Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	76.75	77.37	75.97	76.43	464,745	+1.34(+1.78%)
Sep 28, 2023	73.66	75.50	73.66	75.09	514,677	+1.65(+2.24%)
Sep 27, 2023	73.85	74.16	72.63	73.45	661,423	-0.18(-0.24%)
Sep 26, 2023	75.42	75.75	73.61	73.63	632,847	-2.47(-3.24%)
Sep 25, 2023	74.65	76.39	75.62	76.09	1,140,854	+0.81(+1.07%)
Sep 22, 2023	76.23	76.27	75.18	75.28	440,097	-0.38(-0.50%)
Sep 21, 2023	76.67	76.75	75.47	75.66	635,826	-1.59(-2.06%)
Sep 20, 2023	78.18	79.46	77.23	77.25	631,487	-0.56(-0.72%)
Sep 19, 2023	76.96	78.08	76.05	77.81	901,818	+0.67(+0.87%)
Sep 18, 2023	79.10	79.10	77.09	77.14	756,279	-2.15(-2.71%)
Sep 15, 2023	79.50	79.85	78.78	79.29	979,649	-0.42(-0.53%)
Sep 14, 2023	79.52	80.19	78.53	79.71	806,059	+0.93(+1.18%)
Sep 13, 2023	79.09	79.88	77.75	78.78	942,345	-0.52(-0.65%)
Sep 12, 2023	77.96	80.11	77.63	79.30	665,753	+0.72(+0.92%)
Sep 11, 2023	80.00	80.71	78.54	78.58	594,603	-1.08(-1.35%)
Sep 08, 2023	79.95	80.36	78.89	79.66	503,829	+0.07(+0.09%)
Sep 07, 2023	79.25	79.62	77.58	79.59	1,249,531	-0.22(-0.28%)
Sep 06, 2023	80.17	80.71	78.66	79.81	762,894	-0.61(-0.76%)
Sep 05, 2023	82.67	83.10	79.77	80.42	854,595	-2.96(-3.55%)
Sep 01, 2023	84.00	84.00	82.16	83.38	887,285	-0.10(-0.12%)
Aug 31, 2023	82.40	83.76	80.66	83.48	1,155,048	+1.23(+1.49%)
Aug 30, 2023	81.96	84.22	79.88	82.25	2,037,811	+1.55(+1.92%)
Aug 29, 2023	78.57	80.74	78.09	80.70	1,391,126	+2.44(+3.11%)
Aug 28, 2023	78.39	80.33	77.70	78.27	1,916,839	+0.32(+0.41%)
Aug 25, 2023	79.55	80.47	77.63	77.95	1,076,355	-1.19(-1.50%)
Aug 24, 2023	80.97	81.62	79.10	79.13	706,091	-1.26(-1.57%)
Aug 23, 2023	79.42	80.66	78.80	80.39	629,313	+0.32(+0.40%)
Aug 22, 2023	79.12	80.54	78.78	80.07	733,791	-0.40(-0.50%)
Aug 21, 2023	82.53	82.53	79.78	80.47	619,805	-1.68(-2.04%)
Aug 18, 2023	80.06	82.37	79.63	82.15	834,116	+1.06(+1.31%)
Aug 17, 2023	82.51	82.82	80.70	81.09	531,171	-0.45(-0.55%)
Aug 16, 2023	82.16	83.27	81.46	81.54	551,514	-0.64(-0.78%)
Aug 15, 2023	81.79	82.30	80.70	82.18	699,827	-0.99(-1.19%)
Aug 14, 2023	82.88	83.74	82.34	83.17	817,644	-0.69(-0.82%)
Aug 11, 2023	84.81	85.46	83.42	83.86	740,287	-1.79(-2.09%)
Aug 10, 2023	86.04	88.59	85.08	85.64	1,021,093	+0.93(+1.10%)
Aug 09, 2023	84.33	85.34	83.20	84.72	635,195	+0.24(+0.28%)
Aug 08, 2023	85.53	85.73	84.42	84.48	960,015	-2.51(-2.88%)
Aug 07, 2023	86.68	87.88	86.34	86.98	527,195	+0.48(+0.55%)
Aug 04, 2023	87.43	89.37	86.39	86.50	589,126	-0.53(-0.61%)
Aug 03, 2023	86.51	87.74	85.35	87.03	636,014	+0.70(+0.81%)
Aug 02, 2023	86.91	87.57	85.90	86.33	582,940	-1.92(-2.17%)
Aug 01, 2023	88.85	89.64	87.91	88.25	589,388	-1.26(-1.41%)
Jul 31, 2023	88.25	89.56	88.25	89.51	696,133	+1.42(+1.61%)
Jul 28, 2023	85.37	88.12	85.02	88.09	628,290	+3.56(+4.22%)
Jul 27, 2023	87.63	87.91	84.14	84.53	722,159	-2.48(-2.85%)
Jul 26, 2023	85.08	87.19	84.08	87.00	590,116	+1.59(+1.86%)
Jul 25, 2023	86.46	86.58	84.00	85.42	879,096	-0.75(-0.87%)
Jul 24, 2023	85.78	87.06	84.96	86.16	815,847	+0.37(+0.43%)
Jul 21, 2023	87.86	87.86	85.66	85.79	508,669	-1.65(-1.88%)
Jul 20, 2023	87.81	88.05	86.22	87.44	588,521	-0.10(-0.11%)
Jul 19, 2023	88.28	88.72	87.02	87.54	721,540	-0.77(-0.87%)
Jul 18, 2023	87.12	90.13	87.12	88.31	680,299	+1.00(+1.14%)
Jul 17, 2023	86.70	88.05	85.87	87.31	637,982	-0.76(-0.86%)
Jul 14, 2023	92.35	92.49	87.95	88.07	1,125,157	-4.05(-4.40%)
Jul 13, 2023	90.93	92.87	90.58	92.13	1,142,892	+1.28(+1.41%)
Jul 12, 2023	89.43	90.86	88.70	90.85	1,227,525	+2.69(+3.05%)
Jul 11, 2023	87.61	88.73	86.29	88.16	847,803	+1.31(+1.51%)
Jul 10, 2023	83.76	87.05	83.58	86.85	1,077,340	+3.29(+3.93%)
Jul 07, 2023	83.12	85.11	82.10	83.57	871,621	-0.35(-0.42%)
Jul 06, 2023	82.88	84.15	81.35	83.92	868,992	-0.13(-0.15%)
Jul 05, 2023	86.13	86.39	83.69	84.05	915,842	-3.20(-3.66%)
Jul 03, 2023	84.98	87.64	84.67	87.24	571,392	+2.40(+2.82%)
Jun 30, 2023	83.83	85.43	83.07	84.85	837,238	+1.34(+1.60%)
Jun 29, 2023	82.97	85.13	82.55	83.51	837,509	+0.93(+1.12%)
Jun 28, 2023	82.64	83.23	81.79	82.58	721,105	-0.58(-0.70%)
Jun 27, 2023	81.03	84.56	80.53	83.16	1,057,579	+2.02(+2.49%)
Jun 26, 2023	81.32	83.94	81.10	81.14	839,411	+0.41(+0.51%)
Jun 23, 2023	80.80	81.60	80.03	80.73	711,083	-1.48(-1.80%)
Jun 22, 2023	82.14	82.71	81.23	82.21	414,607	+0.27(+0.33%)
Jun 21, 2023	82.24	83.41	81.60	81.94	755,993	-0.28(-0.34%)
Jun 20, 2023	83.56	84.08	81.70	82.22	743,520	-2.00(-2.37%)
Jun 16, 2023	84.99	85.51	83.61	84.22	1,415,616	+0.16(+0.19%)
Jun 15, 2023	83.65	84.38	82.81	84.06	741,372	+1.50(+1.81%)
May 08, 2023	84.28	84.72	82.50	82.56	446,374	-0.89(-1.06%)
May 05, 2023	81.56	83.49	80.70	83.45	758,634	+3.54(+4.43%)
May 04, 2023	82.69	82.99	79.85	79.91	685,315	-2.51(-3.04%)
May 03, 2023	83.14	84.81	82.31	82.41	908,514	-1.54(-1.83%)
May 02, 2023	83.40	83.99	81.71	83.95	682,661	-0.06(-0.07%)
May 01, 2023	85.20	86.43	83.77	84.01	706,642	-1.64(-1.91%)
Apr 28, 2023	82.94	85.83	82.71	85.65	733,469	+2.25(+2.69%)
Apr 27, 2023	83.44	83.56	81.84	83.40	765,932	+0.44(+0.53%)
Apr 26, 2023	83.22	83.81	82.24	82.96	836,526	-0.20(-0.24%)
Apr 25, 2023	86.05	86.73	83.15	83.16	928,072	-4.56(-5.20%)
Apr 24, 2023	86.32	87.94	86.10	87.72	911,229	+0.89(+1.02%)
Apr 21, 2023	86.20	87.06	85.21	86.83	846,923	+0.58(+0.67%)
Apr 20, 2023	86.38	88.30	86.09	86.25	533,400	-0.16(-0.18%)
Apr 19, 2023	85.94	86.89	85.61	86.41	483,015	-0.04(-0.05%)
Apr 18, 2023	86.29	87.48	86.29	86.45	562,708	+0.21(+0.24%)
Apr 17, 2023	87.25	88.04	85.83	86.25	888,236	-1.79(-2.03%)
Apr 14, 2023	88.65	89.75	87.41	88.03	1,111,263	+0.48(+0.55%)
Apr 13, 2023	88.32	88.32	87.30	87.55	795,038	-0.08(-0.09%)
Apr 12, 2023	89.65	89.70	87.05	87.63	852,297	-0.74(-0.84%)
Apr 11, 2023	86.95	88.68	86.60	88.37	815,243	+1.66(+1.91%)
Apr 10, 2023	83.41	86.98	83.38	86.71	967,204	+3.07(+3.68%)
Apr 06, 2023	85.45	85.67	82.97	83.64	758,653	-2.42(-2.81%)
Apr 05, 2023	86.54	87.04	84.59	86.06	1,096,297	-1.55(-1.77%)
Apr 04, 2023	89.87	90.48	87.28	87.60	755,354	-1.14(-1.28%)
Apr 03, 2023	89.34	90.05	87.62	88.74	1,074,166	-0.25(-0.28%)
Mar 31, 2023	86.58	89.09	86.43	88.99	1,267,434	+2.94(+3.42%)
Mar 30, 2023	86.57	87.62	85.89	86.05	1,338,630	+1.03(+1.21%)
Mar 29, 2023	90.38	90.90	83.99	85.02	2,565,273	-3.17(-3.60%)
Mar 28, 2023	84.74	88.95	82.24	88.19	4,805,879	+14.71(+20.02%)
Mar 27, 2023	73.56	74.34	72.25	73.48	2,556,158	+0.86(+1.18%)
Mar 24, 2023	72.50	73.04	71.42	72.62	1,137,003	-1.10(-1.49%)
Mar 23, 2023	74.21	75.39	72.71	73.72	857,412	+0.32(+0.44%)
Mar 22, 2023	74.11	75.59	73.37	73.40	750,333	-0.85(-1.14%)
Mar 21, 2023	74.64	75.26	73.67	74.25	724,022	+1.88(+2.59%)
Mar 20, 2023	73.22	73.81	71.13	72.37	683,196	-0.20(-0.28%)
Mar 17, 2023	72.03	72.85	71.33	72.57	1,537,200	-0.42(-0.57%)
Mar 16, 2023	70.08	73.23	69.24	72.99	1,138,048	+1.84(+2.58%)
Mar 15, 2023	71.05	71.81	70.13	71.15	1,342,477	-2.61(-3.53%)
Mar 14, 2023	74.85	75.18	73.13	73.76	717,771	+1.22(+1.68%)
Mar 13, 2023	72.49	74.04	71.48	72.54	1,204,961	-2.31(-3.08%)
Mar 10, 2023	76.43	76.54	73.82	74.85	773,145	-1.49(-1.95%)
Mar 09, 2023	78.57	79.10	76.06	76.33	1,402,308	-2.34(-2.97%)
Mar 08, 2023	79.55	80.04	78.19	78.67	866,428	-0.97(-1.22%)
Mar 07, 2023	80.53	81.20	79.50	79.64	570,000	-0.63(-0.79%)
Mar 06, 2023	83.11	83.21	80.23	80.27	949,483	-2.76(-3.33%)
Mar 03, 2023	82.83	83.10	81.83	83.03	595,396	+0.92(+1.12%)
Mar 02, 2023	79.35	82.30	79.17	82.11	610,625	+2.11(+2.63%)
Mar 01, 2023	80.11	81.21	79.28	80.01	747,938	-0.04(-0.05%)
Feb 28, 2023	79.67	81.07	79.55	80.05	864,399	+1.05(+1.33%)
Feb 27, 2023	80.30	80.68	78.92	79.00	425,543	-0.33(-0.41%)
Feb 24, 2023	78.62	79.86	78.15	79.33	597,848	-0.89(-1.11%)
Feb 23, 2023	80.81	81.05	79.06	80.22	483,076	+0.25(+0.31%)
Feb 22, 2023	78.65	80.58	78.65	79.97	642,059	+1.48(+1.88%)
Feb 21, 2023	80.95	81.73	78.47	78.49	784,390	-3.95(-4.79%)
Feb 17, 2023	81.42	82.45	80.96	82.44	480,789	+0.48(+0.58%)
Feb 16, 2023	81.92	83.88	81.65	81.96	534,067	-1.52(-1.82%)
Feb 15, 2023	80.03	84.23	79.98	83.48	996,691	+2.40(+2.97%)
Feb 14, 2023	80.02	82.19	79.17	81.08	903,781	-0.03(-0.04%)
Feb 13, 2023	80.07	81.15	78.61	81.11	1,035,214	+1.10(+1.37%)
Feb 10, 2023	80.03	80.99	79.38	80.01	941,428	-1.03(-1.27%)
Feb 09, 2023	83.81	84.88	80.46	81.04	1,700,280	+0.94(+1.17%)
Feb 08, 2023	84.39	85.25	78.01	80.10	2,805,934	-8.58(-9.67%)
Feb 07, 2023	89.61	89.61	87.10	88.68	778,475	-1.25(-1.39%)
Feb 06, 2023	89.94	90.78	88.81	89.93	831,238	-1.92(-2.09%)
Feb 03, 2023	90.42	93.59	89.59	91.84	552,369	-0.29(-0.31%)
Feb 02, 2023	92.96	94.29	91.29	92.13	929,213	-0.74(-0.79%)
Feb 01, 2023	89.81	93.60	89.24	92.87	1,019,978	+3.18(+3.55%)
Jan 31, 2023	87.46	89.96	87.46	89.69	917,373	+2.64(+3.04%)
Jan 30, 2023	86.39	87.99	86.37	87.04	779,891	-0.69(-0.78%)
Jan 27, 2023	88.41	88.95	87.60	87.73	761,413	-1.18(-1.32%)
Jan 26, 2023	89.94	90.26	88.09	88.91	473,451	+0.12(+0.13%)
Jan 25, 2023	88.43	89.57	87.13	88.79	742,643	-0.70(-0.78%)
Jan 24, 2023	88.56	90.42	88.54	89.49	479,662	-0.42(-0.47%)
Jan 23, 2023	86.41	90.36	86.02	89.91	1,383,343	+3.64(+4.22%)
Jan 20, 2023	85.12	88.13	83.50	86.26	1,551,827	+3.18(+3.83%)
Jan 19, 2023	83.53	84.30	82.53	83.08	763,290	-1.92(-2.25%)
Jan 18, 2023	86.79	87.88	84.57	85.00	966,037	-1.34(-1.55%)
Jan 17, 2023	85.55	86.63	85.31	86.33	753,880	+0.36(+0.42%)
Jan 13, 2023	82.63	86.44	82.14	85.98	1,023,558	+2.51(+3.01%)
Jan 12, 2023	81.71	83.91	81.12	83.46	1,245,044	+1.77(+2.16%)
Jan 11, 2023	80.37	82.95	80.02	81.70	993,364	+1.69(+2.11%)
Jan 10, 2023	78.90	80.21	78.20	80.01	766,824	+0.79(+0.99%)
Jan 09, 2023	79.61	80.32	77.62	79.22	955,292	-0.69(-0.86%)
Jan 06, 2023	77.66	80.00	77.47	79.91	1,232,507	+3.25(+4.24%)
Jan 05, 2023	74.27	77.28	72.74	76.66	1,673,838	+1.56(+2.07%)
Jan 04, 2023	72.28	75.20	71.90	75.10	1,206,960	+3.91(+5.49%)
Jan 03, 2023	71.81	73.00	70.61	71.19	1,265,323	+0.77(+1.09%)
Dec 30, 2022	69.27	70.54	69.13	70.42	903,308	-0.28(-0.40%)
Dec 29, 2022	69.28	71.03	69.14	70.70	652,818	+1.80(+2.61%)
Dec 28, 2022	70.92	71.12	68.58	68.91	583,312	-2.10(-2.96%)
Dec 27, 2022	70.42	71.61	69.57	71.01	555,925	+1.12(+1.60%)
Dec 23, 2022	68.68	69.90	68.31	69.89	610,172	+0.95(+1.37%)
Dec 22, 2022	67.85	68.99	67.21	68.95	826,492	+0.38(+0.55%)
Dec 21, 2022	69.64	69.98	68.29	68.57	897,958	+0.94(+1.39%)
Dec 20, 2022	68.40	68.91	67.20	67.63	906,440	-1.17(-1.70%)
Dec 19, 2022	69.72	69.79	67.94	68.80	880,723	-0.93(-1.33%)
Dec 16, 2022	69.48	70.16	68.89	69.72	2,389,064	-0.70(-0.99%)
Dec 15, 2022	70.31	70.80	69.54	70.42	971,188	-1.69(-2.34%)
Dec 14, 2022	73.04	73.79	70.65	72.11	978,384	-1.16(-1.58%)
Dec 13, 2022	76.58	77.58	73.04	73.27	1,451,434	+0.32(+0.44%)
Dec 12, 2022	73.10	73.49	71.62	72.95	967,708	-0.29(-0.40%)
Dec 09, 2022	74.58	74.79	73.15	73.24	1,485,589	-2.34(-3.10%)
Dec 08, 2022	73.46	75.67	72.97	75.58	1,512,489	+2.94(+4.05%)
Dec 07, 2022	71.40	72.77	70.84	72.64	1,260,475	+1.18(+1.65%)
Dec 06, 2022	71.55	72.34	70.64	71.46	1,458,983	+0.46(+0.65%)
Dec 05, 2022	71.83	71.83	69.69	71.00	1,427,931	-1.76(-2.41%)
Dec 02, 2022	72.88	74.09	71.89	72.76	1,401,221	-0.59(-0.80%)
Dec 01, 2022	74.15	76.21	71.35	73.35	2,444,559	+6.33(+9.44%)
Nov 30, 2022	64.83	67.34	64.08	67.02	2,040,727	+2.29(+3.54%)
Nov 29, 2022	62.67	64.87	62.62	64.73	1,103,155	+2.52(+4.05%)
Nov 28, 2022	62.12	63.36	61.76	62.20	1,327,700	-0.89(-1.41%)
Nov 25, 2022	61.01	63.34	61.01	63.09	639,100	+1.55(+2.51%)
Nov 23, 2022	60.86	61.80	60.55	61.55	933,584	+0.35(+0.57%)
Nov 22, 2022	59.35	61.21	58.91	61.20	1,086,105	+2.62(+4.48%)
Nov 21, 2022	59.39	59.88	57.99	58.58	664,120	-1.60(-2.65%)
Nov 18, 2022	60.82	61.58	59.14	60.17	631,491	+0.62(+1.04%)
Nov 17, 2022	57.95	59.64	57.71	59.55	769,150	+0.26(+0.44%)
Nov 16, 2022	59.54	60.17	58.88	59.29	912,776	-2.27(-3.69%)
Nov 15, 2022	61.12	64.07	60.58	61.57	1,129,470	+2.51(+4.25%)
Nov 14, 2022	60.17	61.10	58.72	59.05	1,298,029	-2.48(-4.03%)
Nov 11, 2022	56.78	62.47	56.67	61.54	1,415,367	+5.45(+9.72%)
Nov 10, 2022	53.71	56.83	53.08	56.08	1,427,151	+5.99(+11.96%)
Nov 09, 2022	51.60	52.51	49.94	50.09	1,011,095	-2.36(-4.50%)
Nov 08, 2022	53.21	54.17	51.87	52.45	981,552	-0.17(-0.32%)
Nov 07, 2022	53.50	53.50	51.53	52.62	887,178	-0.14(-0.26%)
Nov 04, 2022	52.15	53.59	51.57	52.76	860,547	+2.03(+4.01%)
Nov 03, 2022	49.33	51.16	48.26	50.73	701,961	+1.18(+2.37%)
Nov 02, 2022	51.75	52.15	49.52	49.55	757,706	-2.60(-4.99%)
Nov 01, 2022	52.79	53.48	50.87	52.15	794,955	+0.99(+1.93%)
Oct 31, 2022	51.46	51.74	50.76	51.17	820,650	-1.01(-1.93%)
Oct 28, 2022	51.40	52.51	50.82	52.17	775,695	+0.83(+1.61%)
Oct 27, 2022	52.47	53.07	51.05	51.35	941,798	-0.85(-1.62%)
Oct 26, 2022	51.38	53.82	50.80	52.19	986,283	+0.35(+0.67%)
Oct 25, 2022	48.95	52.10	48.95	51.85	1,125,611	+2.94(+6.01%)
Oct 24, 2022	48.95	49.23	47.94	48.90	1,041,942	+0.01(+0.02%)
Oct 21, 2022	47.04	48.96	46.62	48.89	972,991	+1.88(+4.01%)
Oct 20, 2022	48.25	49.70	46.80	47.01	1,263,459	-1.06(-2.20%)
Oct 19, 2022	49.08	49.84	47.44	48.07	950,442	-1.83(-3.68%)
Oct 18, 2022	51.05	51.72	49.50	49.90	896,549	+0.41(+0.83%)
Oct 17, 2022	50.27	50.62	49.04	49.49	750,881	+0.83(+1.70%)
Oct 14, 2022	49.76	50.03	48.24	48.66	1,097,378	-0.39(-0.79%)
Oct 13, 2022	47.48	49.79	46.34	49.05	873,424	+0.43(+0.88%)
Oct 12, 2022	48.09	49.45	47.36	48.62	1,343,197	+0.60(+1.25%)
Oct 11, 2022	46.80	49.08	46.52	48.03	1,715,030	+1.37(+2.93%)
Oct 10, 2022	47.74	47.98	45.93	46.66	1,003,797	-0.83(-1.74%)
Oct 07, 2022	47.97	48.60	47.09	47.49	1,074,320	-1.98(-4.01%)
Oct 06, 2022	49.89	50.94	48.96	49.47	1,050,302	-0.96(-1.90%)
Oct 05, 2022	48.53	50.72	48.32	50.43	1,122,155	+0.83(+1.67%)
Oct 04, 2022	48.62	49.67	48.43	49.60	1,257,717	+2.95(+6.33%)

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.