Date	Open	High	Low	Close	Volume	Change (%)
Jul 28, 2023				74.97	2,036	+1.78(+2.44%)
Jul 27, 2023	72.74	74.54	72.74	73.18	1,355	+1.52(+2.12%)
Jul 26, 2023	71.50	71.67	71.50	71.67	279	-0.84(-1.17%)
Jul 25, 2023	71.77	72.51	71.10	72.51	2,839	+0.53(+0.73%)
Jul 20, 2023				71.98	82	+0.63(+0.89%)
Jul 19, 2023	70.24	71.35	70.24	71.35	368	+0.06(+0.08%)
Jul 18, 2023	71.31	71.31	71.29	71.29	516	+1.84(+2.65%)
Jul 17, 2023	69.62	69.62	69.45	69.45	237	-2.46(-3.42%)
Jul 14, 2023	71.91	71.91	71.91	71.91	351	+1.24(+1.76%)
Jul 13, 2023	71.70	71.70	70.67	70.67	1,372	-0.24(-0.34%)
Jul 12, 2023	70.00	72.01	70.00	70.91	8,377	+4.47(+6.74%)
Jul 11, 2023	67.25	67.48	66.43	66.43	7,468	+1.23(+1.89%)
Jul 10, 2023	65.20	65.20	65.20	65.20	12,738	+1.48(+2.32%)
Jul 06, 2023				63.72	787	-5.38(-7.79%)
Jun 30, 2023				69.10	78	+0.77(+1.13%)
Jun 29, 2023	68.33	68.33	68.33	68.33	536	-1.67(-2.39%)
Jun 28, 2023	69.99	70.00	69.99	70.00	1,578	+2.10(+3.09%)
Jun 27, 2023	67.87	67.90	67.87	67.90	915	+0.03(+0.04%)
Jun 23, 2023				67.87	24	+0.38(+0.56%)
Jun 22, 2023	67.49	67.49	67.49	67.49	456	-1.66(-2.39%)
Jun 21, 2023	69.15	69.15	69.15	69.15	338	+1.11(+1.62%)
Jun 20, 2023	69.70	69.70	68.05	68.05	1,044	-0.87(-1.26%)
Jun 15, 2023				68.92	160	-0.17(-0.25%)
Jun 14, 2023	69.09	69.09	69.09	69.09	1,056	+0.14(+0.20%)
Jun 13, 2023	68.95	68.95	68.95	68.95	610	+0.51(+0.75%)
Jun 12, 2023	67.82	69.25	67.60	68.44	1,231	+2.87(+4.38%)
Jun 07, 2023				65.57	254	+1.13(+1.76%)
Jun 06, 2023	64.80	64.80	63.00	64.44	2,012	+1.05(+1.66%)
Jun 05, 2023	63.38	63.38	63.38	63.38	1,041	+2.88(+4.76%)
May 26, 2023				60.50	210	+0.91(+1.54%)
May 25, 2023	59.59	59.59	59.59	59.59	253	+0.66(+1.12%)
May 24, 2023	58.92	58.92	58.92	58.92	402	-2.88(-4.66%)
May 22, 2023				61.80	1,407	-1.20(-1.90%)
May 19, 2023	63.00	63.00	62.77	63.00	3,447	+3.14(+5.25%)
May 18, 2023	63.39	63.39	59.86	59.86	5,161	-0.64(-1.06%)
May 17, 2023	60.01	60.50	59.85	60.50	1,168	+1.65(+2.80%)
May 16, 2023	58.85	59.85	58.85	58.85	2,031	-0.45(-0.76%)
May 15, 2023	59.30	59.30	59.30	59.30	3,068	+0.08(+0.14%)
May 12, 2023	59.25	59.25	58.25	59.22	946	+0.64(+1.09%)
May 11, 2023	58.58	58.58	58.58	58.58	293	+1.42(+2.48%)
May 09, 2023				57.16	117	+0.16(+0.28%)
May 08, 2023	58.04	58.04	57.00	57.00	935	-2.30(-3.88%)
May 05, 2023	59.30	59.30	59.30	59.30	103	+2.30(+4.04%)
May 04, 2023	59.00	59.00	57.00	57.00	301	-0.70(-1.21%)
May 03, 2023	57.70	57.70	57.70	57.70	195	-1.80(-3.03%)
May 02, 2023	59.50	59.50	59.50	59.50	1,538	+2.97(+5.25%)
May 01, 2023	56.60	56.60	56.53	56.53	390	-0.66(-1.15%)
Apr 27, 2023				57.19	348	-1.52(-2.59%)
Apr 26, 2023	57.98	58.70	57.98	58.70	641	+2.00(+3.54%)
Apr 25, 2023	57.70	57.70	56.70	56.70	496	-2.64(-4.45%)
Apr 24, 2023	59.34	59.34	59.34	59.34	874	+2.40(+4.21%)
Apr 21, 2023	56.94	56.94	56.94	56.94	115	-1.36(-2.33%)
Apr 19, 2023				58.30	293	-1.18(-1.98%)
Apr 18, 2023	59.48	59.48	59.48	59.48	534	+1.05(+1.80%)
Apr 17, 2023	58.42	58.42	58.42	58.42	156	-0.78(-1.31%)
Apr 14, 2023	59.20	59.20	59.20	59.20	112	+1.95(+3.41%)
Apr 13, 2023	58.57	58.57	57.25	57.25	13,660	+1.85(+3.34%)
Apr 11, 2023				55.40	2,920	+0.60(+1.09%)
Apr 10, 2023	54.80	54.80	54.80	54.80	571	-0.55(-0.99%)
Apr 06, 2023	55.40	55.40	55.20	55.35	5,347	-3.65(-6.19%)
Apr 04, 2023				59.00	217	-2.26(-3.69%)
Apr 03, 2023	61.26	61.26	61.26	61.26	1,088	+0.76(+1.26%)
Mar 30, 2023				60.50	228	-0.36(-0.60%)
Mar 29, 2023	58.43	60.86	58.04	60.86	2,127	+2.56(+4.40%)
Mar 28, 2023	58.30	58.30	58.30	58.30	434	-2.03(-3.36%)
Mar 27, 2023	60.33	60.33	60.33	60.33	602	+1.33(+2.25%)
Mar 24, 2023	59.00	59.00	59.00	59.00	230	-2.59(-4.21%)
Mar 23, 2023	61.59	61.59	61.59	61.59	149	-0.31(-0.49%)
Mar 22, 2023	61.07	61.90	61.07	61.90	6,833	-0.30(-0.47%)
Mar 21, 2023	61.23	62.20	61.23	62.20	2,338	+2.70(+4.53%)
Mar 16, 2023				59.50	183	-0.72(-1.20%)
Mar 15, 2023	60.22	60.22	60.22	60.22	2,624	-5.18(-7.92%)
Mar 14, 2023	64.80	65.40	64.05	65.40	1,942	+0.36(+0.55%)
Mar 13, 2023	63.59	65.04	63.59	65.04	674	+0.04(+0.06%)
Mar 10, 2023	65.00	65.00	65.00	65.00	270	-5.10(-7.28%)
Mar 07, 2023				70.10	7	+0.35(+0.50%)
Mar 06, 2023	70.65	70.65	69.75	69.75	543	+0.87(+1.26%)
Mar 03, 2023	67.85	70.12	67.85	68.88	1,362	+0.98(+1.44%)
Mar 02, 2023	67.90	67.90	67.90	67.90	675	+1.10(+1.65%)
Mar 01, 2023	66.80	66.80	66.80	66.80	242	+3.24(+5.10%)
Feb 23, 2023				63.56	50	-0.35(-0.55%)
Feb 22, 2023	63.91	63.91	63.91	63.91	1,152	-2.79(-4.18%)
Feb 21, 2023	67.56	67.56	66.21	66.70	1,147	-1.60(-2.34%)
Feb 17, 2023	68.30	68.30	68.30	68.30	1,398	+0.44(+0.64%)
Feb 14, 2023				67.86	33	+0.86(+1.29%)
Feb 13, 2023	67.00	67.00	67.00	67.00	3,735	+0.91(+1.38%)
Feb 10, 2023	66.09	66.09	66.09	66.09	359	-1.94(-2.86%)
Feb 09, 2023	69.11	69.11	68.03	68.03	755	+0.13(+0.19%)
Feb 08, 2023	67.79	67.90	67.79	67.90	605	+0.60(+0.89%)
Feb 07, 2023	68.20	68.20	67.30	67.30	4,281	-2.20(-3.17%)
Feb 03, 2023				69.50	1,026	+1.95(+2.89%)
Feb 02, 2023	67.55	67.55	67.55	67.55	3,743	+3.02(+4.68%)
Feb 01, 2023	65.10	65.10	64.53	64.53	4,114	-1.27(-1.93%)
Jan 31, 2023	65.74	65.87	65.74	65.80	1,205	-2.09(-3.08%)
Jan 30, 2023	66.60	67.89	66.60	67.89	864	+2.40(+3.66%)
Jan 27, 2023	67.23	67.23	65.49	65.49	333	-0.51(-0.77%)
Jan 26, 2023	63.34	66.00	63.34	66.00	2,240	+2.90(+4.60%)
Jan 25, 2023	63.10	63.10	63.10	63.10	159	+1.40(+2.27%)
Jan 20, 2023				61.70	686	-0.92(-1.47%)
Jan 19, 2023	62.62	62.62	62.62	62.62	361	+0.25(+0.40%)
Jan 17, 2023				62.37	319	+0.28(+0.45%)
Jan 12, 2023				62.09	28	+0.19(+0.31%)
Jan 11, 2023	61.90	61.90	61.90	61.90	383	+1.90(+3.17%)
Jan 10, 2023	60.00	60.00	60.00	60.00	777	-0.67(-1.10%)
Jan 09, 2023	63.05	63.05	60.67	60.67	1,711	+0.17(+0.28%)
Jan 06, 2023	59.25	60.50	59.25	60.50	1,359	+1.78(+3.03%)
Jan 03, 2023				58.72	87	+2.72(+4.86%)
Dec 30, 2022	56.00	56.00	56.00	56.00	386	-1.65(-2.86%)
Dec 29, 2022	57.65	57.65	57.65	57.65	4,257	-1.18(-2.01%)
Dec 28, 2022	57.28	58.83	57.28	58.83	24,401	+2.21(+3.90%)
Dec 27, 2022	56.62	56.62	56.62	56.62	226	+0.82(+1.47%)
Dec 22, 2022				55.80	9,282	-1.30(-2.28%)
Dec 20, 2022				57.10	716	-0.12(-0.21%)
Dec 19, 2022	57.00	57.22	57.00	57.22	698	-1.08(-1.85%)
Dec 16, 2022	58.70	58.70	58.30	58.30	3,848	-1.45(-2.43%)
Dec 15, 2022	59.61	59.75	59.61	59.75	810	+0.65(+1.10%)
Dec 08, 2022				59.10	1,807	-1.80(-2.96%)
Dec 06, 2022				60.90	33	+0.40(+0.66%)
Dec 05, 2022	60.50	60.50	60.50	60.50	375	-1.78(-2.85%)
Dec 02, 2022	62.28	62.28	62.28	62.28	1,033	+1.43(+2.35%)
Dec 01, 2022	60.85	60.85	60.85	60.85	219	+2.00(+3.40%)
Nov 30, 2022	59.25	60.00	58.85	58.85	1,811	-1.35(-2.24%)
Nov 29, 2022	59.51	60.20	59.51	60.20	840	-0.24(-0.40%)
Nov 28, 2022	60.44	60.44	60.44	60.44	310	-1.71(-2.76%)
Nov 25, 2022	60.05	62.15	60.05	62.15	7,838	+1.35(+2.22%)
Nov 22, 2022				60.80	1,028	+2.94(+5.08%)
Nov 21, 2022	57.84	57.86	57.21	57.86	5,405	+0.00(+0.00%)
Nov 18, 2022	57.86	57.86	57.86	57.86	1,087	+2.35(+4.23%)
Nov 17, 2022	57.15	57.15	55.51	55.51	2,909	-1.97(-3.42%)
Nov 16, 2022	57.48	57.48	57.48	57.48	2,860	-1.89(-3.19%)
Nov 15, 2022	59.37	59.37	59.37	59.37	641	+0.56(+0.95%)
Nov 14, 2022	60.50	60.50	58.81	58.81	1,528	-3.23(-5.21%)
Nov 11, 2022	61.55	62.04	61.25	62.04	1,635	+3.53(+6.03%)
Nov 10, 2022	60.73	61.00	58.51	58.51	2,178	+3.56(+6.48%)
Nov 08, 2022				54.95	11,945	-0.54(-0.98%)
Nov 07, 2022	55.29	55.49	55.29	55.49	3,100	+1.74(+3.25%)
Nov 04, 2022	53.75	53.75	53.75	53.75	439	+0.95(+1.80%)
Nov 03, 2022	52.80	52.80	52.80	52.80	407	-2.90(-5.21%)
Nov 01, 2022				55.70	186	+2.15(+4.01%)
Oct 31, 2022	53.12	53.55	52.50	53.55	2,198	+3.40(+6.78%)
Oct 28, 2022	53.35	53.35	50.15	50.15	1,136	-0.56(-1.10%)
Oct 27, 2022	50.71	50.71	50.71	50.71	1,328	-1.12(-2.15%)
Oct 26, 2022	52.89	52.89	51.83	51.83	501	+2.22(+4.46%)
Oct 25, 2022	50.00	50.83	49.61	49.61	32,765	+2.51(+5.33%)
Oct 24, 2022	48.00	48.10	47.10	47.10	26,475	+0.49(+1.05%)
Oct 20, 2022				46.61	4,050	-1.99(-4.09%)
Oct 19, 2022	48.60	48.60	48.60	48.60	573	-0.50(-1.02%)
Oct 18, 2022	49.05	49.10	49.05	49.10	6,215	-0.45(-0.91%)
Oct 17, 2022	46.50	49.55	46.50	49.55	17,766	+1.90(+3.99%)
Oct 14, 2022	46.55	47.65	45.63	47.65	1,641	+1.75(+3.81%)
Oct 13, 2022	46.50	47.27	45.90	45.90	4,319	-0.75(-1.61%)
Oct 12, 2022	46.65	46.65	46.65	46.65	5,796	-1.85(-3.81%)
Oct 10, 2022				48.50	84	+2.82(+6.17%)
Oct 07, 2022	46.50	46.50	45.68	45.68	738	-3.65(-7.39%)
Oct 06, 2022	49.33	49.33	49.33	49.33	12,332	+2.18(+4.61%)
Oct 05, 2022	47.50	47.50	47.15	47.15	1,149	-3.50(-6.91%)
Oct 04, 2022	49.19	50.65	49.19	50.65	2,622	+4.79(+10.44%)
Oct 03, 2022	46.75	46.99	45.86	45.86	3,008	-0.39(-0.84%)
Sep 30, 2022	45.55	46.25	45.55	46.25	539	+3.70(+8.70%)
Sep 29, 2022	42.55	42.55	42.55	42.55	161	+1.25(+3.03%)
Sep 28, 2022	43.40	43.81	41.30	41.30	7,768	+0.89(+2.20%)
Sep 27, 2022	40.41	40.41	40.41	40.41	1,427	-2.94(-6.78%)
Sep 26, 2022	43.65	43.65	43.35	43.35	1,009	-0.75(-1.70%)
Sep 23, 2022	42.00	44.10	41.21	44.10	31,245	-0.37(-0.83%)
Sep 22, 2022	45.00	47.00	44.47	44.47	9,065	-2.93(-6.18%)
Sep 20, 2022				47.40	2	-0.04(-0.08%)
Sep 16, 2022				47.44	90	-0.12(-0.25%)
Sep 15, 2022	50.26	50.26	47.56	47.56	2,064	-1.74(-3.53%)
Sep 14, 2022	50.20	50.20	49.30	49.30	1,811	-0.45(-0.90%)
Sep 13, 2022	49.71	49.75	49.71	49.75	1,286	-0.11(-0.22%)
Sep 12, 2022	49.86	49.86	49.86	49.86	503	-1.09(-2.14%)
Sep 09, 2022	50.95	50.95	50.02	50.95	320	+1.74(+3.54%)
Sep 08, 2022	47.41	49.86	47.41	49.21	898	+0.65(+1.34%)
Sep 07, 2022	48.11	48.56	48.11	48.56	936	+1.41(+2.99%)
Sep 06, 2022	47.15	47.15	47.15	47.15	6,616	+0.26(+0.55%)
Sep 01, 2022				46.89	2,784	-4.40(-8.58%)
Aug 31, 2022	51.29	51.29	51.29	51.29	2,125	-0.71(-1.37%)
Aug 30, 2022	52.23	52.23	52.00	52.00	5,839	+0.50(+0.97%)
Aug 24, 2022				51.50	61	-0.46(-0.89%)
Aug 23, 2022	49.68	51.96	49.61	51.96	8,352	+0.31(+0.60%)
Aug 22, 2022	53.00	53.00	51.65	51.65	13,523	-2.20(-4.08%)
Aug 19, 2022	53.85	53.85	53.85	53.85	1,032	-0.09(-0.17%)
Aug 18, 2022	56.00	56.00	53.94	53.94	337	-2.06(-3.68%)
Aug 17, 2022	56.00	56.00	56.00	56.00	755	+0.00(+0.00%)
Aug 16, 2022	57.22	57.22	56.00	56.00	394	+2.15(+3.99%)
Aug 12, 2022				53.85	312	-2.35(-4.18%)
Aug 11, 2022	56.30	56.30	56.20	56.20	767	+1.23(+2.24%)
Aug 10, 2022	57.15	57.15	54.97	54.97	2,250	-0.26(-0.46%)
Aug 09, 2022	55.00	55.97	55.00	55.23	451	+1.29(+2.38%)
Aug 08, 2022	56.00	56.00	53.94	53.94	813	-2.06(-3.68%)
Aug 05, 2022	56.00	56.00	56.00	56.00	439	+1.82(+3.36%)
Aug 04, 2022	54.18	54.18	54.18	54.18	1,324	-0.12(-0.22%)
Aug 03, 2022	54.30	54.30	54.30	54.30	505	-1.20(-2.16%)

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.