Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	95.89	96.08	95.53	95.59	3,897,640	-0.30(-0.31%)
Aug 30, 2023	95.72	96.06	95.52	95.89	1,723,860	+0.24(+0.25%)
Aug 29, 2023	94.21	95.70	94.20	95.65	2,737,254	+1.34(+1.42%)
Aug 28, 2023	94.12	94.44	94.00	94.31	2,025,966	+0.72(+0.77%)
Aug 25, 2023	93.37	93.88	92.61	93.59	2,050,152	+0.56(+0.61%)
Aug 24, 2023	94.32	94.48	93.01	93.03	1,955,798	-1.20(-1.27%)
Aug 23, 2023	93.46	94.36	93.42	94.22	3,233,566	+1.10(+1.18%)
Aug 22, 2023	93.77	93.77	93.03	93.12	1,565,597	-0.21(-0.22%)
Aug 21, 2023	93.10	93.48	92.62	93.33	1,657,260	+0.49(+0.52%)
Aug 18, 2023	92.17	93.06	92.14	92.85	2,464,586	-0.04(-0.04%)
Aug 17, 2023	93.86	93.94	92.78	92.89	2,688,012	-0.61(-0.66%)
Aug 16, 2023	94.00	94.37	93.48	93.50	1,965,087	-0.72(-0.77%)
Aug 15, 2023	94.96	94.98	94.09	94.22	4,869,609	-1.17(-1.23%)
Aug 14, 2023	94.73	95.39	94.60	95.39	3,847,233	+0.19(+0.20%)
Aug 11, 2023	95.02	95.48	94.89	95.20	921,524	-0.36(-0.37%)
Aug 10, 2023	96.10	96.78	95.36	95.56	3,764,520	+0.15(+0.16%)
Aug 09, 2023	95.98	95.99	95.23	95.41	1,637,725	-0.41(-0.42%)
Aug 08, 2023	95.55	95.92	95.08	95.82	2,697,880	-0.55(-0.58%)
Aug 07, 2023	96.17	96.41	95.83	96.37	1,617,908	+0.64(+0.67%)
Aug 04, 2023	96.29	96.87	95.62	95.73	2,958,968	-0.20(-0.21%)
Aug 03, 2023	95.64	96.27	95.57	95.93	5,430,276	-0.23(-0.24%)
Aug 02, 2023	96.84	96.91	96.01	96.16	5,844,112	-1.61(-1.65%)
Aug 01, 2023	97.90	98.08	97.60	97.77	3,239,743	-0.68(-0.69%)
Jul 31, 2023	98.36	98.57	98.22	98.45	2,979,963	+0.19(+0.19%)
Jul 28, 2023	98.06	98.46	97.93	98.27	5,957,905	+1.02(+1.05%)
Jul 27, 2023	98.59	98.59	97.06	97.25	3,064,777	-0.61(-0.63%)
Jul 26, 2023	97.37	98.13	97.37	97.86	3,544,735	+0.13(+0.13%)
Jul 25, 2023	97.46	97.94	97.42	97.73	5,262,772	+0.32(+0.33%)
Jul 24, 2023	97.18	97.57	97.04	97.41	3,505,463	+0.35(+0.36%)
Jul 21, 2023	97.33	97.39	97.02	97.07	2,129,415	+0.05(+0.05%)
Jul 20, 2023	97.46	97.60	96.87	97.02	6,244,436	-0.65(-0.67%)
Jul 19, 2023	97.67	97.92	97.51	97.67	6,257,433	+0.12(+0.12%)
Jul 18, 2023	96.93	97.64	96.83	97.55	4,974,201	+0.54(+0.56%)
Jul 17, 2023	96.62	97.17	96.54	97.01	4,129,571	+0.25(+0.26%)
Jul 14, 2023	97.12	97.18	96.65	96.76	3,935,534	-0.27(-0.28%)
Jul 13, 2023	96.62	97.17	96.56	97.03	2,016,524	+1.09(+1.14%)
Jul 12, 2023	95.86	96.13	95.71	95.94	3,357,796	+1.14(+1.20%)
Jul 11, 2023	94.36	94.87	94.12	94.80	732,131	+0.74(+0.79%)
Jul 10, 2023	93.68	94.07	93.68	94.06	1,076,554	+0.24(+0.25%)
Jul 07, 2023	93.59	94.52	93.55	93.82	958,040	+0.19(+0.20%)
Jul 06, 2023	93.73	93.77	93.09	93.63	2,346,902	-1.17(-1.23%)
Jul 05, 2023	94.78	94.95	94.62	94.80	3,193,565	-0.47(-0.49%)
Jul 03, 2023	95.12	95.31	95.07	95.26	1,523,263	+0.23(+0.24%)
Jun 30, 2023	94.76	95.18	94.69	95.04	2,269,133	+1.04(+1.11%)
Jun 29, 2023	93.63	94.00	93.54	94.00	1,955,716	+0.16(+0.17%)
Jun 28, 2023	93.61	94.03	93.47	93.84	1,330,071	-0.01(-0.01%)
Jun 27, 2023	93.18	93.93	93.00	93.85	3,013,244	+0.98(+1.06%)
Jun 26, 2023	93.06	93.37	92.85	92.87	1,841,902	-0.16(-0.17%)
Jun 23, 2023	92.92	93.32	92.88	93.03	2,014,338	-0.97(-1.03%)
Jun 22, 2023	93.63	94.01	93.51	94.00	1,625,043	+0.02(+0.02%)
Jun 21, 2023	94.04	94.34	93.79	93.98	2,794,818	-0.33(-0.35%)
Jun 20, 2023	94.48	94.60	93.96	94.30	4,872,675	-0.87(-0.92%)
Jun 16, 2023	95.90	95.90	95.10	95.17	2,314,104	-0.28(-0.29%)
Jun 15, 2023	94.34	95.65		95.45	2,317,545	+4.92(+5.43%)
May 08, 2023	90.67	90.67	90.28	90.54	1,903,941	+0.04(+0.04%)
May 05, 2023	89.66	90.68	89.63	90.50	3,692,515	+1.51(+1.70%)
May 04, 2023	89.23	89.32	88.72	88.99	2,845,209	-0.32(-0.36%)
May 03, 2023	89.76	90.33	89.27	89.31	4,043,454	-0.32(-0.36%)
May 02, 2023	90.32	90.32	89.06	89.63	1,339,930	-1.02(-1.12%)
May 01, 2023	90.74	91.02	90.61	90.65	941,522	-0.12(-0.13%)
Apr 28, 2023	89.94	90.77	89.90	90.77	1,743,079	+0.53(+0.59%)
Apr 27, 2023	89.30	90.29	89.20	90.24	5,217,992	+1.52(+1.71%)
Apr 26, 2023	89.33	89.40	88.62	88.72	8,906,909	-0.23(-0.25%)
Apr 25, 2023	89.86	89.93	88.93	88.95	4,068,314	-1.45(-1.61%)
Apr 24, 2023	90.29	90.50	90.06	90.40	2,148,632	+0.04(+0.04%)
Apr 21, 2023	90.24	90.44	89.87	90.36	3,123,365	+0.06(+0.07%)
Apr 20, 2023	90.13	90.64	90.01	90.30	1,897,801	-0.33(-0.37%)
Apr 19, 2023	90.33	90.79	90.29	90.63	4,482,455	-0.19(-0.21%)
Apr 18, 2023	91.06	91.09	90.55	90.82	1,667,453	+0.17(+0.18%)
Apr 17, 2023	90.41	90.65	90.11	90.65	3,259,208	+0.17(+0.18%)
Apr 14, 2023	90.60	91.03	90.03	90.49	1,117,586	-0.26(-0.29%)
Apr 13, 2023	89.98	90.83	89.98	90.75	2,521,118	+1.20(+1.34%)
Apr 12, 2023	90.24	90.33	89.45	89.56	2,438,119	-0.15(-0.16%)
Apr 11, 2023	89.69	89.95	89.55	89.70	2,048,259	+0.18(+0.20%)
Apr 10, 2023	88.96	89.53	88.79	89.53	1,336,816	+0.06(+0.07%)
Apr 06, 2023	88.94	89.57	88.74	89.47	1,793,287	+0.35(+0.40%)
Apr 05, 2023	89.33	89.42	88.79	89.11	1,712,330	-0.46(-0.51%)
Apr 04, 2023	89.95	90.08	89.24	89.58	2,189,615	-0.31(-0.35%)
Apr 03, 2023	89.34	89.92	89.26	89.89	7,865,676	+0.52(+0.58%)
Mar 31, 2023	88.78	89.41	88.67	89.37	3,246,119	+0.88(+1.00%)
Mar 30, 2023	88.55	88.62	88.15	88.49	2,013,452	+0.72(+0.82%)
Mar 29, 2023	87.54	87.84	87.32	87.77	7,592,534	+1.06(+1.22%)
Mar 28, 2023	86.65	86.80	86.33	86.71	6,593,849	+0.08(+0.09%)
Mar 27, 2023	86.74	86.92	86.33	86.63	1,601,927	+0.30(+0.35%)
Mar 24, 2023	85.64	86.37	85.23	86.33	6,001,319	+0.21(+0.24%)
Mar 23, 2023	86.61	87.41	85.62	86.12	2,891,051	+0.23(+0.26%)
Mar 22, 2023	86.91	87.82	85.87	85.90	3,168,417	-0.93(-1.07%)
Mar 21, 2023	86.62	86.94	86.24	86.83	2,856,178	+1.14(+1.33%)
Mar 20, 2023	85.07	85.86	85.03	85.69	2,195,814	+0.82(+0.97%)
Mar 17, 2023	85.45	85.60	84.54	84.87	2,516,192	-0.93(-1.09%)
Mar 16, 2023	84.00	85.83	83.82	85.80	4,664,787	+1.37(+1.63%)
Mar 15, 2023	83.80	84.44	83.28	84.43	3,342,888	-1.19(-1.39%)
Mar 14, 2023	85.35	85.90	84.79	85.61	2,112,748	+1.17(+1.38%)
Mar 13, 2023	83.83	85.34	83.63	84.45	5,579,625	-0.22(-0.25%)
Mar 10, 2023	85.67	86.08	84.43	84.66	5,594,968	-1.13(-1.31%)
Mar 09, 2023	87.25	87.59	85.63	85.79	3,014,152	-1.40(-1.61%)
Mar 08, 2023	87.10	87.42	86.78	87.19	1,836,076	+0.19(+0.21%)
Mar 07, 2023	88.26	88.34	86.86	87.01	1,522,533	-1.39(-1.57%)
Mar 06, 2023	88.51	88.96	88.31	88.40	4,402,029	-0.06(-0.07%)
Mar 03, 2023	87.66	88.53	87.42	88.46	3,702,159	+1.31(+1.51%)
Mar 02, 2023	86.21	87.33	86.10	87.14	5,834,274	+0.47(+0.54%)
Mar 01, 2023	86.79	87.07	86.40	86.67	3,373,959	+0.19(+0.22%)
Feb 28, 2023	86.83	87.07	86.49	86.49	5,107,963	-0.45(-0.52%)
Feb 27, 2023	87.20	87.49	86.77	86.94	2,805,018	+0.51(+0.59%)
Feb 24, 2023	86.23	86.56	85.94	86.43	2,509,426	-1.17(-1.33%)
Feb 23, 2023	87.76	87.89	86.73	87.59	2,389,008	+0.42(+0.48%)
Feb 22, 2023	87.43	87.67	86.89	87.17	3,709,695	-0.24(-0.27%)
Feb 21, 2023	88.11	88.36	87.34	87.41	6,852,917	-1.52(-1.71%)
Feb 17, 2023	88.64	88.98	88.28	88.93	4,633,058	-0.23(-0.25%)
Feb 16, 2023	89.07	89.99	88.99	89.15	2,319,451	-0.91(-1.01%)
Feb 15, 2023	89.24	90.07	89.17	90.07	1,673,543	+0.06(+0.07%)
Feb 14, 2023	89.61	90.48	89.18	90.01	3,647,315	+0.05(+0.05%)
Feb 13, 2023	89.15	90.02	89.06	89.96	6,468,148	+0.94(+1.06%)
Feb 10, 2023	88.79	89.10	88.52	89.02	2,031,735	-0.08(-0.09%)
Feb 09, 2023	90.47	90.54	88.83	89.09	3,119,986	-0.39(-0.44%)
Feb 08, 2023	90.07	90.18	89.36	89.49	2,595,271	-0.77(-0.86%)
Feb 07, 2023	89.12	90.45	88.83	90.26	3,105,800	+0.95(+1.06%)
Feb 06, 2023	89.44	89.50	88.89	89.31	4,344,748	-0.75(-0.83%)
Feb 03, 2023	90.00	90.97	89.83	90.06	3,057,880	-1.05(-1.15%)
Feb 02, 2023	91.12	91.40	90.41	91.10	3,555,753	+0.74(+0.81%)
Feb 01, 2023	89.23	90.89	88.65	90.37	3,883,937	+0.91(+1.02%)
Jan 31, 2023	88.39	89.47	88.32	89.46	8,539,745	+0.96(+1.09%)
Jan 30, 2023	89.00	89.39	88.46	88.50	7,686,067	-1.08(-1.20%)
Jan 27, 2023	89.16	90.00	89.13	89.58	5,666,070	+0.05(+0.05%)
Jan 26, 2023	89.32	89.57	88.62	89.53	5,606,419	+0.75(+0.85%)
Jan 25, 2023	87.87	88.85	87.48	88.77	6,586,556	+0.21(+0.23%)
Jan 24, 2023	88.29	88.74	88.02	88.57	5,240,303	-0.12(-0.13%)
Jan 23, 2023	87.91	89.00	87.79	88.68	7,819,452	+0.77(+0.88%)
Jan 20, 2023	86.71	87.92	86.46	87.91	5,120,409	+1.34(+1.55%)
Jan 19, 2023	86.57	86.94	86.15	86.57	3,937,343	-0.34(-0.39%)
Jan 18, 2023	88.41	88.54	86.87	86.91	3,495,589	-0.96(-1.09%)
Jan 17, 2023	87.93	88.30	87.71	87.87	3,871,126	-0.06(-0.07%)
Jan 13, 2023	86.99	88.02	86.98	87.93	8,435,056	+0.39(+0.45%)
Jan 12, 2023	87.37	87.77	86.38	87.54	5,335,525	+0.61(+0.70%)
Jan 11, 2023	86.34	86.95	86.18	86.93	13,454,559	+0.90(+1.05%)
Jan 10, 2023	85.48	86.05	85.21	86.03	4,451,864	+0.48(+0.56%)
Jan 09, 2023	85.94	86.59	85.51	85.55	6,791,868	+0.19(+0.22%)
Jan 06, 2023	84.11	85.54	83.46	85.36	5,359,380	+1.93(+2.31%)
Jan 05, 2023	83.74	83.84	83.25	83.43	8,433,662	-0.86(-1.02%)
Jan 04, 2023	84.13	84.59	83.44	84.29	5,810,418	+1.06(+1.27%)
Jan 03, 2023	83.83	84.32	82.74	83.23	13,537,923	+0.02(+0.02%)
Dec 30, 2022	83.15	83.39	82.67	83.21	4,286,141	-0.50(-0.60%)
Dec 29, 2022	83.10	83.90	82.95	83.71	5,142,159	+1.43(+1.74%)
Dec 28, 2022	83.38	83.71	82.28	82.28	3,544,274	-1.08(-1.29%)
Dec 27, 2022	83.48	83.67	83.02	83.36	4,183,819	-0.03(-0.04%)
Dec 23, 2022	82.85	83.39	82.52	83.39	4,592,462	+0.38(+0.46%)
Dec 22, 2022	83.48	83.51	81.95	83.01	5,635,623	-1.01(-1.20%)
Dec 21, 2022	83.45	84.25	83.31	84.02	3,875,402	+1.09(+1.31%)
Dec 20, 2022	82.74	83.29	82.45	82.93	9,775,299	+0.19(+0.23%)
Dec 19, 2022	83.44	83.47	82.45	82.74	5,120,994	-0.51(-0.61%)
Dec 16, 2022	83.48	83.84	82.88	83.25	4,774,847	-0.81(-0.97%)
Dec 15, 2022	85.16	85.32	83.74	84.07	3,670,290	-2.12(-2.46%)
Dec 14, 2022	86.57	87.25	85.54	86.18	6,177,385	-0.33(-0.39%)
Dec 13, 2022	88.15	88.15	86.08	86.52	9,383,927	+0.79(+0.92%)
Dec 12, 2022	85.12	85.74	84.85	85.73	7,370,995	+0.76(+0.89%)
Dec 09, 2022	85.38	85.80	84.94	84.97	8,113,241	-0.41(-0.48%)
Dec 08, 2022	85.09	85.57	84.79	85.38	2,283,035	+0.65(+0.77%)
Dec 07, 2022	84.69	85.16	84.52	84.72	4,707,190	-0.16(-0.18%)
Dec 06, 2022	85.85	85.95	84.48	84.88	4,525,217	-0.91(-1.07%)
Dec 05, 2022	86.78	86.96	85.52	85.79	16,630,301	-1.49(-1.71%)
Dec 02, 2022	86.38	87.51	86.35	87.28	4,200,565	-0.08(-0.09%)
Dec 01, 2022	87.64	87.91	86.88	87.36	5,481,260	+0.13(+0.15%)
Nov 30, 2022	85.26	87.23	84.70	87.23	7,089,980	+2.41(+2.84%)
Nov 29, 2022	84.94	85.24	84.50	84.82	3,579,611	+0.18(+0.21%)
Nov 28, 2022	85.32	85.66	84.51	84.65	10,807,230	-1.25(-1.45%)
Nov 25, 2022	85.79	85.99	85.69	85.89	1,711,125	+0.07(+0.08%)
Nov 23, 2022	85.13	85.94	85.13	85.82	1,713,212	+0.66(+0.78%)
Nov 22, 2022	84.50	85.20	84.25	85.16	4,306,443	+1.05(+1.25%)
Nov 21, 2022	84.05	84.30	83.70	84.11	5,395,166	-0.47(-0.55%)
Nov 18, 2022	84.94	85.03	84.10	84.58	4,752,543	+0.17(+0.20%)
Nov 17, 2022	83.26	84.49	83.25	84.41	4,889,125	-0.20(-0.24%)
Nov 16, 2022	84.98	85.10	84.47	84.62	4,628,279	-0.64(-0.75%)
Nov 15, 2022	85.89	86.07	84.50	85.26	5,588,864	+0.82(+0.97%)
Nov 14, 2022	84.76	85.34	84.39	84.44	5,478,452	-0.77(-0.90%)
Nov 11, 2022	84.42	85.34	84.12	85.21	8,929,137	+1.27(+1.52%)
Nov 10, 2022	82.68	84.00	82.20	83.94	6,390,872	+4.27(+5.36%)
Nov 09, 2022	80.70	80.98	79.59	79.67	8,964,121	-1.50(-1.85%)
Nov 08, 2022	80.89	81.78	80.42	81.16	5,147,134	+0.56(+0.70%)
Nov 07, 2022	80.42	80.78	79.94	80.60	7,957,375	+0.51(+0.63%)
Nov 04, 2022	80.03	80.42	78.87	80.09	6,856,545	+1.84(+2.35%)
Nov 03, 2022	78.06	78.77	77.68	78.25	7,965,600	-0.69(-0.87%)
Nov 02, 2022	80.59	81.56	78.89	78.95	10,979,960	-1.65(-2.05%)
Nov 01, 2022	81.70	81.71	80.35	80.60	3,004,581	+0.08(+0.10%)
Oct 31, 2022	80.40	80.82	80.27	80.52	6,927,654	-0.54(-0.66%)
Oct 28, 2022	79.63	81.15	79.54	81.06	5,743,821	+1.27(+1.60%)
Oct 27, 2022	80.31	80.77	79.67	79.78	3,435,689	-0.49(-0.61%)
Oct 26, 2022	79.86	81.17	79.83	80.27	6,942,444	+0.01(+0.01%)
Oct 25, 2022	79.05	80.35	79.01	80.26	5,554,988	+1.39(+1.76%)
Oct 24, 2022	78.46	79.10	77.85	78.87	2,428,597	+0.23(+0.30%)
Oct 21, 2022	76.79	78.72	76.44	78.63	4,887,287	+1.63(+2.12%)
Oct 20, 2022	77.43	78.39	76.83	77.00	6,374,126	-0.37(-0.48%)
Oct 19, 2022	77.54	78.04	76.84	77.37	2,923,448	-0.80(-1.02%)
Oct 18, 2022	78.94	79.01	77.47	78.17	4,066,188	+0.73(+0.94%)
Oct 17, 2022	76.92	77.68	76.92	77.44	5,602,135	+1.96(+2.59%)
Oct 14, 2022	77.63	77.88	75.39	75.48	4,283,097	-1.63(-2.12%)
Oct 13, 2022	73.80	77.40	73.65	77.12	9,658,133	+1.70(+2.26%)
Oct 12, 2022	75.67	75.94	75.28	75.41	2,841,411	-0.20(-0.27%)
Oct 11, 2022	75.85	76.73	75.25	75.62	14,128,682	-0.64(-0.84%)
Oct 10, 2022	77.06	77.06	75.79	76.26	2,926,145	-0.61(-0.80%)
Oct 07, 2022	78.15	78.17	76.56	76.87	7,358,615	-2.00(-2.54%)
Oct 06, 2022	79.36	79.90	78.76	78.88	3,037,989	-0.92(-1.16%)
Oct 05, 2022	79.12	80.25	78.63	79.80	2,107,693	-0.36(-0.45%)
Oct 04, 2022	78.99	80.17	78.99	80.16	3,685,943	+2.65(+3.41%)
Oct 03, 2022	76.52	77.88	76.13	77.52	2,719,451	+1.80(+2.38%)
Sep 30, 2022	76.28	77.18	75.66	75.72	4,762,526	-0.85(-1.11%)
Sep 29, 2022	76.99	77.13	75.91	76.56	5,459,724	-1.47(-1.88%)
Sep 28, 2022	76.53	78.28	76.24	78.03	7,382,938	+1.57(+2.05%)
Sep 27, 2022	77.39	77.83	75.99	76.46	4,320,928	-0.25(-0.33%)
Sep 26, 2022	77.17	77.89	76.43	76.72	7,262,876	-0.92(-1.19%)
Sep 23, 2022	78.22	78.23	76.78	77.64	9,390,448	-1.66(-2.10%)
Sep 22, 2022	79.95	80.03	79.09	79.31	2,804,378	-0.59(-0.74%)
Sep 21, 2022	81.46	82.08	79.88	79.90	4,835,919	-1.33(-1.64%)
Sep 20, 2022	81.50	81.64	80.70	81.23	2,879,849	-1.01(-1.23%)
Sep 19, 2022	80.98	82.25	80.96	82.24	5,734,123	+0.53(+0.65%)
Sep 16, 2022	81.57	81.89	81.12	81.71	4,283,774	-0.74(-0.90%)
Sep 15, 2022	82.85	83.50	82.19	82.45	6,383,017	-0.87(-1.04%)
Sep 14, 2022	83.27	83.61	82.68	83.31	2,242,138	+0.33(+0.40%)
Sep 13, 2022	84.62	84.79	82.76	82.98	4,449,140	-3.41(-3.95%)
Sep 12, 2022	85.93	86.57	85.92	86.40	5,716,748	+1.05(+1.23%)
Sep 09, 2022	84.67	85.49	84.63	85.35	6,320,667	+1.55(+1.85%)
Sep 08, 2022	82.89	83.87	82.57	83.80	4,355,901	+0.39(+0.47%)
Sep 07, 2022	81.94	83.54	81.91	83.41	4,167,978	+1.23(+1.49%)
Sep 06, 2022	82.78	82.95	81.86	82.18	17,169,700	-0.46(-0.55%)
Sep 02, 2022	84.08	84.36	82.29	82.64	5,484,972	-0.72(-0.86%)

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.