Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	52.25	52.25	51.69	51.78	3,262	+0.16(+0.31%)
Sep 28, 2023	51.61	51.81	51.60	51.62	4,273	+0.30(+0.59%)
Sep 27, 2023	51.46	51.54	51.19	51.32	1,979	+0.04(+0.07%)
Sep 26, 2023	51.55	51.59	51.17	51.28	5,908	-0.82(-1.57%)
Sep 25, 2023	51.79	52.12	52.02	52.10	5,172	+0.29(+0.56%)
Sep 22, 2023	52.15	52.30	51.81	51.81	8,903	-0.03(-0.06%)
Sep 21, 2023	52.33	52.33	51.84	51.84	2,413	-0.95(-1.80%)
Sep 20, 2023	53.66	53.66	52.80	52.80	56,963	-0.62(-1.15%)
Sep 19, 2023	53.34	53.58	53.03	53.41	7,751	-0.15(-0.28%)
Sep 18, 2023	53.59	53.81	53.47	53.56	5,197	-0.02(-0.04%)
Sep 15, 2023	54.29	54.29	53.58	53.58	4,354	-1.09(-1.99%)
Sep 14, 2023	54.31	54.76	54.31	54.67	4,818	+0.21(+0.39%)
Sep 13, 2023	54.41	54.68	54.31	54.46	8,342	+0.02(+0.04%)
Sep 12, 2023	54.63	54.70	54.44	54.44	4,846	-0.51(-0.93%)
Sep 11, 2023	54.61	54.99	54.61	54.95	1,439	+0.54(+0.99%)
Sep 08, 2023	54.45	54.66	54.33	54.41	5,770	-0.07(-0.13%)
Sep 07, 2023	54.15	54.54	54.15	54.48	6,666	-0.08(-0.15%)
Sep 06, 2023	54.83	54.83	54.36	54.56	6,548	-0.41(-0.75%)
Sep 05, 2023	54.82	55.09	54.77	54.97	13,620	-0.08(-0.15%)
Sep 01, 2023	55.24	55.24	54.85	55.05	13,429	+0.06(+0.10%)
Aug 31, 2023	55.23	55.34	54.96	54.99	7,650	+0.05(+0.08%)
Aug 30, 2023	54.73	55.13	54.67	54.95	15,262	+0.33(+0.60%)
Aug 29, 2023	53.55	55.07	53.55	54.62	6,287	+0.92(+1.72%)
Aug 28, 2023	53.51	53.69	53.44	53.69	3,190	+0.31(+0.59%)
Aug 25, 2023	53.17	53.60	52.77	53.38	4,155	+0.45(+0.84%)
Aug 24, 2023	53.95	53.95	52.93	52.93	3,601	-0.84(-1.56%)
Aug 23, 2023	53.32	53.77	53.25	53.77	5,893	+0.78(+1.46%)
Aug 22, 2023	53.42	53.42	52.89	53.00	13,935	-0.12(-0.23%)
Aug 21, 2023	53.00	53.26	52.72	53.12	1,078	+0.77(+1.47%)
Aug 18, 2023	52.07	52.43	51.90	52.35	12,890	+0.04(+0.09%)
Aug 17, 2023	53.04	53.04	52.30	52.30	4,375	-0.59(-1.11%)
Aug 16, 2023	53.57	53.57	52.89	52.89	3,050	-0.62(-1.16%)
Aug 15, 2023	53.94	53.94	53.51	53.51	4,805	-0.55(-1.02%)
Aug 14, 2023	53.44	54.07	53.44	54.06	3,339	+0.66(+1.24%)
Aug 11, 2023	53.53	53.66	53.40	53.40	3,631	-0.38(-0.71%)
Aug 10, 2023	54.08	54.34	53.61	53.78	5,185	+0.15(+0.28%)
Aug 09, 2023	54.13	54.13	53.44	53.63	8,026	-0.55(-1.02%)
Aug 08, 2023	53.88	54.26	53.80	54.19	6,235	-0.50(-0.92%)
Aug 07, 2023	54.31	54.69	54.20	54.69	9,360	+0.57(+1.05%)
Aug 04, 2023	54.63	54.91	54.12	54.12	14,148	-0.10(-0.19%)
Aug 03, 2023	54.23	54.37	54.17	54.23	14,443	-0.25(-0.46%)
Aug 02, 2023	55.13	55.13	54.23	54.48	10,661	-0.98(-1.78%)
Aug 01, 2023	55.41	55.69	55.41	55.46	4,935	-0.16(-0.29%)
Jul 31, 2023	55.44	55.80	55.44	55.62	7,654	+0.12(+0.22%)
Jul 28, 2023	55.12	55.59	55.12	55.50	8,508	+0.75(+1.37%)
Jul 27, 2023	55.67	55.79	54.69	54.75	7,656	-0.43(-0.78%)
Jul 26, 2023	55.16	55.23	54.93	55.18	62,915	-0.33(-0.60%)
Jul 25, 2023	55.52	55.66	55.42	55.52	6,874	+0.41(+0.75%)
Jul 24, 2023	55.31	55.45	55.09	55.10	7,037	-0.01(-0.02%)
Jul 21, 2023	55.42	55.55	55.11	55.11	5,088	-0.25(-0.45%)
Jul 20, 2023	56.06	56.08	55.36	55.36	15,912	-0.97(-1.72%)
Jul 19, 2023	56.57	56.68	56.31	56.33	10,210	+0.09(+0.16%)
Jul 18, 2023	55.71	56.45	55.66	56.24	9,080	+0.40(+0.71%)
Jul 17, 2023	55.61	55.95	55.43	55.84	7,443	+0.37(+0.67%)
Jul 14, 2023	55.73	56.05	55.47	55.47	24,678	+0.08(+0.14%)
Jul 13, 2023	55.24	55.50	55.13	55.39	17,814	+0.65(+1.19%)
Jul 12, 2023	54.86	54.88	54.47	54.74	27,447	+0.51(+0.94%)
Jul 11, 2023	54.09	54.31	53.88	54.23	6,572	+0.30(+0.56%)
Jul 10, 2023	53.74	53.93	53.61	53.93	11,654	+0.28(+0.52%)
Jul 07, 2023	53.77	54.11	53.64	53.65	7,304	-0.04(-0.07%)
Jul 06, 2023	53.66	54.33	53.42	53.69	8,240	-0.59(-1.09%)
Jul 05, 2023	53.99	54.42	53.99	54.28	8,985	+0.09(+0.17%)
Jul 03, 2023	54.33	54.33	54.01	54.19	19,402	-0.05(-0.10%)
Jun 30, 2023	54.30	54.45	54.24	54.24	14,965	+0.60(+1.12%)
Jun 29, 2023	53.58	53.71	53.42	53.64	19,326	+0.05(+0.09%)
Jun 28, 2023	53.34	53.66	53.34	53.59	15,334	+0.08(+0.15%)
Jun 27, 2023	53.08	53.61	52.84	53.51	4,301	+0.75(+1.43%)
Jun 26, 2023	53.22	53.24	52.76	52.76	2,759	-0.55(-1.04%)
Jun 23, 2023	53.03	53.32	53.03	53.31	3,808	-0.18(-0.34%)
Jun 22, 2023	52.94	53.55	52.94	53.49	10,343	+0.32(+0.60%)
Jun 21, 2023	53.43	53.43	52.97	53.17	7,393	-0.31(-0.58%)
Jun 20, 2023	53.50	53.66	53.19	53.48	4,686	-0.07(-0.13%)
Jun 16, 2023	54.06	54.08	53.55	53.55	2,628	-0.27(-0.50%)
Jun 15, 2023	52.84	54.06	52.84	53.82	10,844	+5.34(+11.02%)
May 08, 2023	48.22	48.49	48.14	48.48	4,327	+0.23(+0.48%)
May 05, 2023	47.63	48.39	47.63	48.25	3,908	+0.87(+1.83%)
May 04, 2023	47.53	47.53	47.32	47.38	2,435	-0.22(-0.46%)
May 03, 2023	47.93	48.09	47.60	47.60	2,185	-0.27(-0.56%)
May 02, 2023	47.68	48.01	47.68	47.87	4,905	-0.49(-1.01%)
May 01, 2023	48.44	48.44	48.31	48.36	1,334	+0.15(+0.31%)
Apr 28, 2023	47.80	48.21	47.66	48.21	1,242	+0.18(+0.37%)
Apr 27, 2023	47.62	48.03	47.62	48.03	3,040	+1.22(+2.61%)
Apr 26, 2023	46.95	46.99	46.68	46.81	5,172	+0.23(+0.49%)
Apr 25, 2023	47.19	47.24	46.58	46.58	4,146	-1.01(-2.12%)
Apr 24, 2023	47.63	47.84	47.50	47.59	1,909	-0.14(-0.29%)
Apr 21, 2023	47.48	47.74	47.48	47.73	2,219	+0.19(+0.40%)
Apr 20, 2023	47.55	47.87	47.49	47.53	6,314	-0.26(-0.54%)
Apr 19, 2023	47.69	47.87	47.60	47.79	8,111	+0.00(+0.01%)
Apr 18, 2023	48.02	48.02	47.75	47.79	2,257	+0.04(+0.08%)
Apr 17, 2023	47.73	47.75	47.43	47.75	3,002	+0.11(+0.24%)
Apr 14, 2023	47.64	47.64	47.27	47.64	5,445	-0.08(-0.16%)
Apr 13, 2023	47.32	47.80	47.32	47.72	3,869	+0.85(+1.82%)
Apr 12, 2023	47.24	47.38	46.86	46.86	3,266	-0.12(-0.26%)
Apr 11, 2023	46.88	47.18	46.87	46.99	15,252	-0.09(-0.19%)
Apr 10, 2023	46.84	47.10	46.63	47.08	7,528	-0.00(-0.01%)
Apr 06, 2023	46.67	47.17	46.67	47.08	16,843	+0.07(+0.14%)
Apr 05, 2023	46.82	47.01	46.81	47.01	3,948	-0.43(-0.90%)
Apr 04, 2023	47.59	47.72	47.33	47.44	8,925	-0.08(-0.17%)
Apr 03, 2023	47.48	47.59	47.37	47.52	11,416	-0.11(-0.23%)
Mar 31, 2023	47.30	47.63	47.30	47.63	2,313	+0.81(+1.72%)
Mar 30, 2023	46.80	46.82	46.70	46.82	3,020	+0.43(+0.93%)
Mar 29, 2023	46.11	46.51	46.07	46.39	4,367	+0.69(+1.50%)
Mar 28, 2023	45.84	45.87	45.50	45.70	4,947	-0.27(-0.59%)
Mar 27, 2023	46.30	46.30	45.87	45.98	6,392	-0.01(-0.03%)
Mar 24, 2023	45.63	46.02	45.62	45.99	4,105	+0.13(+0.28%)
Mar 23, 2023	45.83	46.15	45.83	45.86	1,413	+0.54(+1.19%)
Mar 22, 2023	46.09	46.22	45.32	45.32	3,096	-0.83(-1.80%)
Mar 21, 2023	45.85	46.20	45.59	46.15	3,268	+0.68(+1.50%)
Mar 20, 2023	45.34	45.59	45.11	45.47	11,915	+0.19(+0.42%)
Mar 17, 2023	45.70	45.83	45.15	45.28	28,141	-0.47(-1.03%)
Mar 16, 2023	44.57	45.75	44.52	45.75	3,651	+1.18(+2.66%)
Mar 15, 2023	44.18	44.61	44.05	44.57	25,283	-0.17(-0.37%)
Mar 14, 2023	44.65	44.73	44.25	44.73	109,012	+1.00(+2.29%)
Mar 13, 2023	43.33	44.21	43.15	43.73	5,801	+0.18(+0.41%)
Mar 10, 2023	44.08	44.28	43.51	43.55	3,000	-0.85(-1.92%)
Mar 09, 2023	45.41	45.51	44.35	44.41	3,832	-0.71(-1.58%)
Mar 08, 2023	44.98	45.17	44.78	45.12	6,089	+0.18(+0.41%)
Mar 07, 2023	45.59	45.60	44.91	44.93	6,487	-0.45(-0.99%)
Mar 06, 2023	45.64	45.87	45.38	45.38	2,715	-0.07(-0.15%)
Mar 03, 2023	45.19	45.50	45.14	45.45	2,578	+0.81(+1.81%)
Mar 02, 2023	43.92	44.64	43.80	44.64	2,880	+0.60(+1.37%)
Mar 01, 2023	44.09	44.22	43.96	44.04	3,921	-0.42(-0.94%)
Feb 28, 2023	44.63	44.66	44.39	44.45	4,005	+0.01(+0.02%)
Feb 27, 2023	44.86	44.86	44.40	44.45	4,758	+0.23(+0.51%)
Feb 24, 2023	44.33	44.40	43.95	44.22	10,082	-0.77(-1.72%)
Feb 23, 2023	44.94	45.05	44.50	44.99	3,970	+0.47(+1.06%)
Feb 22, 2023	44.66	44.87	44.48	44.52	11,734	+0.02(+0.06%)
Feb 21, 2023	45.01	45.03	44.49	44.49	4,557	-0.96(-2.11%)
Feb 17, 2023	45.25	45.47	45.15	45.45	12,786	-0.25(-0.55%)
Feb 16, 2023	45.85	46.39	45.70	45.70	9,840	-0.91(-1.96%)
Feb 15, 2023	46.05	46.61	46.05	46.61	5,728	+0.21(+0.46%)
Feb 14, 2023	45.99	46.48	45.99	46.40	60,845	+0.25(+0.54%)
Feb 13, 2023	45.58	46.17	45.58	46.15	20,647	+0.70(+1.54%)
Feb 10, 2023	45.40	45.49	45.22	45.45	11,480	-0.24(-0.52%)
Feb 09, 2023	46.62	46.65	45.58	45.69	122,634	-0.46(-1.00%)
Feb 08, 2023	46.52	46.52	45.92	46.15	193,583	-0.22(-0.47%)
Feb 07, 2023	45.55	46.45	45.45	46.37	324,810	+0.61(+1.33%)
Feb 06, 2023	45.71	45.98	45.71	45.76	10,851	-0.37(-0.80%)
Feb 03, 2023	45.99	46.89	45.99	46.13	10,730	-0.78(-1.66%)
Feb 02, 2023	46.48	47.22	46.48	46.91	24,128	+1.32(+2.89%)
Feb 01, 2023	44.69	45.83	44.69	45.59	23,609	+0.72(+1.60%)
Jan 31, 2023	44.18	44.87	44.17	44.87	7,362	+0.83(+1.89%)
Jan 30, 2023	44.28	44.44	43.99	44.04	6,090	-0.71(-1.58%)
Jan 27, 2023	44.50	45.03	44.46	44.75	4,145	+0.32(+0.73%)
Jan 26, 2023	44.16	44.42	44.05	44.42	10,060	+0.53(+1.21%)
Jan 25, 2023	43.38	43.93	43.32	43.89	7,160	-0.07(-0.16%)
Jan 24, 2023	43.88	44.12	43.88	43.96	4,760	-0.14(-0.32%)
Jan 23, 2023	43.45	44.24	43.39	44.10	26,739	+0.61(+1.40%)
Jan 20, 2023	42.54	43.49	42.54	43.49	3,307	+1.10(+2.59%)
Jan 19, 2023	42.40	42.63	42.24	42.39	6,001	-0.26(-0.61%)
Jan 18, 2023	43.20	43.60	42.65	42.65	26,721	-0.73(-1.68%)
Jan 17, 2023	43.33	43.48	43.26	43.38	5,625	+0.03(+0.06%)
Jan 13, 2023	42.65	43.36	42.65	43.36	126,363	+0.22(+0.52%)
Jan 12, 2023	42.96	43.13	42.32	43.13	4,695	+0.43(+1.01%)
Jan 11, 2023	42.33	42.76	42.33	42.70	2,486	+0.58(+1.37%)
Jan 10, 2023	41.57	42.13	41.57	42.13	3,066	+0.40(+0.97%)
Jan 09, 2023	41.60	42.21	41.60	41.72	5,620	+0.44(+1.06%)
Jan 06, 2023	40.93	41.52	40.92	41.29	4,513	+0.77(+1.89%)
Jan 05, 2023	40.67	40.82	40.52	40.52	4,267	-0.76(-1.84%)
Jan 04, 2023	41.26	41.48	40.95	41.28	16,117	+0.39(+0.96%)
Jan 03, 2023	41.22	41.22	40.63	40.89	2,938	+0.11(+0.27%)
Dec 30, 2022	40.72	40.83	40.38	40.78	29,600	-0.29(-0.71%)
Dec 29, 2022	40.61	41.09	40.61	41.07	30,098	+1.09(+2.72%)
Dec 28, 2022	40.45	40.81	39.98	39.98	15,539	-0.49(-1.21%)
Dec 27, 2022	40.67	40.81	40.43	40.47	33,608	-0.26(-0.63%)
Dec 23, 2022	40.40	40.82	40.23	40.72	20,261	-0.04(-0.10%)
Dec 22, 2022	40.60	40.76	40.07	40.76	24,995	-0.57(-1.37%)
Dec 21, 2022	41.07	41.44	41.07	41.33	14,582	+0.65(+1.60%)
Dec 20, 2022	40.72	40.80	40.60	40.68	7,146	-0.04(-0.11%)
Dec 19, 2022	40.97	40.97	40.50	40.72	29,869	-0.50(-1.21%)
Dec 16, 2022	41.62	41.62	41.01	41.22	3,718	-0.48(-1.15%)
Dec 15, 2022	41.87	42.09	41.55	41.70	6,978	-1.28(-2.99%)
Dec 14, 2022	43.26	43.66	42.80	42.99	12,511	-0.23(-0.52%)
Dec 13, 2022	44.18	44.30	43.02	43.21	12,323	+0.35(+0.82%)
Dec 12, 2022	42.29	42.86	42.29	42.86	30,671	+0.73(+1.74%)
Dec 09, 2022	42.47	42.61	42.12	42.12	31,710	-0.42(-0.99%)
Dec 08, 2022	42.21	42.55	42.21	42.55	40,660	+0.61(+1.45%)
Dec 07, 2022	41.88	42.10	41.76	41.94	14,951	+0.03(+0.08%)
Dec 06, 2022	42.60	42.60	41.66	41.90	15,502	-0.70(-1.64%)
Dec 05, 2022	43.12	43.22	42.45	42.60	214,170	-0.89(-2.05%)
Dec 02, 2022	42.92	43.57	42.92	43.50	26,521	-0.10(-0.22%)
Dec 01, 2022	43.52	43.67	43.11	43.59	274,808	+0.37(+0.87%)
Nov 30, 2022	41.75	43.27	41.51	43.22	34,286	+1.65(+3.96%)
Nov 29, 2022	41.82	41.84	41.42	41.57	39,079	-0.25(-0.59%)
Nov 28, 2022	42.45	42.45	41.78	41.82	122,249	-0.62(-1.47%)
Nov 25, 2022	42.44	42.59	42.34	42.44	100,221	-0.07(-0.17%)
Nov 23, 2022	42.12	42.61	42.12	42.52	34,439	+0.40(+0.95%)
Nov 22, 2022	41.80	42.12	41.43	42.12	23,740	+0.51(+1.23%)
Nov 21, 2022	41.79	41.82	41.37	41.61	14,824	-0.28(-0.67%)
Nov 18, 2022	42.11	42.11	41.59	41.89	7,012	+0.20(+0.49%)
Nov 17, 2022	41.56	41.89	41.40	41.68	8,913	-0.52(-1.23%)
Nov 16, 2022	42.47	42.50	42.11	42.20	29,371	-0.51(-1.20%)
Nov 15, 2022	43.07	43.13	42.52	42.71	16,521	+0.64(+1.51%)
Nov 14, 2022	42.35	42.69	42.08	42.08	6,350	-0.49(-1.15%)
Nov 11, 2022	41.87	42.64	41.87	42.56	14,874	+0.72(+1.72%)
Nov 10, 2022	40.90	41.86	40.67	41.84	12,692	+3.02(+7.78%)
Nov 09, 2022	39.65	39.67	38.83	38.83	113,379	-1.09(-2.72%)
Nov 08, 2022	39.60	40.36	39.60	39.91	31,907	+0.24(+0.62%)
Nov 07, 2022	39.36	39.72	39.16	39.67	35,650	+0.56(+1.42%)
Nov 04, 2022	39.30	39.48	38.42	39.11	93,962	+0.20(+0.51%)
Nov 03, 2022	39.11	39.24	38.78	38.92	39,387	-0.68(-1.73%)
Nov 02, 2022	40.89		39.51	39.60	27,550	-1.31(-3.21%)
Nov 01, 2022	41.86	41.86	40.88	40.91	8,350	-0.45(-1.09%)
Oct 31, 2022	41.39	41.47	41.16	41.36	8,506	-0.20(-0.47%)
Oct 28, 2022	40.52	41.67	40.52	41.56	56,173	+0.78(+1.92%)
Oct 27, 2022	41.14	41.40	40.75	40.77	99,619	-0.62(-1.49%)
Oct 26, 2022	41.24	42.05	41.24	41.39	32,923	-0.40(-0.96%)
Oct 25, 2022	40.89	41.80	40.89	41.79	14,727	+1.01(+2.47%)
Oct 24, 2022	40.49	40.97	40.09	40.78	20,613	+0.43(+1.07%)
Oct 21, 2022	39.36	40.41	39.36	40.35	4,757	+0.79(+2.00%)
Oct 20, 2022	39.82	40.27	39.41	39.56	35,927	-0.21(-0.54%)
Oct 19, 2022	39.93	40.16	39.50	39.77	34,914	-0.43(-1.07%)
Oct 18, 2022	40.65	40.65	39.75	40.21	10,147	+0.66(+1.66%)
Oct 17, 2022	38.94	39.74	38.94	39.55	8,778	+1.17(+3.04%)
Oct 14, 2022	39.61	39.61	38.36	38.38	9,321	-0.82(-2.10%)
Oct 13, 2022	37.52	39.41	37.28	39.21	8,846	+0.72(+1.88%)
Oct 12, 2022	38.74	38.79	38.48	38.48	18,817	-0.11(-0.28%)
Oct 11, 2022	38.88	39.15	38.45	38.59	20,390	-0.55(-1.40%)
Oct 10, 2022	39.56	39.56	38.83	39.14	20,393	-0.40(-1.02%)
Oct 07, 2022	40.05	40.08	39.54	39.54	3,835	-1.49(-3.63%)
Oct 06, 2022	41.46	41.46	41.00	41.03	5,124	-0.41(-0.99%)
Oct 05, 2022	40.81	41.64	40.73	41.44	2,236	+0.05(+0.12%)
Oct 04, 2022	41.20	41.39	41.04	41.39	3,936	+1.38(+3.45%)

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.