Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	91.26	91.26	89.93	90.09	9,698	-0.39(-0.43%)
Sep 28, 2023	89.46	90.95	89.46	90.48	27,677	+0.92(+1.03%)
Sep 27, 2023	90.17	90.17	88.89	89.56	11,136	-0.19(-0.21%)
Sep 26, 2023	90.21	90.33	89.53	89.75	22,247	-1.35(-1.48%)
Sep 25, 2023	90.59	91.09	90.62	91.09	7,386	+0.04(+0.04%)
Sep 22, 2023	91.72	91.87	90.85	91.06	24,053	-0.55(-0.60%)
Sep 21, 2023	93.15	93.15	91.61	91.61	21,732	-2.28(-2.43%)
Sep 20, 2023	94.96	95.44	93.87	93.89	5,912	-1.01(-1.07%)
Sep 19, 2023	95.03	95.39	94.61	94.90	20,174	-0.19(-0.20%)
Sep 18, 2023	94.67	95.33	94.67	95.09	11,825	+0.15(+0.16%)
Sep 15, 2023	94.41	95.16	94.41	94.94	9,194	-0.66(-0.69%)
Sep 14, 2023	93.85	95.60	93.85	95.60	20,474	+2.04(+2.18%)
Sep 13, 2023	93.68	94.17	93.50	93.56	25,228	-0.06(-0.06%)
Sep 12, 2023	92.30	94.42	92.30	93.62	37,932	+1.18(+1.28%)
Sep 11, 2023	93.40	93.40	92.44	92.44	6,871	-0.36(-0.39%)
Sep 08, 2023	92.15	92.88	92.15	92.81	10,213	+0.71(+0.77%)
Sep 07, 2023	91.59	92.20	91.59	92.10	6,106	-0.08(-0.09%)
Sep 06, 2023	92.46	92.51	91.85	92.18	9,578	-0.42(-0.46%)
Sep 05, 2023	93.43	93.43	92.60	92.60	11,176	-1.25(-1.33%)
Sep 01, 2023	93.71	93.85	93.55	93.85	7,586	+0.88(+0.95%)
Aug 31, 2023	93.49	93.68	92.90	92.97	7,381	-0.27(-0.28%)
Aug 30, 2023	93.47	93.92	93.23	93.23	14,081	-0.15(-0.16%)
Aug 29, 2023	92.87	93.71	92.87	93.39	14,313	+0.79(+0.85%)
Aug 28, 2023	91.99	92.86	91.99	92.60	26,145	+0.93(+1.02%)
Aug 25, 2023	91.29	91.88	90.71	91.67	18,231	+0.40(+0.44%)
Aug 24, 2023	91.17	92.30	91.01	91.26	10,486	-0.14(-0.15%)
Aug 23, 2023	90.66	91.50	90.66	91.40	11,312	+0.86(+0.95%)
Aug 22, 2023	91.78	91.79	90.51	90.54	13,915	-1.24(-1.35%)
Aug 21, 2023	91.73	91.91	91.03	91.78	26,808	+0.19(+0.20%)
Aug 18, 2023	91.18	92.10	91.18	91.60	12,610	-0.26(-0.28%)
Aug 17, 2023	92.30	92.63	91.64	91.85	12,541	-0.31(-0.34%)
Aug 16, 2023	91.83	92.57	91.83	92.17	38,364	-0.26(-0.28%)
Aug 15, 2023	93.07	93.07	92.07	92.42	39,524	-1.21(-1.30%)
Aug 14, 2023	93.50	93.88	93.26	93.64	15,462	-0.53(-0.56%)
Aug 11, 2023	93.58	94.30	93.58	94.16	10,349	+0.19(+0.20%)
Aug 10, 2023	94.11	95.15	93.71	93.98	10,496	+0.06(+0.06%)
Aug 09, 2023	94.37	94.78	93.90	93.92	11,458	-0.64(-0.68%)
Aug 08, 2023	94.39	94.94	93.46	94.56	18,580	-1.11(-1.16%)
Aug 07, 2023	95.13	96.02	95.13	95.67	15,458	+0.57(+0.60%)
Aug 04, 2023	95.06	96.44	94.93	95.10	11,684	-0.11(-0.11%)
Aug 03, 2023	94.74	95.76	94.32	95.21	11,439	-0.29(-0.30%)
Aug 02, 2023	95.28	95.70	95.00	95.49	33,845	-0.77(-0.80%)
Aug 01, 2023	96.01	96.30	95.74	96.26	11,469	+0.04(+0.04%)
Jul 31, 2023	96.27	96.64	95.94	96.22	12,548	+0.10(+0.10%)
Jul 28, 2023	96.92	96.92	95.96	96.12	36,233	-0.39(-0.41%)
Jul 27, 2023	97.72	98.10	96.24	96.51	24,001	-1.00(-1.03%)
Jul 26, 2023	97.02	97.52	96.94	97.52	24,786	+0.38(+0.39%)
Jul 25, 2023	96.95	97.60	96.88	97.13	36,154	-0.07(-0.07%)
Jul 24, 2023	96.73	97.83	96.73	97.20	17,340	+0.79(+0.82%)
Jul 21, 2023	96.81	96.98	95.93	96.42	13,530	-0.10(-0.10%)
Jul 20, 2023	95.04	96.64	95.04	96.51	19,294	+0.99(+1.04%)
Jul 19, 2023	94.92	96.21	94.92	95.52	28,686	+0.37(+0.39%)
Jul 18, 2023	92.62	95.27	92.62	95.15	65,699	+3.29(+3.58%)
Jul 17, 2023	91.33	92.22	90.98	91.86	32,231	+0.50(+0.55%)
Jul 14, 2023	92.50	92.50	91.27	91.36	35,434	-0.57(-0.62%)
Jul 13, 2023	90.99	91.93	90.99	91.93	179,249	+1.09(+1.20%)
Jul 12, 2023	90.88	91.44	90.56	90.84	63,942	+0.89(+0.98%)
Jul 11, 2023	88.87	89.95	88.64	89.95	573,541	+1.44(+1.62%)
Jul 10, 2023	88.01	89.05	88.01	88.52	31,056	+0.30(+0.35%)
Jul 07, 2023	87.50	88.77	87.50	88.21	38,827	+0.42(+0.48%)
Jul 06, 2023	88.18	88.52	87.16	87.79	379,409	-1.32(-1.48%)
Jul 05, 2023	89.52	89.52	88.79	89.11	16,360	-1.02(-1.13%)
Jul 03, 2023	89.10	90.60	89.10	90.13	29,384	+0.88(+0.98%)
Jun 30, 2023	89.72	89.78	89.14	89.26	28,533	+0.04(+0.04%)
Jun 29, 2023	88.06	89.25	88.06	89.22	43,618	+1.82(+2.08%)
Jun 28, 2023	87.31	87.72	87.24	87.40	15,778	+0.18(+0.20%)
Jun 27, 2023	86.27	87.69	86.27	87.22	16,314	+0.81(+0.93%)
Jun 26, 2023	86.45	87.02	86.41	86.41	17,799	-0.26(-0.30%)
Jun 23, 2023	86.67	86.92	86.28	86.67	40,701	-0.86(-0.98%)
Jun 22, 2023	88.33	88.33	87.07	87.52	40,828	-0.98(-1.11%)
Jun 21, 2023	89.15	89.30	88.51	88.51	19,903	-0.93(-1.04%)
Jun 20, 2023	89.67	89.67	88.68	89.44	19,318	-0.79(-0.87%)
Jun 16, 2023	91.15	91.15	89.91	90.23	23,000	-0.72(-0.79%)
Jun 15, 2023	89.72	91.13	89.72	90.95	48,362	+5.22(+6.09%)
May 08, 2023	86.28	86.42	85.52	85.73	20,424	-0.32(-0.38%)
May 05, 2023	85.04	86.17	85.04	86.05	26,390	+2.05(+2.44%)
May 04, 2023	84.68	84.68	83.41	84.00	101,329	-1.21(-1.42%)
May 03, 2023	86.94	87.02	85.08	85.21	29,555	-1.73(-1.99%)
May 02, 2023	88.50	88.50	86.29	86.94	30,019	-2.03(-2.29%)
May 01, 2023	89.79	90.24	88.91	88.98	23,124	-0.88(-0.98%)
Apr 28, 2023	88.86	90.01	88.86	89.86	38,041	+0.51(+0.57%)
Apr 27, 2023	88.66	89.54	88.03	89.35	39,195	+1.27(+1.44%)
Apr 26, 2023	88.86	89.03	87.77	88.08	36,390	-1.03(-1.15%)
Apr 25, 2023	90.22	90.22	88.98	89.10	62,762	-1.77(-1.95%)
Apr 24, 2023	91.31	91.46	90.56	90.87	55,468	-0.75(-0.82%)
Apr 21, 2023	91.17	91.63	90.52	91.63	28,588	+0.41(+0.45%)
Apr 20, 2023	90.83	91.61	90.83	91.21	35,154	-0.33(-0.36%)
Apr 19, 2023	89.81	91.85	89.81	91.55	88,629	+0.66(+0.73%)
Apr 18, 2023	90.23	91.06	90.02	90.88	48,376	+0.04(+0.04%)
Apr 17, 2023	89.26	90.85	89.16	90.84	69,736	+1.33(+1.49%)
Apr 14, 2023	89.42	89.96	89.01	89.51	54,847	+0.64(+0.72%)
Apr 13, 2023	88.45	89.03	88.04	88.88	1,043,797	+0.53(+0.60%)
Apr 12, 2023	88.62	88.88	87.90	88.35	38,022	+0.43(+0.49%)
Apr 11, 2023	87.45	88.44	87.29	87.92	48,003	+0.70(+0.81%)
Apr 10, 2023	86.88	87.57	86.88	87.22	37,279	-0.06(-0.07%)
Apr 06, 2023	86.80	87.34	86.80	87.27	89,471	+0.57(+0.65%)
Apr 05, 2023	87.35	87.35	86.32	86.71	119,751	-1.03(-1.17%)
Apr 04, 2023	88.77	89.22	87.31	87.73	97,738	-1.10(-1.23%)
Apr 03, 2023	89.49	89.70	88.66	88.83	1,093,382	-0.78(-0.87%)
Mar 31, 2023	88.53	89.61	88.39	89.61	52,233	+1.47(+1.66%)
Mar 30, 2023	89.03	89.20	87.66	88.14	28,285	-0.20(-0.22%)
Mar 29, 2023	87.96	88.34	87.40	88.34	30,882	+1.03(+1.18%)
Mar 28, 2023	87.31	87.43	86.67	87.31	65,089	+0.01(+0.01%)
Mar 27, 2023	87.06	87.96	86.84	87.30	79,985	+1.42(+1.65%)
Mar 24, 2023	85.76	85.94	84.36	85.89	48,803	-1.10(-1.26%)
Mar 23, 2023	87.81	88.55	86.32	86.98	960,879	-0.70(-0.79%)
Mar 22, 2023	89.10	89.80	87.68	87.68	72,924	-1.78(-1.99%)
Mar 21, 2023	89.05	89.63	88.84	89.46	78,438	+2.45(+2.82%)
Mar 20, 2023	85.95	87.69	85.95	87.00	150,842	+1.06(+1.23%)
Mar 17, 2023	86.83	86.83	85.10	85.94	52,984	-1.83(-2.08%)
Mar 16, 2023	85.88	88.76	85.08	87.77	203,634	+0.90(+1.03%)
Mar 15, 2023	85.66	86.88	84.68	86.88	276,648	-0.91(-1.04%)
Mar 14, 2023	87.78	88.60	86.77	87.79	475,623	+2.68(+3.14%)
Mar 13, 2023	85.33	86.98	82.69	85.12	181,296	-3.13(-3.55%)
Mar 10, 2023	92.28	92.28	87.86	88.25	335,314	-4.84(-5.20%)
Mar 09, 2023	96.93	96.93	92.86	93.09	161,932	-4.77(-4.87%)
Mar 08, 2023	97.40	98.02	97.34	97.86	663,011	+0.61(+0.63%)
Mar 07, 2023	98.59	98.90	97.16	97.24	10,818	-1.69(-1.71%)
Mar 06, 2023	99.72	99.92	98.89	98.94	32,473	-0.68(-0.68%)
Mar 03, 2023	98.61	99.70	98.61	99.62	31,175	+1.40(+1.43%)
Mar 02, 2023	97.68	98.42	96.97	98.22	63,133	-0.06(-0.06%)
Mar 01, 2023	98.25	98.59	97.96	98.27	72,546	-0.22(-0.23%)
Feb 28, 2023	98.94	99.41	98.50	98.50	25,364	-0.51(-0.52%)
Feb 27, 2023	100.33	100.34	98.90	99.01	106,612	-0.61(-0.61%)
Feb 24, 2023	98.59	99.80	98.57	99.62	86,274	+0.36(+0.36%)
Feb 23, 2023	99.94	100.14	98.53	99.26	22,784	-0.22(-0.22%)
Feb 22, 2023	99.87	99.96	99.21	99.47	44,844	-0.42(-0.42%)
Feb 21, 2023	100.59	101.16	99.73	99.89	43,625	-1.58(-1.55%)
Feb 17, 2023	100.93	101.61	100.78	101.47	21,412	-0.04(-0.04%)
Feb 16, 2023	101.63	102.38	101.39	101.50	32,471	-0.57(-0.56%)
Feb 15, 2023	101.02	102.24	100.61	102.08	45,727	+0.43(+0.43%)
Feb 14, 2023	101.60	102.79	101.26	101.65	45,679	-0.00(-0.00%)
Feb 13, 2023	101.05	101.90	101.05	101.65	15,153	+0.78(+0.77%)
Feb 10, 2023	99.91	101.06	99.61	100.87	40,490	+0.56(+0.56%)
Feb 09, 2023	102.27	102.40	100.08	100.31	114,273	-1.38(-1.36%)
Feb 08, 2023	101.29	102.38	101.29	101.69	55,882	+0.04(+0.04%)
Feb 07, 2023	100.01	101.96	100.01	101.65	38,642	+1.05(+1.04%)
Feb 06, 2023	100.05	101.09	100.05	100.60	43,161	+0.10(+0.10%)
Feb 03, 2023	99.27	101.69	98.73	100.50	129,879	+0.69(+0.69%)
Feb 02, 2023	100.55	101.14	99.32	99.81	61,305	-0.32(-0.32%)
Feb 01, 2023	98.91	100.97	98.60	100.13	158,820	+0.68(+0.69%)
Jan 31, 2023	98.15	99.45	98.08	99.45	20,991	+1.44(+1.47%)
Jan 30, 2023	97.31	98.75	97.31	98.01	56,075	+0.17(+0.17%)
Jan 27, 2023	98.30	98.99	97.73	97.85	40,925	-0.88(-0.89%)
Jan 26, 2023	98.42	98.73	97.81	98.72	24,323	+0.51(+0.52%)
Jan 25, 2023	96.53	98.29	96.53	98.22	25,818	+0.60(+0.62%)
Jan 24, 2023	97.21	98.07	97.21	97.61	37,318	-0.08(-0.08%)
Jan 23, 2023	96.85	97.77	96.43	97.69	48,159	+1.04(+1.08%)
Jan 20, 2023	96.29	96.84	95.94	96.65	490,775	+0.67(+0.70%)
Jan 19, 2023	96.62	97.09	95.66	95.98	41,744	-2.12(-2.16%)
Jan 18, 2023	98.87	98.95	97.97	98.10	80,292	-0.80(-0.81%)
Jan 17, 2023	99.14	99.43	98.69	98.90	46,683	-0.72(-0.72%)
Jan 13, 2023	98.04	99.90	98.04	99.62	19,435	+0.51(+0.51%)
Jan 12, 2023	98.81	99.35	97.63	99.11	53,939	+0.70(+0.71%)
Jan 11, 2023	98.29	98.59	98.00	98.41	67,534	+0.13(+0.13%)
Jan 10, 2023	97.19	98.29	97.03	98.28	399,614	+1.26(+1.29%)
Jan 09, 2023	96.81	98.34	96.60	97.03	33,521	+0.56(+0.59%)
Jan 06, 2023	95.32	96.51	94.56	96.46	75,919	+2.02(+2.14%)
Jan 05, 2023	94.24	94.83	93.94	94.44	31,289	-0.26(-0.28%)
Jan 04, 2023	94.53	95.38	93.86	94.70	102,500	+0.75(+0.80%)
Jan 03, 2023	94.17	94.69	93.12	93.95	230,644	+0.40(+0.43%)
Dec 30, 2022	93.27	93.76	92.86	93.55	41,940	-0.49(-0.53%)
Dec 29, 2022	93.66	94.22	93.30	94.05	28,450	+1.16(+1.25%)
Dec 28, 2022	93.23	93.60	92.89	92.89	35,242	-0.54(-0.57%)
Dec 27, 2022	93.89	93.96	93.07	93.43	21,841	-0.30(-0.32%)
Dec 23, 2022	93.20	94.14	92.74	93.73	17,701	+0.59(+0.64%)
Dec 22, 2022	93.45	93.45	91.90	93.14	31,523	-0.91(-0.96%)
Dec 21, 2022	92.90	94.22	92.90	94.04	63,219	+1.84(+1.99%)
Dec 20, 2022	92.11	92.92	92.11	92.20	20,507	+0.20(+0.22%)
Dec 19, 2022	92.71	92.93	91.58	92.00	38,608	-0.63(-0.68%)
Dec 16, 2022	92.17	92.74	91.93	92.63	44,078	-0.64(-0.69%)
Dec 15, 2022	94.07	94.10	92.61	93.27	133,163	-2.16(-2.26%)
Dec 14, 2022	96.76	97.31	95.08	95.43	52,167	-1.70(-1.75%)
Dec 13, 2022	99.40	99.40	96.56	97.14	34,311	+0.34(+0.35%)
Dec 12, 2022	95.71	96.88	95.06	96.79	14,801	+1.03(+1.07%)
Dec 09, 2022	95.73	96.18	95.57	95.77	67,819	+0.07(+0.07%)
Dec 08, 2022	96.27	96.47	95.50	95.70	32,929	+0.20(+0.21%)
Dec 07, 2022	96.28	96.62	95.43	95.50	80,996	-1.16(-1.20%)
Dec 06, 2022	97.37	97.42	96.01	96.66	105,463	-1.07(-1.09%)
Dec 05, 2022	99.42	99.42	97.17	97.72	48,124	-2.12(-2.12%)
Dec 02, 2022	98.83	100.11	98.83	99.85	32,419	-0.01(-0.01%)
Dec 01, 2022	100.14	100.23	99.23	99.86	62,306	-0.01(-0.01%)
Nov 30, 2022	98.22	99.86	96.88	99.86	23,545	+1.77(+1.81%)
Nov 29, 2022	97.61	98.27	97.61	98.09	34,679	+0.67(+0.69%)
Nov 28, 2022	98.28	98.49	97.37	97.42	85,283	-1.41(-1.43%)
Nov 25, 2022	98.32	99.09	98.06	98.84	13,175	+0.20(+0.21%)
Nov 23, 2022	98.40	99.09	98.32	98.63	388,414	+0.42(+0.42%)
Nov 22, 2022	97.68	98.42	97.66	98.22	20,951	+1.11(+1.15%)
Nov 21, 2022	96.83	97.37	96.78	97.10	160,087	+0.27(+0.28%)
Nov 18, 2022	97.47	97.68	96.42	96.83	28,005	+0.29(+0.30%)
Nov 17, 2022	95.99	96.70	95.70	96.54	260,216	-0.85(-0.88%)
Nov 16, 2022	98.15	98.24	97.24	97.39	28,198	-1.07(-1.08%)
Nov 15, 2022	98.92	99.15	97.75	98.46	82,398	+0.86(+0.88%)
Nov 14, 2022	97.92	99.08	97.45	97.60	2,377,472	-0.83(-0.85%)
Nov 11, 2022	98.24	98.92	97.98	98.43	33,173	+0.64(+0.65%)
Nov 10, 2022	96.83	97.87	95.87	97.79	66,784	+3.86(+4.10%)
Nov 09, 2022	95.13	95.65	93.76	93.94	269,932	-1.70(-1.77%)
Nov 08, 2022	95.17	96.44	94.95	95.63	97,782	+0.53(+0.56%)
Nov 07, 2022	94.92	95.12	94.29	95.10	18,208	+0.82(+0.87%)
Nov 04, 2022	94.27	94.62	93.23	94.27	39,209	+1.42(+1.53%)
Nov 03, 2022	92.23	93.60	91.79	92.85	157,497	-0.39(-0.42%)
Nov 02, 2022	93.55		93.07	93.24	100,748	-0.34(-0.36%)
Nov 01, 2022	93.71	93.95	93.03	93.58	58,547	+0.66(+0.71%)
Oct 31, 2022	92.75	93.41	92.75	92.92	40,906	-0.15(-0.16%)
Oct 28, 2022	91.00	93.13	90.83	93.06	85,081	+2.29(+2.52%)
Oct 27, 2022	90.37	91.59	90.37	90.78	43,295	+1.23(+1.37%)
Oct 26, 2022	89.16	90.47	89.16	89.55	37,282	+0.44(+0.49%)
Oct 25, 2022	87.69	89.14	87.65	89.11	88,213	+1.34(+1.52%)
Oct 24, 2022	87.62	88.15	87.32	87.77	23,237	+0.59(+0.68%)
Oct 21, 2022	84.43	87.27	84.43	87.18	14,665	+2.65(+3.14%)
Oct 20, 2022	85.26	86.06	84.26	84.53	13,745	-0.79(-0.93%)
Oct 19, 2022	85.71	86.17	84.86	85.32	13,318	-0.89(-1.03%)
Oct 18, 2022	86.86	87.56	85.66	86.21	34,917	+1.76(+2.09%)
Oct 17, 2022	84.61	85.43	84.16	84.45	43,230	+1.31(+1.57%)
Oct 14, 2022	86.36	87.19	83.09	83.14	32,780	-3.20(-3.70%)
Oct 13, 2022	82.27	86.69	81.87	86.34	91,798	+2.41(+2.87%)
Oct 12, 2022	83.79	84.77	83.76	83.93	34,084	+0.13(+0.15%)
Oct 11, 2022	84.58	85.12	83.38	83.80	27,343	-1.22(-1.44%)
Oct 10, 2022	85.88	85.88	84.59	85.02	78,904	-0.14(-0.16%)
Oct 07, 2022	85.75	85.96	84.68	85.16	39,449	-1.99(-2.28%)
Oct 06, 2022	87.20	87.89	86.91	87.14	21,557	-0.66(-0.75%)
Oct 05, 2022	86.89	88.19	86.58	87.80	78,333	-0.55(-0.62%)
Oct 04, 2022	85.64	88.36	85.64	88.36	25,645	+3.92(+4.65%)

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.