Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	3772	3800	3715	3753	885	-20.23(-0.54%)
Sep 28, 2023	3783	3794	3755	3773	751	+2.19(+0.06%)
Sep 27, 2023	3710	3776	3710	3771	1,032	+44.03(+1.18%)
Sep 26, 2023	3770	3805	3700	3727	997	-47.99(-1.27%)
Sep 25, 2023	3790	3809	3768	3775	882	-20.49(-0.54%)
Sep 22, 2023	3771	3825	3738	3795	1,215	+14.83(+0.39%)
Sep 21, 2023	3735	3793	3688	3781	1,260	+73.86(+1.99%)
Sep 20, 2023	3801	3849	3707	3707	1,376	-76.93(-2.03%)
Sep 19, 2023	3824	3849	3761	3784	1,468	-56.27(-1.47%)
Sep 18, 2023	3817	3850	3717	3840	2,450	-10.00(-0.26%)
Sep 15, 2023	3658	3850	3617	3850	13,022	+190.52(+5.21%)
Sep 14, 2023	3658	3741	3600	3659	1,443	+1.49(+0.04%)
Sep 13, 2023	3593	3658	3562	3658	1,602	+57.44(+1.60%)
Sep 12, 2023	3542	3660	3542	3601	2,292	+103.64(+2.96%)
Sep 11, 2023	3555	3584	3497	3497	2,305	-51.25(-1.44%)
Sep 08, 2023	3563	3661	3532	3548	1,387	-18.42(-0.52%)
Sep 07, 2023	3601	3635	3558	3567	2,301	-30.66(-0.85%)
Sep 06, 2023	3573	3610	3522	3597	1,453	+53.24(+1.50%)
Sep 05, 2023	3724	3750	3532	3544	1,388	-154.99(-4.19%)
Sep 01, 2023	3780	3825	3687	3699	877	-71.34(-1.89%)
Aug 31, 2023	3729	3802	3701	3770	1,340	+32.31(+0.86%)
Aug 30, 2023	3615	3789	3615	3738	1,449	+142.17(+3.95%)
Aug 29, 2023	3666	3862	3596	3596	3,505	-48.13(-1.32%)
Aug 28, 2023	3675	3720	3622	3644	1,080	-26.38(-0.72%)
Aug 25, 2023	3644	3712	3631	3670	802	+26.37(+0.72%)
Aug 24, 2023	3605	3644	3565	3644	1,063	+44.00(+1.22%)
Aug 23, 2023	3593	3648	3550	3600	1,326	+43.27(+1.22%)
Aug 22, 2023	3589	3600	3550	3557	652	-21.48(-0.60%)
Aug 21, 2023	3599	3610	3534	3578	901	-21.78(-0.61%)
Aug 18, 2023	3585	3620	3554	3600	716	-10.00(-0.28%)
Aug 17, 2023	3552	3610	3490	3610	707	+57.96(+1.63%)
Aug 16, 2023	3600	3617	3551	3552	866	-49.16(-1.37%)
Aug 15, 2023	3650	3660	3580	3601	836	-30.92(-0.85%)
Aug 14, 2023	3620	3665	3576	3632	1,058	+10.88(+0.30%)
Aug 11, 2023	3639	3649	3595	3621	671	-13.76(-0.38%)
Aug 10, 2023	3581	3654	3577	3635	639	+35.91(+1.00%)
Aug 09, 2023	3582	3630	3575	3599	605	+7.50(+0.21%)
Aug 08, 2023	3660	3660	3575	3592	818	-76.85(-2.09%)
Aug 07, 2023	3652	3671	3601	3668	705	+40.39(+1.11%)
Aug 04, 2023	3675	3712	3601	3628	853	-74.03(-2.00%)
Aug 03, 2023	3635	3719	3613	3702	969	+57.17(+1.57%)
Aug 02, 2023	3636	3665	3561	3645	1,043	+17.42(+0.48%)
Aug 01, 2023	3602	3679	3578	3627	691	+22.47(+0.62%)
Jul 31, 2023	3585	3631	3555	3605	795	+19.94(+0.56%)
Jul 28, 2023	3576	3595	3555	3585	611	+17.07(+0.48%)
Jul 27, 2023	3569	3571	3540	3568	886	+6.82(+0.19%)
Jul 26, 2023	3550	3582	3538	3561	988	+13.41(+0.38%)
Jul 25, 2023	3591	3601	3535	3548	1,148	-34.20(-0.95%)
Jul 24, 2023	3595	3620	3555	3582	582	+7.85(+0.22%)
Jul 21, 2023	3627	3627	3574	3574	585	-44.70(-1.24%)
Jul 20, 2023	3593	3640	3561	3619	759	+6.31(+0.17%)
Jul 19, 2023	3585	3635	3550	3612	1,573	+25.51(+0.71%)
Jul 18, 2023	3572	3589	3553	3587	783	+39.75(+1.12%)
Jul 17, 2023	3596	3624	3540	3547	1,156	-38.74(-1.08%)
Jul 14, 2023	3568	3619	3550	3586	856	+9.98(+0.28%)
Jul 13, 2023	3600	3636	3550	3576	1,318	-24.00(-0.67%)
Jul 12, 2023	3575	3671	3562	3600	1,397	+56.51(+1.59%)
Jul 11, 2023	3530	3570	3518	3543	1,212	+17.51(+0.50%)
Jul 10, 2023	3575	3599	3518	3526	1,261	-65.48(-1.82%)
Jul 07, 2023	3569	3591	3515	3591	1,574	+42.52(+1.20%)
Jul 06, 2023	3565	3582	3510	3549	965	-24.76(-0.69%)
Jul 05, 2023	3567	3605	3526	3574	1,083	+6.70(+0.19%)
Jul 03, 2023	3575	3575	3540	3567	457	+6.28(+0.18%)
Jun 30, 2023	3550	3561	3510	3561	1,236	+35.10(+1.00%)
Jun 29, 2023	3553	3594	3519	3526	1,479	-28.38(-0.80%)
Jun 28, 2023	3623	3645	3553	3554	875	-96.00(-2.63%)
Jun 27, 2023	3685	3725	3645	3650	864	-34.99(-0.95%)
Jun 26, 2023	3632	3700	3592	3685	836	+34.99(+0.96%)
Jun 23, 2023	3651	3683	3582	3650	3,256	+23.95(+0.66%)
Jun 22, 2023	3650	3685	3620	3626	1,474	-23.51(-0.64%)
Jun 21, 2023	3700	3731	3626	3650	940	-37.45(-1.02%)
Jun 20, 2023	3713	3750	3670	3687	811	-17.45(-0.47%)
Jun 16, 2023	3719	3787	3696	3704	1,175	+4.49(+0.12%)
Jun 15, 2023	3720	3759	3692	3700	1,209	+11.96(+0.32%)
Jun 14, 2023	3745	3770	3688	3688	1,184	-57.00(-1.52%)
Jun 13, 2023	3799	3810	3737	3745	1,264	-54.98(-1.45%)
Jun 12, 2023	3784	3816	3767	3800	455	+9.15(+0.24%)
Jun 09, 2023	3787	3822	3763	3791	392	-1.95(-0.05%)
Jun 08, 2023	3800	3904	3763	3793	928	-134.78(-3.43%)
Jun 07, 2023	3739	3943	3722	3928	1,705	+183.90(+4.91%)
Jun 06, 2023	3667	3750	3620	3744	674	+103.66(+2.85%)
Jun 05, 2023	3767	3798	3571	3640	1,662	-131.24(-3.48%)
Jun 02, 2023	3779	3801	3745	3771	682	+21.66(+0.58%)
Jun 01, 2023	3798	3800	3749	3750	604	-49.84(-1.31%)
May 31, 2023	3779	3800	3730	3799	761	+49.38(+1.32%)
May 30, 2023	3795	3830	3731	3750	732	-29.95(-0.79%)
May 26, 2023	3778	3811	3752	3780	784	-13.52(-0.36%)
May 25, 2023	3771	3798	3751	3794	608	+33.56(+0.89%)
May 24, 2023	3825	3845	3752	3760	447	-42.05(-1.11%)
May 23, 2023	3840	3884	3801	3802	445	-28.00(-0.73%)
May 22, 2023	3806	3898	3800	3830	614	+12.88(+0.34%)
May 19, 2023	3760	3839	3749	3817	462	+66.10(+1.76%)
May 18, 2023	3790	3863	3730	3751	1,540	-70.37(-1.84%)
May 17, 2023	3771	3829	3709	3821	1,401	+42.53(+1.13%)
May 16, 2023	3773	3794	3745	3779	571	+28.86(+0.77%)
May 15, 2023	3801	3824	3737	3750	920	-44.99(-1.19%)
May 12, 2023	3810	3825	3766	3795	846	-30.00(-0.78%)
May 11, 2023	3796	3825	3788	3825	526	+3.65(+0.10%)
May 10, 2023	3825	3840	3785	3821	862	+1.35(+0.04%)
May 09, 2023	3822	3845	3784	3820	812	-4.99(-0.13%)
May 08, 2023	3850	3850	3780	3825	1,020	+5.21(+0.14%)
May 05, 2023	3762	3835	3732	3820	1,420	+74.76(+2.00%)
May 04, 2023	3865	3875	3736	3745	1,111	-78.25(-2.05%)
May 03, 2023	3986	3990	3820	3823	871	-162.28(-4.07%)
May 02, 2023	3989	3999	3901	3986	620	+20.07(+0.51%)
May 01, 2023	3980	3999	3940	3965	532	+24.41(+0.62%)
Apr 28, 2023	3954	3999	3890	3941	580	+1.07(+0.03%)
Apr 27, 2023	3931	4080	3888	3940	522	+11.51(+0.29%)
Apr 26, 2023	3986	3990	3900	3928	890	-59.92(-1.50%)
Apr 25, 2023	3995	4000	3935	3988	454	+16.93(+0.43%)
Apr 24, 2023	3994	4003	3916	3971	903	-28.37(-0.71%)
Apr 21, 2023	3993	4000	3893	4000	1,288	+29.85(+0.75%)
Apr 20, 2023	3930	4000	3901	3970	771	+39.65(+1.01%)
Apr 19, 2023	3891	3933	3870	3930	530	+22.35(+0.57%)
Apr 18, 2023	3871	3916	3852	3908	523	+18.05(+0.46%)
Apr 17, 2023	3896	3975	3833	3890	1,129	-20.04(-0.51%)
Apr 14, 2023	3907	3967	3835	3910	1,395	+3.95(+0.10%)
Apr 13, 2023	3796	3966	3796	3906	2,648	+86.05(+2.25%)
Apr 12, 2023	3830	3845	3800	3820	678	+16.71(+0.44%)
Apr 11, 2023	3827	3840	3778	3803	1,342	-26.71(-0.70%)
Apr 10, 2023	3778	3830	3771	3830	1,292	-0.01(-0.00%)
Apr 06, 2023	3820	3830	3752	3830	503	+21.02(+0.55%)
Apr 05, 2023	3795	3811	3764	3809	866	+10.41(+0.27%)
Apr 04, 2023	3840	3850	3778	3799	469	-34.42(-0.90%)
Apr 03, 2023	3803	3840	3780	3833	941	+62.98(+1.67%)
Mar 31, 2023	3832	3852	3761	3770	674	-69.89(-1.82%)
Mar 30, 2023	3840	3875	3791	3840	593	-0.57(-0.01%)
Mar 29, 2023	3845	3875	3819	3840	669	+21.79(+0.57%)
Mar 28, 2023	3832	3896	3800	3819	835	-6.31(-0.16%)
Mar 27, 2023	3776	3882	3738	3825	1,555	+49.10(+1.30%)
Mar 24, 2023	3733	3800	3733	3776	738	+44.56(+1.19%)
Mar 23, 2023	3778	3811	3716	3731	1,444	-18.69(-0.50%)
Mar 22, 2023	3815	3871	3750	3750	2,290	-94.98(-2.47%)
Mar 21, 2023	3837	3891	3809	3845	1,521	+8.02(+0.21%)
Mar 20, 2023	3789	3898	3775	3837	2,578	+42.08(+1.11%)
Mar 17, 2023	3788	3835	3728	3795	5,431	-20.52(-0.54%)
Mar 16, 2023	3728	3846	3700	3815	1,724	+62.19(+1.66%)
Mar 15, 2023	3740	3788	3700	3753	1,807	+28.09(+0.75%)
Mar 14, 2023	3778	3811	3704	3725	1,455	+7.13(+0.19%)
Mar 13, 2023	3710	3841	3705	3718	1,789	-40.57(-1.08%)
Mar 10, 2023	3791	3809	3700	3759	904	-26.44(-0.70%)
Mar 09, 2023	3807	3846	3785	3785	926	-14.99(-0.39%)
Mar 08, 2023	3807	3809	3785	3800	1,534	+0.01(+0.00%)
Mar 07, 2023	3791	3842	3781	3800	1,336	+24.12(+0.64%)
Mar 06, 2023	3878	3900	3776	3776	1,347	-97.91(-2.53%)
Mar 03, 2023	3898	3898	3807	3874	744	-20.20(-0.52%)
Mar 02, 2023	3896	3906	3880	3894	914	+4.94(+0.13%)
Mar 01, 2023	3940	3950	3870	3889	1,091	-60.93(-1.54%)
Feb 28, 2023	3934	3975	3906	3950	1,044	+27.97(+0.71%)
Feb 27, 2023	3959	3984	3906	3922	630	-27.98(-0.71%)
Feb 24, 2023	3990	3998	3900	3950	652	-50.01(-1.25%)
Feb 23, 2023	3987	4009	3912	4000	811	+0.01(+0.00%)
Feb 22, 2023	3988	4000	3931	4000	1,019	+13.17(+0.33%)
Feb 21, 2023	3977	4000	3928	3987	1,197	-8.68(-0.22%)
Feb 17, 2023	3835	4029	3820	3996	974	+145.50(+3.78%)
Feb 16, 2023	3844	3863	3819	3850	887	+0.01(+0.00%)
Feb 15, 2023	3840	3852	3823	3850	1,074	+8.90(+0.23%)
Feb 14, 2023	3855	3881	3831	3841	572	-8.91(-0.23%)
Feb 13, 2023	3850	3928	3832	3850	556	+5.68(+0.15%)
Feb 10, 2023	3821	3882	3790	3844	525	+44.31(+1.17%)
Feb 09, 2023	3850	3912	3800	3800	298	-48.12(-1.25%)
Feb 08, 2023	3859	3900	3784	3848	512	-14.85(-0.38%)
Feb 07, 2023	3900	3915	3837	3863	692	-37.02(-0.95%)
Feb 06, 2023	3895	3925	3872	3900	788	+27.78(+0.72%)
Feb 03, 2023	3944	3963	3855	3872	886	-77.76(-1.97%)
Feb 02, 2023	3957	3985	3920	3950	634	-13.67(-0.34%)
Feb 01, 2023	3920	3978	3889	3964	623	+43.15(+1.10%)
Jan 31, 2023	3950	3989	3915	3920	861	-54.49(-1.37%)
Jan 30, 2023	3983	4000	3888	3975	480	-0.12(-0.00%)
Jan 27, 2023	4010	4024	3961	3975	364	-18.90(-0.47%)
Jan 26, 2023	4002	4050	3962	3994	245	-5.87(-0.15%)
Jan 25, 2023	3968	4010	3959	4000	684	-0.12(-0.00%)
Jan 24, 2023	4010	4050	3959	4000	890	+1.80(+0.05%)
Jan 23, 2023	3999	4040	3950	3998	1,702	-11.06(-0.28%)
Jan 20, 2023	3985	4021	3950	4009	414	+17.57(+0.44%)
Jan 19, 2023	3945	4000	3945	3992	317	+47.68(+1.21%)
Jan 18, 2023	3960	3990	3935	3944	739	-21.20(-0.53%)
Jan 17, 2023	3941	3986	3915	3965	566	+24.22(+0.61%)
Jan 13, 2023	3975	4061	3941	3941	466	-31.13(-0.78%)
Jan 12, 2023	4050	4061	3913	3972	696	-74.68(-1.85%)
Jan 11, 2023	3959	4047	3889	4047	1,022	+68.16(+1.71%)
Jan 10, 2023	3800	3986	3790	3979	890	+178.65(+4.70%)
Jan 09, 2023	3799	3817	3750	3800	464	+35.02(+0.93%)
Jan 06, 2023	3785	3829	3718	3765	499	-28.65(-0.76%)
Jan 05, 2023	3715	3794	3622	3794	505	+75.16(+2.02%)
Jan 04, 2023	3681	3718	3663	3718	325	+43.30(+1.18%)
Jan 03, 2023	3750	3776	3665	3675	541	-100.05(-2.65%)
Dec 30, 2022	3796	3850	3720	3775	330	-24.78(-0.65%)
Dec 29, 2022	3788	3840	3706	3800	543	-5.01(-0.13%)
Dec 28, 2022	3792	3843	3758	3805	569	+46.71(+1.24%)
Dec 27, 2022	3738	3838	3710	3758	424	+48.27(+1.30%)
Dec 23, 2022	3670	3838	3656	3710	1,138	+80.00(+2.20%)
Dec 22, 2022	3694	3706	3626	3630	687	-32.99(-0.90%)
Dec 21, 2022	3742	3760	3663	3663	635	-46.97(-1.27%)
Dec 20, 2022	3815	3838	3697	3710	620	-107.09(-2.81%)
Dec 19, 2022	3808	3838	3735	3817	479	-2.92(-0.08%)
Dec 16, 2022	3680	3829	3680	3820	1,597	+95.03(+2.55%)
Dec 15, 2022	3717	3778	3696	3725	767	-0.65(-0.02%)
Dec 14, 2022	3690	3811	3690	3726	1,329	+5.62(+0.15%)
Dec 13, 2022	3912	3940	3675	3720	1,383	-190.56(-4.87%)
Dec 12, 2022	3880	3911	3822	3911	366	+77.33(+2.02%)
Dec 09, 2022	3791	3881	3730	3833	279	+36.14(+0.95%)
Dec 08, 2022	3775	3881	3775	3797	708	+44.95(+1.20%)
Dec 07, 2022	4005	4080	3748	3752	1,063	-297.86(-7.35%)
Dec 06, 2022	3973	4091	3908	4050	960	+59.56(+1.49%)
Dec 05, 2022	4058	4070	3949	3990	413	-25.16(-0.63%)
Dec 02, 2022	4044	4066	3971	4016	424	-30.86(-0.76%)
Dec 01, 2022	3986	4051	3945	4046	453	+93.60(+2.37%)
Nov 30, 2022	3953	4011	3928	3953	479	+11.87(+0.30%)
Nov 29, 2022	3984	4030	3941	3941	648	-49.00(-1.23%)
Nov 28, 2022	3993	4000	3930	3990	350	-10.01(-0.25%)
Nov 25, 2022	3937	4000	3875	4000	151	+76.53(+1.95%)
Nov 23, 2022	3920	3980	3900	3923	276	-25.04(-0.63%)
Nov 22, 2022	3975	4000	3929	3948	395	-6.09(-0.15%)
Nov 21, 2022	3955	4028	3923	3955	491	-9.74(-0.25%)
Nov 18, 2022	3925	3984	3890	3964	558	+32.59(+0.83%)
Nov 17, 2022	3804	3932	3782	3932	485	+71.15(+1.84%)
Nov 16, 2022	3858	3862	3783	3861	499	+4.42(+0.11%)
Nov 15, 2022	3810	3884	3749	3856	799	+67.17(+1.77%)
Nov 14, 2022	3860	3910	3781	3789	763	-45.01(-1.17%)
Nov 11, 2022	3935	3970	3829	3834	534	-97.00(-2.47%)
Nov 10, 2022	3959	4000	3913	3931	534	-2.14(-0.05%)
Nov 09, 2022	3887	3950	3743	3933	417	+39.28(+1.01%)
Nov 08, 2022	3892	3950	3862	3894	481	-0.08(-0.00%)
Nov 07, 2022	3850	3925	3798	3894	622	+47.91(+1.25%)
Nov 04, 2022	3838	3846	3775	3846	245	+70.84(+1.88%)
Nov 03, 2022	3778	3805	3666	3775	450	+39.13(+1.05%)
Nov 02, 2022	3778	3837	3736	3736	522	-112.04(-2.91%)
Nov 01, 2022	3791	3849	3744	3848	760	+101.73(+2.72%)
Oct 31, 2022	3791	3836	3738	3746	860	-43.63(-1.15%)
Oct 28, 2022	3733	3829	3690	3790	556	+68.02(+1.83%)
Oct 27, 2022	3740	3750	3650	3722	370	-13.12(-0.35%)
Oct 26, 2022	3674	3736	3652	3735	590	+65.67(+1.79%)
Oct 25, 2022	3667	3717	3590	3669	479	+36.62(+1.01%)
Oct 24, 2022	3692	3692	3582	3633	863	-35.02(-0.95%)
Oct 21, 2022	3620	3682	3607	3668	297	+19.20(+0.53%)
Oct 20, 2022	3680	3680	3578	3649	477	-27.62(-0.75%)
Oct 19, 2022	3665	3685	3575	3676	598	+11.65(+0.32%)
Oct 18, 2022	3676	3685	3564	3665	781	+20.63(+0.57%)
Oct 17, 2022	3625	3730	3550	3644	717	+23.96(+0.66%)
Oct 14, 2022	3550	3645	3502	3620	1,323	+70.03(+1.97%)
Oct 13, 2022	3449	3550	3390	3550	523	+69.98(+2.01%)
Oct 12, 2022	3548	3555	3435	3480	864	-39.76(-1.13%)
Oct 11, 2022	3465	3555	3375	3520	899	+60.28(+1.74%)
Oct 10, 2022	3492	3555	3412	3459	676	-10.50(-0.30%)
Oct 07, 2022	3497	3550	3423	3470	543	-63.97(-1.81%)
Oct 06, 2022	3529	3551	3460	3534	695	+2.09(+0.06%)
Oct 05, 2022	3473	3555	3423	3532	399	+65.85(+1.90%)
Oct 04, 2022	3514	3562	3466	3466	741	-18.34(-0.53%)

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.