Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	49.14	49.19	48.26	48.34	1,179,356	-0.53(-1.08%)
Sep 28, 2023	48.19	48.99	48.17	48.87	1,730,881	+0.84(+1.74%)
Sep 27, 2023	48.25	48.64	47.59	48.03	1,233,625	-0.08(-0.17%)
Sep 26, 2023	48.34	48.61	48.07	48.11	1,086,525	-0.49(-1.01%)
Sep 25, 2023	48.36	48.62	48.37	48.60	929,051	+0.09(+0.18%)
Sep 22, 2023	48.76	48.95	48.50	48.51	937,958	-0.15(-0.31%)
Sep 21, 2023	49.36	49.36	48.66	48.66	1,193,072	-0.98(-1.98%)
Sep 20, 2023	50.50	50.60	49.60	49.65	914,411	-0.52(-1.03%)
Sep 19, 2023	50.16	50.23	49.78	50.16	787,142	-0.01(-0.02%)
Sep 18, 2023	50.13	50.48	50.12	50.17	806,020	-0.03(-0.06%)
Sep 15, 2023	50.59	50.79	50.04	50.20	1,551,351	-0.44(-0.86%)
Sep 14, 2023	50.87	50.89	50.45	50.64	906,077	+0.12(+0.24%)
Sep 13, 2023	50.19	50.84	50.15	50.52	853,996	+0.04(+0.08%)
Sep 12, 2023	50.87	50.95	50.38	50.48	966,422	-0.49(-0.96%)
Sep 11, 2023	50.49	51.16	50.33	50.97	988,370	+0.62(+1.22%)
Sep 08, 2023	50.72	50.79	50.14	50.35	885,906	-0.50(-0.98%)
Sep 07, 2023	51.47	51.47	50.76	50.85	1,016,194	-0.62(-1.20%)
Sep 06, 2023	51.28	51.67	50.92	51.47	1,374,276	+0.19(+0.37%)
Sep 05, 2023	52.21	52.21	51.26	51.28	976,021	-1.01(-1.94%)
Sep 01, 2023	52.58	52.68	52.13	52.29	675,585	+0.09(+0.17%)
Aug 31, 2023	52.91	53.03	52.20	52.20	1,436,756	-0.65(-1.22%)
Aug 30, 2023	52.60	53.14	52.56	52.85	821,942	+0.37(+0.70%)
Aug 29, 2023	51.63	52.52	51.63	52.48	680,911	+0.88(+1.72%)
Aug 28, 2023	51.75	52.03	51.36	51.60	1,180,505	+0.15(+0.29%)
Aug 25, 2023	51.12	51.60	50.84	51.45	828,586	+0.49(+0.96%)
Aug 24, 2023	51.68	51.90	50.95	50.96	958,802	-0.74(-1.42%)
Aug 23, 2023	51.75	52.06	51.54	51.70	611,746	+0.33(+0.64%)
Aug 22, 2023	51.30	51.53	51.23	51.37	713,202	+0.14(+0.27%)
Aug 21, 2023	51.26	51.46	51.01	51.23	643,228	-0.03(-0.06%)
Aug 18, 2023	51.38	51.51	51.09	51.26	883,185	-0.29(-0.56%)
Aug 17, 2023	52.10	52.14	51.50	51.55	1,019,000	-0.50(-0.96%)
Aug 16, 2023	52.64	52.78	52.00	52.04	1,105,716	-0.74(-1.39%)
Aug 15, 2023	52.94	53.16	52.74	52.78	563,734	-0.34(-0.64%)
Aug 14, 2023	52.84	53.13	52.81	53.12	535,077	+0.16(+0.30%)
Aug 11, 2023	52.64	53.02	52.49	52.96	557,497	+0.09(+0.17%)
Aug 10, 2023	53.23	53.65	52.83	52.87	1,230,902	-0.11(-0.21%)
Aug 09, 2023	53.07	53.47	52.92	52.98	904,123	-0.15(-0.28%)
Aug 08, 2023	53.70	53.84	52.50	53.13	2,043,256	-0.90(-1.67%)
Aug 07, 2023	53.97	54.25	53.89	54.03	1,127,767	+0.23(+0.43%)
Aug 04, 2023	54.09	54.36	53.73	53.80	1,082,246	-0.33(-0.61%)
Aug 03, 2023	54.43	54.54	54.08	54.13	1,090,195	-0.55(-1.00%)
Aug 02, 2023	54.98	55.27	54.57	54.68	1,313,782	-0.69(-1.24%)
Aug 01, 2023	55.29	55.66	55.14	55.37	715,118	-0.43(-0.77%)
Jul 31, 2023	56.48	56.51	55.61	55.79	596,307	-0.72(-1.27%)
Jul 28, 2023	56.64	56.82	56.27	56.51	771,383	+0.21(+0.37%)
Jul 27, 2023	57.60	57.62	56.27	56.30	1,382,444	-1.13(-1.97%)
Jul 26, 2023	56.74	57.49	56.74	57.43	1,010,731	+0.26(+0.45%)
Jul 25, 2023	56.56	57.30	56.45	57.17	984,453	+0.10(+0.17%)
Jul 24, 2023	57.33	57.56	57.01	57.08	869,995	-0.19(-0.33%)
Jul 21, 2023	56.76	57.48	56.47	57.26	1,812,365	+0.52(+0.91%)
Jul 20, 2023	56.28	56.96	56.28	56.75	899,610	+0.71(+1.26%)
Jul 19, 2023	56.20	56.64	55.97	56.04	781,313	-0.08(-0.14%)
Jul 18, 2023	55.90	56.16	55.48	56.12	1,142,849	-0.07(-0.12%)
Jul 17, 2023	56.36	56.44	55.97	56.19	716,770	-0.33(-0.58%)
Jul 14, 2023	56.34	56.72	56.25	56.52	645,646	+0.31(+0.55%)
Jul 13, 2023	56.24	56.38	56.02	56.21	729,202	+0.25(+0.44%)
Jul 12, 2023	55.89	56.13	55.78	55.96	1,077,636	+0.39(+0.70%)
Jul 11, 2023	55.38	55.72	55.24	55.57	733,732	+0.16(+0.29%)
Jul 10, 2023	54.75	55.50	54.75	55.41	758,696	+0.71(+1.29%)
Jul 07, 2023	54.65	55.07	54.57	54.71	925,387	-0.13(-0.24%)
Jul 06, 2023	54.76	54.98	54.49	54.84	1,597,909	-0.41(-0.74%)
Jul 05, 2023	55.17	55.37	54.98	55.25	1,334,499	-0.12(-0.22%)
Jul 03, 2023	55.84	55.84	55.15	55.37	592,328	-0.78(-1.38%)
Jun 30, 2023	55.80	56.32	55.80	56.14	491,063	+0.74(+1.33%)
Jun 29, 2023	54.92	55.42	54.86	55.40	747,110	+0.40(+0.72%)
Jun 28, 2023	54.90	55.14	54.82	55.01	586,665	+0.11(+0.20%)
Jun 27, 2023	55.20	55.20	54.40	54.90	1,366,635	-0.12(-0.22%)
Jun 26, 2023	55.18	55.34	54.53	55.02	1,002,772	-0.25(-0.45%)
Jun 23, 2023	55.29	55.51	55.12	55.27	597,872	-0.26(-0.47%)
Jun 22, 2023	55.28	55.64	55.15	55.52	573,536	+0.31(+0.56%)
Jun 21, 2023	55.36	55.39	55.02	55.22	700,640	-0.28(-0.50%)
Jun 20, 2023	54.81	55.70	54.70	55.49	2,084,690	-0.17(-0.30%)
Jun 16, 2023	55.60	56.03	55.52	55.66	1,141,134	+0.28(+0.50%)
Jun 15, 2023	54.53	55.51	54.45	55.38	1,247,596	-0.31(-0.55%)
May 08, 2023	55.75	55.75	55.44	55.69	515,883	-0.09(-0.16%)
May 05, 2023	55.76	55.91	55.39	55.78	517,929	+0.34(+0.61%)
May 04, 2023	55.85	55.89	55.28	55.44	1,044,620	-0.71(-1.26%)
May 03, 2023	55.90	56.78	55.90	56.15	1,392,851	+0.32(+0.57%)
May 02, 2023	56.00	56.37	55.45	55.83	1,097,088	-0.50(-0.88%)
May 01, 2023	56.35	56.59	56.19	56.33	984,501	-0.07(-0.12%)
Apr 28, 2023	55.72	56.63	55.67	56.40	1,344,445	+0.58(+1.03%)
Apr 27, 2023	55.45	55.88	55.08	55.82	1,355,921	+0.46(+0.83%)
Apr 26, 2023	55.33	55.60	54.92	55.36	1,523,153	-0.40(-0.71%)
Apr 25, 2023	56.42	56.56	55.65	55.76	1,022,021	-1.03(-1.82%)
Apr 24, 2023	56.57	56.87	56.53	56.79	1,007,881	+0.35(+0.62%)
Apr 21, 2023	56.15	56.58	56.10	56.45	1,381,544	+0.56(+1.00%)
Apr 20, 2023	56.05	56.21	55.71	55.89	1,048,706	-0.51(-0.90%)
Apr 19, 2023	55.23	56.50	55.21	56.40	2,696,891	+1.56(+2.84%)
Apr 18, 2023	55.25	55.33	54.72	54.84	574,599	-0.21(-0.38%)
Apr 17, 2023	54.88	55.08	54.72	55.04	551,714	+0.26(+0.47%)
Apr 14, 2023	54.86	55.06	54.55	54.79	628,614	-0.19(-0.34%)
Apr 13, 2023	54.33	54.99	54.31	54.97	755,233	+0.83(+1.54%)
Apr 12, 2023	54.58	54.83	54.09	54.14	795,065	-0.06(-0.11%)
Apr 11, 2023	54.00	54.45	54.00	54.20	833,052	+0.38(+0.70%)
Apr 10, 2023	53.69	53.85	53.28	53.82	319,332	-0.09(-0.17%)
Apr 06, 2023	53.98	54.06	53.62	53.91	509,752	-0.01(-0.02%)
Apr 05, 2023	53.55	53.98	53.49	53.92	610,135	+0.31(+0.57%)
Apr 04, 2023	53.43	53.94	53.43	53.61	628,103	+0.28(+0.52%)
Apr 03, 2023	53.43	53.47	52.90	53.34	682,477	-0.29(-0.54%)
Mar 31, 2023	52.94	53.70	52.94	53.62	624,504	+0.83(+1.58%)
Mar 30, 2023	52.77	52.84	52.52	52.79	584,569	+0.42(+0.80%)
Mar 29, 2023	52.26	52.44	52.11	52.37	466,368	+0.34(+0.65%)
Mar 28, 2023	52.26	52.50	51.86	52.03	511,616	-0.42(-0.80%)
Mar 27, 2023	52.47	52.98	52.39	52.45	759,878	+0.28(+0.53%)
Mar 24, 2023	51.33	52.25	51.27	52.17	530,043	+0.65(+1.25%)
Mar 23, 2023	51.88	52.26	51.23	51.53	749,753	-0.09(-0.17%)
Mar 22, 2023	52.52	52.95	51.62	51.62	806,098	-0.90(-1.72%)
Mar 21, 2023	52.05	52.61	52.01	52.52	733,204	+0.72(+1.38%)
Mar 20, 2023	51.27	51.89	51.19	51.80	717,580	+0.62(+1.20%)
Mar 17, 2023	51.72	51.91	51.04	51.19	1,033,327	-0.76(-1.47%)
Mar 16, 2023	50.69	52.04	50.69	51.95	1,121,508	+0.81(+1.59%)
Mar 15, 2023	50.85	51.19	50.41	51.14	1,656,437	-0.44(-0.85%)
Mar 14, 2023	51.36	51.75	50.97	51.58	1,385,947	+0.90(+1.78%)
Mar 13, 2023	49.82	51.25	49.78	50.67	1,956,119	+0.57(+1.13%)
Mar 10, 2023	50.94	51.10	49.74	50.11	1,619,831	-0.92(-1.81%)
Mar 09, 2023	51.53	52.02	50.92	51.03	885,774	-0.41(-0.79%)
Mar 08, 2023	51.41	51.69	51.18	51.44	774,403	-0.09(-0.17%)
Mar 07, 2023	52.42	52.60	51.47	51.53	928,674	-0.88(-1.69%)
Mar 06, 2023	52.93	53.09	52.30	52.41	640,014	-0.69(-1.29%)
Mar 03, 2023	52.31	53.15	52.30	53.10	565,555	+0.92(+1.77%)
Mar 02, 2023	51.09	52.29	51.09	52.17	508,904	+0.76(+1.49%)
Mar 01, 2023	51.47	51.56	51.11	51.41	601,514	-0.22(-0.42%)
Feb 28, 2023	51.48	52.02	51.40	51.63	473,450	+0.13(+0.25%)
Feb 27, 2023	51.80	52.16	51.41	51.50	665,348	-0.08(-0.15%)
Feb 24, 2023	51.69	51.84	51.32	51.58	556,155	-0.70(-1.35%)
Feb 23, 2023	52.28	52.45	51.76	52.28	507,794	+0.19(+0.36%)
Feb 22, 2023	52.25	52.52	51.83	52.09	848,514	-0.12(-0.23%)
Feb 21, 2023	52.62	52.78	52.05	52.21	815,630	-0.99(-1.87%)
Feb 17, 2023	52.92	53.31	52.77	53.21	659,937	+0.15(+0.28%)
Feb 16, 2023	52.98	53.65	52.85	53.06	607,168	-0.64(-1.18%)
Feb 15, 2023	53.22	53.73	53.13	53.69	534,590	+0.26(+0.48%)
Feb 14, 2023	53.76	54.04	53.06	53.43	560,393	-0.42(-0.77%)
Feb 13, 2023	53.56	53.94	53.52	53.85	369,808	+0.37(+0.69%)
Feb 10, 2023	53.22	53.68	53.08	53.48	746,308	+0.24(+0.45%)
Feb 09, 2023	54.51	54.55	53.07	53.24	913,715	-1.25(-2.30%)
Feb 08, 2023	54.85	55.16	54.40	54.50	452,705	-0.60(-1.08%)
Feb 07, 2023	54.07	55.29	53.90	55.09	584,194	+0.74(+1.37%)
Feb 06, 2023	54.90	54.99	54.23	54.35	649,861	-0.89(-1.62%)
Feb 03, 2023	55.33	55.70	54.95	55.24	549,877	-0.43(-0.77%)
Feb 02, 2023	55.00	55.77	54.86	55.67	1,029,743	+0.78(+1.43%)
Feb 01, 2023	54.10	55.19	53.82	54.88	1,052,726	+1.26(+2.35%)
Jan 31, 2023	53.05	53.62	52.92	53.62	640,666	+0.59(+1.10%)
Jan 30, 2023	53.34	53.65	52.98	53.04	512,200	-0.65(-1.20%)
Jan 27, 2023	53.63	53.96	53.33	53.68	595,408	-0.08(-0.15%)
Jan 26, 2023	53.63	53.86	53.24	53.76	521,665	+0.32(+0.59%)
Jan 25, 2023	53.04	53.47	52.73	53.44	807,680	-0.32(-0.59%)
Jan 24, 2023	54.22	54.33	53.67	53.76	1,005,760	-0.97(-1.78%)
Jan 23, 2023	54.14	55.04	54.14	54.73	1,260,426	+0.58(+1.06%)
Jan 20, 2023	53.66	54.24	53.39	54.16	2,825,892	+0.73(+1.38%)
Jan 19, 2023	52.98	53.67	52.94	53.42	521,514	+0.06(+0.11%)
Jan 18, 2023	54.24	54.47	53.29	53.36	713,478	-0.72(-1.34%)
Jan 17, 2023	53.95	54.25	53.79	54.09	688,783	-0.01(-0.02%)
Jan 13, 2023	53.23	54.14	53.23	54.10	436,998	+0.52(+0.96%)
Jan 12, 2023	53.66	53.83	53.07	53.58	583,528	-0.16(-0.30%)
Jan 11, 2023	53.77	54.01	53.23	53.74	891,218	+0.06(+0.11%)
Jan 10, 2023	52.61	53.73	52.61	53.68	785,963	+1.10(+2.10%)
Jan 09, 2023	53.20	53.39	52.52	52.58	712,987	-0.43(-0.81%)
Jan 06, 2023	53.24	53.25	51.87	53.01	649,650	+0.08(+0.15%)
Jan 05, 2023	53.10	53.31	52.59	52.93	880,165	-0.33(-0.62%)
Jan 04, 2023	52.62	53.41	52.58	53.25	851,057	+1.00(+1.92%)
Jan 03, 2023	52.53	53.00	51.80	52.25	667,919	+0.05(+0.10%)
Dec 30, 2022	52.04	52.27	51.61	52.20	561,120	-0.26(-0.49%)
Dec 29, 2022	51.74	52.79	51.59	52.46	416,281	+1.11(+2.17%)
Dec 28, 2022	51.85	52.35	51.34	51.35	2,017,754	-0.42(-0.81%)
Dec 27, 2022	51.66	52.01	51.21	51.77	1,894,908	+0.03(+0.06%)
Dec 23, 2022	51.64	51.90	51.36	51.74	364,421	-0.11(-0.21%)
Dec 22, 2022	51.60	51.85	50.93	51.84	543,530	-0.10(-0.19%)
Dec 21, 2022	51.43	52.18	51.42	51.94	489,054	+0.77(+1.51%)
Dec 20, 2022	50.99	51.33	50.62	51.17	422,663	+0.13(+0.25%)
Dec 19, 2022	51.24	51.38	50.80	51.04	520,591	-0.30(-0.58%)
Dec 16, 2022	51.81	51.87	51.06	51.34	1,086,496	-0.89(-1.71%)
Dec 15, 2022	52.87	53.03	52.14	52.23	552,138	-1.34(-2.50%)
Dec 14, 2022	53.71	54.34	53.19	53.57	689,858	-0.33(-0.61%)
Dec 13, 2022	54.22	54.67	53.61	53.90	792,584	+0.80(+1.50%)
Dec 12, 2022	52.53	53.13	52.53	53.10	599,225	+0.64(+1.23%)
Dec 09, 2022	52.57	53.00	52.43	52.46	512,975	-0.35(-0.66%)
Dec 08, 2022	52.18	52.99	51.95	52.81	719,954	+0.86(+1.66%)
Dec 07, 2022	51.40	52.06	51.37	51.94	580,813	+0.53(+1.02%)
Dec 06, 2022	51.89	52.00	51.13	51.42	517,595	-0.68(-1.31%)
Dec 05, 2022	52.73	52.73	52.01	52.10	473,047	-1.08(-2.03%)
Dec 02, 2022	52.48	53.27	52.31	53.18	504,570	-0.01(-0.02%)
Dec 01, 2022	52.91	53.40	52.70	53.19	624,814	+0.59(+1.11%)
Nov 30, 2022	51.05	52.63	50.85	52.61	585,704	+1.62(+3.17%)
Nov 29, 2022	50.84	51.14	50.71	50.99	566,611	+0.00(+0.00%)
Nov 28, 2022	51.52	51.81	50.87	50.99	671,602	-0.89(-1.72%)
Nov 25, 2022	51.82	51.94	51.70	51.88	203,596	+0.17(+0.33%)
Nov 23, 2022	51.20	51.83	51.16	51.71	619,802	+0.56(+1.09%)
Nov 22, 2022	50.86	51.21	50.44	51.16	498,645	+0.19(+0.37%)
Nov 21, 2022	50.63	51.41	50.63	50.97	424,657	+0.09(+0.18%)
Nov 18, 2022	50.82	51.11	50.52	50.88	770,525	+0.61(+1.22%)
Nov 17, 2022	50.48	50.53	49.89	50.27	783,123	-0.78(-1.53%)
Nov 16, 2022	51.43	51.72	50.90	51.05	477,295	-0.38(-0.73%)
Nov 15, 2022	51.41	51.77	50.93	51.43	757,140	+0.71(+1.41%)
Nov 14, 2022	51.30	51.47	50.71	50.71	1,328,524	-0.74(-1.45%)
Nov 11, 2022	51.02	51.84	50.82	51.46	931,847	+0.68(+1.35%)
Nov 10, 2022	49.68	50.86	49.68	50.77	1,634,248	+2.77(+5.76%)
Nov 09, 2022	48.28	48.87	47.94	48.01	786,524	-0.48(-0.98%)
Nov 08, 2022	48.74	49.13	48.05	48.48	1,178,960	-0.45(-0.91%)
Nov 07, 2022	48.89	49.08	48.60	48.93	635,246	+0.30(+0.61%)
Nov 04, 2022	48.48	48.65	47.67	48.63	667,605	+0.80(+1.68%)
Nov 03, 2022	48.14	48.27	47.36	47.83	766,509	-0.89(-1.83%)
Nov 02, 2022	50.10		48.69	48.72	1,077,037	-1.54(-3.06%)
Nov 01, 2022	50.31	50.77	49.76	50.26	853,202	+0.47(+0.94%)
Oct 31, 2022	49.31	49.92	49.30	49.79	599,516	+0.21(+0.42%)
Oct 28, 2022	48.85	49.73	48.63	49.58	684,260	+0.59(+1.21%)
Oct 27, 2022	49.59	49.59	48.84	48.99	1,104,859	-0.51(-1.02%)
Oct 26, 2022	48.90	50.36	48.90	49.49	574,404	+0.35(+0.71%)
Oct 25, 2022	48.30	49.20	48.30	49.15	753,148	+0.90(+1.87%)
Oct 24, 2022	47.82	48.38	47.66	48.24	702,944	+0.62(+1.31%)
Oct 21, 2022	46.77	47.70	46.12	47.62	889,996	+0.72(+1.54%)
Oct 20, 2022	47.59	47.99	46.89	46.90	625,472	-0.90(-1.89%)
Oct 19, 2022	48.49	48.54	47.19	47.80	699,307	-1.07(-2.19%)
Oct 18, 2022	49.61	49.91	48.62	48.87	1,119,237	+0.46(+0.94%)
Oct 17, 2022	47.72	48.58	47.72	48.41	572,497	+1.25(+2.65%)
Oct 14, 2022	48.46	48.87	47.05	47.16	602,583	-0.95(-1.98%)
Oct 13, 2022	46.02	48.51	45.82	48.12	1,153,017	+1.17(+2.49%)
Oct 12, 2022	47.32	47.44	46.89	46.95	727,598	-0.34(-0.71%)
Oct 11, 2022	47.19	47.86	46.64	47.28	809,595	-0.10(-0.21%)
Oct 10, 2022	48.33	48.39	47.21	47.38	599,848	-0.77(-1.61%)
Oct 07, 2022	48.96	49.21	47.89	48.15	635,686	-1.15(-2.33%)
Oct 06, 2022	49.60	49.91	49.10	49.31	1,400,062	-0.54(-1.07%)
Oct 05, 2022	49.20	50.10	48.99	49.84	766,262	+0.16(+0.32%)
Oct 04, 2022	48.81	49.69	48.76	49.68	1,080,063	+1.56(+3.24%)

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.