Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	84.94	85.22	83.95	84.75	2,569,381	+0.30(+0.35%)
Oct 30, 2023	84.73	85.35	83.78	84.45	1,419,549	+0.01(+0.01%)
Oct 27, 2023	85.66	86.20	84.16	84.44	1,292,917	-1.77(-2.05%)
Oct 26, 2023	85.60	86.98	85.41	86.21	1,952,306	+0.96(+1.12%)
Oct 25, 2023	84.55	85.55	84.33	85.25	1,527,970	+0.33(+0.39%)
Oct 24, 2023	84.25	85.20	84.09	84.92	1,750,283	+1.33(+1.59%)
Oct 23, 2023	83.36	84.85	82.89	83.59	2,207,259	-0.45(-0.54%)
Oct 20, 2023	84.64	85.63	83.48	84.04	10,540,804	-0.59(-0.70%)
Oct 19, 2023	85.07	85.77	84.39	84.63	2,020,884	-0.59(-0.69%)
Oct 18, 2023	85.76	86.07	84.80	85.22	2,734,493	-0.60(-0.70%)
Oct 17, 2023	85.34	86.39	85.05	85.82	3,049,483	+0.23(+0.27%)
Oct 16, 2023	82.20	85.84	82.20	85.59	4,138,953	+0.62(+0.73%)
Oct 13, 2023	85.12	85.73	84.41	84.97	2,029,001	+0.63(+0.74%)
Oct 12, 2023	85.03	85.41	83.38	84.34	1,981,975	-1.04(-1.22%)
Oct 11, 2023	85.36	85.62	84.20	85.38	1,800,588	+0.32(+0.37%)
Oct 10, 2023	84.29	85.24	84.17	85.07	1,896,036	+0.55(+0.65%)
Oct 09, 2023	83.35	84.53	83.35	84.52	1,503,816	+1.16(+1.39%)
Oct 06, 2023	80.42	83.56	79.80	83.36	2,506,614	+1.53(+1.88%)
Oct 05, 2023	81.02	82.12	80.33	81.82	2,615,334	+0.54(+0.67%)
Oct 04, 2023	80.67	81.37	79.16	81.28	2,002,621	+0.98(+1.23%)
Oct 03, 2023	78.39	80.64	77.67	80.30	2,730,251	+1.51(+1.91%)
Oct 02, 2023	82.07	82.24	78.25	78.79	2,527,898	-3.77(-4.57%)
Sep 29, 2023	83.24	83.74	82.20	82.57	2,102,720	+0.04(+0.05%)
Sep 28, 2023	84.03	84.22	81.92	82.53	2,046,620	-1.10(-1.32%)
Sep 27, 2023	84.47	85.07	83.53	83.63	1,851,989	-1.16(-1.37%)
Sep 26, 2023	86.92	87.05	84.59	84.79	2,081,393	-2.32(-2.66%)
Sep 25, 2023	86.93	87.28	86.67	87.10	1,605,069	-0.58(-0.66%)
Sep 22, 2023	87.27	88.34	86.93	87.68	1,546,439	-0.03(-0.03%)
Sep 21, 2023	88.19	88.93	87.51	87.71	1,879,254	-0.62(-0.70%)
Sep 20, 2023	88.48	89.13	87.79	88.33	1,229,176	+0.32(+0.36%)
Sep 19, 2023	88.48	88.86	87.97	88.01	1,172,844	-0.39(-0.44%)
Sep 18, 2023	88.20	88.51	87.57	88.40	1,573,621	+0.08(+0.09%)
Sep 15, 2023	88.96	89.85	88.23	88.32	3,861,470	-0.86(-0.96%)
Sep 14, 2023	88.62	89.22	88.33	89.18	2,091,617	+0.89(+1.01%)
Sep 13, 2023	87.36	88.45	87.13	88.29	1,787,130	+1.22(+1.40%)
Sep 12, 2023	86.77	87.20	85.71	87.07	1,880,647	+0.45(+0.52%)
Sep 11, 2023	85.57	86.96	85.57	86.62	1,686,044	+0.46(+0.54%)
Sep 08, 2023	85.66	86.42	85.18	86.16	1,442,801	+0.71(+0.84%)
Sep 07, 2023	84.52	86.13	84.52	85.44	1,694,792	+1.65(+1.97%)
Sep 06, 2023	83.82	83.93	83.22	83.79	1,414,949	+0.28(+0.34%)
Sep 05, 2023	85.07	85.29	83.34	83.51	2,012,301	-1.78(-2.08%)
Sep 01, 2023	86.35	86.35	84.26	85.29	1,629,151	-0.59(-0.69%)
Aug 31, 2023	86.90	87.11	85.85	85.88	1,908,507	-0.84(-0.97%)
Aug 30, 2023	86.90	87.57	86.37	86.72	1,056,597	-0.24(-0.28%)
Aug 29, 2023	86.79	87.05	85.98	86.96	1,537,539	+0.36(+0.41%)
Aug 28, 2023	86.71	87.47	86.03	86.60	1,728,826	-0.16(-0.19%)
Aug 25, 2023	86.60	87.35	86.27	86.77	1,958,655	+0.41(+0.47%)
Aug 24, 2023	86.77	88.05	86.35	86.36	2,009,331	-0.56(-0.64%)
Aug 23, 2023	86.62	86.96	85.91	86.92	2,776,093	+0.64(+0.74%)
Aug 22, 2023	85.55	86.43	85.23	86.28	1,614,923	+0.65(+0.76%)
Aug 21, 2023	85.96	86.41	84.95	85.64	1,314,424	-0.59(-0.68%)
Aug 18, 2023	85.28	86.45	85.11	86.22	1,492,338	+1.03(+1.21%)
Aug 17, 2023	85.70	86.47	85.16	85.19	1,364,341	-0.56(-0.65%)
Aug 16, 2023	84.97	86.08	84.81	85.75	1,402,018	+1.11(+1.31%)
Aug 15, 2023	85.28	85.71	84.33	84.64	2,543,106	-1.03(-1.21%)
Aug 14, 2023	86.63	86.82	85.30	85.67	2,100,068	-1.21(-1.40%)
Aug 11, 2023	86.79	87.03	86.30	86.89	1,208,555	+0.40(+0.46%)
Aug 10, 2023	87.34	87.94	86.24	86.49	1,529,655	-0.53(-0.60%)
Aug 09, 2023	86.69	87.86	86.67	87.01	1,392,143	-0.22(-0.25%)
Aug 08, 2023	87.01	87.28	86.27	87.23	1,528,685	+0.55(+0.63%)
Aug 07, 2023	86.03	87.41	85.96	86.69	2,166,402	+1.25(+1.47%)
Aug 04, 2023	86.66	88.18	84.85	85.44	2,946,881	-0.98(-1.13%)
Aug 03, 2023	88.95	88.96	86.38	86.41	2,331,024	-2.87(-3.21%)
Aug 02, 2023	89.37	90.11	89.16	89.28	1,468,642	-0.01(-0.01%)
Aug 01, 2023	90.77	91.20	89.23	89.29	1,806,634	-1.45(-1.60%)
Jul 31, 2023	91.77	91.85	90.28	90.74	4,556,586	-0.75(-0.82%)
Jul 28, 2023	92.14	92.40	90.82	91.49	1,470,082	-0.11(-0.11%)
Jul 27, 2023	92.74	93.24	91.39	91.60	1,549,224	-1.67(-1.79%)
Jul 26, 2023	93.35	94.56	93.03	93.27	1,118,532	-0.20(-0.21%)
Jul 25, 2023	92.89	93.86	92.44	93.47	2,069,872	+0.55(+0.60%)
Jul 24, 2023	93.09	93.56	92.72	92.92	1,175,287	+0.00(+0.00%)
Jul 21, 2023	92.89	93.60	92.37	92.92	2,217,908	+1.19(+1.29%)
Jul 20, 2023	89.73	91.88	89.18	91.73	2,190,897	+2.30(+2.57%)
Jul 19, 2023	88.47	89.70	88.40	89.43	2,122,097	+1.29(+1.47%)
Jul 18, 2023	88.53	89.30	87.26	88.14	2,104,220	-0.27(-0.30%)
Jul 17, 2023	88.88	89.02	87.93	88.41	1,581,402	-0.63(-0.71%)
Jul 14, 2023	89.46	89.56	88.70	89.04	1,172,738	-0.66(-0.74%)
Jul 13, 2023	88.69	89.73	88.28	89.70	1,790,383	+0.65(+0.73%)
Jul 12, 2023	88.78	89.38	88.27	89.05	1,352,916	+0.53(+0.59%)
Jul 11, 2023	87.40	88.53	87.05	88.53	1,131,820	+1.10(+1.26%)
Jul 10, 2023	87.83	87.96	87.01	87.42	1,631,417	-0.61(-0.70%)
Jul 07, 2023	87.51	88.64	87.15	88.04	1,739,790	-0.13(-0.15%)
Jul 06, 2023	88.31	88.65	87.63	88.17	1,856,801	-0.65(-0.73%)
Jul 05, 2023	86.81	89.40	86.75	88.82	2,440,614	+1.72(+1.98%)
Jul 03, 2023	86.29	87.11	85.94	87.10	739,078	+0.62(+0.72%)
Jun 30, 2023	85.92	86.53	85.59	86.48	1,622,521	+0.79(+0.93%)
Jun 29, 2023	85.52	86.42	85.44	85.68	1,615,117	-0.52(-0.60%)
Jun 28, 2023	87.99	87.99	85.97	86.20	1,558,067	-1.79(-2.03%)
Jun 27, 2023	87.93	88.33	87.65	87.99	1,320,369	+0.29(+0.33%)
Jun 26, 2023	87.08	87.86	86.42	87.70	1,298,877	+0.90(+1.04%)
Jun 23, 2023	88.57	88.57	86.49	86.80	2,084,564	-1.32(-1.50%)
Jun 22, 2023	89.26	89.50	87.96	88.12	2,000,834	-0.77(-0.86%)
Jun 21, 2023	87.93	88.92	87.07	88.89	1,993,629	+0.86(+0.98%)
Jun 20, 2023	89.06	89.19	87.96	88.03	2,027,621	-0.91(-1.02%)
Jun 16, 2023	89.33	90.07	88.69	88.94	4,890,920	-0.05(-0.05%)
Jun 15, 2023	88.97	89.63	88.50	88.98	2,087,905	-4.96(-5.27%)
May 08, 2023	94.25	95.18	93.22	93.94	1,607,196	-0.46(-0.48%)
May 05, 2023	93.74	95.30	92.79	94.39	2,338,386	+0.92(+0.98%)
May 04, 2023	93.20	94.14	92.72	93.47	1,737,014	+0.46(+0.49%)
May 03, 2023	94.30	94.33	92.96	93.02	1,267,926	-0.50(-0.54%)
May 02, 2023	93.95	94.49	93.06	93.52	1,502,101	-0.51(-0.54%)
May 01, 2023	93.39	95.00	93.26	94.03	1,933,845	+0.61(+0.65%)
Apr 28, 2023	94.01	94.56	92.88	93.43	2,451,287	-0.67(-0.72%)
Apr 27, 2023	93.97	94.48	93.18	94.10	1,806,038	+0.04(+0.04%)
Apr 26, 2023	94.21	95.29	93.80	94.06	1,506,798	-1.20(-1.26%)
Apr 25, 2023	94.88	95.75	94.55	95.26	1,479,899	+0.53(+0.56%)
Apr 24, 2023	94.12	94.77	93.58	94.73	1,170,625	+0.76(+0.81%)
Apr 21, 2023	94.46	94.64	93.47	93.97	1,976,290	+0.36(+0.39%)
Apr 20, 2023	93.48	93.65	92.73	93.61	1,281,530	+0.49(+0.53%)
Apr 19, 2023	92.77	93.75	92.68	93.11	1,220,848	+0.59(+0.64%)
Apr 18, 2023	92.79	92.94	92.00	92.53	1,051,072	-0.33(-0.36%)
Apr 17, 2023	92.13	92.93	91.89	92.86	1,602,171	+1.13(+1.23%)
Apr 14, 2023	92.24	92.65	91.55	91.73	1,925,569	-1.33(-1.43%)
Apr 13, 2023	93.12	93.82	91.61	93.06	1,407,301	-0.58(-0.62%)
Apr 12, 2023	94.02	94.62	93.26	93.64	1,249,296	-0.40(-0.42%)
Apr 11, 2023	94.08	94.44	93.25	94.03	1,411,019	-0.09(-0.10%)
Apr 10, 2023	93.69	94.17	92.90	94.13	1,428,786	+0.23(+0.24%)
Apr 06, 2023	93.85	94.26	92.57	93.90	1,663,837	+0.44(+0.47%)
Apr 05, 2023	91.85	93.70	91.75	93.47	2,150,713	+2.36(+2.59%)
Apr 04, 2023	90.37	91.43	90.23	91.10	1,645,166	+0.88(+0.98%)
Apr 03, 2023	90.36	90.88	89.58	90.22	2,355,934	-0.55(-0.61%)
Mar 31, 2023	89.83	90.81	89.70	90.77	2,213,248	+0.90(+1.00%)
Mar 30, 2023	90.34	90.80	89.77	89.87	2,222,018	-0.37(-0.41%)
Mar 29, 2023	89.94	90.73	89.93	90.24	1,724,093	+0.68(+0.76%)
Mar 28, 2023	89.47	90.83	89.25	89.56	1,857,454	-0.17(-0.19%)
Mar 27, 2023	90.53	90.90	89.62	89.73	1,998,903	-0.47(-0.53%)
Mar 24, 2023	87.38	90.24	87.13	90.20	1,732,292	+3.17(+3.64%)
Mar 23, 2023	87.04	88.21	86.42	87.03	2,501,167	-0.35(-0.40%)
Mar 22, 2023	88.83	89.21	87.31	87.38	2,673,943	-1.03(-1.17%)
Mar 21, 2023	91.62	92.01	87.44	88.42	2,769,518	-3.53(-3.84%)
Mar 20, 2023	91.02	92.34	90.90	91.95	1,828,982	+1.21(+1.34%)
Mar 17, 2023	91.02	91.53	90.16	90.73	3,834,751	-0.64(-0.70%)
Mar 16, 2023	90.67	92.21	90.35	91.37	2,300,039	+0.63(+0.69%)
Mar 15, 2023	89.17	91.23	88.70	90.74	2,980,697	+1.55(+1.73%)
Mar 14, 2023	88.43	90.07	88.39	89.20	2,040,530	+1.16(+1.31%)
Mar 13, 2023	86.03	90.77	85.92	88.04	2,923,616	+2.06(+2.39%)
Mar 10, 2023	86.96	87.33	85.69	85.98	2,075,426	-0.64(-0.73%)
Mar 09, 2023	87.31	88.30	86.46	86.61	2,004,994	-0.38(-0.44%)
Mar 08, 2023	85.97	87.63	85.95	86.99	1,939,145	+0.98(+1.14%)
Mar 07, 2023	87.76	87.99	85.61	86.02	2,401,552	-0.92(-1.06%)
Mar 06, 2023	86.10	87.11	86.08	86.94	1,678,387	+0.89(+1.04%)
Mar 03, 2023	85.26	86.07	84.28	86.05	1,578,550	+1.02(+1.21%)
Mar 02, 2023	83.68	85.18	82.90	85.02	1,491,421	+1.39(+1.66%)
Mar 01, 2023	84.46	84.73	82.57	83.64	2,075,569	-1.14(-1.34%)
Feb 28, 2023	85.84	86.33	84.75	84.77	2,851,031	-1.42(-1.65%)
Feb 27, 2023	87.21	87.91	86.16	86.20	2,032,762	-0.39(-0.45%)
Feb 24, 2023	86.28	86.90	85.59	86.59	1,987,840	-0.30(-0.35%)
Feb 23, 2023	88.08	88.26	86.56	86.89	1,948,586	-0.79(-0.90%)
Feb 22, 2023	88.22	88.76	87.38	87.68	1,834,287	-0.30(-0.35%)
Feb 21, 2023	88.14	88.61	87.48	87.98	2,316,559	-0.49(-0.56%)
Feb 17, 2023	86.88	88.54	86.01	88.47	3,852,122	+1.51(+1.73%)
Feb 16, 2023	85.80	87.48	84.96	86.97	3,901,225	+0.44(+0.50%)
Feb 15, 2023	86.10	86.60	85.77	86.53	1,203,474	+0.09(+0.11%)
Feb 14, 2023	87.25	87.68	86.37	86.43	1,104,255	-0.84(-0.97%)
Feb 13, 2023	86.89	87.38	86.71	87.28	1,382,664	+0.41(+0.48%)
Feb 10, 2023	85.09	86.99	84.97	86.87	1,460,716	+2.04(+2.41%)
Feb 09, 2023	86.50	86.85	84.72	84.82	1,583,404	-1.49(-1.72%)
Feb 08, 2023	87.38	87.40	85.67	86.31	1,496,794	-1.39(-1.59%)
Feb 07, 2023	87.48	87.92	86.90	87.70	1,476,461	-0.28(-0.32%)
Feb 06, 2023	87.15	88.09	86.87	87.98	1,457,271	+0.58(+0.67%)
Feb 03, 2023	89.25	89.32	86.42	87.40	1,852,028	-2.10(-2.34%)
Feb 02, 2023	89.64	90.44	88.88	89.50	1,728,472	-0.27(-0.30%)
Feb 01, 2023	89.25	90.29	88.88	89.77	1,656,145	+0.13(+0.15%)
Jan 31, 2023	89.64	89.80	88.35	89.64	3,895,206	+0.24(+0.27%)
Jan 30, 2023	89.26	90.29	89.09	89.40	1,235,153	+0.13(+0.15%)
Jan 27, 2023	89.15	89.70	88.62	89.26	1,012,511	+0.03(+0.03%)
Jan 26, 2023	88.61	89.26	88.26	89.24	1,356,871	+0.40(+0.46%)
Jan 25, 2023	87.91	88.85	87.37	88.83	1,265,288	+0.38(+0.43%)
Jan 24, 2023	87.94	88.77	87.21	88.45	1,250,648	+0.47(+0.53%)
Jan 23, 2023	88.06	88.98	87.42	87.98	1,531,663	-0.23(-0.26%)
Jan 20, 2023	87.05	88.26	85.96	88.21	2,666,124	+1.23(+1.42%)
Jan 19, 2023	87.84	87.93	86.69	86.98	1,506,488	-0.81(-0.92%)
Jan 18, 2023	89.97	90.24	87.52	87.79	1,922,801	-2.02(-2.25%)
Jan 17, 2023	90.82	91.11	89.62	89.81	2,653,846	-0.94(-1.04%)
Jan 13, 2023	91.17	91.21	90.38	90.75	1,314,535	-0.98(-1.07%)
Jan 12, 2023	92.91	93.05	91.61	91.73	1,315,158	-1.02(-1.10%)
Jan 11, 2023	92.30	93.17	92.24	92.74	1,714,024	+0.49(+0.53%)
Jan 10, 2023	92.16	92.45	91.29	92.25	1,339,639	+0.35(+0.38%)
Jan 09, 2023	91.05	92.78	90.56	91.91	1,564,354	-0.10(-0.11%)
Jan 06, 2023	90.54	92.24	90.31	92.01	1,503,935	+2.39(+2.67%)
Jan 05, 2023	90.19	90.65	88.81	89.62	2,011,260	-1.22(-1.35%)
Jan 04, 2023	90.51	91.64	90.23	90.84	1,997,293	+0.78(+0.87%)
Jan 03, 2023	89.78	90.64	88.34	90.06	2,231,336	+0.42(+0.47%)
Dec 30, 2022	90.87	90.99	88.92	89.64	1,301,950	-1.11(-1.22%)
Dec 29, 2022	90.74	91.47	90.40	90.75	1,269,302	+0.49(+0.54%)
Dec 28, 2022	91.05	91.25	90.12	90.26	1,401,140	-0.55(-0.60%)
Dec 27, 2022	90.33	91.08	90.08	90.81	1,436,034	+0.66(+0.73%)
Dec 23, 2022	89.42	90.30	89.42	90.15	1,359,422	+0.65(+0.73%)
Dec 22, 2022	89.94	89.94	88.19	89.50	1,116,339	-0.53(-0.59%)
Dec 21, 2022	89.35	90.04	89.02	90.03	1,617,181	+1.06(+1.19%)
Dec 20, 2022	89.19	89.84	88.47	88.96	1,963,625	-0.24(-0.27%)
Dec 19, 2022	89.45	90.60	88.76	89.21	1,433,234	-0.30(-0.34%)
Dec 16, 2022	90.31	90.91	88.63	89.51	4,196,247	-1.70(-1.87%)
Dec 15, 2022	92.08	92.59	90.82	91.21	1,983,516	-1.37(-1.48%)
Dec 14, 2022	92.67	94.02	91.93	92.58	2,125,547	-0.07(-0.07%)
Dec 13, 2022	93.57	93.84	91.63	92.65	1,484,677	+0.15(+0.16%)
Dec 12, 2022	91.40	92.50	90.81	92.50	1,302,984	+1.71(+1.89%)
Dec 09, 2022	91.24	91.80	90.70	90.79	1,579,329	-1.00(-1.09%)
Dec 08, 2022	90.77	91.83	90.58	91.78	1,069,479	+0.94(+1.04%)
Dec 07, 2022	91.55	92.54	90.67	90.84	1,454,817	-0.91(-0.99%)
Dec 06, 2022	91.64	92.16	90.81	91.76	1,702,191	+0.18(+0.20%)
Dec 05, 2022	90.79	91.84	90.66	91.58	1,617,834	+0.02(+0.02%)
Dec 02, 2022	91.47	91.90	90.95	91.56	1,828,528	-0.47(-0.51%)
Dec 01, 2022	92.73	93.67	91.80	92.03	1,967,402	-0.18(-0.19%)
Nov 30, 2022	90.47	92.67	90.08	92.21	4,574,427	+1.64(+1.81%)
Nov 29, 2022	90.39	90.66	89.74	90.57	1,426,980	-0.23(-0.25%)
Nov 28, 2022	91.24	91.70	90.21	90.80	1,697,874	-0.90(-0.98%)
Nov 25, 2022	91.26	91.83	90.92	91.70	882,513	+0.78(+0.86%)
Nov 23, 2022	89.40	91.08	89.11	90.92	2,081,728	+1.36(+1.52%)
Nov 22, 2022	88.90	90.11	88.73	89.56	2,372,777	+1.01(+1.14%)
Nov 21, 2022	88.15	89.16	87.97	88.55	1,246,104	+0.58(+0.66%)
Nov 18, 2022	86.21	88.00	86.21	87.97	2,083,736	+2.56(+3.00%)
Nov 17, 2022	85.20	85.81	84.78	85.41	1,862,916	-0.50(-0.58%)
Nov 16, 2022	84.65	87.03	84.65	85.91	3,242,172	+1.54(+1.83%)
Nov 15, 2022	83.70	84.58	83.55	84.36	2,336,186	+1.09(+1.31%)
Nov 14, 2022	83.36	84.86	83.27	83.27	1,979,767	+0.20(+0.24%)
Nov 11, 2022	84.66	84.84	82.17	83.08	2,742,779	-1.71(-2.01%)
Nov 10, 2022	83.70	84.99	82.47	84.78	1,835,274	+3.06(+3.74%)
Nov 09, 2022	82.28	83.06	81.50	81.72	1,742,845	-0.58(-0.70%)
Nov 08, 2022	82.17	83.09	81.81	82.30	1,369,965	+0.60(+0.73%)
Nov 07, 2022	83.85	83.92	81.09	81.71	1,716,459	-2.23(-2.65%)
Nov 04, 2022	82.53	84.02	81.76	83.93	2,112,937	+1.22(+1.48%)
Nov 03, 2022	81.86	83.28	81.05	82.71	1,698,444	+0.48(+0.59%)
Nov 02, 2022	81.90			82.23	1,812,051	+0.18(+0.22%)

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.