Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	127.22	127.92	124.30	124.49	1,097,133	-1.73(-1.37%)
Sep 28, 2023	123.12	127.92	123.01	126.22	1,199,688	+2.91(+2.36%)
Sep 27, 2023	123.35	125.06	122.60	123.31	1,162,754	+1.40(+1.15%)
Sep 26, 2023	122.00	124.33	121.82	121.91	1,376,575	-1.18(-0.96%)
Sep 25, 2023	121.05	124.40	123.00	123.09	917,105	+1.25(+1.03%)
Sep 22, 2023	122.29	124.51	121.19	121.84	1,650,681	+0.82(+0.68%)
Sep 21, 2023	125.00	125.00	120.32	121.02	2,503,330	-6.14(-4.83%)
Sep 20, 2023	130.94	132.00	126.87	127.16	1,027,518	-2.85(-2.19%)
Sep 19, 2023	128.99	130.59	127.66	130.01	1,009,294	+0.90(+0.70%)
Sep 18, 2023	127.23	130.34	126.35	129.11	1,340,163	+1.87(+1.47%)
Sep 15, 2023	132.10	132.10	126.60	127.24	4,764,878	-7.02(-5.23%)
Sep 14, 2023	133.55	134.60	131.42	134.26	1,420,708	+2.55(+1.94%)
Sep 13, 2023	135.24	135.89	128.53	131.71	2,212,589	-4.61(-3.38%)
Sep 12, 2023	139.71	140.84	135.37	136.32	1,105,922	-5.57(-3.93%)
Sep 11, 2023	140.69	143.97	140.09	141.89	879,993	+2.00(+1.43%)
Sep 08, 2023	138.62	142.43	138.47	139.89	939,498	+0.71(+0.51%)
Sep 07, 2023	140.20	140.75	137.36	139.18	1,011,967	-1.38(-0.98%)
Sep 06, 2023	136.03	140.81	136.03	140.56	1,464,883	+4.00(+2.93%)
Sep 05, 2023	147.24	148.21	133.83	136.56	2,329,398	-12.18(-8.19%)
Sep 01, 2023	146.65	149.55	145.46	148.74	1,445,465	+3.70(+2.55%)
Aug 31, 2023	140.00	145.60	139.34	145.04	2,367,519	+5.17(+3.70%)
Aug 30, 2023	139.39	140.84	138.50	139.87	1,248,820	+0.20(+0.14%)
Aug 29, 2023	131.67	140.31	131.67	139.67	1,384,410	+6.79(+5.11%)
Aug 28, 2023	130.56	133.57	129.64	132.88	1,175,054	+3.69(+2.86%)
Aug 25, 2023	132.94	133.66	122.62	129.19	2,317,492	-3.65(-2.75%)
Aug 24, 2023	136.37	136.61	132.74	132.84	1,061,210	-3.77(-2.76%)
Aug 23, 2023	133.40	137.33	132.59	136.61	1,287,207	+4.80(+3.64%)
Aug 22, 2023	133.34	135.21	130.97	131.81	1,289,691	-0.95(-0.72%)
Aug 21, 2023	134.73	136.08	129.73	132.76	1,475,554	-1.38(-1.03%)
Aug 18, 2023	128.95	134.69	128.33	134.14	2,588,613	+4.08(+3.14%)
Aug 17, 2023	147.00	147.24	129.20	130.06	3,491,500	-17.18(-11.67%)
Aug 16, 2023	151.00	151.71	147.06	147.24	927,936	-3.45(-2.29%)
Aug 15, 2023	152.18	152.53	148.09	150.69	924,365	-1.16(-0.76%)
Aug 14, 2023	148.00	151.92	147.17	151.85	1,051,033	+3.96(+2.68%)
Aug 11, 2023	149.25	151.41	147.75	147.89	923,314	-2.43(-1.62%)
Aug 10, 2023	150.57	153.41	146.98	150.32	1,094,581	+0.20(+0.13%)
Aug 09, 2023	151.95	151.95	148.22	150.12	1,170,837	-1.58(-1.04%)
Aug 08, 2023	151.25	152.89	150.06	151.70	981,986	-0.52(-0.34%)
Aug 07, 2023	150.40	153.00	149.91	152.22	1,264,717	+2.58(+1.72%)
Aug 04, 2023	147.29	151.00	145.96	149.64	1,961,895	+4.99(+3.45%)
Aug 03, 2023	148.15	151.80	144.12	144.65	2,120,958	-3.99(-2.68%)
Aug 02, 2023	156.85	156.85	145.43	148.64	3,145,197	+1.88(+1.28%)
Aug 01, 2023	144.43	147.03	144.27	146.76	1,469,642	+2.33(+1.61%)
Jul 31, 2023	144.29	145.00	142.55	144.43	1,056,201	+0.78(+0.54%)
Jul 28, 2023	142.70	143.90	142.15	143.65	866,040	+2.15(+1.52%)
Jul 27, 2023	143.70	145.06	140.96	141.50	1,222,742	-0.27(-0.19%)
Jul 26, 2023	140.91	142.76	139.95	141.77	952,928	-0.24(-0.17%)
Jul 25, 2023	137.41	142.97	136.15	142.01	1,140,510	+3.76(+2.72%)
Jul 24, 2023	138.53	139.41	137.67	138.25	852,026	-0.48(-0.35%)
Jul 21, 2023	139.89	141.89	138.07	138.73	961,741	-0.41(-0.29%)
Jul 20, 2023	144.22	144.91	137.77	139.14	1,513,489	-5.18(-3.59%)
Jul 19, 2023	148.85	149.21	143.33	144.32	1,262,659	-2.10(-1.43%)
Jul 18, 2023	143.03	146.92	142.75	146.42	1,682,839	+3.46(+2.42%)
Jul 17, 2023	140.65	143.04	139.38	142.96	1,305,036	+1.80(+1.28%)
Jul 14, 2023	140.15	141.27	139.09	141.16	905,199	+1.29(+0.92%)
Jul 13, 2023	139.87	140.23	138.15	139.87	1,009,076	+0.59(+0.42%)
Jul 12, 2023	137.00	139.68	137.00	139.28	1,545,085	+3.81(+2.81%)
Jul 11, 2023	135.84	136.90	134.36	135.47	1,289,838	+0.21(+0.16%)
Jul 10, 2023	133.00	135.77	133.00	135.26	1,678,021	+2.16(+1.62%)
Jul 07, 2023	130.80	134.31	130.63	133.10	2,090,223	+2.29(+1.75%)
Jul 06, 2023	134.88	135.50	130.01	130.81	2,614,904	-5.66(-4.15%)
Jul 05, 2023	138.90	140.72	136.00	136.47	1,862,234	+0.14(+0.10%)
Jul 03, 2023	136.01	137.60	135.55	136.33	772,551	+0.33(+0.24%)
Jun 30, 2023	137.67	138.53	135.86	136.00	1,776,349	-0.17(-0.12%)
Jun 29, 2023	135.63	136.49	133.68	136.17	1,183,415	+0.83(+0.61%)
Jun 28, 2023	133.49	135.99	133.08	135.34	2,138,157	+1.86(+1.39%)
Jun 27, 2023	128.49	134.45	128.34	133.48	2,223,986	+5.31(+4.14%)
Jun 26, 2023	128.40	130.38	127.64	128.17	1,267,219	+0.65(+0.51%)
Jun 23, 2023	126.50	128.91	126.30	127.52	2,995,571	+0.01(+0.01%)
Jun 22, 2023	127.87	129.70	126.28	127.51	1,435,100	-1.59(-1.23%)
Jun 21, 2023	126.75	129.94	126.45	129.10	2,437,686	+2.34(+1.85%)
Jun 20, 2023	122.07	127.20	122.00	126.76	3,317,083	+5.35(+4.41%)
Jun 16, 2023	123.25	123.39	120.00	121.41	7,976,667	-1.60(-1.30%)
Jun 15, 2023	120.50	123.04	120.10	123.01	3,096,898	+9.34(+8.22%)
May 08, 2023	112.50	114.85	111.89	113.67	2,377,237	+2.42(+2.18%)
May 05, 2023	108.38	111.73	107.58	111.25	2,366,094	+4.46(+4.18%)
May 04, 2023	109.18	111.56	105.81	106.79	2,723,884	-0.67(-0.62%)
May 03, 2023	100.00	107.81	99.90	107.46	6,666,953	+12.26(+12.88%)
May 02, 2023	93.85	95.32	92.13	95.20	2,747,037	+1.35(+1.44%)
May 01, 2023	93.78	95.16	92.94	93.85	2,344,294	-0.92(-0.97%)
Apr 28, 2023	92.32	95.45	92.32	94.77	1,942,402	+2.67(+2.90%)
Apr 27, 2023	90.52	92.55	90.35	92.10	1,944,660	+1.76(+1.95%)
Apr 26, 2023	92.37	92.90	90.10	90.34	1,649,910	-2.05(-2.22%)
Apr 25, 2023	93.55	93.93	92.21	92.39	1,430,902	-1.33(-1.42%)
Apr 24, 2023	93.80	94.44	92.74	93.72	1,270,653	-0.15(-0.16%)
Apr 21, 2023	94.69	94.81	93.27	93.87	1,091,044	-0.86(-0.91%)
Apr 20, 2023	94.31	95.59	94.19	94.73	1,916,694	+0.26(+0.28%)
Apr 19, 2023	96.69	96.91	94.43	94.47	2,754,832	-2.25(-2.33%)
Apr 18, 2023	95.53	96.86	95.17	96.72	2,525,851	+2.42(+2.57%)
Apr 17, 2023	94.11	95.28	93.85	94.30	1,726,664	-0.06(-0.06%)
Apr 14, 2023	92.99	94.49	92.60	94.36	2,292,730	+1.02(+1.09%)
Apr 13, 2023	93.55	94.33	92.44	93.34	2,334,954	+0.41(+0.44%)
Apr 12, 2023	93.55	94.79	92.93	92.93	3,064,452	+0.56(+0.61%)
Apr 11, 2023	89.16	92.69	89.10	92.37	3,145,689	+3.75(+4.23%)
Apr 10, 2023	85.65	88.64	85.62	88.62	1,786,785	+3.09(+3.61%)
Apr 06, 2023	85.54	86.38	84.81	85.53	1,876,637	-0.43(-0.50%)
Apr 05, 2023	86.62	86.95	84.78	85.96	2,086,210	-1.40(-1.60%)
Apr 04, 2023	89.85	90.03	87.06	87.36	2,343,542	-2.80(-3.11%)
Apr 03, 2023	88.61	90.21	87.56	90.16	2,577,071	+1.38(+1.55%)
Mar 31, 2023	86.97	88.90	86.77	88.78	1,485,752	+2.53(+2.93%)
Mar 30, 2023	87.17	87.91	86.11	86.25	1,723,222	-0.21(-0.24%)
Mar 29, 2023	87.49	87.65	85.61	86.46	1,739,928	+0.16(+0.19%)
Mar 28, 2023	85.63	86.95	85.61	86.30	1,648,873	+0.87(+1.02%)
Mar 27, 2023	85.30	86.45	84.52	85.43	2,000,843	+0.97(+1.15%)
Mar 24, 2023	83.04	84.86	81.92	84.46	2,102,128	+0.15(+0.18%)
Mar 23, 2023	84.74	86.77	83.25	84.31	1,924,587	+0.49(+0.58%)
Mar 22, 2023	83.93	86.29	83.80	83.82	2,069,421	-0.41(-0.49%)
Mar 21, 2023	83.51	85.00	83.43	84.23	1,677,433	+2.21(+2.69%)
Mar 20, 2023	81.19	83.17	81.19	82.02	2,077,898	+1.93(+2.41%)
Mar 17, 2023	81.64	82.19	79.35	80.09	3,866,066	-2.30(-2.79%)
Mar 16, 2023	79.07	83.11	78.53	82.39	2,475,336	+2.86(+3.60%)
Mar 15, 2023	79.58	82.07	78.47	79.53	2,659,807	-1.52(-1.88%)
Mar 14, 2023	82.22	82.74	80.34	81.05	2,517,829	+1.21(+1.52%)
Mar 13, 2023	80.13	81.46	79.17	79.84	2,834,332	-1.80(-2.20%)
Mar 10, 2023	83.90	84.03	80.90	81.64	3,126,251	-2.17(-2.59%)
Mar 09, 2023	86.13	86.79	83.70	83.81	1,820,819	-2.38(-2.76%)
Mar 08, 2023	86.93	86.93	85.03	86.19	2,122,479	-0.01(-0.01%)
Mar 07, 2023	87.10	87.97	86.07	86.20	2,130,162	-1.09(-1.25%)
Mar 06, 2023	89.20	90.21	87.20	87.29	2,130,395	-1.89(-2.12%)
Mar 03, 2023	87.51	89.41	87.01	89.18	1,961,116	+2.48(+2.86%)
Mar 02, 2023	84.74	87.25	83.51	86.70	2,407,866	+0.94(+1.10%)
Mar 01, 2023	84.98	85.78	82.95	85.76	2,331,182	+0.98(+1.16%)
Feb 28, 2023	80.56	86.26	80.50	84.78	3,372,286	+3.29(+4.04%)
Feb 27, 2023	81.36	82.79	80.77	81.49	1,876,097	+1.43(+1.79%)
Feb 24, 2023	78.48	80.31	78.24	80.06	1,131,872	+0.05(+0.06%)
Feb 23, 2023	79.28	80.17	78.18	80.01	1,299,949	+1.47(+1.87%)
Feb 22, 2023	77.09	78.83	77.05	78.54	1,336,510	+1.77(+2.31%)
Feb 21, 2023	79.61	80.00	76.69	76.77	2,353,911	-4.71(-5.78%)
Feb 17, 2023	81.95	81.95	80.27	81.48	1,326,574	-1.02(-1.24%)
Feb 16, 2023	81.73	83.33	80.82	82.50	985,939	-1.28(-1.53%)
Feb 15, 2023	81.68	83.89	81.30	83.78	1,225,935	+1.50(+1.82%)
Feb 14, 2023	81.00	82.42	80.14	82.28	1,299,988	+0.56(+0.69%)
Feb 13, 2023	80.67	81.85	79.82	81.72	1,438,545	+1.40(+1.74%)
Feb 10, 2023	79.75	80.90	79.04	80.32	1,213,314	+0.01(+0.01%)
Feb 09, 2023	82.92	83.41	80.15	80.31	1,619,115	-1.39(-1.70%)
Feb 08, 2023	81.26	81.96	80.44	81.70	1,285,185	-0.17(-0.21%)
Feb 07, 2023	80.79	82.14	80.39	81.87	1,531,915	-0.08(-0.10%)
Feb 06, 2023	80.92	82.44	80.67	81.95	1,544,344	-0.15(-0.18%)
Feb 03, 2023	82.70	83.09	81.31	82.10	2,118,665	-2.14(-2.54%)
Feb 02, 2023	82.67	85.40	81.90	84.24	2,351,441	+2.70(+3.31%)
Feb 01, 2023	79.50	82.28	78.62	81.54	1,780,123	+1.84(+2.31%)
Jan 31, 2023	77.70	79.98	76.98	79.70	2,327,641	+2.98(+3.88%)
Jan 30, 2023	76.39	77.76	76.39	76.72	1,282,768	-0.61(-0.79%)
Jan 27, 2023	75.50	77.47	75.28	77.33	1,291,747	+1.65(+2.18%)
Jan 26, 2023	73.97	75.79	73.90	75.68	1,950,636	+2.16(+2.94%)
Jan 25, 2023	71.09	73.58	70.63	73.52	826,615	+1.41(+1.96%)
Jan 24, 2023	72.60	73.25	71.60	72.11	795,408	-0.35(-0.48%)
Jan 23, 2023	71.11	72.66	71.06	72.46	1,040,453	+1.48(+2.09%)
Jan 20, 2023	69.59	71.02	68.94	70.98	1,144,342	+1.48(+2.13%)
Jan 19, 2023	70.73	71.20	69.39	69.50	1,317,027	-2.19(-3.05%)
Jan 18, 2023	72.31	73.19	71.25	71.69	1,480,311	-0.05(-0.07%)
Jan 17, 2023	71.47	72.29	71.34	71.74	1,110,358	-0.19(-0.26%)
Jan 13, 2023	68.15	72.02	67.60	71.93	2,034,281	+1.71(+2.44%)
Jan 12, 2023	69.60	70.25	68.02	70.22	1,939,173	+1.44(+2.09%)
Jan 11, 2023	68.68	69.53	68.13	68.78	1,554,482	+1.44(+2.14%)
Jan 10, 2023	66.39	67.48	65.88	67.34	916,795	+0.29(+0.43%)
Jan 09, 2023	68.00	68.08	66.66	67.05	1,174,521	-0.19(-0.28%)
Jan 06, 2023	66.85	67.54	65.92	67.24	1,499,327	+0.73(+1.10%)
Jan 05, 2023	65.82	66.64	64.61	66.51	1,436,809	-0.16(-0.24%)
Jan 04, 2023	66.25	66.74	65.33	66.67	2,037,281	+1.32(+2.02%)
Jan 03, 2023	65.95	66.57	64.53	65.35	2,194,647	+0.47(+0.72%)
Dec 30, 2022	64.35	64.91	63.92	64.88	1,839,009	-0.32(-0.49%)
Dec 29, 2022	63.92	65.72	63.78	65.20	1,523,046	+1.68(+2.64%)
Dec 28, 2022	65.47	65.50	63.52	63.52	1,552,195	-1.63(-2.50%)
Dec 27, 2022	64.83	65.51	64.44	65.15	1,388,990	-0.15(-0.23%)
Dec 23, 2022	64.71	65.63	63.88	65.30	1,457,289	+0.27(+0.42%)
Dec 22, 2022	65.30	65.44	63.81	65.03	1,824,194	-1.12(-1.69%)
Dec 21, 2022	65.23	66.55	64.46	66.15	2,271,119	+0.84(+1.29%)
Dec 20, 2022	65.00	65.83	64.31	65.31	1,841,618	-0.29(-0.44%)
Dec 19, 2022	67.02	67.19	65.59	65.60	2,000,628	-1.94(-2.87%)
Dec 16, 2022	67.19	68.47	66.92	67.54	4,935,183	-0.73(-1.07%)
Dec 15, 2022	66.34	68.54	65.67	68.27	2,022,255	+0.62(+0.92%)
Dec 14, 2022	68.11	68.67	67.10	67.65	2,031,267	+0.26(+0.39%)
Dec 13, 2022	69.00	70.00	67.11	67.39	2,456,899	+0.91(+1.37%)
Dec 12, 2022	65.36	66.73	64.73	66.48	1,953,937	+1.12(+1.71%)
Dec 09, 2022	65.80	67.00	65.36	65.36	2,006,693	-1.05(-1.58%)
Dec 08, 2022	65.81	67.08	64.92	66.41	2,256,823	+0.94(+1.44%)
Dec 07, 2022	62.07	65.77	62.07	65.47	2,570,947	+3.29(+5.29%)
Dec 06, 2022	61.66	62.31	60.68	62.18	2,587,053	+0.85(+1.39%)
Dec 05, 2022	61.78	62.93	60.43	61.33	1,893,706	-1.78(-2.82%)
Dec 02, 2022	62.21	63.89	62.01	63.11	2,146,302	-0.62(-0.97%)
Dec 01, 2022	64.85	65.78	63.58	63.73	1,967,027	-0.20(-0.31%)
Nov 30, 2022	63.18	64.06	61.55	63.93	2,669,905	+0.61(+0.96%)
Nov 29, 2022	61.17	63.45	61.17	63.32	2,186,098	+1.32(+2.13%)
Nov 28, 2022	61.51	63.02	61.30	62.00	2,566,929	+1.48(+2.45%)
Nov 25, 2022	60.19	61.36	60.11	60.52	510,719	+0.05(+0.08%)
Nov 23, 2022	60.85	61.63	59.96	60.47	1,337,639	-0.50(-0.82%)
Nov 22, 2022	60.64	61.79	60.23	60.97	1,930,162	+1.09(+1.82%)
Nov 21, 2022	63.17	63.91	59.39	59.88	1,927,300	-4.32(-6.73%)
Nov 18, 2022	64.36	64.99	63.21	64.20	971,441	+1.28(+2.03%)
Nov 17, 2022	61.27	62.95	61.11	62.92	1,123,296	-0.20(-0.32%)
Nov 16, 2022	63.49	63.90	62.79	63.12	1,097,728	-0.94(-1.47%)
Nov 15, 2022	64.90	66.77	63.96	64.06	2,320,468	+1.09(+1.73%)
Nov 14, 2022	65.27	65.81	62.86	62.97	1,645,990	-2.91(-4.42%)
Nov 11, 2022	65.07	67.47	64.80	65.88	2,241,956	+0.80(+1.23%)
Nov 10, 2022	60.94	66.20	60.94	65.08	3,264,514	+8.03(+14.08%)
Nov 09, 2022	59.80	60.24	56.84	57.05	1,869,968	-3.86(-6.34%)
Nov 08, 2022	58.34	63.00	58.34	60.91	3,156,494	+3.00(+5.18%)
Nov 07, 2022	57.45	57.99	56.61	57.91	2,495,508	+1.23(+2.17%)
Nov 04, 2022	57.96	58.79	55.35	56.68	1,966,963	+0.12(+0.21%)
Nov 03, 2022	56.01	57.50	54.82	56.56	1,879,758	-1.15(-1.99%)
Nov 02, 2022	61.28		57.61	57.71	1,840,435	-3.87(-6.28%)
Nov 01, 2022	62.79	63.72	60.58	61.58	1,085,856	-0.08(-0.13%)
Oct 31, 2022	61.18	62.51	60.97	61.66	1,347,197	-0.28(-0.45%)
Oct 28, 2022	60.71	62.09	59.87	61.94	1,138,574	+1.08(+1.77%)
Oct 27, 2022	60.98	62.83	60.74	60.86	1,202,872	+0.16(+0.26%)
Oct 26, 2022	60.42	61.74	59.63	60.70	1,497,110	+0.23(+0.38%)
Oct 25, 2022	58.07	60.75	58.07	60.47	1,596,698	+2.71(+4.69%)
Oct 24, 2022	56.80	58.05	56.40	57.76	1,234,331	+1.44(+2.56%)
Oct 21, 2022	54.36	56.59	53.79	56.32	2,409,074	+1.87(+3.43%)
Oct 20, 2022	56.45	57.04	54.43	54.45	2,208,919	-1.89(-3.35%)
Oct 19, 2022	59.43	59.93	55.49	56.34	2,778,117	-4.31(-7.11%)
Oct 18, 2022	60.45	61.75	59.93	60.65	1,965,430	+1.67(+2.83%)
Oct 17, 2022	59.49	60.67	58.67	58.98	2,725,509	+1.02(+1.76%)
Oct 14, 2022	62.67	63.38	57.84	57.96	3,486,513	-4.41(-7.07%)
Oct 13, 2022	60.46	63.56	58.39	62.37	2,246,586	-0.45(-0.72%)
Oct 12, 2022	64.14	64.47	62.25	62.82	1,361,238	-1.37(-2.13%)
Oct 11, 2022	63.47	65.04	63.30	64.19	2,312,684	+0.10(+0.16%)
Oct 10, 2022	63.72	65.18	63.29	64.09	1,996,545	+0.85(+1.34%)
Oct 07, 2022	62.78	63.30	61.69	63.24	1,731,264	-0.55(-0.86%)
Oct 06, 2022	63.00	64.66	63.00	63.79	2,137,425	+0.17(+0.27%)
Oct 05, 2022	62.35	64.38	62.02	63.62	1,571,138	+0.17(+0.27%)
Oct 04, 2022	61.77	63.56	61.77	63.45	2,587,154	+3.17(+5.26%)

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.