Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	67.76	68.49	67.40	67.58	988,528	+0.26(+0.39%)
Sep 28, 2023	66.74	67.66	66.61	67.32	1,238,222	+0.74(+1.11%)
Sep 27, 2023	67.42	67.42	65.98	66.58	933,390	-0.50(-0.74%)
Sep 26, 2023	66.66	67.63	66.49	67.08	1,193,012	-0.25(-0.38%)
Sep 25, 2023	67.30	67.36	66.89	67.33	773,451	-0.20(-0.30%)
Sep 22, 2023	67.72	67.94	66.84	67.53	1,376,296	-0.11(-0.16%)
Sep 21, 2023	67.65	68.02	67.14	67.64	1,194,359	-0.32(-0.47%)
Sep 20, 2023	68.98	69.08	67.92	67.96	732,768	-0.56(-0.82%)
Sep 19, 2023	69.64	70.14	68.47	68.52	976,129	-1.27(-1.83%)
Sep 18, 2023	70.43	70.43	69.31	69.80	740,501	-0.93(-1.32%)
Sep 15, 2023	71.44	71.69	70.51	70.73	1,796,221	-0.72(-1.01%)
Sep 14, 2023	70.38	71.65	70.38	71.45	1,338,607	+1.51(+2.16%)
Sep 13, 2023	70.65	70.70	69.11	69.94	1,353,155	+0.06(+0.08%)
Sep 12, 2023	74.93	75.74	67.90	69.89	3,779,339	-5.09(-6.79%)
Sep 11, 2023	74.71	76.00	74.71	74.97	1,206,784	+0.67(+0.90%)
Sep 08, 2023	73.55	74.34	72.77	74.30	939,464	+0.82(+1.11%)
Sep 07, 2023	73.12	73.89	72.53	73.48	1,233,351	-0.03(-0.04%)
Sep 06, 2023	73.24	74.20	72.85	73.51	883,490	-0.10(-0.13%)
Sep 05, 2023	74.13	74.96	73.49	73.61	1,107,291	-0.83(-1.11%)
Sep 01, 2023	73.97	74.56	73.63	74.44	1,257,990	+1.17(+1.60%)
Aug 31, 2023	73.40	73.69	72.73	73.26	2,132,594	-0.04(-0.05%)
Aug 30, 2023	73.36	73.91	73.07	73.30	881,136	+0.06(+0.08%)
Aug 29, 2023	72.74	73.45	72.41	73.24	824,606	+0.50(+0.69%)
Aug 28, 2023	72.37	73.62	72.22	72.74	758,942	+0.83(+1.15%)
Aug 25, 2023	72.96	73.43	71.70	71.92	966,795	-0.68(-0.94%)
Aug 24, 2023	72.73	73.86	72.11	72.60	717,905	+0.00(+0.00%)
Aug 23, 2023	71.56	72.95	71.40	72.60	1,013,729	+1.08(+1.51%)
Aug 22, 2023	73.35	73.69	71.43	71.52	1,055,344	-1.86(-2.53%)
Aug 21, 2023	73.91	74.23	72.39	73.38	1,078,437	-0.53(-0.72%)
Aug 18, 2023	73.23	74.39	73.21	73.91	989,488	-0.20(-0.27%)
Aug 17, 2023	74.01	74.80	73.54	74.11	844,456	+0.41(+0.56%)
Aug 16, 2023	73.62	74.45	73.42	73.70	1,120,501	-0.41(-0.56%)
Aug 15, 2023	75.05	75.05	73.92	74.11	711,582	-1.70(-2.25%)
Aug 14, 2023	76.52	76.52	75.28	75.82	753,019	-1.15(-1.49%)
Aug 11, 2023	76.41	77.32	76.28	76.96	698,559	+0.13(+0.16%)
Aug 10, 2023	76.81	77.55	76.46	76.84	793,484	+0.75(+0.99%)
Aug 09, 2023	76.67	77.14	75.98	76.09	667,274	-0.57(-0.74%)
Aug 08, 2023	75.23	76.78	74.80	76.65	821,992	-1.21(-1.56%)
Aug 07, 2023	77.73	78.57	77.58	77.87	525,446	+0.58(+0.75%)
Aug 04, 2023	77.70	78.57	77.18	77.29	687,791	-0.54(-0.69%)
Aug 03, 2023	76.87	78.49	76.44	77.83	936,692	+0.65(+0.85%)
Aug 02, 2023	76.49	77.28	75.70	77.17	867,287	-0.09(-0.11%)
Aug 01, 2023	76.53	77.41	76.09	77.26	1,078,216	+0.10(+0.12%)
Jul 31, 2023	77.41	77.95	76.74	77.16	2,354,853	+0.06(+0.07%)
Jul 28, 2023	77.42	77.46	76.47	77.11	1,020,259	+0.86(+1.12%)
Jul 27, 2023	77.05	77.67	76.05	76.25	783,048	-0.65(-0.85%)
Jul 26, 2023	75.93	77.27	75.67	76.90	706,774	+1.44(+1.91%)
Jul 25, 2023	76.93	77.00	75.04	75.46	1,333,724	-1.18(-1.55%)
Jul 24, 2023	75.68	77.41	75.67	76.64	1,105,884	+0.80(+1.05%)
Jul 21, 2023	76.90	77.15	75.43	75.84	1,669,063	-0.80(-1.04%)
Jul 20, 2023	77.96	78.30	74.05	76.64	3,102,177	-1.64(-2.09%)
Jul 19, 2023	73.78	79.40	72.63	78.28	7,093,111	+9.23(+13.36%)
Jul 18, 2023	68.44	70.29	68.17	69.05	3,715,384	+1.18(+1.75%)
Jul 17, 2023	68.45	69.41	67.53	67.87	2,705,345	-0.69(-1.01%)
Jul 14, 2023	73.56	73.87	67.98	68.56	2,932,445	-4.81(-6.55%)
Jul 13, 2023	72.14	73.49	71.91	73.37	1,749,649	+1.49(+2.08%)
Jul 12, 2023	72.73	73.39	71.71	71.88	1,425,043	-0.15(-0.21%)
Jul 11, 2023	71.71	72.23	71.60	72.03	1,027,248	+1.02(+1.44%)
Jul 10, 2023	70.23	72.08	70.11	71.01	1,343,379	-0.57(-0.79%)
Jul 07, 2023	70.45	72.24	70.45	71.58	1,394,513	+1.04(+1.47%)
Jul 06, 2023	70.46	70.64	69.59	70.54	1,015,432	-0.92(-1.29%)
Jul 05, 2023	71.95	72.68	71.34	71.46	1,151,455	-1.12(-1.54%)
Jul 03, 2023	71.86	73.44	71.79	72.58	953,802	+1.17(+1.65%)
Jun 30, 2023	71.23	71.73	70.65	71.40	1,182,308	+0.76(+1.08%)
Jun 29, 2023	69.73	70.87	69.63	70.64	1,281,470	+1.28(+1.85%)
Jun 28, 2023	69.55	69.62	68.77	69.36	1,025,869	-0.32(-0.46%)
Jun 27, 2023	68.97	69.79	68.63	69.68	1,712,756	+0.55(+0.79%)
Jun 26, 2023	68.56	69.88	68.55	69.13	1,219,023	+0.48(+0.70%)
Jun 23, 2023	68.70	69.34	68.18	68.65	1,455,721	-0.45(-0.66%)
Jun 22, 2023	70.37	70.37	68.51	69.10	3,936,513	-1.16(-1.64%)
Jun 21, 2023	70.36	71.06	69.78	70.26	1,585,952	-0.44(-0.63%)
Jun 20, 2023	71.42	71.64	70.26	70.70	1,345,523	-1.25(-1.74%)
Jun 16, 2023	73.17	73.18	71.40	71.95	2,068,506	-0.90(-1.23%)
Jun 15, 2023	71.26	72.93	70.80	72.85	861,940	+3.25(+4.66%)
May 08, 2023	70.15	70.65	69.24	69.60	987,525	-0.01(-0.01%)
May 05, 2023	69.68	70.18	69.02	69.61	1,768,572	+1.36(+2.00%)
May 04, 2023	68.83	69.31	67.33	68.25	2,048,204	-1.53(-2.19%)
May 03, 2023	71.04	71.87	69.58	69.78	1,261,441	-1.34(-1.89%)
May 02, 2023	72.98	72.98	70.08	71.12	1,788,487	-2.31(-3.14%)
May 01, 2023	74.62	74.89	73.40	73.43	1,684,723	-1.08(-1.45%)
Apr 28, 2023	73.05	74.57	72.63	74.50	1,550,049	+1.08(+1.47%)
Apr 27, 2023	73.55	73.97	72.51	73.43	1,604,915	+0.52(+0.72%)
Apr 26, 2023	73.61	74.93	72.42	72.90	1,767,404	-1.60(-2.15%)
Apr 25, 2023	80.07	80.71	73.34	74.50	3,369,359	-7.60(-9.25%)
Apr 24, 2023	81.62	82.44	81.47	82.10	970,249	+0.79(+0.97%)
Apr 21, 2023	81.53	81.53	80.39	81.31	997,523	-0.53(-0.65%)
Apr 20, 2023	82.08	82.80	81.48	81.84	994,810	-1.08(-1.30%)
Apr 19, 2023	81.53	83.17	81.38	82.92	789,210	+0.95(+1.16%)
Apr 18, 2023	82.28	82.28	80.42	81.97	1,869,039	+0.26(+0.32%)
Apr 17, 2023	80.55	81.91	77.21	81.71	2,923,390	-2.10(-2.50%)
Apr 14, 2023	85.87	86.08	83.34	83.81	1,215,223	-1.24(-1.46%)
Apr 13, 2023	84.84	85.31	84.16	85.05	802,617	+0.26(+0.30%)
Apr 12, 2023	86.21	86.35	84.03	84.79	989,123	-0.94(-1.10%)
Apr 11, 2023	84.15	86.29	83.60	85.73	1,052,883	+2.10(+2.51%)
Apr 10, 2023	83.41	84.32	82.81	83.64	1,052,673	+0.96(+1.16%)
Apr 06, 2023	83.63	83.94	82.32	82.67	2,087,488	-0.77(-0.93%)
Apr 05, 2023	82.24	83.79	81.98	83.44	779,439	+0.51(+0.62%)
Apr 04, 2023	83.50	83.94	82.37	82.93	956,532	-0.69(-0.82%)
Apr 03, 2023	83.78	84.68	82.78	83.62	1,161,419	-0.39(-0.47%)
Mar 31, 2023	83.48	84.13	82.47	84.01	1,100,144	+1.32(+1.59%)
Mar 30, 2023	84.01	84.38	81.56	82.69	1,085,516	-0.30(-0.36%)
Mar 29, 2023	82.05	83.03	81.87	82.99	778,857	+2.00(+2.47%)
Mar 28, 2023	80.94	81.76	80.53	80.99	563,816	+0.06(+0.07%)
Mar 27, 2023	81.51	81.79	79.98	80.93	918,931	+1.40(+1.76%)
Mar 24, 2023	77.59	79.55	76.85	79.53	1,157,057	+0.20(+0.25%)
Mar 23, 2023	79.77	81.03	79.04	79.33	1,025,837	-0.53(-0.67%)
Mar 22, 2023	83.14	83.14	79.74	79.86	1,190,825	-3.31(-3.98%)
Mar 21, 2023	82.53	83.72	82.53	83.17	966,551	+2.82(+3.51%)
Mar 20, 2023	79.49	81.19	79.04	80.35	1,309,023	+2.44(+3.13%)
Mar 17, 2023	80.79	80.79	77.53	77.91	3,792,516	-3.71(-4.54%)
Mar 16, 2023	80.40	82.48	78.96	81.61	1,185,069	+0.96(+1.19%)
Mar 15, 2023	79.77	81.10	79.05	80.65	2,010,668	-1.58(-1.92%)
Mar 14, 2023	81.17	82.40	79.59	82.23	3,051,945	+3.87(+4.94%)
Mar 13, 2023	79.14	80.95	77.73	78.36	2,665,136	-2.58(-3.19%)
Mar 10, 2023	80.94	83.38	77.73	80.95	2,755,996	-1.90(-2.29%)
Mar 09, 2023	87.51	88.05	82.23	82.84	2,101,539	-4.94(-5.62%)
Mar 08, 2023	87.28	88.11	87.01	87.78	1,009,692	+0.21(+0.24%)
Mar 07, 2023	90.22	90.60	86.36	87.57	1,912,983	-2.54(-2.82%)
Mar 06, 2023	89.88	90.36	89.37	90.12	986,959	+0.31(+0.35%)
Mar 03, 2023	88.39	89.89	87.77	89.81	846,148	+1.92(+2.18%)
Mar 02, 2023	88.41	88.43	86.94	87.89	861,575	-1.39(-1.56%)
Mar 01, 2023	89.00	89.88	88.79	89.28	830,931	-0.80(-0.89%)
Feb 28, 2023	89.19	90.57	88.73	90.08	1,356,292	+0.96(+1.08%)
Feb 27, 2023	89.40	89.64	88.57	89.11	1,101,560	+0.78(+0.89%)
Feb 24, 2023	87.61	88.62	87.29	88.33	728,570	-0.04(-0.04%)
Feb 23, 2023	89.17	89.77	87.41	88.37	758,821	-0.48(-0.54%)
Feb 22, 2023	89.27	89.55	88.09	88.85	858,104	-0.08(-0.09%)
Feb 21, 2023	90.01	90.69	88.39	88.93	825,748	-2.52(-2.75%)
Feb 17, 2023	90.14	91.44	89.76	91.44	660,263	+0.94(+1.03%)
Feb 16, 2023	90.61	91.22	90.04	90.50	712,395	-1.26(-1.37%)
Feb 15, 2023	91.02	91.95	90.99	91.76	669,852	-0.26(-0.29%)
Feb 14, 2023	93.37	93.37	91.57	92.03	978,079	-1.63(-1.74%)
Feb 13, 2023	92.41	93.74	91.90	93.65	1,045,632	+1.16(+1.26%)
Feb 10, 2023	91.51	92.51	91.02	92.49	822,730	+0.21(+0.23%)
Feb 09, 2023	93.67	93.94	92.16	92.28	958,000	-0.51(-0.55%)
Feb 08, 2023	92.76	94.43	92.48	92.79	1,096,678	-1.19(-1.27%)
Feb 07, 2023	91.59	94.30	91.39	93.98	929,016	+1.83(+1.99%)
Feb 06, 2023	91.70	92.50	91.57	92.15	797,801	-0.67(-0.72%)
Feb 03, 2023	91.74	93.62	91.11	92.82	1,093,792	+0.08(+0.08%)
Feb 02, 2023	92.65	93.86	91.31	92.75	1,120,612	+1.27(+1.39%)
Feb 01, 2023	91.06	92.58	90.16	91.48	1,772,408	-0.21(-0.23%)
Jan 31, 2023	90.14	91.72	89.34	91.69	1,261,903	+1.50(+1.67%)
Jan 30, 2023	90.95	91.70	89.99	90.18	978,704	-1.72(-1.87%)
Jan 27, 2023	91.37	92.78	91.19	91.90	1,095,115	+0.25(+0.27%)
Jan 26, 2023	89.81	91.72	89.24	91.66	1,466,877	+2.45(+2.75%)
Jan 25, 2023	88.57	89.45	87.87	89.21	1,944,330	-0.40(-0.44%)
Jan 24, 2023	89.39	90.40	88.61	89.61	907,559	+0.21(+0.23%)
Jan 23, 2023	88.15	90.08	87.84	89.40	1,185,574	+1.13(+1.27%)
Jan 20, 2023	85.92	88.32	85.18	88.27	2,530,183	+2.74(+3.21%)
Jan 19, 2023	90.06	90.12	83.68	85.53	3,692,222	-8.05(-8.60%)
Jan 18, 2023	93.94	94.79	93.34	93.58	1,731,077	-0.41(-0.43%)
Jan 17, 2023	92.81	94.34	92.19	93.98	1,535,382	+1.13(+1.22%)
Jan 13, 2023	91.19	93.62	90.72	92.85	801,350	+0.82(+0.89%)
Jan 12, 2023	91.40	93.31	90.90	92.03	1,388,934	+0.99(+1.09%)
Jan 11, 2023	89.74	91.25	89.67	91.03	641,238	+1.36(+1.52%)
Jan 10, 2023	88.76	90.03	88.10	89.67	619,150	+0.60(+0.67%)
Jan 09, 2023	90.01	91.01	88.96	89.08	1,103,862	-0.43(-0.49%)
Jan 06, 2023	87.50	89.80	87.50	89.51	1,181,222	+2.99(+3.45%)
Jan 05, 2023	86.35	86.96	85.76	86.52	747,940	-0.16(-0.19%)
Jan 04, 2023	85.23	87.57	85.18	86.68	1,271,688	+1.80(+2.12%)
Jan 03, 2023	84.72	85.59	84.06	84.89	760,900	+1.22(+1.46%)
Dec 30, 2022	83.81	84.15	82.86	83.67	516,325	-0.94(-1.11%)
Dec 29, 2022	82.90	84.84	82.17	84.60	524,983	+2.29(+2.78%)
Dec 28, 2022	83.09	83.36	82.16	82.32	414,854	-0.79(-0.96%)
Dec 27, 2022	83.34	83.78	82.51	83.11	418,562	-0.12(-0.15%)
Dec 23, 2022	82.57	83.31	82.15	83.23	402,801	+0.61(+0.74%)
Dec 22, 2022	83.43	83.64	81.02	82.62	710,315	-1.48(-1.77%)
Dec 21, 2022	83.51	84.36	83.32	84.10	694,824	+1.74(+2.11%)
Dec 20, 2022	82.48	83.34	81.08	82.36	799,878	-0.11(-0.14%)
Dec 19, 2022	82.29	83.50	81.82	82.48	870,943	+0.26(+0.32%)
Dec 16, 2022	81.24	82.65	81.17	82.21	2,245,307	+0.26(+0.32%)
Dec 15, 2022	81.99	82.62	81.39	81.95	1,020,321	-1.48(-1.78%)
Dec 14, 2022	85.35	86.22	83.28	83.43	782,104	-2.29(-2.67%)
Dec 13, 2022	87.20	88.25	85.09	85.72	1,208,334	+1.07(+1.26%)
Dec 12, 2022	83.21	84.99	82.81	84.65	871,943	+1.57(+1.89%)
Dec 09, 2022	82.21	83.21	81.71	83.08	899,097	+0.71(+0.86%)
Dec 08, 2022	83.19	83.70	81.95	82.37	1,015,885	+0.14(+0.17%)
Dec 07, 2022	82.54	83.44	82.09	82.23	1,563,412	-0.80(-0.96%)
Dec 06, 2022	83.68	84.17	82.24	83.03	1,021,935	-0.81(-0.96%)
Dec 05, 2022	85.73	86.02	83.08	83.83	823,161	-2.09(-2.43%)
Dec 02, 2022	86.87	87.42	84.84	85.92	881,673	-1.85(-2.10%)
Dec 01, 2022	88.28	88.28	86.43	87.77	1,755,171	+0.49(+0.56%)
Nov 30, 2022	85.84	87.50	83.01	87.28	1,828,340	+1.27(+1.47%)
Nov 29, 2022	85.59	86.03	84.73	86.02	662,801	+0.53(+0.61%)
Nov 28, 2022	87.42	87.92	85.43	85.49	821,632	-2.96(-3.35%)
Nov 25, 2022	88.47	88.60	87.82	88.46	246,477	+0.50(+0.56%)
Nov 23, 2022	87.84	88.45	87.65	87.96	580,617	+0.08(+0.10%)
Nov 22, 2022	87.34	88.27	87.34	87.87	623,778	+0.87(+1.00%)
Nov 21, 2022	86.24	87.09	85.77	87.00	702,537	+0.46(+0.53%)
Nov 18, 2022	86.51	86.63	85.18	86.54	884,422	+1.34(+1.57%)
Nov 17, 2022	83.98	85.23	83.08	85.20	1,044,221	-0.10(-0.12%)
Nov 16, 2022	85.81	86.01	84.83	85.31	630,298	-0.93(-1.08%)
Nov 15, 2022	86.19	87.06	84.47	86.23	939,259	+1.29(+1.52%)
Nov 14, 2022	87.57	87.85	84.93	84.94	935,029	-3.21(-3.64%)
Nov 11, 2022	85.09	89.10	84.73	88.15	1,564,768	+3.40(+4.02%)
Nov 10, 2022	81.24	84.97	81.24	84.74	1,003,668	+6.00(+7.62%)
Nov 09, 2022	79.96	80.75	78.55	78.74	466,373	-1.79(-2.22%)
Nov 08, 2022	79.79	80.98	79.31	80.53	663,395	+0.63(+0.79%)
Nov 07, 2022	79.78	79.99	78.62	79.91	706,921	+0.72(+0.91%)
Nov 04, 2022	77.48	79.23	77.48	79.18	695,534	+2.31(+3.00%)
Nov 03, 2022	77.67	77.85	76.62	76.88	984,878	-2.22(-2.81%)
Nov 02, 2022	79.46			79.10	1,244,189	-0.32(-0.40%)
Nov 01, 2022	79.63	79.81	78.88	79.42	1,082,822	+0.35(+0.44%)
Oct 31, 2022	78.65	79.60	78.07	79.07	1,178,235	-0.31(-0.39%)
Oct 28, 2022	77.55	79.49	77.46	79.38	812,433	+1.81(+2.33%)
Oct 27, 2022	77.73	78.83	77.48	77.57	1,068,944	+0.55(+0.72%)
Oct 26, 2022	77.21	77.83	76.17	77.02	1,327,109	+0.13(+0.17%)
Oct 25, 2022	74.53	77.18	74.42	76.89	1,008,203	+1.91(+2.55%)
Oct 24, 2022	74.99	75.89	74.62	74.98	1,040,911	+0.29(+0.39%)
Oct 21, 2022	71.99	74.84	71.39	74.69	1,698,609	+2.31(+3.19%)
Oct 20, 2022	73.56	75.13	72.29	72.38	2,206,580	-2.23(-2.99%)
Oct 19, 2022	73.25	79.78	72.65	74.61	4,442,960	-7.52(-9.15%)
Oct 18, 2022	83.19	83.75	80.14	82.13	2,114,974	+0.65(+0.79%)
Oct 17, 2022	80.84	82.43	80.80	81.48	1,351,532	+2.68(+3.40%)
Oct 14, 2022	82.26	83.20	78.65	78.80	1,683,955	-2.97(-3.63%)
Oct 13, 2022	76.91	82.33	76.77	81.77	1,065,118	+3.27(+4.17%)
Oct 12, 2022	78.56	79.81	77.97	78.50	880,602	-0.32(-0.40%)
Oct 11, 2022	79.63	80.24	78.51	78.82	764,026	-1.17(-1.46%)
Oct 10, 2022	81.43	81.61	79.80	79.99	633,945	-0.58(-0.72%)
Oct 07, 2022	82.44	82.44	79.72	80.57	978,682	-2.54(-3.06%)
Oct 06, 2022	84.43	84.75	83.08	83.11	747,880	-1.64(-1.94%)
Oct 05, 2022	84.17	85.19	84.00	84.75	760,217	-0.54(-0.64%)
Oct 04, 2022	83.10	85.33	83.10	85.30	1,138,481	+2.60(+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.