25, 2023	51.23	51.49	51.29	51.45	140,170	-0.05(-0.10%)
Sep 22, 2023	51.85	52.22	51.44	51.50	177,135	-0.42(-0.81%)
Sep 21, 2023	53.31	53.31	51.91	51.92	136,851	-1.76(-3.28%)
Sep 20, 2023	53.81	54.28	53.66	53.68	128,787	+0.12(+0.22%)
Sep 19, 2023	53.76	54.01	53.44	53.56	100,795	-0.27(-0.50%)
Sep 18, 2023	54.53	54.53	53.77	53.83	120,664	-0.56(-1.03%)
Sep 15, 2023	54.32	54.58	54.15	54.39	146,010	-0.16(-0.29%)
Sep 14, 2023	53.75	54.65	53.75	54.55	103,331	+1.04(+1.94%)
Sep 13, 2023	54.07	54.07	53.38	53.51	104,231	-0.49(-0.91%)
Sep 12, 2023	53.77	54.08	53.52	54.00	74,966	+0.06(+0.11%)
Sep 11, 2023	54.01	54.12	53.67	53.94	60,291	+0.04(+0.07%)
Sep 08, 2023	54.25	54.38	53.80	53.90	48,624	-0.34(-0.63%)
Sep 07, 2023	53.59	54.48	53.59	54.24	80,991	+0.48(+0.89%)
Sep 06, 2023	53.82	53.99	53.34	53.76	126,696	-0.16(-0.30%)
Sep 05, 2023	54.33	54.45	53.92	53.92	80,616	-0.52(-0.96%)
Sep 01, 2023	54.80	54.94	54.32	54.44	81,170	-0.11(-0.20%)
Aug 31, 2023	54.97	54.97	54.49	54.55	70,105	-0.39(-0.71%)
Aug 30, 2023	54.69	55.11	54.68	54.94	117,382	+0.19(+0.35%)
Aug 29, 2023	54.01	54.78	53.92	54.75	455,292	+0.63(+1.16%)
Aug 28, 2023	53.86	54.42	53.86	54.12	118,237	+0.31(+0.58%)
Aug 25, 2023	53.71	54.03	53.54	53.81	115,380	+0.13(+0.24%)
Aug 24, 2023	53.83	54.61	53.64	53.68	119,243	-0.15(-0.28%)
Aug 23, 2023	53.20	53.87	53.20	53.83	219,737	+0.72(+1.36%)
Aug 22, 2023	53.18	53.28	52.91	53.11	311,479	+0.17(+0.32%)
Aug 21, 2023	53.37	53.37	52.54	52.94	126,132	-0.56(-1.05%)
Aug 18, 2023	53.06	53.62	52.89	53.50	114,954	+0.18(+0.34%)
Aug 17, 2023	53.78	54.17	53.32	53.32	107,362	-0.41(-0.76%)
Aug 16, 2023	54.25	54.46	53.68	53.73	126,431	-0.65(-1.20%)
Aug 15, 2023	54.58	54.77	54.27	54.38	113,400	-0.57(-1.04%)
Aug 14, 2023	55.14	55.26	54.83	54.95	137,209	-0.41(-0.74%)
Aug 11, 2023	55.04	55.41	54.92	55.36	73,679	+0.13(+0.24%)
Aug 10, 2023	55.45	55.91	55.05	55.23	89,709	-0.15(-0.27%)
Aug 09, 2023	55.08	55.63	54.89	55.38	72,165	+0.19(+0.34%)
Aug 08, 2023	55.29	55.35	54.74	55.19	81,087	-0.35(-0.63%)
Aug 07, 2023	54.97	55.57	54.97	55.54	79,979	+0.67(+1.22%)
Aug 04, 2023	55.26	55.77	54.69	54.87	104,119	-0.53(-0.96%)
Aug 03, 2023	55.88	55.97	54.62	55.40	174,674	-0.80(-1.42%)
Aug 02, 2023	56.15	56.33	55.86	56.20	124,124	-0.24(-0.43%)
Aug 01, 2023	56.40	56.63	56.16	56.44	105,837	-0.07(-0.12%)
Jul 31, 2023	56.27	56.83	56.21	56.51	88,693	+0.31(+0.55%)
Jul 28, 2023	56.77	57.11	56.09	56.20	111,970	-0.04(-0.07%)
Jul 27, 2023	57.78	57.84	56.24	56.24	185,800	-1.20(-2.09%)
Jul 26, 2023	56.91	57.60	56.91	57.44	130,710	+0.39(+0.68%)
Jul 25, 2023	57.37	57.62	57.03	57.05	119,095	-0.55(-0.95%)
Jul 24, 2023	57.06	57.61	57.06	57.60	151,574	+0.59(+1.03%)
Jul 21, 2023	56.78	57.19	56.78	57.01	101,646	+0.32(+0.56%)
Jul 20, 2023	56.72	56.72	55.86	56.69	165,769	-0.17(-0.30%)
Jul 19, 2023	56.35	57.09	56.35	56.86	169,285	+0.79(+1.41%)
Jul 18, 2023	56.54	56.63	55.62	56.07	316,886	-0.49(-0.87%)
Jul 17, 2023	57.03	57.16	56.56	56.56	146,541	-0.68(-1.19%)
Jul 14, 2023	57.02	57.29	56.75	57.24	287,481	+0.02(+0.03%)
Jul 13, 2023	56.90	57.25	56.46	57.22	65,696	+0.34(+0.60%)
Jul 12, 2023	57.10	57.41	56.86	56.88	97,635	+0.22(+0.39%)
Jul 11, 2023	56.12	56.67	55.91	56.66	57,054	+0.76(+1.36%)
Jul 10, 2023	55.60	55.96	55.47	55.90	71,220	+0.12(+0.22%)
Jul 07, 2023	55.79	56.18	55.57	55.78	122,538	-0.27(-0.48%)
Jul 06, 2023	55.86	56.12	54.94	56.05	95,799	-0.30(-0.53%)
Jul 05, 2023	56.01	56.70	55.60	56.35	120,170	+0.21(+0.37%)
Jul 03, 2023	55.63	56.40	55.30	56.14	50,317	+0.57(+1.03%)
Jun 30, 2023	55.57	55.80	54.81	55.57	188,710	+0.33(+0.60%)
Jun 29, 2023	54.53	55.25	54.36	55.24	122,601	+0.50(+0.91%)
Jun 28, 2023	54.66	54.88	54.32	54.74	119,306	+0.06(+0.11%)
Jun 27, 2023	54.13	54.81	54.01	54.68	152,856	+0.48(+0.89%)
Jun 26, 2023	52.98	54.25	52.84	54.20	159,735	+1.25(+2.36%)
Jun 23, 2023	53.27	53.77	52.93	52.95	105,621	-0.66(-1.23%)
Jun 22, 2023	54.44	54.51	53.21	53.61	123,970	-0.80(-1.47%)
Jun 21, 2023	54.56	54.64	54.05	54.41	148,641	-0.31(-0.57%)
Jun 20, 2023	55.14	55.22	54.41	54.72	123,332	-0.69(-1.25%)
Jun 16, 2023	55.47	55.86	55.27	55.41	111,103	-0.05(-0.09%)
Jun 15, 2023	55.00	55.56	54.66	55.46	142,205	+0.60(+1.09%)
May 08, 2023	55.06	55.34	54.69	54.86	111,246	-0.39(-0.71%)
May 05, 2023	54.64	55.36	54.52	55.25	79,049	+0.85(+1.56%)
May 04, 2023	53.73	54.72	53.67	54.40	153,823	+0.55(+1.02%)
May 03, 2023	54.48	54.77	53.81	53.85	119,916	-0.36(-0.66%)
May 02, 2023	55.20	55.20	53.96	54.21	112,795	-1.04(-1.88%)
May 01, 2023	55.60	55.84	55.20	55.25	101,034	-0.48(-0.86%)
Apr 28, 2023	55.13	55.92	55.00	55.73	180,042	+0.63(+1.14%)
Apr 27, 2023	54.07	55.21	54.07	55.10	138,763	+1.17(+2.17%)
Apr 26, 2023	54.33	54.77	53.84	53.93	137,428	-0.46(-0.85%)
Apr 25, 2023	54.61	54.78	54.32	54.39	96,213	-0.46(-0.84%)
Apr 24, 2023	54.96	55.19	54.44	54.85	130,873	-0.15(-0.27%)
Apr 21, 2023	55.06	55.23	54.54	55.00	127,168	+0.08(+0.15%)
Apr 20, 2023	55.35	55.36	54.70	54.92	108,127	-0.63(-1.13%)
Apr 19, 2023	54.96	55.73	54.95	55.55	81,918	+0.30(+0.54%)
Apr 18, 2023	55.49	55.49	54.95	55.25	122,414	-0.05(-0.09%)
Apr 17, 2023	54.07	55.30	54.07	55.30	378,843	+1.24(+2.29%)
Apr 14, 2023	55.21	55.35	53.68	54.06	115,296	-1.01(-1.83%)
Apr 13, 2023	55.42	55.42	54.58	55.07	119,701	-0.28(-0.51%)
Apr 12, 2023	56.02	56.18	55.28	55.35	147,474	-0.22(-0.40%)
Apr 11, 2023	55.38	56.03	55.26	55.57	128,974	+0.24(+0.43%)
Apr 10, 2023	54.79	55.33	54.53	55.33	97,311	+0.20(+0.36%)
Apr 06, 2023	54.78	55.14	54.54	55.13	79,404	+0.34(+0.62%)
Apr 05, 2023	54.83	55.28	54.74	54.79	148,120	-0.21(-0.38%)
Apr 04, 2023	55.05	55.13	54.65	55.00	207,807	+0.02(+0.04%)
Apr 03, 2023	55.50	55.77	54.71	54.98	124,619	-0.56(-1.01%)
Mar 31, 2023	54.48	55.54	54.48	55.54	106,169	+1.26(+2.32%)
Mar 30, 2023	53.94	54.42	53.94	54.28	125,543	+0.67(+1.25%)
Mar 29, 2023	53.02	53.65	53.02	53.61	140,102	+1.22(+2.33%)
Mar 28, 2023	52.13	52.56	52.10	52.39	90,219	-0.10(-0.19%)
Mar 27, 2023	52.97	53.11	52.42	52.49	161,972	-0.14(-0.27%)
Mar 24, 2023	50.91	52.65	50.90	52.63	303,587	+1.42(+2.77%)
Mar 23, 2023	51.82	52.41	51.13	51.21	210,918	-0.56(-1.08%)
Mar 22, 2023	53.62	53.62	51.77	51.77	132,135	-1.97(-3.67%)
Mar 21, 2023	54.56	54.73	53.22	53.74	157,425	-0.35(-0.65%)
Mar 20, 2023	53.69	54.31	53.41	54.09	186,061	+0.51(+0.95%)
Mar 17, 2023	54.58	54.58	53.54	53.58	160,102	-1.15(-2.10%)
Mar 16, 2023	54.61	55.02	53.92	54.73	236,959	-0.17(-0.31%)
Mar 15, 2023	54.15	55.03	53.85	54.90	167,950	+0.08(+0.15%)
Mar 14, 2023	54.98	55.33	54.21	54.82	159,108	+0.55(+1.01%)
Mar 13, 2023	52.85	54.97	52.85	54.27	266,267	+1.02(+1.92%)
Mar 10, 2023	55.04	55.12	53.10	53.25	344,605	-1.92(-3.48%)
Mar 09, 2023	56.73	56.73	55.03	55.17	124,831	-1.23(-2.18%)
Mar 08, 2023	55.58	56.77	55.58	56.40	200,783	+0.73(+1.31%)
Mar 07, 2023	56.99	56.99	55.62	55.67	111,500	-1.40(-2.45%)
Mar 06, 2023	57.38	57.52	56.95	57.07	106,109	-0.19(-0.33%)
Mar 03, 2023	56.74	57.36	56.62	57.26	133,128	+0.95(+1.69%)
Mar 02, 2023	55.18	56.39	55.14	56.31	91,891	+0.70(+1.26%)
Mar 01, 2023	56.38	56.38	55.20	55.61	159,113	-0.87(-1.54%)
Feb 28, 2023	56.58	57.23	56.46	56.48	103,262	-0.13(-0.23%)
Feb 27, 2023	56.94	57.45	56.38	56.61	110,534	+0.07(+0.12%)
Feb 24, 2023	57.07	57.07	56.28	56.54	96,602	-0.98(-1.70%)
Feb 23, 2023	57.55	57.62	57.03	57.52	96,523	+0.39(+0.68%)
Feb 22, 2023	57.80	57.87	56.87	57.13	261,334	-0.56(-0.97%)
Feb 21, 2023	58.50	58.57	57.50	57.69	136,892	-1.11(-1.89%)
Feb 17, 2023	58.81	58.90	58.19	58.80	67,847	-0.24(-0.41%)
Feb 16, 2023	58.83	59.51	58.22	59.04	214,196	-0.50(-0.84%)
Feb 15, 2023	59.01	59.55	58.87	59.54	83,662	+0.16(+0.27%)
Feb 14, 2023	59.64	60.15	59.06	59.38	116,847	-0.56(-0.93%)
Feb 13, 2023	59.67	60.06	59.67	59.94	84,930	+0.47(+0.79%)
Feb 10, 2023	59.01	59.57	58.77	59.47	182,076	+0.16(+0.27%)
Feb 09, 2023	60.25	60.54	59.20	59.31	334,036	-0.65(-1.08%)
Feb 08, 2023	59.78	60.15	59.62	59.96	83,533	-0.12(-0.20%)
Feb 07, 2023	60.06	60.38	59.37	60.08	109,344	-0.22(-0.36%)
Feb 06, 2023	59.83	60.38	59.56	60.30	113,315	-0.37(-0.61%)
Feb 03, 2023	61.37	61.37	59.84	60.67	164,674	-1.24(-2.00%)
Feb 02, 2023	61.08	62.41	61.08	61.91	139,518	+1.38(+2.28%)
Feb 01, 2023	59.90	60.92	59.24	60.53	209,680	+0.40(+0.67%)
Jan 31, 2023	58.80	60.21	58.79	60.13	116,100	+1.23(+2.09%)
Jan 30, 2023	59.18	59.87	58.88	58.90	107,291	-0.74(-1.24%)
Jan 27, 2023	58.91	59.89	58.91	59.64	125,482	+0.54(+0.91%)
Jan 26, 2023	58.86	59.12	58.52	59.10	160,370	+0.61(+1.04%)
Jan 25, 2023	58.10	58.62	58.02	58.49	134,131	-0.03(-0.05%)
Jan 24, 2023	58.24	58.72	56.86	58.52	148,811	+0.30(+0.52%)
Jan 23, 2023	58.14	58.58	57.75	58.22	170,499	+0.07(+0.12%)
Jan 20, 2023	57.54	58.15	56.76	58.15	160,572	+0.72(+1.25%)
Jan 19, 2023	57.41	58.14	57.39	57.43	153,386	-0.21(-0.36%)
Jan 18, 2023	58.95	58.95	57.59	57.64	113,885	-0.97(-1.66%)
Jan 17, 2023	58.49	58.90	58.40	58.61	177,650	+0.13(+0.22%)
Jan 13, 2023	58.49	58.72	58.18	58.48	111,639	-0.42(-0.71%)
Jan 12, 2023	58.26	58.99	57.85	58.90	143,930	+0.65(+1.12%)
Jan 11, 2023	56.55	58.26	56.55	58.25	110,058	+2.09(+3.72%)
Jan 10, 2023	55.94	56.17	55.46	56.16	135,704	+0.21(+0.38%)
Jan 09, 2023	56.35	56.64	55.87	55.95	211,534	-0.07(-0.12%)
Jan 06, 2023	54.76	56.19	54.53	56.02	209,123	+1.50(+2.75%)
Jan 05, 2023	55.82	55.82	54.43	54.52	108,461	-1.64(-2.92%)
Jan 04, 2023	55.32	56.67	55.32	56.16	233,640	+1.25(+2.28%)
Jan 03, 2023	55.14	55.63	54.26	54.91	434,191	+0.07(+0.13%)
Dec 30, 2022	54.82	55.12	54.19	54.84	230,985	-0.48(-0.87%)
Dec 29, 2022	54.59	55.42	54.42	55.32	276,992	+1.20(+2.22%)
Dec 28, 2022	55.11	55.36	54.06	54.12	203,851	-0.83(-1.51%)
Dec 27, 2022	54.98	55.15	54.49	54.95	391,455	-0.03(-0.05%)
Dec 23, 2022	54.33	55.01	54.12	54.98	172,326	+0.49(+0.90%)
Dec 22, 2022	54.19	54.56	53.53	54.49	193,724	-0.22(-0.40%)
Dec 21, 2022	54.54	55.31	54.54	54.71	187,639	+0.51(+0.94%)
Dec 20, 2022	54.13	54.52	53.59	54.20	212,735	-0.16(-0.29%)
Dec 19, 2022	54.85	54.91	54.03	54.36	210,643	-0.65(-1.18%)
Dec 16, 2022	56.08	56.08	54.45	55.01	228,736	-1.54(-2.72%)
Dec 15, 2022	56.69	57.09	56.27	56.55	161,559	-0.70(-1.22%)
Dec 14, 2022	57.74	58.38	56.98	57.25	266,031	-0.53(-0.92%)
Dec 13, 2022	58.19	58.53	57.07	57.78	233,950	+0.65(+1.14%)
Dec 12, 2022	56.81	57.13	56.26	57.13	160,054	+0.45(+0.79%)
Dec 09, 2022	56.69	57.28	56.67	56.68	161,791	-0.11(-0.19%)
Dec 08, 2022	56.46	57.26	56.46	56.79	192,615	+0.38(+0.67%)
Dec 07, 2022	56.18	56.95	56.02	56.41	370,119	+0.16(+0.28%)
Dec 06, 2022	56.67	56.82	55.95	56.25	630,813	-0.40(-0.71%)
Dec 05, 2022	57.21	57.45	56.54	56.65	185,502	-0.96(-1.67%)
Dec 02, 2022	57.19	57.90	56.98	57.61	262,691	-0.27(-0.47%)
Dec 01, 2022	58.23	58.87	57.47	57.88	385,075	-0.15(-0.26%)
Nov 30, 2022	56.67	58.07	56.28	58.03	400,879	+1.23(+2.17%)
Nov 29, 2022	55.94	56.85	55.76	56.80	225,083	+0.95(+1.69%)
Nov 28, 2022	57.15	57.37	55.72	55.85	173,498	-1.55(-2.69%)
Nov 25, 2022	57.10	57.50	57.10	57.40	40,101	+0.29(+0.51%)
Nov 23, 2022	56.88	57.37	56.60	57.11	137,897	+0.11(+0.19%)
Nov 22, 2022	57.14	57.14	56.61	57.00	245,253	+0.25(+0.44%)
Nov 21, 2022	56.30	56.84	56.04	56.75	246,110	+0.39(+0.69%)
Nov 18, 2022	56.04	56.50	55.77	56.36	149,511	+0.79(+1.42%)
Nov 17, 2022	55.50	55.75	55.13	55.57	203,555	-0.45(-0.80%)
Nov 16, 2022	56.49	56.62	55.90	56.02	143,078	-0.45(-0.80%)
Nov 15, 2022	56.65	56.73	55.87	56.47	309,612	+0.69(+1.24%)
Nov 14, 2022	57.06	57.06	55.76	55.78	285,359	-1.46(-2.55%)
Nov 11, 2022	57.57	57.95	57.15	57.24	202,249	-0.15(-0.26%)
Nov 10, 2022	55.07	57.48	55.07	57.39	368,110	+3.94(+7.37%)
Nov 09, 2022	53.81	54.44	53.35	53.45	196,816	-0.52(-0.96%)
Nov 08, 2022	53.83	54.52	53.65	53.97	230,688	+0.32(+0.60%)
Nov 07, 2022	53.96	54.26	53.32	53.65	340,582	-0.09(-0.17%)
Nov 04, 2022	53.33	54.00	52.62	53.74	395,323	+0.65(+1.22%)
Nov 03, 2022	52.71	53.44	52.09	53.09	253,009	+0.07(+0.13%)
Nov 02, 2022	54.42		52.92	53.02	239,419	-1.46(-2.68%)
Nov 01, 2022	54.99	55.36	54.34	54.48	203,361	-0.11(-0.20%)
Oct 31, 2022	54.42	54.88	53.97	54.59	222,231	-0.06(-0.11%)
Oct 28, 2022	53.30	54.78	52.92	54.65	202,551	+1.35(+2.53%)
Oct 27, 2022	53.60	54.00	53.15	53.30	412,257	-0.04(-0.07%)
Oct 26, 2022	53.44	53.79	52.97	53.34	294,312	-0.12(-0.22%)
Oct 25, 2022	51.41	53.51	51.41	53.46	230,568	+2.06(+4.01%)
Oct 24, 2022	51.82	52.03	51.00	51.40	236,131	-0.05(-0.10%)
Oct 21, 2022	51.14	51.46	50.43	51.45	262,358	+0.29(+0.57%)
Oct 20, 2022	51.36	51.90	51.01	51.16	261,226	-0.19(-0.37%)
Oct 19, 2022	51.98	52.37	51.13	51.35	395,944	-1.34(-2.54%)
Oct 18, 2022	52.99	53.36	52.21	52.69	1,099,975	+0.59(+1.13%)
Oct 17, 2022	51.05	52.23	51.02	52.10	467,811	+1.95(+3.89%)
Oct 14, 2022	51.91	52.19	50.09	50.15	367,469	-1.29(-2.51%)
Oct 13, 2022	49.55	51.70	49.24	51.44	563,044	+0.88(+1.74%)
Oct 12, 2022	51.39	51.39	50.34	50.56	564,923	-0.72(-1.40%)
Oct 11, 2022	50.73	51.60	50.16	51.28	378,345	+0.54(+1.06%)
Oct 10, 2022	51.50	51.73	50.67	50.74	237,182	-0.57(-1.11%)
Oct 07, 2022	52.23	52.41	51.01	51.31	258,137	-1.29(-2.45%)
Oct 06, 2022	54.07	54.29	52.51	52.60	207,994	-1.68(-3.10%)
Oct 05, 2022	54.62	54.68	53.49	54.28	273,638	-1.10(-1.99%)
Oct 04, 2022	55.10	55.90	54.98	55.38	491,495	+0.81(+1.48%)

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.