Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	101.00	102.73	101.00	101.47	1,298,750	-0.55(-0.54%)
Aug 30, 2023	102.13	102.98	101.45	102.02	538,373	-0.85(-0.83%)
Aug 29, 2023	102.93	103.82	102.05	102.88	1,127,085	+1.35(+1.33%)
Aug 28, 2023	98.40	102.00	98.40	101.52	1,309,525	+4.68(+4.83%)
Aug 25, 2023	97.20	97.28	94.85	96.84	1,027,084	+0.17(+0.17%)
Aug 24, 2023	96.27	99.38	94.87	96.68	1,736,141	-3.97(-3.95%)
Aug 23, 2023	99.49	101.17	99.31	100.65	830,889	+0.77(+0.77%)
Aug 22, 2023	100.12	100.24	98.76	99.88	802,681	+1.43(+1.45%)
Aug 21, 2023	97.31	99.03	96.69	98.45	893,798	+2.07(+2.15%)
Aug 18, 2023	96.63	97.18	95.79	96.38	934,219	-3.09(-3.11%)
Aug 17, 2023	101.01	101.19	99.25	99.47	1,124,597	-0.09(-0.09%)
Aug 16, 2023	99.43	100.43	98.62	99.56	613,345	-1.12(-1.11%)
Aug 15, 2023	101.58	101.66	100.35	100.68	591,979	-0.34(-0.34%)
Aug 14, 2023	100.83	101.54	99.96	101.02	718,869	-0.04(-0.04%)
Aug 11, 2023	102.42	102.42	99.80	101.06	1,035,534	-4.11(-3.91%)
Aug 10, 2023	106.83	107.84	105.13	105.17	1,118,259	-0.15(-0.14%)
Aug 09, 2023	106.15	106.44	104.50	105.32	801,772	+0.44(+0.42%)
Aug 08, 2023	103.95	105.44	103.68	104.88	725,652	-1.23(-1.16%)
Aug 07, 2023	107.38	107.42	104.96	106.10	620,549	-0.32(-0.30%)
Aug 04, 2023	108.26	108.67	106.22	106.42	970,231	-0.33(-0.31%)
Aug 03, 2023	107.29	107.87	106.75	106.76	644,696	+2.02(+1.93%)
Aug 02, 2023	105.01	105.35	103.49	104.74	811,978	-2.80(-2.61%)
Aug 01, 2023	106.52	108.65	106.08	107.54	656,771	+0.91(+0.86%)
Jul 31, 2023	105.90	107.74	105.49	106.63	752,356	+0.23(+0.22%)
Jul 28, 2023	106.83	106.83	104.92	106.40	1,152,066	+1.47(+1.40%)
Jul 27, 2023	107.19	107.36	104.50	104.92	618,146	-1.95(-1.83%)
Jul 26, 2023	104.92	107.71	104.61	106.88	957,951	+2.75(+2.64%)
Jul 25, 2023	104.92	105.35	103.39	104.13	1,356,962	+0.60(+0.58%)
Jul 24, 2023	99.66	103.71	99.42	103.53	1,343,331	+3.31(+3.30%)
Jul 21, 2023	100.34	100.82	99.81	100.23	1,319,663	-0.28(-0.27%)
Jul 20, 2023	99.99	100.64	99.34	100.50	864,928	-0.41(-0.41%)
Jul 19, 2023	101.74	102.32	100.80	100.91	908,284	-0.33(-0.33%)
Jul 18, 2023	103.28	103.75	100.07	101.25	1,139,334	-2.91(-2.80%)
Jul 17, 2023	102.39	104.26	101.69	104.16	977,198	+0.86(+0.84%)
Jul 14, 2023	103.94	104.06	102.77	103.30	1,604,290	+0.38(+0.37%)
Jul 13, 2023	102.79	103.12	102.07	102.92	1,519,660	+2.11(+2.09%)
Jul 12, 2023	99.84	100.83	99.33	100.81	1,577,284	+4.07(+4.21%)
Jul 11, 2023	95.47	98.13	95.47	96.74	867,382	+1.27(+1.32%)
Jul 10, 2023	94.39	95.93	94.23	95.47	777,295	+0.89(+0.94%)
Jul 07, 2023	93.52	95.03	93.30	94.58	979,124	+0.66(+0.70%)
Jul 06, 2023	95.15	95.15	93.46	93.92	891,326	-2.33(-2.42%)
Jul 05, 2023	96.24	96.58	95.70	96.26	748,363	-1.13(-1.16%)
Jul 03, 2023	97.32	98.71	96.89	97.38	780,867	+2.57(+2.71%)
Jun 30, 2023	95.58	96.29	94.43	94.81	1,453,885	-1.27(-1.33%)
Jun 29, 2023	94.59	96.13	94.49	96.09	1,436,879	+1.81(+1.92%)
Jun 28, 2023	94.62	95.89	93.92	94.28	1,544,016	-0.69(-0.72%)
Jun 27, 2023	95.17	95.57	94.03	94.96	2,839,205	+4.26(+4.69%)
Jun 26, 2023	90.99	92.44	90.47	90.71	653,200	-0.56(-0.61%)
Jun 23, 2023	91.20	91.40	90.56	91.27	655,265	-1.38(-1.49%)
Jun 22, 2023	93.12	93.26	92.33	92.65	1,024,543	-0.49(-0.53%)
Jun 21, 2023	93.04	94.29	93.04	93.14	683,494	-0.26(-0.28%)
Jun 20, 2023	94.92	95.08	93.28	93.40	965,281	-3.14(-3.25%)
Jun 16, 2023	96.24	97.84	96.00	96.54	1,399,643	+0.30(+0.32%)
Jun 15, 2023	96.48	97.35	95.75	96.24	1,823,297	+7.32(+8.23%)
May 08, 2023	87.58	89.02	87.54	88.92	764,300	+2.20(+2.53%)
May 05, 2023	86.23	87.18	85.48	86.72	628,875	+0.08(+0.09%)
May 04, 2023	85.78	87.48	85.55	86.64	1,241,125	+0.80(+0.93%)
May 03, 2023	86.72	86.77	85.08	85.84	813,285	-1.03(-1.19%)
May 02, 2023	86.40	87.09	85.64	86.88	1,393,409	+0.02(+0.02%)
May 01, 2023	86.03	87.39	86.03	86.86	441,678	-0.10(-0.11%)
Apr 28, 2023	86.44	87.72	86.24	86.96	819,058	+0.59(+0.68%)
Apr 27, 2023	83.78	86.81	83.78	86.37	1,504,614	+2.59(+3.09%)
Apr 26, 2023	84.11	84.75	83.59	83.78	873,319	+1.30(+1.57%)
Apr 25, 2023	85.72	85.76	81.71	82.49	2,239,911	-5.59(-6.35%)
Apr 24, 2023	89.05	89.51	88.00	88.08	1,083,750	+0.08(+0.09%)
Apr 21, 2023	88.02	88.90	87.72	88.00	887,849	-1.09(-1.23%)
Apr 20, 2023	89.07	90.40	88.54	89.09	588,306	+0.13(+0.14%)
Apr 19, 2023	87.89	90.30	87.48	88.97	1,799,194	-1.33(-1.47%)
Apr 18, 2023	91.81	92.03	90.00	90.29	1,531,109	-1.90(-2.06%)
Apr 17, 2023	90.25	92.67	90.06	92.19	1,735,955	+3.96(+4.49%)
Apr 14, 2023	89.76	90.14	87.81	88.23	1,781,366	+0.37(+0.42%)
Apr 13, 2023	87.61	88.34	87.40	87.86	1,819,395	+1.97(+2.29%)
Apr 12, 2023	86.77	87.51	85.57	85.89	1,279,908	-0.94(-1.08%)
Apr 11, 2023	87.62	87.87	86.74	86.83	725,935	-0.02(-0.02%)
Apr 10, 2023	86.61	87.39	86.34	86.85	738,229	-0.72(-0.82%)
Apr 06, 2023	87.02	87.86	86.56	87.57	831,937	+1.10(+1.27%)
Apr 05, 2023	88.10	88.33	86.11	86.47	910,328	-1.62(-1.84%)
Apr 04, 2023	87.32	88.66	87.32	88.09	1,299,696	+0.52(+0.59%)
Apr 03, 2023	86.28	87.89	86.28	87.57	1,428,675	+1.29(+1.49%)
Mar 31, 2023	85.93	87.31	85.93	86.28	935,898	-0.15(-0.17%)
Mar 30, 2023	85.50	86.93	85.48	86.43	1,134,859	+0.20(+0.24%)
Mar 29, 2023	86.58	86.72	85.29	86.22	1,759,512	-2.25(-2.55%)
Mar 28, 2023	87.80	88.97	87.26	88.48	1,307,159	+2.28(+2.65%)
Mar 27, 2023	85.54	86.34	85.28	86.19	869,422	-1.02(-1.17%)
Mar 24, 2023	86.87	88.25	86.67	87.22	713,199	-0.68(-0.78%)
Mar 23, 2023	86.73	88.67	86.32	87.90	1,600,714	+4.81(+5.79%)
Mar 22, 2023	83.93	84.56	82.83	83.09	844,880	-0.89(-1.06%)
Mar 21, 2023	83.49	84.13	82.98	83.98	699,971	+0.20(+0.24%)
Mar 20, 2023	82.55	84.47	82.41	83.78	1,012,378	+0.00(+0.00%)
Mar 17, 2023	84.78	85.33	83.08	83.78	1,223,648	+0.37(+0.44%)
Mar 16, 2023	80.85	83.45	80.85	83.41	991,378	+1.62(+1.99%)
Mar 15, 2023	81.70	82.77	80.49	81.78	1,252,020	-1.44(-1.73%)
Mar 14, 2023	80.92	83.25	80.80	83.23	827,811	+1.50(+1.84%)
Mar 13, 2023	80.53	82.85	80.53	81.73	929,373	+0.92(+1.13%)
Mar 10, 2023	79.39	81.55	79.39	80.81	1,051,972	+1.39(+1.74%)
Mar 09, 2023	79.37	81.19	79.21	79.42	1,692,877	-1.61(-1.99%)
Mar 08, 2023	80.09	81.52	80.08	81.03	978,771	-0.46(-0.56%)
Mar 07, 2023	83.20	83.24	80.94	81.49	2,012,863	-2.59(-3.08%)
Mar 06, 2023	83.87	84.88	83.21	84.08	1,040,754	+0.54(+0.65%)
Mar 03, 2023	83.76	85.46	83.42	83.53	1,420,850	+0.30(+0.36%)
Mar 02, 2023	80.86	84.19	80.54	83.23	2,913,998	+3.96(+4.99%)
Mar 01, 2023	80.86	81.05	79.03	79.28	3,846,654	+3.77(+5.00%)
Feb 28, 2023	75.03	76.10	74.73	75.50	1,569,824	-1.30(-1.70%)
Feb 27, 2023	77.41	77.75	75.95	76.81	1,532,000	+0.33(+0.43%)
Feb 24, 2023	76.82	78.51	75.53	76.47	2,880,839	-4.13(-5.13%)
Feb 23, 2023	85.58	87.33	77.95	80.61	3,681,665	-3.07(-3.67%)
Feb 22, 2023	82.96	84.05	82.56	83.68	1,630,150	+0.82(+0.99%)
Feb 21, 2023	82.43	83.92	81.59	82.86	1,935,379	-0.61(-0.73%)
Feb 17, 2023	83.92	84.51	82.97	83.48	736,672	-1.92(-2.24%)
Feb 16, 2023	84.99	86.45	84.79	85.39	1,836,740	+1.40(+1.67%)
Feb 15, 2023	83.20	84.20	82.47	83.99	1,207,530	-0.38(-0.45%)
Feb 14, 2023	84.98	84.98	83.60	84.37	1,047,920	-1.07(-1.25%)
Feb 13, 2023	85.93	86.63	85.37	85.44	1,183,475	+1.13(+1.34%)
Feb 10, 2023	85.35	86.12	84.24	84.31	930,748	-2.43(-2.80%)
Feb 09, 2023	88.20	89.27	86.45	86.74	1,628,360	+0.82(+0.95%)
Feb 08, 2023	87.64	87.85	85.34	85.93	2,453,531	+0.04(+0.05%)
Feb 07, 2023	87.34	87.63	84.92	85.89	1,947,614	-0.04(-0.05%)
Feb 06, 2023	85.01	86.53	84.88	85.93	2,013,548	-1.50(-1.71%)
Feb 03, 2023	88.75	89.03	87.38	87.42	1,073,691	-0.81(-0.91%)
Feb 02, 2023	88.39	89.16	87.23	88.23	1,360,944	-1.01(-1.13%)
Feb 01, 2023	88.77	89.90	87.48	89.24	1,179,221	+3.07(+3.57%)
Jan 31, 2023	87.10	87.33	85.97	86.17	1,297,170	-0.94(-1.08%)
Jan 30, 2023	87.15	88.20	86.62	87.11	1,403,277	-2.01(-2.26%)
Jan 27, 2023	89.31	89.60	88.46	89.13	839,126	-0.62(-0.69%)
Jan 26, 2023	90.13	90.62	88.57	89.75	1,101,543	+1.94(+2.20%)
Jan 25, 2023	87.28	87.96	86.40	87.81	898,184	+0.34(+0.39%)
Jan 24, 2023	87.39	88.74	87.17	87.47	971,151	-0.32(-0.37%)
Jan 23, 2023	87.09	89.11	87.04	87.79	937,732	+1.16(+1.34%)
Jan 20, 2023	87.41	87.81	85.72	86.64	1,397,095	-0.16(-0.18%)
Jan 19, 2023	86.16	87.99	86.16	86.79	883,097	+0.73(+0.85%)
Jan 18, 2023	88.81	89.43	86.04	86.06	1,555,178	-0.54(-0.63%)
Jan 17, 2023	84.70	87.37	84.60	86.61	4,068,838	+0.68(+0.79%)
Jan 13, 2023	83.85	87.00	83.63	85.93	2,421,112	+3.00(+3.62%)
Jan 12, 2023	81.76	83.11	81.27	82.92	1,167,717	+1.14(+1.39%)
Jan 11, 2023	79.20	82.50	79.08	81.78	3,105,255	+1.46(+1.82%)
Jan 10, 2023	78.87	80.80	78.70	80.33	1,963,967	+3.00(+3.87%)
Jan 09, 2023	80.71	80.92	77.25	77.33	2,543,241	-1.94(-2.44%)
Jan 06, 2023	79.02	80.71	78.88	79.27	2,227,526	-0.53(-0.67%)
Jan 05, 2023	78.36	80.50	78.02	79.80	1,156,846	-0.50(-0.62%)
Jan 04, 2023	78.28	80.66	77.25	80.30	2,153,491	+5.95(+8.01%)
Jan 03, 2023	74.11	75.81	73.30	74.34	2,443,092	+3.71(+5.26%)
Dec 30, 2022	70.59	71.91	70.10	70.63	1,142,387	-0.51(-0.71%)
Dec 29, 2022	69.83	71.44	69.43	71.14	1,370,592	+1.44(+2.06%)
Dec 28, 2022	71.68	72.29	69.38	69.70	1,872,247	-1.43(-2.01%)
Dec 27, 2022	70.19	71.93	69.99	71.13	1,507,814	+1.99(+2.88%)
Dec 23, 2022	70.15	70.75	68.65	69.13	1,141,481	-1.06(-1.51%)
Dec 22, 2022	70.98	72.03	69.63	70.19	1,077,693	-0.10(-0.14%)
Dec 21, 2022	68.02	70.62	67.79	70.29	1,601,362	+2.51(+3.70%)
Dec 20, 2022	66.27	67.87	66.09	67.78	1,785,488	-1.23(-1.78%)
Dec 19, 2022	69.35	69.76	68.41	69.01	1,351,654	-0.33(-0.48%)
Dec 16, 2022	69.34	70.07	68.33	69.34	9,811,081	+0.00(+0.00%)
Dec 15, 2022	71.53	72.85	69.08	69.34	2,293,331	-1.63(-2.30%)
Dec 14, 2022	69.18	71.57	68.89	70.97	2,278,338	+2.91(+4.27%)
Dec 13, 2022	69.65	70.81	67.58	68.06	1,746,357	+0.62(+0.92%)
Dec 12, 2022	68.16	68.50	66.05	67.44	1,603,493	-0.80(-1.17%)
Dec 09, 2022	69.25	70.10	68.11	68.24	1,204,394	-1.01(-1.46%)
Dec 08, 2022	69.60	70.93	68.88	69.25	1,914,297	+2.73(+4.11%)
Dec 07, 2022	64.56	67.60	64.49	66.52	1,859,236	+0.18(+0.28%)
Dec 06, 2022	67.09	67.47	65.43	66.33	2,044,438	-0.79(-1.17%)
Dec 05, 2022	69.34	70.41	66.49	67.12	2,528,444	-1.83(-2.65%)
Dec 02, 2022	65.72	69.82	65.57	68.95	2,162,287	+2.58(+3.88%)
Dec 01, 2022	67.01	67.47	65.49	66.37	1,823,824	-2.37(-3.44%)
Nov 30, 2022	68.24	69.57	66.81	68.74	3,494,195	+2.26(+3.40%)
Nov 29, 2022	67.31	68.94	66.14	66.48	2,531,613	+1.76(+2.72%)
Nov 28, 2022	63.05	66.38	63.05	64.72	1,646,846	+1.29(+2.03%)
Nov 25, 2022	63.32	64.61	63.31	63.43	1,029,270	-0.97(-1.50%)
Nov 23, 2022	64.76	65.74	63.99	64.40	1,244,717	+1.09(+1.73%)
Nov 22, 2022	61.91	63.59	61.13	63.31	1,201,591	-0.75(-1.18%)
Nov 21, 2022	63.85	64.82	62.75	64.06	1,542,204	-1.12(-1.72%)
Nov 18, 2022	66.69	66.71	64.11	65.18	2,623,975	-3.44(-5.01%)
Nov 17, 2022	70.26	72.47	67.13	68.62	4,668,594	-0.32(-0.46%)
Nov 16, 2022	72.26	72.45	68.40	68.94	3,707,867	-0.26(-0.38%)
Nov 15, 2022	67.35	70.26	67.02	69.20	3,228,268	+6.15(+9.75%)
Nov 14, 2022	63.79	64.65	62.34	63.06	1,377,317	+0.46(+0.74%)
Nov 11, 2022	62.43	63.33	61.77	62.59	1,609,124	+2.41(+4.00%)
Nov 10, 2022	60.02	61.18	59.77	60.18	1,975,077	+2.95(+5.15%)
Nov 09, 2022	58.73	59.14	57.02	57.24	1,736,340	-2.81(-4.68%)
Nov 08, 2022	58.99	60.92	57.63	60.05	1,396,609	-0.48(-0.80%)
Nov 07, 2022	61.65	62.49	59.67	60.53	1,648,490	+0.11(+0.18%)
Nov 04, 2022	61.40	62.10	59.37	60.43	3,641,645	+3.26(+5.70%)
Nov 03, 2022	55.42	58.13	55.38	57.17	1,556,582	-0.14(-0.24%)
Nov 02, 2022	57.71	58.93	57.01	57.30	2,834,505	-0.27(-0.47%)
Nov 01, 2022	57.36	58.15	56.08	57.58	3,016,772	+3.82(+7.10%)
Oct 31, 2022	53.17	54.69	52.89	53.76	1,929,758	+0.20(+0.38%)
Oct 28, 2022	52.31	53.68	52.06	53.55	2,520,447	-1.27(-2.31%)
Oct 27, 2022	55.37	56.65	54.30	54.82	1,954,447	-2.03(-3.57%)
Oct 26, 2022	55.43	57.94	55.31	56.85	4,212,610	+1.45(+2.62%)
Oct 25, 2022	56.04	57.46	55.17	55.40	2,964,324	+1.01(+1.85%)
Oct 24, 2022	53.74	55.32	51.31	54.40	6,110,888	-5.94(-9.85%)
Oct 21, 2022	58.68	60.65	58.45	60.34	3,921,829	-2.18(-3.49%)
Oct 20, 2022	62.22	65.01	60.92	62.52	3,605,294	-2.27(-3.51%)
Oct 19, 2022	66.46	67.16	64.61	64.80	1,329,893	-3.52(-5.15%)
Oct 18, 2022	70.25	70.72	67.50	68.31	1,274,380	-0.47(-0.69%)
Oct 17, 2022	67.31	70.26	67.31	68.79	1,523,114	+2.48(+3.75%)
Oct 14, 2022	68.35	68.84	65.55	66.30	1,484,601	-2.48(-3.61%)
Oct 13, 2022	66.01	69.44	65.51	68.79	1,228,347	-0.70(-1.00%)
Oct 12, 2022	69.87	71.12	69.13	69.48	1,204,267	-0.96(-1.36%)
Oct 11, 2022	71.20	71.52	69.18	70.44	1,710,046	-2.20(-3.03%)
Oct 10, 2022	74.68	74.80	72.48	72.64	1,145,569	-2.76(-3.67%)
Oct 07, 2022	76.01	76.55	74.79	75.41	893,017	-1.72(-2.23%)
Oct 06, 2022	77.43	78.77	77.03	77.13	1,172,257	-0.30(-0.39%)
Oct 05, 2022	77.47	79.04	76.63	77.43	815,030	+0.18(+0.24%)
Oct 04, 2022	75.49	78.43	75.09	77.24	1,314,722	+3.34(+4.53%)
Oct 03, 2022	72.61	74.49	72.52	73.90	1,118,229	+0.83(+1.14%)
Sep 30, 2022	72.79	74.19	72.63	73.07	1,260,829	+0.41(+0.56%)
Sep 29, 2022	72.85	73.50	71.92	72.66	1,658,118	-2.77(-3.68%)
Sep 28, 2022	73.75	75.84	73.56	75.44	1,380,959	+0.08(+0.10%)
Sep 27, 2022	75.88	77.36	74.89	75.36	959,105	+0.09(+0.12%)
Sep 26, 2022	75.35	76.46	75.19	75.27	1,211,084	+0.32(+0.43%)
Sep 23, 2022	75.24	75.46	73.71	74.95	1,467,176	-1.35(-1.77%)
Sep 22, 2022	77.21	78.41	76.31	76.31	1,081,777	-0.78(-1.02%)
Sep 21, 2022	78.26	79.12	76.54	77.09	1,656,364	-4.08(-5.02%)
Sep 20, 2022	80.67	82.19	80.45	81.17	1,060,425	+1.14(+1.43%)
Sep 19, 2022	78.66	80.08	78.16	80.03	971,263	+0.09(+0.11%)
Sep 16, 2022	81.05	81.29	79.40	79.94	2,290,743	-1.44(-1.77%)
Sep 15, 2022	82.11	82.72	81.15	81.38	1,353,545	-1.18(-1.43%)
Sep 14, 2022	83.72	84.28	81.85	82.56	1,983,587	-1.90(-2.25%)
Sep 13, 2022	84.30	85.86	83.90	84.46	1,823,333	-0.07(-0.08%)
Sep 12, 2022	84.58	85.09	83.65	84.53	1,244,375	-0.03(-0.03%)
Sep 09, 2022	83.99	85.66	83.67	84.56	934,223	+1.92(+2.33%)
Sep 08, 2022	81.52	82.75	80.32	82.64	1,649,525	-1.66(-1.97%)
Sep 07, 2022	83.02	84.53	82.85	84.30	1,162,238	+0.42(+0.50%)
Sep 06, 2022	85.24	86.23	83.79	83.88	982,904	-1.67(-1.95%)
Sep 02, 2022	86.56	86.94	85.30	85.56	1,238,901	+0.38(+0.44%)

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.