Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	91.49	92.02	91.08	91.94	839,572	+0.42(+0.46%)
Oct 30, 2023	91.35	91.76	90.88	91.52	574,835	+0.88(+0.97%)
Oct 27, 2023	91.42	91.42	90.29	90.65	442,686	-0.36(-0.39%)
Oct 26, 2023	92.12	92.26	90.77	91.01	490,391	-1.32(-1.43%)
Oct 25, 2023	93.38	93.38	92.22	92.33	596,597	-1.58(-1.69%)
Oct 24, 2023	93.73	94.12	93.22	93.91	349,429	+0.63(+0.67%)
Oct 23, 2023	93.00	94.06	92.51	93.28	383,486	-0.13(-0.14%)
Oct 20, 2023	94.49	94.61	93.37	93.41	397,953	-1.24(-1.31%)
Oct 19, 2023	95.70	95.92	94.45	94.66	1,412,399	-1.01(-1.05%)
Oct 18, 2023	96.48	96.71	95.38	95.66	283,168	-1.18(-1.22%)
Oct 17, 2023	96.28	97.28	95.95	96.85	270,332	-0.15(-0.15%)
Oct 16, 2023	96.42	97.20	96.48	97.00	1,628,141	+0.94(+0.97%)
Oct 13, 2023	97.00	97.09	95.71	96.06	432,545	-0.43(-0.44%)
Oct 12, 2023	97.14	97.35	95.99	96.49	264,136	-0.43(-0.44%)
Oct 11, 2023	96.80	96.97	96.23	96.92	314,814	+0.42(+0.43%)
Oct 10, 2023	96.23	97.11	96.08	96.50	391,513	+0.41(+0.42%)
Oct 09, 2023	95.15	96.23	94.95	96.09	295,187	+0.67(+0.70%)
Oct 06, 2023	93.78	95.75	93.54	95.42	304,435	+1.16(+1.24%)
Oct 05, 2023	94.06	94.45	93.55	94.26	331,197	+0.02(+0.02%)
Oct 04, 2023	93.59	94.36	93.30	94.24	373,980	+0.75(+0.80%)
Oct 03, 2023	94.27	94.56	93.16	93.49	724,274	-1.23(-1.30%)
Oct 02, 2023	94.31	94.95	94.07	94.73	492,883	+0.33(+0.35%)
Sep 29, 2023	95.30	95.38	94.10	94.40	422,426	-0.26(-0.27%)
Sep 28, 2023	93.83	95.04	93.75	94.66	378,083	+0.61(+0.65%)
Sep 27, 2023	94.08	94.37	93.21	94.05	374,410	+0.21(+0.22%)
Sep 26, 2023	94.68	94.68	93.66	93.84	373,736	-1.32(-1.39%)
Sep 25, 2023	94.35	95.18	94.71	95.17	312,712	+0.51(+0.53%)
Sep 22, 2023	95.16	95.54	94.60	94.66	665,060	-0.12(-0.13%)
Sep 21, 2023	95.73	95.79	94.73	94.78	415,021	-1.62(-1.68%)
Sep 20, 2023	97.59	97.71	96.38	96.40	263,908	-1.07(-1.10%)
Sep 19, 2023	97.44	97.58	96.86	97.47	355,466	-0.17(-0.17%)
Sep 18, 2023	97.33	97.90	97.29	97.64	280,458	+0.18(+0.18%)
Sep 15, 2023	98.53	98.53	97.34	97.46	1,116,839	-1.30(-1.32%)
Sep 14, 2023	98.60	98.90	98.15	98.76	284,152	+0.74(+0.76%)
Sep 13, 2023	97.86	98.27	97.61	98.01	233,996	+0.20(+0.20%)
Sep 12, 2023	98.06	98.34	97.66	97.81	245,318	-0.68(-0.69%)
Sep 11, 2023	98.56	98.60	98.00	98.50	245,497	+0.64(+0.66%)
Sep 08, 2023	97.73	98.25	97.63	97.85	424,834	+0.13(+0.13%)
Sep 07, 2023	97.11	97.84	97.06	97.73	400,775	-0.43(-0.43%)
Sep 06, 2023	99.05	99.05	97.71	98.15	310,410	-1.03(-1.04%)
Sep 05, 2023	99.17	99.46	99.00	99.18	966,496	-0.18(-0.18%)
Sep 01, 2023	99.89	99.97	99.05	99.36	242,460	+0.13(+0.13%)
Aug 31, 2023	99.47	99.74	99.20	99.23	294,441	-0.14(-0.14%)
Aug 30, 2023	98.99	99.53	98.81	99.37	404,843	+0.60(+0.61%)
Aug 29, 2023	97.08	98.84	97.05	98.77	419,274	+1.60(+1.64%)
Aug 28, 2023	97.02	97.30	96.69	97.17	404,145	+0.60(+0.62%)
Aug 25, 2023	96.27	96.84	95.43	96.58	306,259	+0.74(+0.78%)
Aug 24, 2023	97.90	97.90	95.83	95.83	321,828	-1.50(-1.54%)
Aug 23, 2023	96.35	97.47	96.35	97.33	427,613	+1.18(+1.23%)
Aug 22, 2023	96.77	96.98	96.01	96.15	354,168	-0.20(-0.21%)
Aug 21, 2023	95.64	96.48	95.37	96.35	405,262	+1.05(+1.10%)
Aug 18, 2023	94.56	95.54	94.48	95.30	399,179	+0.03(+0.03%)
Aug 17, 2023	96.23	96.40	95.20	95.27	430,515	-0.69(-0.72%)
Aug 16, 2023	96.50	96.99	95.94	95.96	355,101	-0.71(-0.74%)
Aug 15, 2023	97.32	97.53	96.54	96.67	297,062	-1.01(-1.04%)
Aug 14, 2023	96.58	97.69	96.58	97.69	319,085	+0.87(+0.90%)
Aug 11, 2023	96.48	97.10	96.41	96.81	235,062	-0.12(-0.12%)
Aug 10, 2023	97.37	98.26	96.66	96.93	254,793	+0.04(+0.04%)
Aug 09, 2023	97.70	97.70	96.77	96.89	222,168	-0.65(-0.67%)
Aug 08, 2023	97.41	97.66	96.90	97.55	244,034	-0.29(-0.29%)
Aug 07, 2023	97.47	97.86	97.24	97.83	244,778	+0.68(+0.70%)
Aug 04, 2023	98.13	98.56	97.08	97.15	309,202	-0.78(-0.80%)
Aug 03, 2023	97.71	98.38	97.59	97.93	306,470	-0.15(-0.15%)
Aug 02, 2023	98.87	98.91	97.91	98.08	350,978	-1.55(-1.55%)
Aug 01, 2023	99.54	99.80	99.40	99.63	307,842	-0.29(-0.29%)
Jul 31, 2023	99.94	99.95	99.58	99.92	305,525	+0.16(+0.16%)
Jul 28, 2023	99.37	99.91	99.25	99.76	484,044	+1.13(+1.15%)
Jul 27, 2023	100.05	100.22	98.44	98.63	334,150	-0.69(-0.70%)
Jul 26, 2023	99.18	99.66	98.94	99.32	216,495	-0.01(-0.01%)
Jul 25, 2023	98.79	99.66	98.79	99.33	303,468	+0.44(+0.44%)
Jul 24, 2023	98.63	99.04	98.54	98.90	254,930	+0.47(+0.47%)
Jul 21, 2023	98.92	98.92	98.41	98.43	2,620,209	+0.07(+0.07%)
Jul 20, 2023	98.98	99.33	98.19	98.36	296,378	-0.92(-0.93%)
Jul 19, 2023	99.42	99.73	99.11	99.28	323,766	+0.00(+0.00%)
Jul 18, 2023	98.49	99.46	98.40	99.28	487,816	+0.66(+0.67%)
Jul 17, 2023	98.06	98.81	98.06	98.62	360,282	+0.61(+0.62%)
Jul 14, 2023	98.04	98.50	97.81	98.01	728,912	+0.20(+0.20%)
Jul 13, 2023	97.32	97.99	97.27	97.81	409,197	+0.95(+0.98%)
Jul 12, 2023	96.87	97.25	96.62	96.86	367,950	+0.77(+0.81%)
Jul 11, 2023	95.93	96.20	95.54	96.09	376,253	+0.36(+0.37%)
Jul 10, 2023	95.47	95.81	95.25	95.73	322,091	+0.05(+0.05%)
Jul 07, 2023	95.89	96.60	95.63	95.68	435,472	-0.33(-0.34%)
Jul 06, 2023	96.00	96.12	95.42	96.01	297,775	-0.78(-0.81%)
Jul 05, 2023	96.43	97.02	96.43	96.79	475,559	-0.17(-0.17%)
Jul 03, 2023	96.89	97.00	96.76	96.96	307,545	+0.12(+0.12%)
Jun 30, 2023	96.38	97.11	96.36	96.84	268,199	+1.19(+1.24%)
Jun 29, 2023	95.24	95.65	95.09	95.65	282,922	+0.38(+0.40%)
Jun 28, 2023	94.79	95.56	94.74	95.28	419,438	+0.10(+0.10%)
Jun 27, 2023	94.30	95.31	94.18	95.18	333,028	+1.01(+1.07%)
Jun 26, 2023	94.77	95.09	94.09	94.16	314,739	-0.73(-0.77%)
Jun 23, 2023	94.76	95.30	94.68	94.90	265,749	-0.74(-0.78%)
Jun 22, 2023	94.58	95.64	94.58	95.64	452,878	+0.70(+0.74%)
Jun 21, 2023	95.36	95.41	94.82	94.94	319,952	-0.58(-0.60%)
Jun 20, 2023	95.44	95.73	94.98	95.51	360,115	-0.28(-0.29%)
Jun 16, 2023	96.60	96.65	95.73	95.79	590,701	-0.37(-0.38%)
Jun 15, 2023	94.90	96.45	94.82	96.16	430,627	+7.25(+8.15%)
May 08, 2023	88.84	88.99	88.59	88.91	351,768	+0.05(+0.06%)
May 05, 2023	87.79	89.09	87.79	88.86	401,567	+1.82(+2.09%)
May 04, 2023	87.37	87.43	86.77	87.04	296,821	-0.58(-0.67%)
May 03, 2023	88.12	88.84	87.57	87.62	338,057	-0.49(-0.56%)
May 02, 2023	88.83	88.93	87.49	88.12	346,060	-0.95(-1.07%)
May 01, 2023	88.96	89.40	88.91	89.07	493,112	+0.03(+0.03%)
Apr 28, 2023	88.11	89.05	88.11	89.04	272,167	+0.70(+0.80%)
Apr 27, 2023	87.22	88.39	87.08	88.33	306,750	+1.49(+1.72%)
Apr 26, 2023	87.36	87.51	86.71	86.84	409,980	-0.30(-0.34%)
Apr 25, 2023	88.05	88.27	87.12	87.14	577,211	-1.36(-1.53%)
Apr 24, 2023	88.24	88.53	88.01	88.49	287,069	+0.16(+0.18%)
Apr 21, 2023	88.34	88.44	87.98	88.33	356,517	+0.03(+0.03%)
Apr 20, 2023	87.93	88.69	87.93	88.30	285,337	-0.46(-0.51%)
Apr 19, 2023	88.29	88.92	88.29	88.76	302,616	-0.05(-0.06%)
Apr 18, 2023	88.99	89.18	88.55	88.81	335,628	+0.09(+0.10%)
Apr 17, 2023	88.59	88.74	88.17	88.72	1,556,511	+0.01(+0.01%)
Apr 14, 2023	88.75	89.22	88.15	88.71	368,664	-0.30(-0.33%)
Apr 13, 2023	87.84	89.06	87.82	89.01	337,818	+1.40(+1.59%)
Apr 12, 2023	88.49	88.49	87.46	87.61	442,528	-0.35(-0.39%)
Apr 11, 2023	88.10	88.27	87.83	87.96	376,697	-0.13(-0.15%)
Apr 10, 2023	87.39	88.09	87.19	88.09	344,998	+0.07(+0.08%)
Apr 06, 2023	87.37	88.13	87.20	88.02	361,821	+0.34(+0.38%)
Apr 05, 2023	87.72	87.89	87.24	87.68	315,649	-0.30(-0.34%)
Apr 04, 2023	88.66	88.66	87.69	87.98	665,114	-0.46(-0.53%)
Apr 03, 2023	87.80	88.48	87.76	88.44	467,735	+0.61(+0.70%)
Mar 31, 2023	86.74	87.91	86.73	87.83	457,857	+1.23(+1.42%)
Mar 30, 2023	86.68	86.68	86.19	86.60	431,611	+0.50(+0.59%)
Mar 29, 2023	85.90	86.13	85.53	86.10	755,110	+1.12(+1.32%)
Mar 28, 2023	85.04	85.09	84.54	84.98	300,354	-0.29(-0.34%)
Mar 27, 2023	85.71	85.84	85.06	85.27	386,014	-0.02(-0.02%)
Mar 24, 2023	84.46	85.30	84.05	85.29	389,963	+0.44(+0.51%)
Mar 23, 2023	85.09	86.06	84.28	84.85	496,415	+0.40(+0.47%)
Mar 22, 2023	85.58	86.61	84.44	84.46	403,367	-1.25(-1.46%)
Mar 21, 2023	85.05	85.75	84.84	85.71	292,051	+1.27(+1.51%)
Mar 20, 2023	83.76	84.55	83.57	84.44	445,829	+0.76(+0.91%)
Mar 17, 2023	84.19	84.52	83.27	83.68	460,479	-0.63(-0.75%)
Mar 16, 2023	82.17	84.40	82.17	84.31	1,215,632	+1.52(+1.83%)
Mar 15, 2023	82.20	82.85	81.62	82.79	603,543	-0.46(-0.56%)
Mar 14, 2023	82.56	83.54	82.20	83.25	521,861	+1.46(+1.78%)
Mar 13, 2023	80.94	82.89	80.81	81.79	822,819	+0.15(+0.18%)
Mar 10, 2023	82.76	83.15	81.37	81.64	585,556	-1.16(-1.41%)
Mar 09, 2023	84.31	84.84	82.66	82.81	335,736	-1.38(-1.64%)
Mar 08, 2023	84.23	84.37	83.71	84.19	755,495	+0.12(+0.14%)
Mar 07, 2023	85.19	85.27	83.93	84.07	314,730	-1.16(-1.37%)
Mar 06, 2023	85.22	85.87	85.15	85.23	407,726	+0.22(+0.26%)
Mar 03, 2023	83.87	85.08	83.87	85.02	335,300	+1.36(+1.63%)
Mar 02, 2023	82.45	83.85	82.45	83.66	311,125	+0.61(+0.74%)
Mar 01, 2023	83.20	83.43	82.78	83.04	355,716	-0.17(-0.20%)
Feb 28, 2023	83.57	83.98	83.21	83.21	413,745	-0.56(-0.67%)
Feb 27, 2023	84.08	84.35	83.54	83.77	367,071	+0.42(+0.51%)
Feb 24, 2023	83.34	83.52	82.83	83.35	343,237	-1.00(-1.18%)
Feb 23, 2023	84.43	84.66	83.43	84.35	351,376	+0.60(+0.72%)
Feb 22, 2023	83.86	84.25	83.42	83.75	353,125	-0.04(-0.05%)
Feb 21, 2023	84.41	84.82	83.74	83.78	706,272	-1.62(-1.89%)
Feb 17, 2023	85.26	85.46	84.70	85.40	340,273	-0.35(-0.40%)
Feb 16, 2023	85.88	86.86	85.73	85.75	939,234	-1.27(-1.46%)
Feb 15, 2023	86.36	87.02	86.12	87.02	283,366	+0.26(+0.30%)
Feb 14, 2023	86.39	87.14	85.82	86.76	530,711	+0.13(+0.15%)
Feb 13, 2023	85.83	86.69	85.77	86.63	385,873	+0.90(+1.05%)
Feb 10, 2023	85.30	85.85	85.16	85.74	411,644	+0.17(+0.20%)
Feb 09, 2023	87.05	87.05	85.28	85.57	563,717	-0.54(-0.63%)
Feb 08, 2023	86.74	87.00	85.96	86.11	464,915	-1.06(-1.21%)
Feb 07, 2023	85.74	87.43	85.49	87.17	1,541,735	+1.36(+1.59%)
Feb 06, 2023	85.79	86.21	85.53	85.81	458,087	-0.51(-0.59%)
Feb 03, 2023	85.87	87.37	85.81	86.32	713,945	-0.59(-0.68%)
Feb 02, 2023	86.76	87.13	86.13	86.91	628,526	+0.98(+1.14%)
Feb 01, 2023	84.73	86.54	84.09	85.93	716,744	+1.02(+1.20%)
Jan 31, 2023	83.82	84.94	83.71	84.92	385,704	+1.22(+1.46%)
Jan 30, 2023	84.31	84.75	83.62	83.70	1,519,251	-1.28(-1.51%)
Jan 27, 2023	84.55	85.49	84.43	84.98	837,562	+0.24(+0.28%)
Jan 26, 2023	84.35	84.75	83.72	84.74	336,104	+1.10(+1.32%)
Jan 25, 2023	82.70	83.69	82.23	83.64	409,423	-0.06(-0.07%)
Jan 24, 2023	83.26	84.36	82.87	83.70	550,962	-0.08(-0.09%)
Jan 23, 2023	82.89	84.21	82.84	83.77	1,667,542	+1.02(+1.23%)
Jan 20, 2023	81.51	82.78	81.22	82.76	3,406,124	+1.55(+1.91%)
Jan 19, 2023	81.15	81.70	80.92	81.21	1,586,532	-0.40(-0.50%)
Jan 18, 2023	83.14	83.44	81.58	81.61	955,185	-1.17(-1.42%)
Jan 17, 2023	82.76	83.27	82.58	82.79	2,013,346	+0.01(+0.01%)
Jan 13, 2023	81.85	82.80	81.77	82.78	701,893	+0.41(+0.50%)
Jan 12, 2023	82.17	82.63	81.32	82.36	837,366	+0.30(+0.36%)
Jan 11, 2023	81.36	82.09	81.20	82.07	652,122	+1.10(+1.36%)
Jan 10, 2023	80.24	80.98	80.10	80.96	563,521	+0.52(+0.65%)
Jan 09, 2023	80.95	81.80	80.39	80.44	1,492,618	-0.04(-0.05%)
Jan 06, 2023	79.30	80.71	78.72	80.48	787,139	+1.77(+2.24%)
Jan 05, 2023	79.21	79.39	78.63	78.72	1,048,354	-0.93(-1.16%)
Jan 04, 2023	79.72	80.11	78.94	79.64	1,034,856	+0.19(+0.24%)
Jan 03, 2023	80.64	80.95	78.83	79.45	1,990,598	-0.95(-1.18%)
Dec 30, 2022	80.05	80.40	79.47	80.40	1,836,997	-0.15(-0.18%)
Dec 29, 2022	79.85	80.75	79.70	80.55	1,311,589	+1.38(+1.75%)
Dec 28, 2022	80.20	80.60	79.03	79.17	1,477,597	-1.07(-1.34%)
Dec 27, 2022	80.80	80.80	79.96	80.24	1,416,183	-0.42(-0.53%)
Dec 23, 2022	80.07	80.78	79.74	80.67	1,086,825	+0.32(+0.39%)
Dec 22, 2022	81.11	81.12	79.14	80.35	1,142,023	-1.44(-1.76%)
Dec 21, 2022	81.16	81.98	80.89	81.79	1,153,881	+1.25(+1.55%)
Dec 20, 2022	80.25	80.90	79.95	80.54	1,333,448	+0.06(+0.07%)
Dec 19, 2022	81.46	81.46	80.12	80.48	1,735,262	-0.78(-0.96%)
Dec 16, 2022	81.86	82.31	80.82	81.26	1,463,470	-1.09(-1.33%)
Dec 15, 2022	83.73	83.73	81.97	82.35	1,243,005	-2.51(-2.96%)
Dec 14, 2022	85.57	86.37	84.14	84.87	1,631,818	-0.65(-0.76%)
Dec 13, 2022	87.68	87.75	84.81	85.52	1,257,769	+0.99(+1.18%)
Dec 12, 2022	83.68	84.53	83.39	84.52	1,421,934	+1.08(+1.30%)
Dec 09, 2022	83.78	84.47	83.40	83.44	926,912	-0.60(-0.71%)
Dec 08, 2022	83.53	84.26	83.12	84.04	1,195,308	+0.91(+1.10%)
Dec 07, 2022	83.15	83.79	82.77	83.13	1,177,954	-0.28(-0.33%)
Dec 06, 2022	84.90	84.90	82.91	83.40	877,653	-1.68(-1.98%)
Dec 05, 2022	86.00	86.43	84.68	85.08	1,425,508	-1.77(-2.04%)
Dec 02, 2022	85.67	87.01	85.56	86.85	856,131	-0.15(-0.17%)
Dec 01, 2022	87.14	87.45	86.20	87.00	1,037,633	+0.19(+0.22%)
Nov 30, 2022	83.46	86.86	83.14	86.81	1,162,444	+3.50(+4.20%)
Nov 29, 2022	83.92	84.00	82.92	83.31	859,042	-0.53(-0.63%)
Nov 28, 2022	84.43	85.06	83.60	83.84	1,022,351	-1.48(-1.74%)
Nov 25, 2022	85.36	85.47	85.09	85.33	490,747	-0.18(-0.21%)
Nov 23, 2022	84.80	85.78	84.74	85.51	620,885	+0.61(+0.72%)
Nov 22, 2022	84.03	84.90	83.41	84.90	815,869	+1.35(+1.61%)
Nov 21, 2022	83.99	84.21	83.35	83.55	1,038,131	-0.81(-0.96%)
Nov 18, 2022	85.23	85.23	83.63	84.36	1,016,633	+0.08(+0.09%)
Nov 17, 2022	83.44	84.63	83.26	84.28	911,666	-0.36(-0.43%)
Nov 16, 2022	85.10	85.22	84.41	84.64	1,078,722	-0.96(-1.13%)
Nov 15, 2022	86.31	86.47	84.70	85.60	690,858	+1.03(+1.22%)
Nov 14, 2022	84.86	85.61	84.31	84.57	1,395,304	-0.89(-1.04%)
Nov 11, 2022	84.28	85.67	83.90	85.46	945,489	+1.45(+1.72%)
Nov 10, 2022	81.75	84.16	81.62	84.01	1,102,482	+5.68(+7.26%)
Nov 09, 2022	79.59	79.95	78.18	78.33	828,295	-1.90(-2.37%)
Nov 08, 2022	80.21	81.04	79.16	80.23	1,086,155	+0.51(+0.64%)
Nov 07, 2022	79.33	79.92	78.67	79.71	889,773	+0.80(+1.01%)
Nov 04, 2022	79.31	79.52	77.30	78.92	1,304,804	+1.15(+1.48%)
Nov 03, 2022	78.21	78.75	77.55	77.77	1,338,690	-1.40(-1.76%)
Nov 02, 2022	81.79	82.63	79.15	79.16	828,621	-2.70(-3.30%)

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.