Date	Open	High	Low	Close	Volume	Change (%)
Sep 22, 2023				69.00	0	+0.46(+0.67%)
Sep 21, 2023	69.00	69.58	68.54	68.54	6,541,176	-0.52(-0.75%)
Sep 20, 2023	67.98	69.45	67.31	69.06	3,269,557	+0.34(+0.49%)
Sep 19, 2023	68.18	68.96	68.03	68.72	2,358,217	+0.47(+0.69%)
Sep 18, 2023	67.88	68.39	67.36	68.25	4,090,641	+0.27(+0.40%)
Sep 15, 2023	68.89	69.10	67.82	67.99	2,527,665	-1.05(-1.52%)
Sep 14, 2023	68.25	69.15	68.08	69.03	3,643,538	+1.10(+1.61%)
Sep 13, 2023	67.50	68.01	67.28	67.94	974,380	+0.30(+0.44%)
Sep 12, 2023	66.36	67.71	66.21	67.64	1,599,502	+1.42(+2.15%)
Sep 11, 2023	66.41	66.89	65.94	66.21	1,176,641	-0.02(-0.03%)
Sep 08, 2023	65.93	66.63	65.90	66.23	1,633,463	+0.31(+0.47%)
Sep 07, 2023	64.38	66.20	64.38	65.92	2,641,185	+1.03(+1.58%)
Sep 06, 2023	65.97	66.13	64.44	64.90	1,419,125	-1.40(-2.12%)
Sep 05, 2023	66.36	66.85	66.27	66.30	570,430	-0.07(-0.11%)
Sep 01, 2023	66.24	66.90	66.20	66.37	819,566	+0.19(+0.29%)
Aug 31, 2023	66.50	66.63	66.09	66.18	1,382,492	-0.22(-0.33%)
Aug 30, 2023	66.05	66.67	65.95	66.40	1,092,657	+0.23(+0.35%)
Aug 29, 2023	65.61	66.25	65.61	66.17	1,018,094	+0.24(+0.36%)
Aug 28, 2023	65.30	66.19	65.27	65.93	757,696	+0.63(+0.96%)
Aug 25, 2023	65.44	65.96	65.27	65.30	671,927	+0.12(+0.18%)
Aug 24, 2023	65.58	66.06	65.18	65.19	644,087	-0.40(-0.61%)
Aug 23, 2023	64.86	65.61	64.79	65.58	515,907	+0.04(+0.06%)
Aug 22, 2023	65.51	65.66	64.94	65.54	742,740	-0.07(-0.11%)
Aug 21, 2023	65.46	65.69	65.15	65.61	615,165	-0.02(-0.03%)
Aug 18, 2023	65.19	65.76	65.19	65.63	585,682	-0.05(-0.08%)
Aug 17, 2023	65.31	65.76	64.87	65.68	772,781	+0.43(+0.66%)
Aug 16, 2023	64.78	65.36	64.73	65.26	756,359	-0.06(-0.09%)
Aug 15, 2023	65.19	65.75	64.96	65.31	571,750	-0.26(-0.39%)
Aug 14, 2023	65.19	65.58	64.92	65.57	941,603	+0.48(+0.73%)
Aug 11, 2023	64.03	65.10	64.01	65.10	681,594	+1.02(+1.59%)
Aug 10, 2023	63.63	64.52	63.62	64.08	1,005,245	+0.51(+0.80%)
Aug 09, 2023	63.41	64.05	63.15	63.57	1,437,653	+0.25(+0.39%)
Aug 08, 2023	63.37	63.67	62.81	63.32	1,446,998	-0.47(-0.73%)
Aug 07, 2023	63.82	64.19	63.29	63.79	1,009,822	-0.08(-0.12%)
Aug 04, 2023	64.17	64.62	63.87	63.87	1,428,846	-0.31(-0.49%)
Aug 03, 2023	64.21	64.26	63.58	64.18	1,134,063	+0.39(+0.61%)
Aug 02, 2023	64.26	64.26	63.27	63.79	712,611	-0.68(-1.05%)
Aug 01, 2023	64.71	64.71	63.89	64.47	871,710	-0.51(-0.78%)
Jul 31, 2023	64.47	65.20	64.47	64.98	923,116	+0.53(+0.82%)
Jul 28, 2023	64.71	64.90	64.29	64.45	993,186	-0.07(-0.11%)
Jul 27, 2023	64.46	65.47	64.22	64.51	1,438,958	+0.15(+0.23%)
Jul 26, 2023	64.21	64.78	64.21	64.37	1,529,917	+0.04(+0.06%)
Jul 25, 2023	64.12	64.56	63.94	64.33	1,106,043	+0.10(+0.15%)
Jul 24, 2023	64.12	64.86	64.09	64.23	803,046	+0.15(+0.23%)
Jul 21, 2023	63.79	64.64	63.79	64.08	604,713	+0.15(+0.23%)
Jul 20, 2023	63.88	64.20	63.63	63.94	1,153,036	+0.11(+0.17%)
Jul 19, 2023	63.44	63.92	63.35	63.83	582,762	+0.59(+0.93%)
Jul 18, 2023	62.70	63.88	62.47	63.24	1,100,990	+0.72(+1.14%)
Jul 17, 2023	62.75	62.90	62.11	62.52	1,005,504	-0.23(-0.36%)
Jul 14, 2023	63.70	63.70	62.50	62.75	1,543,458	-0.96(-1.51%)
Jul 13, 2023	62.75	63.72	62.63	63.71	1,080,710	+0.96(+1.53%)
Jul 12, 2023	62.35	62.93	62.02	62.75	1,603,292	+0.54(+0.87%)
Jul 11, 2023	61.48	62.36	61.41	62.21	1,336,537	+0.64(+1.04%)
Jul 10, 2023	61.35	61.93	61.26	61.57	1,908,962	-0.03(-0.05%)
Jul 07, 2023	60.59	61.76	60.59	61.60	1,371,904	+0.92(+1.52%)
Jul 06, 2023	60.79	60.80	60.13	60.68	627,042	-0.20(-0.32%)
Jul 05, 2023	61.23	61.23	60.80	60.88	368,725	-0.45(-0.74%)
Jul 03, 2023	61.10	61.52	60.86	61.33	355,110	+0.23(+0.37%)
Jun 30, 2023	60.54	61.19	60.30	61.10	758,391	+0.34(+0.56%)
Jun 29, 2023	60.34	60.87	60.32	60.76	1,400,920	+0.41(+0.68%)
Jun 28, 2023	59.56	60.39	59.56	60.35	2,179,771	+1.17(+1.97%)
Jun 27, 2023	58.83	59.36	58.69	59.18	952,741	+0.26(+0.43%)
Jun 26, 2023	58.33	59.35	58.33	58.93	1,341,131	+0.61(+1.04%)
Jun 23, 2023	58.52	59.09	58.28	58.32	985,017	-0.63(-1.06%)
Jun 22, 2023	58.44	59.23	58.14	58.95	1,556,600	+0.30(+0.52%)
Jun 21, 2023	58.08	58.90	57.70	58.64	976,537	+0.65(+1.12%)
Jun 20, 2023	58.73	58.82	57.80	57.99	902,792	-0.93(-1.58%)
Jun 16, 2023	58.73	59.45	58.66	58.93	4,758,303	-0.08(-0.13%)
Jun 15, 2023	58.53	59.32	58.39	59.00	1,469,485	+0.60(+1.02%)
Jun 14, 2023	58.14	58.98	58.07	58.41	2,382,251	+0.22(+0.37%)
Jun 13, 2023	58.21	59.00	57.85	58.19	3,584,899	-0.20(-0.34%)
Jun 12, 2023	58.75	58.98	57.20	58.39	1,886,186	-0.50(-0.85%)
Jun 09, 2023	60.05	60.14	58.59	58.89	1,888,291	-1.49(-2.47%)
Jun 08, 2023	60.99	61.37	60.03	60.38	2,556,758	-0.91(-1.49%)
Jun 07, 2023	60.98	61.43	60.87	61.29	1,153,274	+0.42(+0.69%)
Jun 06, 2023	60.32	60.99	60.32	60.87	1,125,638	+0.11(+0.18%)
Jun 05, 2023	60.16	60.84	60.16	60.76	1,212,567	+0.48(+0.80%)
Jun 02, 2023	59.42	60.54	59.11	60.28	1,547,438	+1.24(+2.09%)
Jun 01, 2023	58.87	59.49	58.71	59.04	1,341,368	+0.01(+0.02%)
May 31, 2023	59.41	59.80	58.89	59.03	2,267,916	-0.75(-1.25%)
May 30, 2023	59.63	59.98	59.27	59.78	1,907,675	-0.19(-0.31%)
May 26, 2023	59.99	60.59	59.76	59.97	1,535,846	-0.43(-0.71%)
May 25, 2023	60.53	60.78	59.97	60.40	1,619,917	-0.67(-1.09%)
May 24, 2023	60.94	61.28	60.73	61.06	1,597,252	+0.13(+0.21%)
May 23, 2023	60.88	61.76	60.84	60.94	2,796,569	-0.04(-0.06%)
May 22, 2023	60.85	61.50	60.83	60.98	2,049,561	-0.44(-0.72%)
May 19, 2023	61.37	61.85	61.16	61.42	1,922,463	-0.03(-0.05%)
May 18, 2023	60.21	61.46	60.10	61.45	2,488,371	+0.64(+1.05%)
May 17, 2023	60.01	60.96	59.81	60.81	3,450,297	+0.63(+1.04%)
May 16, 2023	59.99	60.94	59.49	60.18	6,495,033	-1.21(-1.96%)
May 15, 2023	62.55	63.16	61.18	61.39	18,183,324	+7.06(+12.99%)
May 12, 2023	53.82	54.37	53.82	54.33	386,730	+0.53(+0.98%)
May 11, 2023	53.83	54.12	53.52	53.80	303,073	-0.11(-0.20%)
May 10, 2023	54.23	54.42	53.38	53.91	618,169	-0.34(-0.63%)
May 09, 2023	53.10	54.29	52.78	54.25	871,200	+1.04(+1.95%)
May 08, 2023	53.39	53.74	52.78	53.21	695,376	-0.19(-0.35%)
May 05, 2023	52.78	53.54	52.72	53.40	1,204,689	+0.10(+0.18%)
May 04, 2023	52.43	53.70	50.99	53.30	1,209,764	+0.51(+0.97%)
May 03, 2023	52.90	53.52	52.52	52.79	988,967	-0.11(-0.20%)
May 02, 2023	53.72	53.86	52.52	52.90	666,149	-0.88(-1.65%)
May 01, 2023	53.66	54.44	53.52	53.78	623,332	+0.11(+0.20%)
Apr 28, 2023	53.70	53.95	53.54	53.68	435,543	+0.05(+0.09%)
Apr 27, 2023	53.53	53.90	52.96	53.63	413,957	+0.20(+0.38%)
Apr 26, 2023	53.07	53.78	53.00	53.43	411,065	+0.18(+0.34%)
Apr 25, 2023	53.82	53.89	53.10	53.24	476,372	-0.58(-1.07%)
Apr 24, 2023	54.01	54.34	53.41	53.82	594,372	-0.29(-0.53%)
Apr 21, 2023	53.49	54.11	53.17	54.11	603,122	+0.26(+0.48%)
Apr 20, 2023	54.00	54.12	53.66	53.85	368,173	-0.29(-0.53%)
Apr 19, 2023	54.45	54.49	53.87	54.14	440,370	-0.31(-0.57%)
Apr 18, 2023	54.24	54.71	53.98	54.45	564,146	+0.40(+0.75%)
Apr 17, 2023	54.00	54.25	53.48	54.04	1,795,406	+0.17(+0.32%)
Apr 14, 2023	53.12	54.04	53.12	53.87	639,920	+0.79(+1.49%)
Apr 13, 2023	53.19	53.39	53.03	53.08	506,524	-0.21(-0.40%)
Apr 12, 2023	52.97	53.35	52.89	53.29	548,274	+0.33(+0.62%)
Apr 11, 2023	52.54	53.23	52.43	52.96	574,799	+0.58(+1.10%)
Apr 10, 2023	52.65	53.10	52.07	52.39	574,816	-0.26(-0.49%)
Apr 06, 2023	52.06	52.86	51.97	52.65	718,362	+0.59(+1.13%)
Apr 05, 2023	51.77	52.11	51.62	52.06	419,314	+0.28(+0.54%)
Apr 04, 2023	52.52	52.54	51.51	51.78	458,073	-0.74(-1.41%)
Apr 03, 2023	52.65	52.76	51.96	52.52	768,689	+0.33(+0.63%)
Mar 31, 2023	52.33	52.54	52.09	52.19	1,118,489	-0.08(-0.15%)
Mar 30, 2023	51.87	52.57	51.73	52.27	842,723	+0.50(+0.97%)
Mar 29, 2023	51.17	51.88	51.05	51.77	848,946	+0.90(+1.78%)
Mar 28, 2023	50.32	51.45	50.32	50.87	1,061,560	+0.55(+1.09%)
Mar 27, 2023	49.73	51.07	49.73	50.32	1,324,292	+0.71(+1.43%)
Mar 24, 2023	48.59	49.75	48.52	49.61	587,044	+0.65(+1.34%)
Mar 23, 2023	49.38	49.73	48.54	48.95	855,434	-0.40(-0.82%)
Mar 22, 2023	50.19	50.56	49.31	49.36	715,592	-0.84(-1.67%)
Mar 21, 2023	50.64	51.06	49.96	50.19	939,220	-0.10(-0.19%)
Mar 20, 2023	50.53	51.44	50.17	50.29	754,251	-0.31(-0.61%)
Mar 17, 2023	50.57	50.74	49.60	50.60	3,951,459	-0.06(-0.11%)
Mar 16, 2023	50.02	50.66	49.73	50.66	959,454	+0.52(+1.04%)
Mar 15, 2023	50.38	50.77	49.74	50.14	1,235,970	-0.99(-1.94%)
Mar 14, 2023	50.98	52.10	50.56	51.13	768,457	+0.43(+0.85%)
Mar 13, 2023	50.65	51.42	49.89	50.69	978,593	-0.33(-0.64%)
Mar 10, 2023	51.04	51.60	50.69	51.02	687,077	+0.06(+0.11%)
Mar 09, 2023	51.38	51.47	50.66	50.96	747,003	-0.31(-0.60%)
Mar 08, 2023	51.65	51.94	51.25	51.27	708,913	-0.38(-0.74%)
Mar 07, 2023	52.25	52.61	51.62	51.66	770,631	-0.60(-1.14%)
Mar 06, 2023	51.80	52.71	51.80	52.25	915,442	+0.42(+0.82%)
Mar 03, 2023	51.37	52.35	51.30	51.83	836,801	+0.38(+0.75%)
Mar 02, 2023	50.78	52.26	50.74	51.44	1,304,652	+0.47(+0.92%)
Mar 01, 2023	51.14	51.16	50.55	50.97	669,538	-0.16(-0.32%)
Feb 28, 2023	51.17	51.30	50.69	51.14	961,973	-0.08(-0.15%)
Feb 27, 2023	51.56	51.58	50.70	51.21	621,568	-0.24(-0.47%)
Feb 24, 2023	51.17	51.47	50.66	51.45	651,891	+0.11(+0.21%)
Feb 23, 2023	51.46	51.56	50.75	51.35	704,731	+0.01(+0.02%)
Feb 22, 2023	51.17	51.39	50.55	51.34	766,695	+0.38(+0.74%)
Feb 21, 2023	51.38	51.46	50.69	50.96	792,635	-0.32(-0.62%)
Feb 17, 2023	51.17	51.73	51.00	51.28	764,870	-0.38(-0.74%)
Feb 16, 2023	51.22	52.24	51.22	51.67	628,582	+0.03(+0.06%)
Feb 15, 2023	51.31	52.22	51.20	51.64	757,250	+0.03(+0.06%)
Feb 14, 2023	51.06	51.80	50.93	51.61	916,350	+0.63(+1.23%)
Feb 13, 2023	51.25	51.67	50.60	50.98	701,347	-0.13(-0.26%)
Feb 10, 2023	51.31	51.78	51.07	51.12	664,934	+0.07(+0.13%)
Feb 09, 2023	51.29	51.60	50.83	51.05	545,410	-0.26(-0.51%)
Feb 08, 2023	50.88	51.37	50.38	51.31	677,622	+0.68(+1.35%)
Feb 07, 2023	50.92	51.26	50.62	50.63	768,119	-0.08(-0.15%)
Feb 06, 2023	51.61	51.71	50.61	50.70	1,070,485	-0.91(-1.76%)
Feb 03, 2023	51.61	51.83	50.49	51.61	1,707,146	+0.13(+0.26%)
Feb 02, 2023	51.27	52.02	50.74	51.48	1,227,435	+0.70(+1.37%)
Feb 01, 2023	50.03	51.12	50.03	50.78	1,248,584	+0.40(+0.79%)
Jan 31, 2023	50.53	50.65	49.39	50.38	1,249,816	-0.09(-0.17%)
Jan 30, 2023	51.16	51.51	50.16	50.47	2,693,178	-0.75(-1.47%)
Jan 27, 2023	51.14	51.64	51.08	51.22	558,355	-0.08(-0.15%)
Jan 26, 2023	51.04	51.40	50.76	51.30	629,475	+0.49(+0.97%)
Jan 25, 2023	51.33	51.33	50.20	50.81	783,466	-0.22(-0.43%)
Jan 24, 2023	57.13	57.13	49.06	51.03	981,961	+0.01(+0.02%)
Jan 23, 2023	50.16	51.26	49.91	51.02	1,046,142	+1.04(+2.08%)
Jan 20, 2023	49.79	50.14	49.65	49.98	464,278	+0.22(+0.44%)
Jan 19, 2023	49.39	49.96	49.23	49.76	546,322	+0.42(+0.86%)
Jan 18, 2023	50.18	50.21	49.20	49.34	586,454	-0.34(-0.68%)
Jan 17, 2023	49.86	50.14	49.58	49.68	441,183	-0.17(-0.34%)
Jan 13, 2023	50.01	50.13	49.71	49.85	344,533	+0.01(+0.02%)
Jan 12, 2023	49.34	49.94	49.02	49.84	923,506	+0.87(+1.77%)
Jan 11, 2023	48.79	49.10	48.31	48.97	601,997	+0.44(+0.91%)
Jan 10, 2023	48.83	49.13	48.32	48.52	571,485	-0.49(-1.00%)
Jan 09, 2023	49.98	50.01	48.73	49.02	772,586	-0.53(-1.07%)
Jan 06, 2023	48.60	49.54	48.56	49.54	1,314,511	+1.23(+2.54%)
Jan 05, 2023	47.64	48.34	47.24	48.32	740,950	+0.63(+1.33%)
Jan 04, 2023	47.30	47.88	47.06	47.69	694,112	+0.34(+0.72%)
Jan 03, 2023	47.37	47.48	46.82	47.35	584,336	-0.03(-0.06%)
Dec 30, 2022	46.69	47.51	46.52	47.37	644,154	+0.43(+0.92%)
Dec 29, 2022	46.40	47.35	46.40	46.94	656,181	+0.36(+0.77%)
Dec 28, 2022	46.71	47.08	46.49	46.58	803,227	-0.45(-0.96%)
Dec 27, 2022	47.20	47.62	46.96	47.03	926,252	-0.30(-0.64%)
Dec 23, 2022	46.15	47.49	46.10	47.34	1,301,026	+1.31(+2.85%)
Dec 22, 2022	46.39	46.52	45.65	46.02	969,826	-0.38(-0.81%)
Dec 21, 2022	46.73	46.94	46.35	46.40	1,015,093	-0.10(-0.22%)
Dec 20, 2022	46.50	47.27	46.50	46.51	1,081,357	-0.26(-0.56%)
Dec 19, 2022	47.66	47.78	46.45	46.77	1,397,204	-0.85(-1.78%)
Dec 16, 2022	46.85	47.73	46.76	47.62	2,730,109	-0.08(-0.16%)
Dec 15, 2022	47.17	47.82	46.94	47.69	1,453,142	+0.17(+0.36%)
Dec 14, 2022	47.41	47.83	46.93	47.52	1,014,677	-0.07(-0.14%)
Dec 13, 2022	47.50	47.62	46.60	47.59	1,339,657	+0.54(+1.14%)
Dec 12, 2022	45.78	47.40	45.77	47.05	1,078,745	+1.30(+2.85%)
Dec 09, 2022	46.76	46.93	45.68	45.75	1,039,017	-1.19(-2.53%)
Dec 08, 2022	47.62	47.93	46.72	46.94	1,112,270	-0.56(-1.17%)
Dec 07, 2022	47.86	48.31	47.19	47.50	721,151	-0.45(-0.94%)
Dec 06, 2022	48.61	48.95	47.24	47.95	610,908	-0.78(-1.61%)
Dec 05, 2022	49.63	49.72	48.41	48.73	630,396	-0.78(-1.58%)
Dec 02, 2022	48.92	49.61	48.79	49.52	617,857	+0.25(+0.52%)

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.