Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	87.34	87.34	86.06	86.30	1,079,361	+0.05(+0.06%)
Sep 28, 2023	85.52	86.53	85.44	86.25	917,016	+0.70(+0.82%)
Sep 27, 2023	86.18	86.29	84.97	85.55	659,303	-0.17(-0.20%)
Sep 26, 2023	86.30	86.47	85.65	85.72	2,437,949	-1.33(-1.53%)
Sep 25, 2023	86.81	87.12	86.89	87.05	573,005	-0.35(-0.40%)
Sep 22, 2023	87.79	88.12	87.32	87.40	945,061	+0.15(+0.17%)
Sep 21, 2023	88.03	88.14	87.25	87.25	605,093	-1.80(-2.02%)
Sep 20, 2023	89.69	90.19	89.04	89.05	901,064	-0.26(-0.29%)
Sep 19, 2023	89.36	89.46	88.95	89.31	952,786	-0.26(-0.29%)
Sep 18, 2023	89.42	89.73	89.17	89.57	688,464	-0.50(-0.56%)
Sep 15, 2023	90.59	90.82	90.01	90.07	542,719	-0.26(-0.29%)
Sep 14, 2023	89.97	90.43	89.74	90.33	544,745	+0.91(+1.02%)
Sep 13, 2023	89.49	89.76	89.22	89.42	887,448	-0.52(-0.58%)
Sep 12, 2023	89.90	90.31	89.88	89.94	387,824	-0.77(-0.85%)
Sep 11, 2023	90.48	90.78	90.16	90.71	473,054	+0.61(+0.68%)
Sep 08, 2023	90.22	90.43	89.97	90.10	596,778	-0.14(-0.16%)
Sep 07, 2023	90.25	90.43	89.92	90.24	3,000,336	-0.39(-0.43%)
Sep 06, 2023	91.01	91.10	90.32	90.63	429,048	-0.32(-0.35%)
Sep 05, 2023	91.44	91.45	90.92	90.95	874,429	-0.92(-1.00%)
Sep 01, 2023	92.79	92.86	91.56	91.87	313,789	-0.15(-0.16%)
Aug 31, 2023	92.49	92.62	91.76	92.02	480,631	-0.58(-0.63%)
Aug 30, 2023	92.68	92.98	92.44	92.60	323,815	-0.09(-0.10%)
Aug 29, 2023	91.25	92.71	91.14	92.69	527,580	+1.28(+1.40%)
Aug 28, 2023	91.17	91.50	90.98	91.41	892,015	+0.94(+1.04%)
Aug 25, 2023	90.31	90.73	89.59	90.47	486,264	+0.65(+0.72%)
Aug 24, 2023	91.01	91.13	89.81	89.82	545,812	-1.48(-1.62%)
Aug 23, 2023	90.53	91.48	90.32	91.30	689,204	+1.18(+1.31%)
Aug 22, 2023	90.64	90.65	90.01	90.12	626,130	-0.30(-0.33%)
Aug 21, 2023	90.23	90.49	89.77	90.42	871,543	+0.44(+0.49%)
Aug 18, 2023	89.40	90.15	89.19	89.98	585,674	-0.01(-0.01%)
Aug 17, 2023	91.19	91.19	89.84	89.99	932,688	-1.03(-1.13%)
Aug 16, 2023	91.54	91.81	90.95	91.02	930,820	-0.71(-0.77%)
Aug 15, 2023	92.36	92.53	91.55	91.73	414,218	-1.21(-1.30%)
Aug 14, 2023	92.31	93.00	91.40	92.94	707,260	-0.17(-0.18%)
Aug 11, 2023	93.24	93.56	92.95	93.11	370,177	-0.86(-0.92%)
Aug 10, 2023	94.62	95.19	93.88	93.97	326,278	+0.30(+0.32%)
Aug 09, 2023	93.98	94.11	93.45	93.67	326,424	-0.18(-0.19%)
Aug 08, 2023	93.46	93.92	93.20	93.85	1,067,593	-0.29(-0.31%)
Aug 07, 2023	93.98	94.15	93.48	94.14	596,321	+0.85(+0.91%)
Aug 04, 2023	93.67	94.26	93.17	93.29	453,309	-0.02(-0.02%)
Aug 03, 2023	92.81	93.56	92.80	93.31	489,867	-0.31(-0.33%)
Aug 02, 2023	94.35	94.67	93.47	93.62	640,567	-1.82(-1.91%)
Aug 01, 2023	95.65	96.85	95.18	95.44	590,559	-1.14(-1.18%)
Jul 31, 2023	96.76	96.99	96.47	96.58	459,016	-0.12(-0.12%)
Jul 28, 2023	96.67	97.07	96.43	96.70	481,567	+0.78(+0.81%)
Jul 27, 2023	97.08	97.27	95.79	95.92	446,357	+0.18(+0.19%)
Jul 26, 2023	95.05	96.06	95.02	95.74	754,492	+0.20(+0.21%)
Jul 25, 2023	95.20	95.81	95.20	95.54	899,634	+0.00(+0.00%)
Jul 24, 2023	95.47	95.71	95.28	95.54	938,875	-0.43(-0.45%)
Jul 21, 2023	96.06	96.13	95.71	95.97	1,636,909	+0.42(+0.44%)
Jul 20, 2023	96.12	96.28	95.36	95.55	19,102,362	-1.42(-1.46%)
Jul 19, 2023	97.32	97.55	96.73	96.97	326,999	-0.38(-0.39%)
Jul 18, 2023	96.92	97.47	96.81	97.35	413,363	+0.43(+0.44%)
Jul 17, 2023	96.53	97.05	96.34	96.92	390,747	-0.17(-0.18%)
Jul 14, 2023	97.48	97.66	97.07	97.09	512,732	-0.30(-0.31%)
Jul 13, 2023	96.90	97.64	96.90	97.39	334,974	+1.83(+1.92%)
Jul 12, 2023	94.79	95.72	94.62	95.56	393,229	+1.81(+1.93%)
Jul 11, 2023	93.56	93.95	93.18	93.75	465,337	+0.68(+0.73%)
Jul 10, 2023	92.56	93.17	92.53	93.07	894,803	+0.37(+0.40%)
Jul 07, 2023	92.33	93.17	92.02	92.70	2,355,214	+0.58(+0.63%)
Jul 06, 2023	92.23	92.56	91.54	92.12	368,340	-1.69(-1.80%)
Jul 05, 2023	94.00	94.34	93.70	93.81	450,798	-1.08(-1.14%)
Jul 03, 2023	95.08	95.33	94.70	94.89	336,200	-0.52(-0.55%)
Jun 30, 2023	94.92	96.80	94.88	95.41	407,292	+1.32(+1.40%)
Jun 29, 2023	93.96	94.14	93.83	94.09	374,658	-0.27(-0.29%)
Jun 28, 2023	94.27	94.55	94.10	94.36	556,033	+0.13(+0.14%)
Jun 27, 2023	93.50	94.39	93.22	94.23	343,645	+0.95(+1.02%)
Jun 26, 2023	93.53	93.76	93.19	93.28	406,557	-0.07(-0.07%)
Jun 23, 2023	93.32	93.68	93.01	93.35	511,427	-1.63(-1.72%)
Jun 22, 2023	94.59	95.08	94.28	94.98	295,591	-0.38(-0.40%)
Jun 21, 2023	95.35	95.70	95.02	95.36	554,844	-0.17(-0.18%)
Jun 20, 2023	95.75	96.09	95.21	95.53	503,563	-1.37(-1.41%)
Jun 16, 2023	97.74	97.77	96.78	96.90	391,306	-0.05(-0.05%)
Jun 15, 2023	96.01	97.07	95.73	96.95	511,892	+0.51(+0.53%)
May 08, 2023	96.51	96.86	96.30	96.44	590,404	+0.01(+0.01%)
May 05, 2023	95.51	96.58	95.41	96.43	402,160	+0.98(+1.03%)
May 04, 2023	95.27	96.53	95.09	95.45	284,568	-0.22(-0.23%)
May 03, 2023	95.81	96.68	95.64	95.67	370,130	+0.50(+0.53%)
May 02, 2023	94.98	95.30	94.59	95.17	358,041	-0.75(-0.78%)
May 01, 2023	95.89	96.30	95.50	95.92	367,735	+0.14(+0.15%)
Apr 28, 2023	95.24	95.96	94.97	95.78	497,452	-0.06(-0.06%)
Apr 27, 2023	95.36	95.92	95.03	95.84	382,708	+1.09(+1.15%)
Apr 26, 2023	95.37	95.38	94.62	94.75	468,888	-0.39(-0.41%)
Apr 25, 2023	96.04	96.18	95.14	95.14	456,604	-1.33(-1.38%)
Apr 24, 2023	96.45	96.51	96.20	96.47	561,228	+0.15(+0.16%)
Apr 21, 2023	95.83	96.36	95.47	96.32	535,277	+0.85(+0.89%)
Apr 20, 2023	95.08	95.75	95.08	95.47	1,410,664	+0.34(+0.36%)
Apr 19, 2023	95.03	95.73	94.98	95.13	449,618	-0.61(-0.64%)
Apr 18, 2023	95.64	95.80	95.39	95.74	520,905	+0.69(+0.73%)
Apr 17, 2023	95.05	95.22	94.69	95.05	781,358	-0.27(-0.28%)
Apr 14, 2023	95.63	95.91	94.90	95.32	365,665	-0.52(-0.54%)
Apr 13, 2023	95.30	95.92	95.19	95.84	337,879	+1.51(+1.60%)
Apr 12, 2023	94.55	94.76	93.97	94.33	608,977	+0.66(+0.70%)
Apr 11, 2023	93.53	93.84	93.47	93.67	606,694	+0.11(+0.11%)
Apr 10, 2023	93.02	93.56	92.74	93.56	600,102	-0.06(-0.06%)
Apr 06, 2023	93.19	93.86	93.03	93.62	529,878	+0.19(+0.20%)
Apr 05, 2023	93.72	93.78	93.13	93.43	984,375	-0.51(-0.54%)
Apr 04, 2023	93.84	94.25	93.75	93.94	894,585	+0.03(+0.03%)
Apr 03, 2023	93.42	93.91	93.23	93.91	643,090	+0.23(+0.25%)
Mar 31, 2023	93.34	93.75	93.29	93.68	641,892	+0.65(+0.70%)
Mar 30, 2023	92.74	93.12	92.54	93.03	723,521	+1.05(+1.14%)
Mar 29, 2023	91.58	92.05	91.53	91.98	859,963	+1.14(+1.25%)
Mar 28, 2023	90.67	90.90	90.53	90.84	846,977	-0.13(-0.14%)
Mar 27, 2023	90.83	91.10	90.61	90.97	714,607	+0.50(+0.55%)
Mar 24, 2023	90.09	90.54	89.71	90.47	869,633	-0.13(-0.14%)
Mar 23, 2023	91.04	91.76	90.16	90.60	796,304	+0.48(+0.53%)
Mar 22, 2023	90.33	91.71	90.04	90.12	1,209,903	-0.11(-0.12%)
Mar 21, 2023	90.11	90.57	89.65	90.23	1,416,077	+0.92(+1.03%)
Mar 20, 2023	88.95	89.42	88.68	89.31	3,178,791	+1.29(+1.47%)
Mar 17, 2023	88.19	88.39	87.64	88.02	14,478,217	-0.62(-0.69%)
Mar 16, 2023	86.58	88.65	86.58	88.64	438,237	+1.84(+2.11%)
Mar 15, 2023	86.16	86.92	85.75	86.80	810,464	-2.30(-2.58%)
Mar 14, 2023	88.67	89.10	88.39	89.10	580,164	+1.29(+1.47%)
Mar 13, 2023	87.37	88.45	87.36	87.81	610,718	+0.04(+0.05%)
Mar 10, 2023	88.68	88.92	87.67	87.77	497,129	-0.65(-0.74%)
Mar 09, 2023	89.14	89.60	88.29	88.42	514,127	-0.46(-0.52%)
Mar 08, 2023	88.60	89.08	88.41	88.88	374,022	+0.32(+0.36%)
Mar 07, 2023	89.75	89.97	88.44	88.56	411,991	-1.27(-1.41%)
Mar 06, 2023	89.95	90.33	89.82	89.83	268,629	-0.30(-0.33%)
Mar 03, 2023	89.48	90.27	89.17	90.13	259,340	+1.24(+1.39%)
Mar 02, 2023	88.00	88.97	87.77	88.89	330,018	+0.31(+0.35%)
Mar 01, 2023	88.88	89.46	88.30	88.58	389,151	+0.38(+0.43%)
Feb 28, 2023	88.59	88.79	88.16	88.20	411,601	-0.92(-1.03%)
Feb 27, 2023	89.11	89.51	88.83	89.12	683,941	+1.11(+1.26%)
Feb 24, 2023	88.21	88.47	87.70	88.01	610,524	-1.67(-1.86%)
Feb 23, 2023	89.65	89.83	88.87	89.68	439,355	+0.37(+0.41%)
Feb 22, 2023	89.56	89.81	89.15	89.31	531,966	-0.30(-0.33%)
Feb 21, 2023	90.03	90.24	89.55	89.61	444,558	-1.32(-1.45%)
Feb 17, 2023	90.17	90.99	90.05	90.93	390,748	+0.30(+0.33%)
Feb 16, 2023	90.45	91.26	90.31	90.63	376,348	-0.73(-0.80%)
Feb 15, 2023	90.56	91.37	90.08	91.36	474,114	-0.38(-0.41%)
Feb 14, 2023	91.08	92.14	90.79	91.74	395,979	+0.20(+0.22%)
Feb 13, 2023	90.68	91.60	90.32	91.54	435,760	+1.16(+1.28%)
Feb 10, 2023	90.45	90.62	90.06	90.38	480,598	-0.71(-0.78%)
Feb 09, 2023	92.30	92.45	90.89	91.09	571,828	+0.11(+0.12%)
Feb 08, 2023	91.52	91.63	90.82	90.98	513,991	-0.80(-0.87%)
Feb 07, 2023	90.70	91.89	90.35	91.78	538,321	+0.52(+0.57%)
Feb 06, 2023	91.18	91.46	90.84	91.26	522,691	-1.08(-1.17%)
Feb 03, 2023	91.90	93.02	91.88	92.34	2,030,484	-0.59(-0.63%)
Feb 02, 2023	93.23	93.23	92.29	92.93	738,478	+0.27(+0.29%)
Feb 01, 2023	91.59	92.93	90.88	92.66	1,029,320	+1.03(+1.12%)
Jan 31, 2023	90.97	91.65	90.71	91.63	492,465	+0.54(+0.59%)
Jan 30, 2023	91.34	91.80	91.08	91.09	564,953	-0.61(-0.67%)
Jan 27, 2023	91.17	91.95	90.99	91.70	947,739	-0.31(-0.34%)
Jan 26, 2023	92.17	92.21	91.29	92.01	702,315	-0.01(-0.01%)
Jan 25, 2023	90.99	92.10	90.97	92.02	711,866	+0.64(+0.70%)
Jan 24, 2023	90.96	91.57	90.76	91.38	801,076	-0.22(-0.24%)
Jan 23, 2023	90.77	91.65	90.73	91.60	1,020,071	+0.49(+0.54%)
Jan 20, 2023	90.12	91.15	90.06	91.11	729,749	+0.73(+0.81%)
Jan 19, 2023	90.48	90.64	89.93	90.38	589,559	-0.30(-0.33%)
Jan 18, 2023	92.13	92.15	90.68	90.68	866,283	-0.17(-0.19%)
Jan 17, 2023	90.77	91.28	90.67	90.85	1,343,332	+0.51(+0.56%)
Jan 13, 2023	89.32	90.37	89.28	90.34	759,133	+0.57(+0.63%)
Jan 12, 2023	89.17	89.87	88.19	89.77	1,680,468	+1.01(+1.14%)
Jan 11, 2023	88.35	88.79	88.27	88.76	9,898,968	+0.95(+1.08%)
Jan 10, 2023	87.42	87.81	87.30	87.81	459,317	+0.37(+0.42%)
Jan 09, 2023	87.56	88.37	87.44	87.44	1,096,691	+0.54(+0.62%)
Jan 06, 2023	85.27	87.04	84.64	86.90	578,918	+2.25(+2.66%)
Jan 05, 2023	84.86	85.10	84.59	84.65	771,429	-1.02(-1.19%)
Jan 04, 2023	85.79	86.00	85.20	85.67	712,177	+1.31(+1.55%)
Jan 03, 2023	84.70	85.23	83.97	84.36	1,255,796	+0.60(+0.72%)
Dec 30, 2022	84.19	84.37	83.59	83.76	731,068	-1.04(-1.23%)
Dec 29, 2022	84.25	85.04	84.25	84.80	855,164	+1.58(+1.90%)
Dec 28, 2022	84.20	84.56	83.22	83.22	889,112	-0.81(-0.96%)
Dec 27, 2022	84.04	84.45	83.85	84.03	614,206	+0.02(+0.02%)
Dec 23, 2022	83.60	84.14	83.41	84.01	645,553	+0.08(+0.10%)
Dec 22, 2022	84.26	84.26	83.13	83.93	832,655	-0.84(-0.99%)
Dec 21, 2022	84.29	85.00	84.19	84.77	1,012,165	+0.76(+0.90%)
Dec 20, 2022	83.90	84.43	83.77	84.01	858,039	-0.07(-0.08%)
Dec 19, 2022	84.68	84.70	83.90	84.08	1,127,990	-0.52(-0.61%)
Dec 16, 2022	84.59	85.14	84.28	84.60	872,419	-0.76(-0.89%)
Dec 15, 2022	86.85	86.85	85.12	85.36	1,221,845	-2.78(-3.15%)
Dec 14, 2022	88.12	88.84	87.42	88.14	709,741	+0.01(+0.01%)
Dec 13, 2022	89.13	89.49	87.64	88.13	999,025	+1.23(+1.42%)
Dec 12, 2022	86.64	86.96	86.37	86.90	907,500	+0.35(+0.40%)
Dec 09, 2022	86.80	87.25	86.49	86.55	707,635	-0.02(-0.02%)
Dec 08, 2022	85.72	86.57	85.53	86.57	1,177,149	+0.64(+0.74%)
Dec 07, 2022	85.95	86.25	85.54	85.93	1,219,730	-0.02(-0.02%)
Dec 06, 2022	86.52	86.72	85.65	85.95	1,121,922	-0.62(-0.72%)
Dec 05, 2022	87.26	87.59	86.33	86.57	1,323,489	-1.36(-1.55%)
Dec 02, 2022	87.13	88.17	87.07	87.93	702,308	+0.08(+0.09%)
Dec 01, 2022	87.89	88.19	87.35	87.85	1,336,432	+1.02(+1.17%)
Nov 30, 2022	85.66	87.06	84.94	86.83	1,520,156	+1.94(+2.29%)
Nov 29, 2022	84.92	85.38	84.62	84.89	1,083,323	-0.26(-0.31%)
Nov 28, 2022	85.82	86.22	84.96	85.15	1,041,549	-0.99(-1.15%)
Nov 25, 2022	85.77	86.31	85.75	86.14	637,237	+0.35(+0.41%)
Nov 23, 2022	84.85	85.97	84.85	85.79	760,751	+1.14(+1.35%)
Nov 22, 2022	83.89	84.70	83.74	84.65	1,336,110	+1.00(+1.20%)
Nov 21, 2022	83.56	83.92	83.36	83.65	1,000,876	-0.63(-0.75%)
Nov 18, 2022	84.59	84.91	84.04	84.28	952,771	-0.00(-0.01%)
Nov 17, 2022	83.25	84.34	83.20	84.28	1,902,738	-0.12(-0.15%)
Nov 16, 2022	84.71	84.89	84.16	84.41	1,723,097	-0.21(-0.25%)
Nov 15, 2022	85.46	85.88	83.87	84.62	1,328,977	+0.46(+0.55%)
Nov 14, 2022	84.49	84.89	84.11	84.16	1,548,393	-0.98(-1.15%)
Nov 11, 2022	84.14	85.31	83.79	85.14	930,833	+1.93(+2.32%)
Nov 10, 2022	81.79	83.26	81.41	83.21	1,506,996	+5.05(+6.47%)
Nov 09, 2022	78.70	79.23	78.11	78.16	802,410	-0.98(-1.24%)
Nov 08, 2022	78.64	79.68	78.46	79.14	743,208	+1.15(+1.47%)
Nov 07, 2022	78.02	78.32	77.60	77.99	1,771,638	+0.36(+0.46%)
Nov 04, 2022	76.82	77.75	76.46	77.63	1,094,559	+2.98(+3.99%)
Nov 03, 2022	74.43	75.12	74.22	74.65	1,666,043	-0.87(-1.15%)
Nov 02, 2022	76.84		75.52	75.52	1,187,239	-1.19(-1.55%)
Nov 01, 2022	77.71	77.83	76.39	76.71	1,214,993	+0.52(+0.68%)
Oct 31, 2022	76.12	76.39	75.98	76.19	1,450,360	-0.95(-1.23%)
Oct 28, 2022	76.20	77.14	75.93	77.14	1,014,391	+0.88(+1.15%)
Oct 27, 2022	76.88	77.44	76.20	76.26	1,259,298	-1.07(-1.38%)
Oct 26, 2022	76.55	77.97	76.47	77.33	1,208,685	+0.70(+0.91%)
Oct 25, 2022	75.10	76.72	75.10	76.63	1,530,116	+2.09(+2.80%)
Oct 24, 2022	74.39	74.86	73.83	74.54	1,601,149	-0.10(-0.13%)
Oct 21, 2022	72.61	74.64	72.41	74.64	2,453,216	+1.26(+1.72%)
Oct 20, 2022	73.58	74.48	73.16	73.38	10,180,032	-0.30(-0.41%)
Oct 19, 2022	73.99	74.30	73.22	73.68	667,294	-1.21(-1.62%)
Oct 18, 2022	75.44	75.63	74.40	74.89	849,045	+0.71(+0.96%)
Oct 17, 2022	73.82	74.50	73.78	74.18	1,335,225	+1.90(+2.63%)
Oct 14, 2022	73.94	73.98	72.19	72.28	1,166,568	-1.05(-1.43%)
Oct 13, 2022	70.37	73.68	70.21	73.33	1,737,672	+1.13(+1.57%)
Oct 12, 2022	72.22	72.63	72.04	72.20	1,026,746	-0.12(-0.17%)
Oct 11, 2022	72.70	73.53	72.11	72.32	1,767,957	-0.89(-1.22%)
Oct 10, 2022	73.89	73.89	72.71	73.21	1,126,943	-0.55(-0.75%)
Oct 07, 2022	74.85	74.86	73.49	73.76	1,271,725	-1.62(-2.15%)
Oct 06, 2022	75.77	76.28	75.29	75.38	1,262,484	-1.23(-1.61%)
Oct 05, 2022	75.80	77.00	75.58	76.61	950,097	-0.53(-0.69%)
Oct 04, 2022	76.05	77.24	76.03	77.14	1,265,447	+3.21(+4.34%)

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.