Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	68.38	69.11	68.02	68.20	979,570	+0.27(+0.39%)
Sep 28, 2023	67.35	68.28	67.22	67.93	1,227,001	+0.75(+1.11%)
Sep 27, 2023	68.03	68.03	66.58	67.19	924,931	-0.50(-0.74%)
Sep 26, 2023	67.27	68.25	67.10	67.69	1,182,201	-0.26(-0.38%)
Sep 25, 2023	67.91	67.97	67.50	67.94	766,442	-0.21(-0.30%)
Sep 22, 2023	68.34	68.56	67.45	68.15	1,363,824	-0.11(-0.16%)
Sep 21, 2023	68.27	68.64	67.76	68.26	1,183,535	-0.32(-0.47%)
Sep 20, 2023	69.61	69.71	68.54	68.58	726,127	-0.57(-0.82%)
Sep 19, 2023	70.28	70.78	69.09	69.15	967,283	-1.29(-1.83%)
Sep 18, 2023	71.07	71.07	69.95	70.44	733,791	-0.94(-1.32%)
Sep 15, 2023	72.10	72.34	71.15	71.38	1,779,943	-0.73(-1.01%)
Sep 14, 2023	71.03	72.31	71.03	72.11	1,326,476	+1.52(+2.16%)
Sep 13, 2023	71.30	71.35	69.74	70.58	1,340,892	+0.06(+0.08%)
Sep 12, 2023	75.62	76.43	68.52	70.53	3,745,089	-5.13(-6.79%)
Sep 11, 2023	75.39	76.70	75.39	75.66	1,195,847	+0.68(+0.90%)
Sep 08, 2023	74.23	75.02	73.43	74.98	930,950	+0.82(+1.11%)
Sep 07, 2023	73.79	74.57	73.19	74.16	1,222,174	-0.03(-0.04%)
Sep 06, 2023	73.91	74.88	73.52	74.19	875,484	-0.10(-0.13%)
Sep 05, 2023	74.81	75.65	74.16	74.28	1,097,256	-0.84(-1.11%)
Sep 01, 2023	74.64	75.25	74.30	75.12	1,246,590	+1.19(+1.60%)
Aug 31, 2023	74.07	74.37	73.40	73.93	2,113,268	-0.04(-0.05%)
Aug 30, 2023	74.03	74.58	73.74	73.97	873,150	+0.06(+0.08%)
Aug 29, 2023	73.41	74.12	73.07	73.91	817,133	+0.51(+0.69%)
Aug 28, 2023	73.03	74.30	72.88	73.41	752,064	+0.84(+1.15%)
Aug 25, 2023	73.62	74.10	72.36	72.57	958,033	-0.69(-0.94%)
Aug 24, 2023	73.40	74.54	72.77	73.26	711,399	+0.00(+0.00%)
Aug 23, 2023	72.21	73.61	72.05	73.26	1,004,542	+1.09(+1.51%)
Aug 22, 2023	74.02	74.36	72.09	72.17	1,045,780	-1.88(-2.53%)
Aug 21, 2023	74.58	74.91	73.05	74.05	1,068,664	-0.53(-0.72%)
Aug 18, 2023	73.89	75.07	73.88	74.58	980,521	-0.20(-0.27%)
Aug 17, 2023	74.69	75.49	74.22	74.79	836,804	+0.42(+0.56%)
Aug 16, 2023	74.29	75.13	74.09	74.37	1,110,347	-0.42(-0.56%)
Aug 15, 2023	75.73	75.73	74.59	74.79	705,133	-1.72(-2.25%)
Aug 14, 2023	77.22	77.22	75.97	76.51	746,195	-1.16(-1.49%)
Aug 11, 2023	77.11	78.03	76.98	77.67	692,229	+0.13(+0.16%)
Aug 10, 2023	77.51	78.26	77.16	77.54	786,293	+0.76(+0.99%)
Aug 09, 2023	77.37	77.84	76.67	76.78	661,227	-0.57(-0.74%)
Aug 08, 2023	75.92	77.48	75.48	77.35	814,543	-1.22(-1.56%)
Aug 07, 2023	78.44	79.29	78.29	78.58	520,684	+0.58(+0.75%)
Aug 04, 2023	78.41	79.29	77.89	78.00	681,558	-0.54(-0.69%)
Aug 03, 2023	77.57	79.21	77.14	78.54	928,204	+0.66(+0.85%)
Aug 02, 2023	77.19	77.99	76.39	77.88	859,427	-0.09(-0.11%)
Aug 01, 2023	77.23	78.12	76.78	77.97	1,068,445	+0.10(+0.12%)
Jul 31, 2023	78.11	78.67	77.44	77.87	2,333,512	+0.06(+0.07%)
Jul 28, 2023	78.13	78.17	77.17	77.81	1,011,013	+0.87(+1.12%)
Jul 27, 2023	77.75	78.38	76.74	76.95	775,952	-0.66(-0.85%)
Jul 26, 2023	76.63	77.98	76.37	77.61	700,369	+1.46(+1.91%)
Jul 25, 2023	77.64	77.70	75.72	76.15	1,321,637	-1.20(-1.55%)
Jul 24, 2023	76.37	78.11	76.36	77.35	1,095,862	+0.81(+1.05%)
Jul 21, 2023	77.61	77.85	76.12	76.54	1,653,938	-0.81(-1.04%)
Jul 20, 2023	78.68	79.02	74.73	77.35	3,074,064	-1.65(-2.09%)
Jul 19, 2023	74.46	80.12	73.29	79.00	7,028,831	+9.31(+13.36%)
Jul 18, 2023	69.06	70.93	68.80	69.69	3,681,714	+1.20(+1.75%)
Jul 17, 2023	69.07	70.05	68.15	68.49	2,680,828	-0.70(-1.01%)
Jul 14, 2023	74.23	74.55	68.60	69.19	2,905,870	-4.85(-6.55%)
Jul 13, 2023	72.80	74.16	72.56	74.04	1,733,793	+1.51(+2.08%)
Jul 12, 2023	73.40	74.06	72.37	72.53	1,412,129	-0.16(-0.21%)
Jul 11, 2023	72.37	72.89	72.26	72.69	1,017,939	+1.03(+1.44%)
Jul 10, 2023	70.87	72.74	70.76	71.66	1,331,205	-0.57(-0.79%)
Jul 07, 2023	71.10	72.90	71.10	72.23	1,381,875	+1.05(+1.47%)
Jul 06, 2023	71.11	71.29	70.23	71.18	1,006,230	-0.93(-1.29%)
Jul 05, 2023	72.61	73.34	71.99	72.12	1,141,020	-1.13(-1.54%)
Jul 03, 2023	72.51	74.11	72.45	73.24	945,159	+1.19(+1.65%)
Jun 30, 2023	71.88	72.38	71.30	72.06	1,171,594	+0.77(+1.08%)
Jun 29, 2023	70.37	71.52	70.27	71.29	1,269,857	+1.29(+1.85%)
Jun 28, 2023	70.18	70.26	69.39	70.00	1,016,572	-0.32(-0.46%)
Jun 27, 2023	69.60	70.43	69.26	70.32	1,697,234	+0.55(+0.79%)
Jun 26, 2023	69.19	70.52	69.18	69.76	1,207,975	+0.49(+0.70%)
Jun 23, 2023	69.33	69.98	68.81	69.28	1,442,528	-0.46(-0.66%)
Jun 22, 2023	71.02	71.02	69.13	69.73	3,900,839	-1.17(-1.64%)
Jun 21, 2023	71.01	71.71	70.42	70.90	1,571,580	-0.45(-0.63%)
Jun 20, 2023	72.08	72.29	70.90	71.35	1,333,330	-1.26(-1.74%)
Jun 16, 2023	73.84	73.85	72.06	72.61	2,049,761	-0.90(-1.23%)
Jun 15, 2023	71.91	73.59	71.45	73.52	854,129	+3.28(+4.66%)
May 08, 2023	70.79	71.30	69.87	70.24	978,576	-0.01(-0.01%)
May 05, 2023	70.32	70.82	69.65	70.25	1,752,545	+1.38(+2.00%)
May 04, 2023	69.46	69.94	67.94	68.87	2,029,643	-1.54(-2.19%)
May 03, 2023	71.69	72.53	70.22	70.41	1,250,009	-1.36(-1.89%)
May 02, 2023	73.65	73.65	70.72	71.77	1,772,279	-2.33(-3.14%)
May 01, 2023	75.30	75.58	74.07	74.10	1,669,455	-1.09(-1.45%)
Apr 28, 2023	73.71	75.25	73.29	75.18	1,536,002	+1.09(+1.47%)
Apr 27, 2023	74.22	74.65	73.17	74.10	1,590,371	+0.53(+0.72%)
Apr 26, 2023	74.28	75.62	73.08	73.57	1,751,387	-1.62(-2.15%)
Apr 25, 2023	80.80	81.45	74.01	75.18	3,338,825	-7.67(-9.25%)
Apr 24, 2023	82.37	83.19	82.21	82.85	961,456	+0.80(+0.97%)
Apr 21, 2023	82.27	82.27	81.12	82.05	988,483	-0.54(-0.65%)
Apr 20, 2023	82.83	83.55	82.23	82.59	985,795	-1.09(-1.30%)
Apr 19, 2023	82.27	83.93	82.12	83.68	782,058	+0.96(+1.16%)
Apr 18, 2023	83.03	83.03	81.16	82.72	1,852,102	+0.26(+0.31%)
Apr 17, 2023	81.28	82.66	77.92	82.46	2,896,897	-2.12(-2.50%)
Apr 14, 2023	86.65	86.86	84.10	84.57	1,204,210	-1.25(-1.46%)
Apr 13, 2023	85.61	86.09	84.93	85.82	795,343	+0.26(+0.30%)
Apr 12, 2023	87.00	87.14	84.79	85.56	980,159	-0.95(-1.10%)
Apr 11, 2023	84.92	87.08	84.36	86.52	1,043,341	+2.12(+2.51%)
Apr 10, 2023	84.17	85.09	83.56	84.40	1,043,133	+0.97(+1.16%)
Apr 06, 2023	84.39	84.71	83.07	83.43	2,068,571	-0.78(-0.93%)
Apr 05, 2023	83.00	84.55	82.73	84.21	772,376	+0.52(+0.62%)
Apr 04, 2023	84.27	84.71	83.12	83.69	947,864	-0.69(-0.82%)
Apr 03, 2023	84.54	85.46	83.53	84.38	1,150,893	-0.39(-0.47%)
Mar 31, 2023	84.25	84.90	83.23	84.78	1,090,174	+1.33(+1.59%)
Mar 30, 2023	84.78	85.15	82.30	83.45	1,075,678	-0.30(-0.36%)
Mar 29, 2023	82.80	83.79	82.62	83.75	771,799	+2.02(+2.47%)
Mar 28, 2023	81.68	82.51	81.26	81.73	558,706	+0.06(+0.07%)
Mar 27, 2023	82.25	82.53	80.72	81.67	910,604	+1.41(+1.76%)
Mar 24, 2023	78.30	80.27	77.55	80.25	1,146,571	+0.20(+0.25%)
Mar 23, 2023	80.50	81.77	79.76	80.05	1,016,540	-0.54(-0.67%)
Mar 22, 2023	83.90	83.90	80.47	80.59	1,180,034	-3.34(-3.98%)
Mar 21, 2023	83.28	84.49	83.28	83.93	957,792	+2.85(+3.51%)
Mar 20, 2023	80.22	81.94	79.76	81.08	1,297,160	+2.46(+3.13%)
Mar 17, 2023	81.53	81.53	78.23	78.62	3,758,147	-3.74(-4.54%)
Mar 16, 2023	81.14	83.24	79.69	82.36	1,174,330	+0.97(+1.19%)
Mar 15, 2023	80.50	81.84	79.77	81.39	1,992,447	-1.60(-1.92%)
Mar 14, 2023	81.91	83.15	80.32	82.99	3,024,287	+3.91(+4.94%)
Mar 13, 2023	79.86	81.69	78.44	79.08	2,640,983	-2.61(-3.19%)
Mar 10, 2023	81.68	84.15	78.44	81.69	2,731,021	-1.91(-2.29%)
Mar 09, 2023	88.31	88.85	82.99	83.60	2,082,494	-4.98(-5.62%)
Mar 08, 2023	88.08	88.92	87.80	88.58	1,000,542	+0.21(+0.24%)
Mar 07, 2023	91.05	91.43	87.15	88.37	1,895,647	-2.57(-2.82%)
Mar 06, 2023	90.70	91.19	90.19	90.94	978,015	+0.31(+0.35%)
Mar 03, 2023	89.20	90.71	88.58	90.63	838,480	+1.94(+2.18%)
Mar 02, 2023	89.21	89.24	87.74	88.69	853,768	-1.40(-1.56%)
Mar 01, 2023	89.82	90.70	89.61	90.09	823,401	-0.81(-0.89%)
Feb 28, 2023	90.01	91.40	89.54	90.90	1,344,000	+0.97(+1.08%)
Feb 27, 2023	90.22	90.46	89.38	89.93	1,091,577	+0.79(+0.89%)
Feb 24, 2023	88.41	89.43	88.09	89.14	721,967	-0.04(-0.04%)
Feb 23, 2023	89.99	90.59	88.21	89.18	751,944	-0.49(-0.54%)
Feb 22, 2023	90.08	90.37	88.89	89.66	850,328	-0.08(-0.09%)
Feb 21, 2023	90.84	91.52	89.20	89.74	818,265	-2.54(-2.75%)
Feb 17, 2023	90.96	92.28	90.58	92.28	654,280	+0.94(+1.03%)
Feb 16, 2023	91.44	92.06	90.86	91.33	705,939	-1.27(-1.37%)
Feb 15, 2023	91.85	92.79	91.82	92.60	663,781	-0.27(-0.29%)
Feb 14, 2023	94.22	94.22	92.41	92.87	969,215	-1.64(-1.74%)
Feb 13, 2023	93.25	94.60	92.74	94.51	1,036,156	+1.17(+1.26%)
Feb 10, 2023	92.34	93.36	91.86	93.34	815,274	+0.21(+0.23%)
Feb 09, 2023	94.53	94.80	93.00	93.13	949,318	-0.52(-0.55%)
Feb 08, 2023	93.60	95.29	93.33	93.64	1,086,739	-1.20(-1.27%)
Feb 07, 2023	92.43	95.16	92.23	94.84	920,597	+1.85(+1.99%)
Feb 06, 2023	92.53	93.35	92.41	92.99	790,571	-0.68(-0.72%)
Feb 03, 2023	92.58	94.48	91.94	93.67	1,083,879	+0.08(+0.08%)
Feb 02, 2023	93.50	94.72	92.14	93.59	1,110,456	+1.28(+1.39%)
Feb 01, 2023	91.90	93.42	90.98	92.32	1,756,346	-0.21(-0.23%)
Jan 31, 2023	90.96	92.56	90.16	92.53	1,250,467	+1.52(+1.67%)
Jan 30, 2023	91.78	92.53	90.82	91.01	969,835	-1.74(-1.87%)
Jan 27, 2023	92.21	93.63	92.03	92.74	1,085,190	+0.25(+0.27%)
Jan 26, 2023	90.64	92.56	90.05	92.50	1,453,583	+2.47(+2.75%)
Jan 25, 2023	89.38	90.26	88.67	90.03	1,926,710	-0.40(-0.44%)
Jan 24, 2023	90.21	91.23	89.42	90.43	899,334	+0.21(+0.23%)
Jan 23, 2023	88.96	90.90	88.64	90.22	1,174,830	+1.14(+1.27%)
Jan 20, 2023	86.70	89.13	85.96	89.08	2,507,253	+2.77(+3.21%)
Jan 19, 2023	90.88	90.94	84.44	86.31	3,658,762	-8.12(-8.60%)
Jan 18, 2023	94.80	95.65	94.19	94.43	1,715,390	-0.41(-0.43%)
Jan 17, 2023	93.66	95.21	93.03	94.84	1,521,468	+1.14(+1.22%)
Jan 13, 2023	92.02	94.48	91.55	93.70	794,088	+0.83(+0.89%)
Jan 12, 2023	92.24	94.16	91.73	92.87	1,376,347	+1.00(+1.09%)
Jan 11, 2023	90.56	92.09	90.49	91.87	635,427	+1.37(+1.52%)
Jan 10, 2023	89.57	90.86	88.91	90.49	613,539	+0.60(+0.67%)
Jan 09, 2023	90.84	91.84	89.77	89.89	1,093,859	-0.44(-0.49%)
Jan 06, 2023	88.30	90.62	88.30	90.33	1,170,517	+3.02(+3.45%)
Jan 05, 2023	87.14	87.76	86.54	87.32	741,162	-0.16(-0.19%)
Jan 04, 2023	86.01	88.37	85.96	87.48	1,260,164	+1.81(+2.12%)
Jan 03, 2023	85.49	86.37	84.83	85.66	754,005	+1.23(+1.46%)
Dec 30, 2022	84.58	84.92	83.61	84.43	511,646	-0.94(-1.11%)
Dec 29, 2022	83.66	85.62	82.92	85.38	520,225	+2.31(+2.78%)
Dec 28, 2022	83.85	84.12	82.91	83.07	411,095	-0.80(-0.96%)
Dec 27, 2022	84.10	84.55	83.26	83.87	414,769	-0.12(-0.15%)
Dec 23, 2022	83.33	84.07	82.91	84.00	399,150	+0.62(+0.74%)
Dec 22, 2022	84.20	84.41	81.76	83.37	703,878	-1.50(-1.76%)
Dec 21, 2022	84.27	85.13	84.08	84.87	688,527	+1.76(+2.11%)
Dec 20, 2022	83.23	84.10	81.82	83.12	792,629	-0.11(-0.14%)
Dec 19, 2022	83.04	84.26	82.56	83.23	863,050	+0.27(+0.32%)
Dec 16, 2022	81.98	83.40	81.91	82.96	2,224,959	+0.27(+0.32%)
Dec 15, 2022	82.74	83.37	82.13	82.70	1,011,074	-1.50(-1.78%)
Dec 14, 2022	86.13	87.01	84.04	84.20	775,016	-2.31(-2.67%)
Dec 13, 2022	87.99	89.05	85.87	86.50	1,197,384	+1.08(+1.26%)
Dec 12, 2022	83.97	85.77	83.57	85.43	864,042	+1.58(+1.89%)
Dec 09, 2022	82.96	83.97	82.46	83.84	890,949	+0.72(+0.86%)
Dec 08, 2022	83.95	84.46	82.70	83.13	1,006,679	+0.14(+0.17%)
Dec 07, 2022	83.30	84.20	82.84	82.98	1,549,244	-0.80(-0.96%)
Dec 06, 2022	84.45	84.94	82.99	83.79	1,012,674	-0.81(-0.96%)
Dec 05, 2022	86.51	86.81	83.83	84.60	815,701	-2.11(-2.43%)
Dec 02, 2022	87.67	88.22	85.61	86.71	873,683	-1.86(-2.10%)
Dec 01, 2022	89.09	89.09	87.22	88.57	1,739,265	+0.49(+0.56%)
Nov 30, 2022	86.63	88.30	83.77	88.08	1,811,771	+1.28(+1.47%)
Nov 29, 2022	86.37	86.81	85.51	86.81	656,794	+0.53(+0.61%)
Nov 28, 2022	88.22	88.72	86.21	86.28	814,187	-2.99(-3.35%)
Nov 25, 2022	89.27	89.41	88.62	89.27	244,243	+0.50(+0.56%)
Nov 23, 2022	88.64	89.26	88.45	88.76	575,355	+0.09(+0.10%)
Nov 22, 2022	88.14	89.08	88.14	88.68	618,125	+0.88(+1.00%)
Nov 21, 2022	87.03	87.88	86.55	87.80	696,170	+0.46(+0.53%)
Nov 18, 2022	87.30	87.42	85.95	87.34	876,407	+1.35(+1.57%)
Nov 17, 2022	84.74	86.01	83.84	85.98	1,034,758	-0.10(-0.12%)
Nov 16, 2022	86.60	86.80	85.60	86.09	624,586	-0.94(-1.08%)
Nov 15, 2022	86.98	87.86	85.24	87.02	930,747	+1.31(+1.52%)
Nov 14, 2022	88.38	88.65	85.71	85.72	926,556	-3.24(-3.64%)
Nov 11, 2022	85.87	89.92	85.51	88.95	1,550,587	+3.43(+4.02%)
Nov 10, 2022	81.98	85.75	81.98	85.52	994,572	+6.05(+7.62%)
Nov 09, 2022	80.69	81.48	79.27	79.46	462,146	-1.81(-2.22%)
Nov 08, 2022	80.52	81.72	80.03	81.27	657,383	+0.63(+0.79%)
Nov 07, 2022	80.50	80.72	79.34	80.64	700,515	+0.73(+0.91%)
Nov 04, 2022	78.19	79.96	78.19	79.91	689,231	+2.33(+3.00%)
Nov 03, 2022	78.38	78.57	77.32	77.58	975,953	-2.24(-2.81%)
Nov 02, 2022	80.18			79.82	1,232,914	-0.32(-0.40%)
Nov 01, 2022	80.35	80.54	79.61	80.15	1,073,009	+0.35(+0.44%)
Oct 31, 2022	79.37	80.33	78.78	79.80	1,167,558	-0.31(-0.39%)
Oct 28, 2022	78.26	80.22	78.17	80.11	805,070	+1.83(+2.33%)
Oct 27, 2022	78.44	79.55	78.19	78.28	1,059,257	+0.56(+0.72%)
Oct 26, 2022	77.91	78.55	76.86	77.72	1,315,082	+0.13(+0.17%)
Oct 25, 2022	75.21	77.89	75.10	77.59	999,066	+1.93(+2.55%)
Oct 24, 2022	75.68	76.58	75.30	75.66	1,031,478	+0.29(+0.39%)
Oct 21, 2022	72.64	75.52	72.04	75.37	1,683,216	+2.33(+3.19%)
Oct 20, 2022	74.23	75.81	72.95	73.04	2,186,583	-2.25(-2.99%)
Oct 19, 2022	73.92	80.51	73.32	75.29	4,402,696	-7.59(-9.15%)
Oct 18, 2022	83.95	84.52	80.87	82.88	2,095,808	+0.65(+0.79%)
Oct 17, 2022	81.58	83.18	81.54	82.23	1,339,284	+2.71(+3.40%)
Oct 14, 2022	83.01	83.96	79.37	79.52	1,668,695	-3.00(-3.63%)
Oct 13, 2022	77.61	83.09	77.47	82.52	1,055,465	+3.30(+4.17%)
Oct 12, 2022	79.28	80.54	78.68	79.22	872,622	-0.32(-0.40%)
Oct 11, 2022	80.35	80.98	79.23	79.54	757,102	-1.18(-1.46%)
Oct 10, 2022	82.17	82.36	80.53	80.72	628,200	-0.59(-0.72%)
Oct 07, 2022	83.19	83.19	80.45	81.31	969,813	-2.56(-3.06%)
Oct 06, 2022	85.21	85.53	83.84	83.87	741,102	-1.66(-1.94%)
Oct 05, 2022	84.94	85.97	84.77	85.53	753,327	-0.55(-0.64%)
Oct 04, 2022	83.86	86.11	83.86	86.08	1,128,164	+2.62(+3.14%)

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.