Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	45.62	45.98	44.97	45.18	789,679	+0.23(+0.51%)
Sep 28, 2023	44.03	45.30	43.89	44.95	1,378,667	+1.12(+2.56%)
Sep 27, 2023	44.88	45.29	43.41	43.83	1,883,825	-0.97(-2.17%)
Sep 26, 2023	45.70	45.80	44.58	44.80	1,851,459	-1.19(-2.59%)
Sep 25, 2023	45.91	46.14	45.88	45.99	1,117,645	-0.42(-0.90%)
Sep 22, 2023	46.97	47.39	46.22	46.41	1,172,344	-0.21(-0.45%)
Sep 21, 2023	47.59	47.67	45.80	46.62	1,286,350	-1.71(-3.54%)
Sep 20, 2023	48.28	48.94	48.16	48.33	863,431	+0.47(+0.98%)
Sep 19, 2023	48.44	48.76	47.60	47.86	1,154,005	-0.50(-1.03%)
Sep 18, 2023	47.96	48.71	47.45	48.36	992,644	+0.11(+0.23%)
Sep 15, 2023	48.16	48.74	47.53	48.25	1,660,531	+0.01(+0.02%)
Sep 14, 2023	47.26	48.37	47.04	48.24	1,079,944	+1.23(+2.62%)
Sep 13, 2023	47.68	47.98	45.58	47.01	1,852,609	-0.82(-1.71%)
Sep 12, 2023	48.18	48.67	47.67	47.83	870,234	-0.69(-1.42%)
Sep 11, 2023	49.98	50.10	48.47	48.52	1,413,151	-1.14(-2.30%)
Sep 08, 2023	50.00	50.13	49.35	49.66	764,666	-0.17(-0.34%)
Sep 07, 2023	50.92	51.56	49.76	49.83	1,787,620	-2.50(-4.78%)
Sep 06, 2023	52.79	53.06	52.15	52.33	1,180,193	-0.64(-1.21%)
Sep 05, 2023	53.11	53.72	52.59	52.97	1,192,943	-0.92(-1.71%)
Sep 01, 2023	54.35	54.40	53.58	53.89	1,288,279	-0.24(-0.44%)
Aug 31, 2023	53.55	54.66	53.48	54.13	1,291,687	+1.50(+2.85%)
Aug 30, 2023	53.12	53.47	52.21	52.63	959,600	-0.34(-0.64%)
Aug 29, 2023	51.32	53.55	51.08	52.97	1,323,332	+1.89(+3.70%)
Aug 28, 2023	51.37	52.00	50.79	51.08	1,471,266	-0.51(-0.99%)
Aug 25, 2023	52.30	52.47	51.50	51.59	1,243,936	-0.53(-1.02%)
Aug 24, 2023	53.91	54.28	51.78	52.12	2,254,498	-1.06(-1.99%)
Aug 23, 2023	51.54	53.60	51.10	53.18	1,652,835	+1.87(+3.64%)
Aug 22, 2023	49.56	51.50	48.72	51.31	2,343,693	+2.65(+5.45%)
Aug 21, 2023	47.82	48.95	47.64	48.66	1,211,658	+0.68(+1.42%)
Aug 18, 2023	45.51	48.58	45.51	47.98	2,704,102	+1.78(+3.85%)
Aug 17, 2023	48.85	49.00	44.75	46.20	4,135,044	-0.61(-1.30%)
Aug 16, 2023	48.44	49.44	45.07	46.81	6,120,121	-4.53(-8.82%)
Aug 15, 2023	50.15	51.98	49.89	51.34	2,070,562	+0.76(+1.50%)
Aug 14, 2023	49.26	50.76	49.00	50.58	1,246,668	+1.05(+2.12%)
Aug 11, 2023	49.25	49.79	48.57	49.53	1,402,685	-0.38(-0.76%)
Aug 10, 2023	50.50	51.08	49.81	49.91	1,126,941	-0.41(-0.81%)
Aug 09, 2023	52.40	52.50	50.13	50.32	1,379,327	-2.14(-4.08%)
Aug 08, 2023	51.93	53.23	51.64	52.46	1,718,950	+0.10(+0.19%)
Aug 07, 2023	52.30	52.58	52.01	52.36	694,522	-0.04(-0.08%)
Aug 04, 2023	51.32	52.86	50.57	52.40	1,316,028	+1.44(+2.83%)
Aug 03, 2023	50.25	51.09	49.91	50.96	1,089,967	+0.45(+0.89%)
Aug 02, 2023	50.55	50.96	50.37	50.51	979,791	-0.93(-1.81%)
Aug 01, 2023	51.55	51.73	50.83	51.44	1,634,298	-0.92(-1.76%)
Jul 31, 2023	52.29	52.97	51.78	52.36	870,306	+0.00(+0.00%)
Jul 28, 2023	53.27	53.75	52.27	52.36	1,095,818	-0.40(-0.76%)
Jul 27, 2023	53.46	53.71	52.37	52.76	1,188,822	-0.03(-0.06%)
Jul 26, 2023	53.36	53.36	52.34	52.79	989,685	-0.21(-0.40%)
Jul 25, 2023	52.16	53.50	51.42	53.00	1,657,305	+1.11(+2.14%)
Jul 24, 2023	52.17	52.58	51.66	51.89	798,139	+0.04(+0.08%)
Jul 21, 2023	53.08	53.08	51.66	51.85	879,273	-0.61(-1.16%)
Jul 20, 2023	51.93	52.83	50.74	52.46	1,819,331	-0.52(-0.98%)
Jul 19, 2023	52.85	53.80	52.20	52.98	1,430,509	+0.88(+1.69%)
Jul 18, 2023	51.03	52.20	50.02	52.10	2,435,074	-0.29(-0.55%)
Jul 17, 2023	51.64	52.98	51.27	52.39	1,371,572	+0.47(+0.91%)
Jul 14, 2023	54.93	54.93	51.18	51.92	3,227,598	-3.66(-6.59%)
Jul 13, 2023	55.06	55.60	54.48	55.58	1,247,523	+1.10(+2.02%)
Jul 12, 2023	55.27	55.27	53.05	54.48	1,440,966	-0.34(-0.62%)
Jul 11, 2023	55.05	55.18	53.55	54.82	1,634,414	+0.27(+0.49%)
Jul 10, 2023	53.83	54.63	53.81	54.55	1,040,673	+0.15(+0.28%)
Jul 07, 2023	53.17	55.92	53.17	54.40	1,605,744	+0.80(+1.49%)
Jul 06, 2023	53.70	54.25	52.99	53.60	1,532,498	-1.02(-1.87%)
Jul 05, 2023	55.14	55.59	54.15	54.62	2,063,601	-2.78(-4.84%)
Jul 03, 2023	57.51	58.09	57.10	57.40	601,250	+0.67(+1.18%)
Jun 30, 2023	57.69	58.12	56.72	56.73	1,313,440	-0.19(-0.33%)
Jun 29, 2023	56.40	57.18	55.87	56.92	1,175,704	+0.61(+1.08%)
Jun 28, 2023	56.70	56.96	55.17	56.31	1,920,259	-1.60(-2.76%)
Jun 27, 2023	55.76	58.33	54.95	57.91	1,575,387	+2.20(+3.95%)
Jun 26, 2023	55.37	56.29	54.69	55.71	1,617,521	+0.42(+0.76%)
Jun 23, 2023	55.18	56.06	54.64	55.29	1,939,326	-1.34(-2.37%)
Jun 22, 2023	55.63	57.85	55.28	56.63	1,809,097	+0.83(+1.49%)
Jun 21, 2023	59.80	60.19	54.94	55.80	4,449,521	-5.57(-9.08%)
Jun 20, 2023	60.00	65.16	59.94	61.37	7,399,923	+3.57(+6.18%)
Jun 16, 2023	59.11	59.74	56.58	57.80	3,553,891	+1.41(+2.50%)
Jun 15, 2023	55.80	57.38	54.76	56.39	2,614,469	+8.50(+17.75%)
May 08, 2023	47.96	48.54	47.68	47.89	1,270,643	+0.11(+0.23%)
May 05, 2023	48.00	48.23	47.52	47.78	505,103	+0.28(+0.59%)
May 04, 2023	48.10	48.17	46.97	47.50	911,856	-0.96(-1.98%)
May 03, 2023	47.27	49.28	47.23	48.46	1,108,143	+1.27(+2.69%)
May 02, 2023	48.00	48.00	47.09	47.19	777,426	-1.11(-2.30%)
May 01, 2023	48.25	48.48	47.90	48.30	638,325	+0.05(+0.10%)
Apr 28, 2023	48.57	48.82	47.87	48.25	683,518	-0.18(-0.37%)
Apr 27, 2023	48.00	48.58	47.38	48.43	566,233	+0.53(+1.11%)
Apr 26, 2023	47.56	48.72	47.51	47.90	1,064,318	+0.38(+0.80%)
Apr 25, 2023	47.43	48.18	47.06	47.52	974,000	-0.08(-0.17%)
Apr 24, 2023	46.87	47.67	46.28	47.60	760,463	+0.55(+1.17%)
Apr 21, 2023	46.10	47.26	45.95	47.05	847,259	+0.95(+2.06%)
Apr 20, 2023	46.14	46.90	45.93	46.10	641,225	-0.37(-0.80%)
Apr 19, 2023	45.70	46.55	45.52	46.47	946,076	-0.02(-0.04%)
Apr 18, 2023	46.03	46.66	45.10	46.49	1,431,240	+0.27(+0.58%)
Apr 17, 2023	46.81	46.88	45.57	46.22	1,400,864	+0.98(+2.17%)
Apr 14, 2023	45.42	46.12	44.94	45.24	659,623	-0.39(-0.85%)
Apr 13, 2023	45.72	46.11	45.03	45.63	768,939	+0.25(+0.55%)
Apr 12, 2023	47.15	47.35	45.19	45.38	966,160	-1.46(-3.12%)
Apr 11, 2023	47.54	48.06	46.79	46.84	765,204	-0.63(-1.33%)
Apr 10, 2023	46.08	48.19	45.86	47.47	1,324,937	+1.14(+2.46%)
Apr 06, 2023	45.92	48.06	45.33	46.33	4,938,611	-4.98(-9.71%)
Apr 05, 2023	51.97	51.97	51.16	51.31	498,095	-1.14(-2.17%)
Apr 04, 2023	52.96	53.15	52.06	52.45	646,376	-0.50(-0.94%)
Apr 03, 2023	53.83	53.83	52.50	52.95	667,580	-1.06(-1.96%)
Mar 31, 2023	53.52	54.23	53.52	54.01	589,344	+0.74(+1.39%)
Mar 30, 2023	53.04	53.31	52.73	53.27	585,552	+1.03(+1.97%)
Mar 29, 2023	51.21	52.54	51.20	52.24	596,828	+1.35(+2.65%)
Mar 28, 2023	50.75	51.03	50.00	50.89	698,442	-0.20(-0.39%)
Mar 27, 2023	51.84	51.99	50.76	51.09	543,301	-0.30(-0.58%)
Mar 24, 2023	51.40	51.42	50.35	51.39	588,942	-0.08(-0.16%)
Mar 23, 2023	51.38	52.52	50.70	51.47	803,498	+0.61(+1.20%)
Mar 22, 2023	52.09	52.61	50.81	50.86	687,021	-1.12(-2.15%)
Mar 21, 2023	51.73	52.28	50.81	51.98	1,102,111	+0.73(+1.42%)
Mar 20, 2023	50.07	51.49	49.76	51.25	798,724	+1.28(+2.56%)
Mar 17, 2023	50.57	50.65	49.58	49.97	1,373,572	-0.64(-1.26%)
Mar 16, 2023	49.49	50.86	48.97	50.61	686,292	+0.53(+1.06%)
Mar 15, 2023	49.39	50.34	49.26	50.08	1,269,196	-0.46(-0.91%)
Mar 14, 2023	51.45	51.75	49.80	50.54	1,079,166	+0.20(+0.40%)
Mar 13, 2023	50.73	51.91	49.46	50.34	1,396,795	-1.20(-2.33%)
Mar 10, 2023	52.60	52.63	51.13	51.54	1,181,265	-0.93(-1.77%)
Mar 09, 2023	54.03	54.99	52.45	52.47	1,274,672	-1.38(-2.56%)
Mar 08, 2023	52.00	53.88	52.00	53.85	1,232,370	+1.63(+3.12%)
Mar 07, 2023	53.34	53.51	51.30	52.22	996,130	-0.91(-1.71%)
Mar 06, 2023	54.18	54.70	52.95	53.13	937,347	-0.78(-1.45%)
Mar 03, 2023	53.89	54.21	53.02	53.91	1,134,915	+0.73(+1.37%)
Mar 02, 2023	52.31	53.63	51.60	53.18	1,276,197	+0.34(+0.64%)
Mar 01, 2023	54.06	54.20	52.49	52.84	1,126,395	-0.97(-1.80%)
Feb 28, 2023	52.09	54.82	51.84	53.81	2,133,714	+1.30(+2.48%)
Feb 27, 2023	54.53	54.56	52.36	52.51	1,751,441	-1.32(-2.45%)
Feb 24, 2023	56.87	56.87	52.03	53.83	3,638,299	-4.07(-7.03%)
Feb 23, 2023	57.72	58.36	56.81	57.90	1,257,336	+0.95(+1.67%)
Feb 22, 2023	57.05	57.66	56.69	56.95	878,375	-0.01(-0.02%)
Feb 21, 2023	57.42	58.10	56.75	56.96	1,198,604	-1.20(-2.06%)
Feb 17, 2023	58.36	58.93	57.42	58.16	673,778	-0.25(-0.43%)
Feb 16, 2023	58.97	59.28	58.29	58.41	664,218	-1.52(-2.54%)
Feb 15, 2023	58.92	59.94	58.64	59.93	534,555	+0.61(+1.03%)
Feb 14, 2023	58.67	59.78	57.84	59.32	828,248	+0.22(+0.37%)
Feb 13, 2023	59.64	59.68	58.39	59.10	981,104	-0.30(-0.51%)
Feb 10, 2023	58.14	59.96	57.18	59.40	1,083,525	-0.90(-1.49%)
Feb 09, 2023	59.70	62.37	57.50	60.30	1,722,030	-0.87(-1.42%)
Feb 08, 2023	61.31	62.09	60.54	61.17	1,346,734	-0.27(-0.44%)
Feb 07, 2023	60.40	61.60	59.69	61.44	868,509	+0.52(+0.85%)
Feb 06, 2023	61.24	61.85	60.38	60.92	696,074	-1.02(-1.65%)
Feb 03, 2023	61.53	62.34	60.96	61.94	705,337	-0.42(-0.67%)
Feb 02, 2023	61.43	63.44	61.28	62.36	1,183,851	+1.56(+2.57%)
Feb 01, 2023	59.99	60.98	59.42	60.80	701,332	+0.62(+1.03%)
Jan 31, 2023	59.02	60.27	59.02	60.18	673,123	+0.82(+1.38%)
Jan 30, 2023	59.86	59.99	58.86	59.36	591,373	-0.94(-1.56%)
Jan 27, 2023	59.80	60.67	59.33	60.30	511,118	+0.43(+0.72%)
Jan 26, 2023	60.05	60.45	59.05	59.87	672,169	+0.57(+0.96%)
Jan 25, 2023	59.05	59.32	57.72	59.30	847,873	+0.40(+0.68%)
Jan 24, 2023	59.91	60.57	58.75	58.90	638,432	-1.40(-2.32%)
Jan 23, 2023	59.34	61.00	59.19	60.30	611,402	+1.46(+2.48%)
Jan 20, 2023	58.68	59.58	57.95	58.84	788,433	+0.16(+0.27%)
Jan 19, 2023	58.47	58.78	57.82	58.68	465,992	+0.21(+0.36%)
Jan 18, 2023	58.32	59.51	58.01	58.47	866,278	+0.26(+0.45%)
Jan 17, 2023	57.57	58.47	57.48	58.21	536,799	+0.63(+1.09%)
Jan 13, 2023	56.35	57.61	56.30	57.58	475,738	+0.33(+0.58%)
Jan 12, 2023	56.97	57.53	56.33	57.25	674,175	+0.64(+1.13%)
Jan 11, 2023	56.82	57.10	56.18	56.61	637,160	+0.10(+0.18%)
Jan 10, 2023	56.29	56.73	55.41	56.51	528,145	+0.00(+0.00%)
Jan 09, 2023	55.98	57.53	55.88	56.51	1,169,807	+1.35(+2.45%)
Jan 06, 2023	53.45	55.27	53.20	55.16	698,411	+1.95(+3.66%)
Jan 05, 2023	52.98	53.45	52.18	53.21	451,895	+0.09(+0.17%)
Jan 04, 2023	53.23	53.88	52.45	53.12	693,626	+0.38(+0.72%)
Jan 03, 2023	52.27	52.98	52.20	52.74	797,122	+0.57(+1.09%)
Dec 30, 2022	50.93	52.45	50.66	52.17	1,030,598	+0.78(+1.52%)
Dec 29, 2022	49.74	51.47	49.58	51.39	697,994	+1.98(+4.01%)
Dec 28, 2022	50.73	51.27	49.35	49.41	547,014	-1.38(-2.72%)
Dec 27, 2022	50.83	50.88	49.60	50.79	552,641	+0.23(+0.45%)
Dec 23, 2022	50.67	50.99	49.70	50.56	800,304	-0.04(-0.08%)
Dec 22, 2022	49.78	50.63	48.73	50.60	1,363,800	+0.25(+0.50%)
Dec 21, 2022	50.66	51.09	50.20	50.35	807,231	-0.10(-0.20%)
Dec 20, 2022	49.57	51.45	49.50	50.45	1,092,543	-0.35(-0.69%)
Dec 19, 2022	52.02	52.21	50.57	50.80	829,338	-1.29(-2.48%)
Dec 16, 2022	51.98	52.96	51.80	52.09	1,813,445	-0.57(-1.08%)
Dec 15, 2022	53.99	54.02	52.41	52.66	1,096,164	-1.80(-3.31%)
Dec 14, 2022	55.07	55.85	54.27	54.46	713,794	-0.93(-1.68%)
Dec 13, 2022	56.06	56.81	55.08	55.39	1,208,786	+0.94(+1.73%)
Dec 12, 2022	54.34	54.60	53.25	54.45	858,756	+0.04(+0.07%)
Dec 09, 2022	55.36	55.36	54.27	54.41	813,852	-1.30(-2.33%)
Dec 08, 2022	55.13	56.76	54.60	55.71	1,767,285	+4.01(+7.76%)
Dec 07, 2022	52.55	53.00	51.68	51.70	1,411,539	-1.02(-1.93%)
Dec 06, 2022	54.19	54.42	52.10	52.72	939,002	-1.73(-3.18%)
Dec 05, 2022	54.72	55.33	54.20	54.45	826,909	-0.55(-1.00%)
Dec 02, 2022	54.48	55.04	53.54	55.00	811,000	+0.65(+1.20%)
Dec 01, 2022	55.00	55.50	54.25	54.35	752,972	-0.59(-1.07%)
Nov 30, 2022	53.39	55.10	52.12	54.94	1,870,024	+1.41(+2.63%)
Nov 29, 2022	54.30	54.53	53.29	53.53	1,102,449	-0.86(-1.58%)
Nov 28, 2022	55.33	55.51	54.22	54.39	900,659	-1.44(-2.58%)
Nov 25, 2022	55.32	56.47	55.24	55.83	464,805	+0.51(+0.92%)
Nov 23, 2022	55.05	55.57	54.84	55.32	1,420,703	+0.32(+0.58%)
Nov 22, 2022	54.96	55.25	54.51	55.00	643,213	+0.16(+0.29%)
Nov 21, 2022	55.43	56.00	54.59	54.84	1,074,650	-1.36(-2.42%)
Nov 18, 2022	55.90	56.45	55.53	56.20	875,613	+0.73(+1.32%)
Nov 17, 2022	55.34	56.24	55.02	55.47	754,384	-0.37(-0.66%)
Nov 16, 2022	56.73	57.70	54.40	55.84	1,459,370	-1.87(-3.24%)
Nov 15, 2022	57.13	58.60	57.06	57.71	1,362,575	+1.12(+1.98%)
Nov 14, 2022	57.80	58.33	56.50	56.59	1,270,214	-1.14(-1.97%)
Nov 11, 2022	55.31	58.14	55.31	57.73	2,000,601	+1.18(+2.09%)
Nov 10, 2022	56.59	58.29	55.40	56.55	2,702,120	+1.30(+2.35%)
Nov 09, 2022	58.01	59.77	55.18	55.25	3,049,230	-3.75(-6.36%)
Nov 08, 2022	61.00	61.93	58.73	59.00	5,947,888	-11.38(-16.17%)
Nov 07, 2022	72.40	72.44	69.94	70.38	1,794,367	-1.18(-1.65%)
Nov 04, 2022	73.03	73.63	70.78	71.56	1,241,472	-0.90(-1.24%)
Nov 03, 2022	72.70	73.22	71.51	72.46	683,902	-0.76(-1.04%)
Nov 02, 2022	75.50		73.01	73.22	746,553	-2.20(-2.92%)
Nov 01, 2022	75.31	75.47	74.18	75.42	665,813	+0.97(+1.30%)
Oct 31, 2022	74.88	74.94	73.64	74.45	575,769	-0.40(-0.53%)
Oct 28, 2022	73.39	75.06	72.81	74.85	609,655	+1.97(+2.70%)
Oct 27, 2022	73.89	74.48	72.84	72.88	1,159,778	-0.39(-0.53%)
Oct 26, 2022	73.14	74.36	72.80	73.27	616,096	-0.65(-0.88%)
Oct 25, 2022	71.95	75.03	71.95	73.92	703,964	+1.51(+2.09%)
Oct 24, 2022	71.64	72.69	70.70	72.41	491,541	+0.51(+0.71%)
Oct 21, 2022	70.87	72.30	69.78	71.90	587,630	+1.57(+2.23%)
Oct 20, 2022	70.38	72.37	69.90	70.33	703,882	-0.16(-0.23%)
Oct 19, 2022	70.69	71.17	69.79	70.49	385,188	-0.53(-0.75%)
Oct 18, 2022	71.38	71.90	70.19	71.02	768,284	+1.27(+1.82%)
Oct 17, 2022	67.34	70.06	67.15	69.75	875,818	+4.05(+6.16%)
Oct 14, 2022	68.86	69.33	65.66	65.70	1,168,694	-3.46(-5.00%)
Oct 13, 2022	68.40	70.20	67.09	69.16	750,826	-0.32(-0.46%)
Oct 12, 2022	71.89	71.89	68.20	69.48	938,466	-1.90(-2.66%)
Oct 11, 2022	71.68	72.37	70.39	71.38	1,011,692	-0.73(-1.01%)
Oct 10, 2022	72.92	72.92	71.29	72.11	656,191	-0.59(-0.81%)
Oct 07, 2022	73.04	73.20	71.75	72.70	474,782	-1.27(-1.72%)
Oct 06, 2022	74.23	74.98	73.33	73.97	625,135	-0.31(-0.42%)
Oct 05, 2022	73.02	74.73	72.80	74.28	558,868	+0.25(+0.34%)
Oct 04, 2022	72.30	74.10	72.30	74.03	860,128	+3.09(+4.36%)

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.