Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	89.53	89.63	87.37	87.88	4,945,355	-1.42(-1.59%)
Sep 28, 2023	88.28	89.81	88.10	89.30	5,540,346	+1.15(+1.31%)
Sep 27, 2023	87.94	88.72	87.56	88.15	5,936,132	+0.76(+0.87%)
Sep 26, 2023	88.24	88.98	87.24	87.39	6,045,712	-1.42(-1.60%)
Sep 25, 2023	88.01	89.00	88.47	88.81	4,759,949	+0.42(+0.48%)
Sep 22, 2023	89.70	89.93	88.24	88.38	6,278,873	-1.38(-1.54%)
Sep 21, 2023	90.53	90.84	89.03	89.77	5,787,625	-1.48(-1.62%)
Sep 20, 2023	92.58	93.48	91.22	91.24	5,159,669	-1.08(-1.17%)
Sep 19, 2023	92.17	92.70	91.54	92.33	3,899,924	-0.29(-0.31%)
Sep 18, 2023	91.98	93.29	91.30	92.61	4,722,388	+0.86(+0.94%)
Sep 15, 2023	91.70	92.09	90.73	91.75	8,475,491	-0.13(-0.14%)
Sep 14, 2023	90.86	93.12	90.82	91.88	6,667,677	+1.63(+1.80%)
Sep 13, 2023	91.12	91.65	89.49	90.25	3,524,456	-1.11(-1.22%)
Sep 12, 2023	90.77	92.81	90.57	91.36	5,298,677	+0.59(+0.65%)
Sep 11, 2023	89.18	90.81	89.08	90.78	5,296,433	+2.02(+2.27%)
Sep 08, 2023	88.58	89.00	88.36	88.76	3,185,914	-0.06(-0.06%)
Sep 07, 2023	89.16	89.89	88.51	88.81	4,157,897	-0.71(-0.79%)
Sep 06, 2023	89.66	90.62	88.92	89.52	5,040,493	-0.16(-0.18%)
Sep 05, 2023	90.32	90.72	89.23	89.68	4,426,344	-1.08(-1.19%)
Sep 01, 2023	91.38	91.73	90.20	90.76	4,455,344	-0.17(-0.19%)
Aug 31, 2023	91.03	91.32	90.42	90.93	5,242,504	+0.12(+0.13%)
Aug 30, 2023	91.24	91.82	90.53	90.82	6,114,482	-0.81(-0.88%)
Aug 29, 2023	90.31	91.90	89.71	91.63	5,859,346	+1.09(+1.20%)
Aug 28, 2023	89.42	90.79	89.10	90.54	3,540,225	+1.58(+1.78%)
Aug 25, 2023	88.54	89.27	87.57	88.96	3,921,315	+0.74(+0.84%)
Aug 24, 2023	89.93	90.54	88.20	88.22	4,231,198	-1.93(-2.14%)
Aug 23, 2023	88.58	90.38	88.58	90.15	3,583,769	+1.44(+1.62%)
Aug 22, 2023	89.10	89.81	88.06	88.71	3,323,695	-0.29(-0.32%)
Aug 21, 2023	89.01	89.36	88.20	89.00	3,702,635	+0.18(+0.21%)
Aug 18, 2023	87.63	88.92	87.41	88.81	5,677,017	+0.66(+0.75%)
Aug 17, 2023	90.55	90.88	88.14	88.15	5,759,852	-2.07(-2.30%)
Aug 16, 2023	90.35	91.63	90.14	90.23	4,635,511	-0.22(-0.25%)
Aug 15, 2023	91.09	91.09	90.15	90.45	4,295,859	-1.35(-1.47%)
Aug 14, 2023	90.97	92.04	90.73	91.80	5,125,801	+0.75(+0.83%)
Aug 11, 2023	90.20	91.67	90.13	91.05	4,483,809	+0.82(+0.91%)
Aug 10, 2023	89.34	91.40	89.34	90.23	5,880,282	+1.11(+1.25%)
Aug 09, 2023	90.49	90.51	88.96	89.12	3,917,506	-1.10(-1.22%)
Aug 08, 2023	90.88	91.22	89.87	90.21	4,756,946	-0.94(-1.03%)
Aug 07, 2023	90.20	91.35	90.20	91.15	4,159,558	+1.33(+1.48%)
Aug 04, 2023	89.63	90.47	88.82	89.82	6,146,172	+0.56(+0.62%)
Aug 03, 2023	88.85	89.91	88.62	89.27	4,368,042	+0.31(+0.35%)
Aug 02, 2023	89.75	90.17	88.92	88.96	5,402,516	-0.99(-1.10%)
Aug 01, 2023	90.32	90.73	89.19	89.95	6,625,756	-0.81(-0.89%)
Jul 31, 2023	90.92	91.17	90.35	90.76	5,193,151	-0.12(-0.13%)
Jul 28, 2023	91.78	92.04	90.58	90.88	5,628,757	-0.82(-0.89%)
Jul 27, 2023	91.81	93.16	91.31	91.70	7,777,560	+0.56(+0.61%)
Jul 26, 2023	93.06	93.26	90.13	91.14	9,492,160	-1.94(-2.08%)
Jul 25, 2023	90.97	93.72	90.28	93.08	21,423,194	+5.49(+6.27%)
Jul 24, 2023	87.71	88.17	87.44	87.59	6,708,744	-0.06(-0.07%)
Jul 21, 2023	88.54	88.88	87.25	87.65	10,437,239	-0.72(-0.82%)
Jul 20, 2023	87.42	88.85	87.36	88.38	5,182,438	+1.07(+1.23%)
Jul 19, 2023	87.65	88.03	86.46	87.30	5,629,835	-0.93(-1.05%)
Jul 18, 2023	88.11	88.85	87.80	88.23	4,497,902	-0.06(-0.07%)
Jul 17, 2023	87.72	89.10	87.51	88.30	4,578,478	+0.68(+0.78%)
Jul 14, 2023	88.19	88.36	87.42	87.61	3,420,995	-0.79(-0.90%)
Jul 13, 2023	88.38	88.84	88.04	88.41	3,492,943	+0.06(+0.07%)
Jul 12, 2023	88.42	88.96	88.10	88.34	5,427,780	-0.02(-0.02%)
Jul 11, 2023	87.97	88.61	87.57	88.36	4,767,889	+0.55(+0.62%)
Jul 10, 2023	86.13	87.97	86.10	87.81	5,830,174	+1.85(+2.15%)
Jul 07, 2023	85.07	86.44	84.91	85.97	4,868,751	+0.71(+0.84%)
Jul 06, 2023	85.76	86.35	84.85	85.25	4,618,258	-1.02(-1.18%)
Jul 05, 2023	85.93	86.53	85.56	86.27	4,612,320	+0.29(+0.34%)
Jul 03, 2023	86.59	86.81	85.20	85.97	3,743,135	-1.25(-1.43%)
Jun 30, 2023	86.54	87.55	86.23	87.22	9,298,383	+1.68(+1.96%)
Jun 29, 2023	84.34	85.62	84.20	85.55	4,091,565	+0.55(+0.64%)
Jun 28, 2023	83.60	85.25	83.35	85.00	6,058,470	+1.69(+2.03%)
Jun 27, 2023	83.08	83.53	82.86	83.31	6,004,339	+0.37(+0.45%)
Jun 26, 2023	82.20	83.46	82.07	82.93	5,353,786	+0.53(+0.65%)
Jun 23, 2023	81.85	82.87	81.50	82.40	7,584,448	-0.83(-0.99%)
Jun 22, 2023	83.10	84.00	83.08	83.23	5,319,511	-0.18(-0.22%)
Jun 21, 2023	82.29	83.92	82.24	83.41	6,014,089	+0.82(+0.99%)
Jun 20, 2023	84.23	84.33	82.11	82.59	8,110,137	-1.80(-2.14%)
Jun 16, 2023	84.12	86.47	84.11	84.39	13,802,408	+0.70(+0.83%)
Jun 15, 2023	82.93	83.88	82.57	83.70	8,777,874	+3.56(+4.45%)
May 08, 2023	79.57	80.28	79.57	80.13	4,304,117	+0.54(+0.68%)
May 05, 2023	79.86	80.80	79.20	79.59	6,335,364	+0.73(+0.93%)
May 04, 2023	80.58	80.79	77.34	78.86	9,101,651	-1.95(-2.41%)
May 03, 2023	80.89	81.74	80.44	80.81	5,947,008	+0.21(+0.26%)
May 02, 2023	79.88	81.01	79.55	80.60	7,523,042	+0.26(+0.33%)
May 01, 2023	78.99	80.99	78.99	80.34	7,457,736	+1.75(+2.23%)
Apr 28, 2023	77.12	79.18	76.92	78.58	6,325,304	+0.72(+0.93%)
Apr 27, 2023	77.03	77.96	76.70	77.86	9,395,682	+1.47(+1.92%)
Apr 26, 2023	77.99	78.17	76.30	76.39	8,171,744	-1.77(-2.27%)
Apr 25, 2023	80.95	81.00	77.45	78.16	11,676,279	-1.36(-1.71%)
Apr 24, 2023	79.07	80.01	79.07	79.52	7,870,867	+0.51(+0.64%)
Apr 21, 2023	79.38	79.46	78.71	79.01	5,139,205	-0.20(-0.25%)
Apr 20, 2023	78.84	79.77	78.65	79.21	8,703,609	+0.58(+0.74%)
Apr 19, 2023	78.27	78.85	78.15	78.63	7,071,077	+0.44(+0.57%)
Apr 18, 2023	77.02	78.22	76.91	78.19	8,954,915	+1.35(+1.76%)
Apr 17, 2023	75.92	76.89	75.81	76.84	7,713,119	+1.06(+1.39%)
Apr 14, 2023	74.52	75.94	74.48	75.78	7,248,970	+0.91(+1.21%)
Apr 13, 2023	74.94	75.18	74.22	74.87	11,100,865	+0.16(+0.21%)
Apr 12, 2023	74.84	75.17	74.48	74.72	8,813,273	+0.15(+0.20%)
Apr 11, 2023	75.04	75.40	74.54	74.56	6,697,351	-0.36(-0.48%)
Apr 10, 2023	74.50	75.42	74.33	74.92	7,537,315	+0.60(+0.81%)
Apr 06, 2023	74.73	74.95	74.27	74.32	8,066,703	-0.52(-0.69%)
Apr 05, 2023	75.41	75.68	74.36	74.83	10,703,856	-0.64(-0.84%)
Apr 04, 2023	76.99	77.71	75.17	75.47	8,598,731	-1.48(-1.93%)
Apr 03, 2023	76.03	76.97	75.72	76.95	6,223,574	+1.05(+1.38%)
Mar 31, 2023	75.06	75.96	74.88	75.91	9,295,023	+1.23(+1.65%)
Mar 30, 2023	74.60	74.88	74.28	74.68	6,656,016	-0.01(-0.01%)
Mar 29, 2023	74.61	74.97	74.37	74.68	6,193,915	+0.73(+0.99%)
Mar 28, 2023	74.11	74.43	73.49	73.95	5,048,895	-0.13(-0.18%)
Mar 27, 2023	73.27	74.35	73.14	74.09	7,560,623	+1.54(+2.12%)
Mar 24, 2023	71.91	73.33	71.71	72.55	8,386,030	-0.17(-0.24%)
Mar 23, 2023	71.96	73.80	71.88	72.72	10,889,330	+1.59(+2.23%)
Mar 22, 2023	73.44	73.52	71.10	71.13	8,827,219	-2.06(-2.81%)
Mar 21, 2023	72.24	73.87	72.22	73.19	8,598,010	+1.79(+2.51%)
Mar 20, 2023	71.96	72.44	70.99	71.40	8,749,979	-0.29(-0.41%)
Mar 17, 2023	72.88	72.91	70.94	71.69	12,831,422	-1.33(-1.83%)
Mar 16, 2023	70.98	73.10	70.32	73.02	10,237,970	+1.75(+2.46%)
Mar 15, 2023	70.66	71.27	68.64	71.27	15,181,393	-1.12(-1.55%)
Mar 14, 2023	72.39	73.91	71.63	72.39	14,290,220	+1.75(+2.47%)
Mar 13, 2023	71.22	72.04	69.60	70.64	14,273,427	-1.61(-2.23%)
Mar 10, 2023	72.97	74.79	72.09	72.25	23,271,840	-0.44(-0.61%)
Mar 09, 2023	71.43	75.38	71.28	72.70	35,985,764	+3.64(+5.27%)
Mar 08, 2023	68.90	69.40	68.34	69.06	7,636,784	+0.47(+0.68%)
Mar 07, 2023	69.05	69.54	68.36	68.59	8,681,271	-0.53(-0.77%)
Mar 06, 2023	68.79	69.73	68.66	69.13	8,125,861	+0.59(+0.86%)
Mar 03, 2023	68.15	69.05	67.56	68.53	9,675,501	+0.52(+0.77%)
Mar 02, 2023	66.33	68.02	66.15	68.01	8,596,726	+1.25(+1.88%)
Mar 01, 2023	67.17	67.73	66.45	66.76	7,556,686	-0.45(-0.67%)
Feb 28, 2023	66.35	67.96	66.22	67.21	11,505,486	+0.69(+1.04%)
Feb 27, 2023	66.65	67.33	66.24	66.52	8,052,812	+0.23(+0.35%)
Feb 24, 2023	64.87	66.47	64.78	66.29	8,755,869	+0.48(+0.74%)
Feb 23, 2023	66.24	66.97	64.98	65.81	10,178,835	-0.20(-0.30%)
Feb 22, 2023	65.19	66.91	65.14	66.00	10,878,506	+0.74(+1.13%)
Feb 21, 2023	65.17	66.15	64.91	65.27	5,128,271	-0.62(-0.94%)
Feb 17, 2023	66.32	66.50	65.24	65.88	5,576,471	-0.80(-1.20%)
Feb 16, 2023	66.34	67.08	65.83	66.69	5,678,266	-0.57(-0.85%)
Feb 15, 2023	65.54	67.27	65.41	67.26	7,348,841	+0.98(+1.47%)
Feb 14, 2023	65.16	66.50	65.03	66.28	6,757,885	+0.68(+1.04%)
Feb 13, 2023	64.42	65.79	64.33	65.60	5,143,437	+1.10(+1.71%)
Feb 10, 2023	64.12	64.54	63.79	64.50	4,399,027	+0.40(+0.62%)
Feb 09, 2023	65.33	65.56	63.82	64.10	4,866,922	-0.93(-1.43%)
Feb 08, 2023	64.81	65.54	64.50	65.03	4,294,711	-0.12(-0.18%)
Feb 07, 2023	65.04	65.35	63.90	65.15	5,923,885	-0.19(-0.29%)
Feb 06, 2023	64.64	65.41	64.46	65.34	5,455,081	+0.31(+0.48%)
Feb 03, 2023	66.26	66.40	64.92	65.03	7,282,737	-1.57(-2.36%)
Feb 02, 2023	65.21	66.67	64.98	66.60	11,207,182	+1.29(+1.97%)
Feb 01, 2023	63.69	65.43	63.48	65.31	9,164,241	+1.46(+2.29%)
Jan 31, 2023	63.83	64.19	63.05	63.85	8,667,031	-0.28(-0.43%)
Jan 30, 2023	65.39	65.65	64.00	64.13	7,210,921	-1.90(-2.88%)
Jan 27, 2023	64.27	66.64	64.19	66.04	9,819,248	+1.66(+2.58%)
Jan 26, 2023	64.65	64.73	63.57	64.38	8,205,573	+0.28(+0.43%)
Jan 25, 2023	63.30	64.54	63.02	64.10	10,713,889	+0.07(+0.11%)
Jan 24, 2023	61.89	64.14	61.47	64.03	16,859,576	+0.74(+1.17%)
Jan 23, 2023	61.58	63.49	61.52	63.29	13,894,509	+1.66(+2.69%)
Jan 20, 2023	61.56	61.69	60.04	61.63	10,412,450	+0.65(+1.07%)
Jan 19, 2023	61.84	62.48	60.83	60.98	13,120,710	-1.91(-3.04%)
Jan 18, 2023	64.22	64.41	62.79	62.89	9,873,184	-0.97(-1.52%)
Jan 17, 2023	63.41	64.00	63.28	63.86	10,702,044	+0.23(+0.36%)
Jan 13, 2023	62.50	63.95	62.28	63.63	13,924,968	+1.06(+1.70%)
Jan 12, 2023	61.79	62.85	61.32	62.57	14,490,664	+0.93(+1.51%)
Jan 11, 2023	60.16	61.65	59.91	61.64	12,844,287	+1.92(+3.21%)
Jan 10, 2023	57.28	59.80	57.28	59.72	11,658,926	+2.06(+3.58%)
Jan 09, 2023	57.13	58.64	57.09	57.66	9,541,832	+0.58(+1.01%)
Jan 06, 2023	57.13	57.39	56.13	57.08	13,095,195	+0.52(+0.91%)
Jan 05, 2023	55.46	56.77	54.75	56.56	16,093,617	+0.86(+1.55%)
Jan 04, 2023	54.28	55.70	52.96	55.70	21,113,416	+3.06(+5.82%)
Jan 03, 2023	52.06	52.70	51.74	52.63	10,336,013	+0.74(+1.42%)
Dec 30, 2022	51.35	52.05	51.27	51.90	6,664,446	+0.02(+0.05%)
Dec 29, 2022	50.94	51.97	50.79	51.87	7,129,888	+1.10(+2.17%)
Dec 28, 2022	51.40	51.51	50.35	50.77	6,246,740	-0.54(-1.05%)
Dec 27, 2022	50.79	51.46	50.73	51.31	7,165,652	+0.65(+1.28%)
Dec 23, 2022	50.61	51.03	50.14	50.66	5,317,318	+0.01(+0.02%)
Dec 22, 2022	50.90	51.23	49.72	50.65	9,787,441	-0.75(-1.46%)
Dec 21, 2022	50.19	51.77	50.15	51.40	12,190,361	+1.64(+3.30%)
Dec 20, 2022	48.34	50.05	48.22	49.75	11,251,234	+1.41(+2.91%)
Dec 19, 2022	47.85	48.53	47.82	48.35	7,102,785	+0.25(+0.53%)
Dec 16, 2022	48.18	48.53	47.50	48.09	16,072,697	-0.72(-1.47%)
Dec 15, 2022	49.59	50.30	48.62	48.81	15,690,269	-1.65(-3.27%)
Dec 14, 2022	51.02	51.62	50.38	50.46	12,418,978	-0.84(-1.64%)
Dec 13, 2022	52.35	52.55	50.71	51.30	12,471,456	-0.20(-0.40%)
Dec 12, 2022	50.58	51.54	50.16	51.51	7,526,876	+1.09(+2.16%)
Dec 09, 2022	51.76	51.87	50.35	50.42	8,957,047	-1.35(-2.61%)
Dec 08, 2022	52.99	53.35	51.18	51.77	10,400,962	-0.85(-1.61%)
Dec 07, 2022	52.61	53.28	52.50	52.61	7,848,474	-0.17(-0.33%)
Dec 06, 2022	53.61	53.91	52.29	52.79	9,492,422	+0.38(+0.73%)
Dec 05, 2022	53.13	53.26	52.38	52.40	7,615,854	-1.37(-2.56%)
Dec 02, 2022	52.35	53.82	52.25	53.78	7,238,261	+1.00(+1.90%)
Dec 01, 2022	53.36	53.61	52.53	52.78	6,848,819	-0.44(-0.83%)
Nov 30, 2022	53.01	53.45	51.49	53.22	11,723,526	+0.19(+0.36%)
Nov 29, 2022	53.08	53.18	52.59	53.02	7,252,152	+0.12(+0.22%)
Nov 28, 2022	53.98	54.20	52.71	52.91	6,920,658	-1.65(-3.03%)
Nov 25, 2022	54.29	54.71	54.07	54.56	3,059,913	+0.17(+0.31%)
Nov 23, 2022	53.87	54.45	53.82	54.39	5,905,829	+0.35(+0.65%)
Nov 22, 2022	53.42	54.21	53.23	54.04	6,840,972	+0.87(+1.64%)
Nov 21, 2022	52.68	53.23	52.45	53.17	5,281,806	+0.25(+0.48%)
Nov 18, 2022	53.54	53.95	52.52	52.91	6,598,050	+0.06(+0.11%)
Nov 17, 2022	51.84	53.09	51.51	52.86	7,516,269	+0.30(+0.58%)
Nov 16, 2022	53.75	53.81	52.40	52.55	7,678,378	-1.39(-2.57%)
Nov 15, 2022	53.57	54.24	53.37	53.94	7,964,473	+0.81(+1.53%)
Nov 14, 2022	53.22	53.91	53.03	53.13	7,957,690	-0.30(-0.56%)
Nov 11, 2022	53.10	53.72	52.71	53.43	12,571,592	+0.58(+1.09%)
Nov 10, 2022	52.76	53.03	52.09	52.85	13,873,074	+1.38(+2.68%)
Nov 09, 2022	51.51	52.48	51.31	51.47	8,012,141	-0.53(-1.01%)
Nov 08, 2022	51.87	52.44	51.16	52.00	10,117,157	+0.33(+0.65%)
Nov 07, 2022	50.21	51.90	50.18	51.66	12,939,963	+1.48(+2.95%)
Nov 04, 2022	49.51	50.24	49.17	50.18	11,633,567	+1.67(+3.43%)
Nov 03, 2022	47.58	48.76	47.40	48.52	14,037,257	+0.61(+1.27%)
Nov 02, 2022	48.34	49.31	47.84	47.91	10,298,722	-0.50(-1.04%)
Nov 01, 2022	48.63	49.58	47.94	48.41	9,231,284	+0.25(+0.51%)
Oct 31, 2022	48.15	48.81	48.00	48.16	10,653,138	-0.32(-0.66%)
Oct 28, 2022	47.47	48.51	47.40	48.49	8,704,343	+1.44(+3.07%)
Oct 27, 2022	47.23	48.05	46.98	47.04	10,170,061	+0.33(+0.72%)
Oct 26, 2022	45.37	47.43	45.37	46.71	13,067,342	+1.52(+3.37%)
Oct 25, 2022	46.42	46.58	44.00	45.19	15,534,464	-0.22(-0.49%)
Oct 24, 2022	45.19	46.00	45.04	45.41	10,988,172	+0.33(+0.74%)
Oct 21, 2022	43.33	45.12	43.17	45.08	10,419,828	+1.76(+4.07%)
Oct 20, 2022	43.80	44.33	43.23	43.31	9,672,604	-0.35(-0.79%)
Oct 19, 2022	43.50	43.94	42.92	43.66	8,462,970	-0.11(-0.24%)
Oct 18, 2022	43.45	44.04	43.28	43.76	9,868,716	+1.28(+3.02%)
Oct 17, 2022	42.68	43.45	42.36	42.48	8,305,201	+0.66(+1.57%)
Oct 14, 2022	42.28	42.57	41.59	41.83	9,167,370	-0.23(-0.54%)
Oct 13, 2022	39.42	42.31	39.11	42.05	12,899,525	+1.98(+4.94%)
Oct 12, 2022	39.42	40.49	39.03	40.07	8,654,354	+0.46(+1.16%)
Oct 11, 2022	39.92	40.40	39.05	39.62	8,555,487	-0.61(-1.51%)
Oct 10, 2022	40.27	40.62	39.65	40.22	5,801,808	+0.26(+0.65%)
Oct 07, 2022	40.61	40.72	39.68	39.96	6,900,927	-1.03(-2.51%)
Oct 06, 2022	41.31	41.77	40.72	40.99	8,005,735	-0.76(-1.81%)
Oct 05, 2022	41.28	42.22	40.88	41.75	9,388,492	-0.06(-0.15%)
Oct 04, 2022	40.16	41.87	40.15	41.81	12,522,261	+2.44(+6.19%)

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.