Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	91.77	92.81	91.70	91.99	10,263,412	-1.19(-1.28%)
Aug 30, 2023	93.84	94.30	93.04	93.18	6,192,314	-0.29(-0.32%)
Aug 29, 2023	92.19	94.01	91.93	93.48	9,062,239	+1.06(+1.15%)
Aug 28, 2023	92.24	92.56	91.68	92.42	5,262,447	+0.88(+0.97%)
Aug 25, 2023	90.70	91.84	89.86	91.53	10,533,486	+0.56(+0.62%)
Aug 24, 2023	94.90	95.15	90.91	90.97	12,459,009	-1.66(-1.79%)
Aug 23, 2023	92.21	93.49	91.67	92.63	10,517,827	+1.95(+2.15%)
Aug 22, 2023	91.78	91.91	90.26	90.69	7,180,936	-0.31(-0.35%)
Aug 21, 2023	88.97	91.34	88.97	91.00	8,778,458	+1.44(+1.60%)
Aug 18, 2023	88.55	89.79	88.05	89.56	9,221,590	-0.53(-0.59%)
Aug 17, 2023	91.35	91.35	89.81	90.10	7,842,938	-0.14(-0.15%)
Aug 16, 2023	89.90	91.15	89.78	90.23	7,564,476	+0.10(+0.11%)
Aug 15, 2023	90.96	91.15	89.95	90.13	6,171,581	-1.37(-1.49%)
Aug 14, 2023	90.14	91.72	89.76	91.50	7,615,153	+1.06(+1.17%)
Aug 11, 2023	91.92	91.92	90.42	90.44	10,841,117	-2.76(-2.96%)
Aug 10, 2023	93.84	94.35	92.69	93.20	7,586,736	+0.81(+0.87%)
Aug 09, 2023	94.21	94.23	92.13	92.40	6,535,721	-0.50(-0.54%)
Aug 08, 2023	93.28	93.20	92.09	92.90	7,789,245	-1.83(-1.93%)
Aug 07, 2023	95.10	95.31	93.62	94.73	6,712,913	+0.19(+0.20%)
Aug 04, 2023	93.67	95.94	93.53	94.54	7,692,297	+1.16(+1.24%)
Aug 03, 2023	93.24	94.19	92.98	93.38	8,734,384	-0.71(-0.75%)
Aug 02, 2023	95.86	95.86	93.61	94.09	9,993,439	-2.65(-2.74%)
Aug 01, 2023	97.47	97.52	96.43	96.74	6,541,841	-0.74(-0.76%)
Jul 31, 2023	97.51	98.10	96.76	97.48	8,800,985	-1.68(-1.70%)
Jul 28, 2023	98.42	99.29	98.10	99.16	6,882,294	+1.48(+1.52%)
Jul 27, 2023	99.79	100.05	97.24	97.68	8,184,986	-0.06(-0.06%)
Jul 26, 2023	97.81	98.44	96.91	97.73	9,156,350	-0.89(-0.91%)
Jul 25, 2023	97.83	99.19	97.44	98.63	9,358,382	+2.04(+2.11%)
Jul 24, 2023	95.63	96.61	95.15	96.59	9,209,554	+0.98(+1.03%)
Jul 21, 2023	96.23	96.34	94.71	95.61	15,645,028	-0.60(-0.62%)
Jul 20, 2023	96.89	98.76	95.41	96.21	23,192,960	-5.11(-5.05%)
Jul 19, 2023	102.15	103.02	100.84	101.32	11,382,316	-0.09(-0.09%)
Jul 18, 2023	101.94	101.98	100.29	101.41	10,530,163	-1.61(-1.56%)
Jul 17, 2023	102.92	103.25	100.86	103.02	10,910,540	-0.34(-0.33%)
Jul 14, 2023	104.21	105.49	103.09	103.37	9,686,361	-0.42(-0.41%)
Jul 13, 2023	103.23	103.86	100.79	103.79	9,421,146	+1.64(+1.61%)
Jul 12, 2023	101.10	102.67	101.03	102.15	10,375,126	+2.60(+2.61%)
Jul 11, 2023	100.61	100.61	98.45	99.55	7,813,642	+1.46(+1.49%)
Jul 10, 2023	98.56	99.05	97.72	98.09	8,178,246	-0.45(-0.46%)
Jul 07, 2023	97.41	100.22	97.33	98.54	8,174,395	+0.81(+0.82%)
Jul 06, 2023	97.43	97.88	96.94	97.73	9,298,810	-1.55(-1.56%)
Jul 05, 2023	99.69	101.35	99.26	99.29	9,370,547	-2.12(-2.09%)
Jul 03, 2023	100.53	101.93	100.35	101.41	5,735,099	+2.19(+2.21%)
Jun 30, 2023	99.69	100.17	98.71	99.22	11,905,317	+0.28(+0.28%)
Jun 29, 2023	99.63	99.81	98.33	98.94	7,513,196	-0.28(-0.28%)
Jun 28, 2023	98.81	100.16	98.53	99.22	8,299,452	-1.14(-1.14%)
Jun 27, 2023	99.45	101.06	98.33	100.36	9,892,696	+1.94(+1.97%)
Jun 26, 2023	100.30	101.30	98.40	98.42	8,705,648	-1.77(-1.77%)
Jun 23, 2023	99.81	100.47	99.30	100.19	9,080,421	-1.20(-1.18%)
Jun 22, 2023	99.71	101.68	99.62	101.39	8,724,016	+1.46(+1.47%)
Jun 21, 2023	101.41	101.98	99.90	99.93	9,494,546	-2.30(-2.25%)
Jun 20, 2023	102.42	103.11	101.33	102.23	9,458,210	-0.58(-0.56%)
Jun 16, 2023	103.65	103.96	102.59	102.81	11,626,736	-0.60(-0.58%)
Jun 15, 2023	104.48		103.30	103.41	12,188,987	+19.74(+23.59%)
May 08, 2023	82.65	83.67	82.56	83.67	6,892,273	+0.56(+0.67%)
May 05, 2023	82.45	83.70	81.91	83.11	7,018,711	+1.45(+1.77%)
May 04, 2023	81.18	81.93	80.83	81.66	7,450,662	+0.77(+0.96%)
May 03, 2023	80.81	81.93	80.64	80.89	7,310,759	-0.25(-0.31%)
May 02, 2023	81.67	82.21	80.74	81.14	7,028,234	-1.00(-1.21%)
May 01, 2023	82.45	82.84	82.06	82.14	5,040,837	-0.31(-0.38%)
Apr 28, 2023	82.63	82.66	81.89	82.45	8,447,598	+0.62(+0.75%)
Apr 27, 2023	81.08	82.02	80.36	81.84	10,235,702	+1.39(+1.73%)
Apr 26, 2023	80.44	80.58	79.43	80.45	11,840,775	-0.04(-0.05%)
Apr 25, 2023	81.45	81.57	80.46	80.49	13,721,657	-2.30(-2.78%)
Apr 24, 2023	83.53	84.08	82.15	82.79	10,800,048	-0.71(-0.86%)
Apr 21, 2023	85.86	85.98	83.41	83.50	13,470,432	-3.83(-4.39%)
Apr 20, 2023	86.39	89.86	86.17	87.33	19,627,534	+2.01(+2.36%)
Apr 19, 2023	84.34	85.47	84.16	85.32	11,446,639	-0.89(-1.03%)
Apr 18, 2023	86.27	86.46	85.58	86.21	8,656,325	+0.15(+0.17%)
Apr 17, 2023	85.83	86.12	85.25	86.06	8,345,534	+0.77(+0.91%)
Apr 14, 2023	86.02	86.43	84.64	85.29	7,827,812	+0.15(+0.17%)
Apr 13, 2023	84.66	85.71	84.09	85.14	8,086,613	+0.18(+0.21%)
Apr 12, 2023	86.96	87.54	84.96	84.97	11,547,879	-2.32(-2.66%)
Apr 11, 2023	86.70	87.87	86.53	87.29	11,326,406	+0.22(+0.25%)
Apr 10, 2023	86.48	87.08	84.58	87.07	12,503,828	-1.19(-1.35%)
Apr 06, 2023	87.70	88.92	87.44	88.26	6,006,048	+0.04(+0.04%)
Apr 05, 2023	89.59	90.16	87.09	88.22	9,376,166	-1.93(-2.14%)
Apr 04, 2023	91.00	91.24	89.71	90.15	6,479,624	-0.66(-0.72%)
Apr 03, 2023	90.97	91.55	89.70	90.81	7,016,305	-0.18(-0.19%)
Mar 31, 2023	89.24	91.22	89.13	90.98	8,896,605	+0.54(+0.59%)
Mar 30, 2023	91.31	91.47	90.01	90.44	10,461,435	-0.28(-0.31%)
Mar 29, 2023	89.75	91.17	89.45	90.73	9,459,761	+1.91(+2.15%)
Mar 28, 2023	88.67	88.88	87.95	88.82	7,687,308	+0.15(+0.17%)
Mar 27, 2023	90.02	90.16	88.57	88.67	9,557,632	-2.08(-2.30%)
Mar 24, 2023	91.89	92.12	90.07	90.76	7,826,538	-1.76(-1.90%)
Mar 23, 2023	92.42	93.72	91.38	92.52	11,416,853	+1.93(+2.13%)
Mar 22, 2023	91.45	92.95	90.51	90.59	13,096,351	+0.12(+0.13%)
Mar 21, 2023	89.01	90.96	88.81	90.47	12,573,435	+2.41(+2.73%)
Mar 20, 2023	87.26	88.39	86.72	88.07	8,400,051	+0.56(+0.64%)
Mar 17, 2023	87.11	88.06	87.05	87.51	13,585,262	+0.17(+0.19%)
Mar 16, 2023	84.07	87.51	83.94	87.34	13,481,701	+2.98(+3.53%)
Mar 15, 2023	84.85	84.89	83.14	84.36	12,505,744	-2.52(-2.90%)
Mar 14, 2023	85.66	87.21	85.35	86.88	11,407,445	+1.51(+1.77%)
Mar 13, 2023	84.05	86.60	83.98	85.37	12,173,790	+0.48(+0.56%)
Mar 10, 2023	85.66	86.77	84.85	84.90	12,259,359	-1.59(-1.83%)
Mar 09, 2023	87.29	88.24	86.19	86.48	10,635,115	-1.90(-2.15%)
Mar 08, 2023	85.97	88.39	85.76	88.38	9,070,436	+1.93(+2.23%)
Mar 07, 2023	87.52	87.81	85.92	86.45	8,999,776	-0.71(-0.81%)
Mar 06, 2023	87.64	88.87	87.09	87.16	10,233,868	-0.20(-0.23%)
Mar 03, 2023	86.28	87.43	85.51	87.37	11,144,536	+0.74(+0.85%)
Mar 02, 2023	85.28	86.93	84.77	86.63	10,032,249	+0.59(+0.69%)
Mar 01, 2023	86.64	87.61	85.89	86.04	8,390,545	+1.31(+1.55%)
Feb 28, 2023	84.79	85.77	84.56	84.72	7,723,634	-0.22(-0.26%)
Feb 27, 2023	86.31	86.45	84.88	84.95	10,898,401	-0.79(-0.92%)
Feb 24, 2023	85.71	85.77	84.89	85.73	9,061,970	-1.92(-2.19%)
Feb 23, 2023	87.87	89.51	87.05	87.65	15,889,832	+3.16(+3.74%)
Feb 22, 2023	85.38	85.71	84.32	84.49	10,407,566	-0.79(-0.92%)
Feb 21, 2023	86.00	87.01	85.12	85.28	14,383,240	-2.39(-2.73%)
Feb 17, 2023	87.54	87.87	86.54	87.67	11,546,620	-0.70(-0.79%)
Feb 16, 2023	88.53	89.32	87.46	88.37	15,972,781	-1.89(-2.09%)
Feb 15, 2023	89.84	91.15	88.32	90.26	31,274,880	-5.06(-5.31%)
Feb 14, 2023	93.24	96.32	92.65	95.32	15,429,962	+1.80(+1.92%)
Feb 13, 2023	92.90	93.79	92.35	93.52	8,010,745	+0.72(+0.78%)
Feb 10, 2023	93.36	93.90	91.71	92.80	11,830,464	-1.28(-1.37%)
Feb 09, 2023	93.41	95.91	93.04	94.08	17,456,698	+2.34(+2.56%)
Feb 08, 2023	92.46	93.35	91.69	91.74	12,406,037	-0.26(-0.29%)
Feb 07, 2023	89.31	92.15	89.21	92.00	15,667,514	+2.65(+2.96%)
Feb 06, 2023	89.32	89.57	88.29	89.35	12,759,669	-2.75(-2.99%)
Feb 03, 2023	92.48	94.34	91.77	92.11	12,581,457	-1.94(-2.06%)
Feb 02, 2023	94.00	94.87	93.26	94.04	16,209,656	+1.86(+2.02%)
Feb 01, 2023	90.49	93.19	90.07	92.19	17,231,152	+1.96(+2.17%)
Jan 31, 2023	88.55	90.26	87.58	90.23	13,704,697	-0.39(-0.43%)
Jan 30, 2023	90.35	91.71	90.08	90.62	14,464,752	-0.17(-0.18%)
Jan 27, 2023	90.32	91.58	89.75	90.78	14,025,772	-0.15(-0.16%)
Jan 26, 2023	91.36	91.74	90.14	90.93	16,182,957	+1.01(+1.13%)
Jan 25, 2023	90.18	90.49	88.66	89.92	14,518,090	-2.09(-2.27%)
Jan 24, 2023	103.56	103.56	81.19	92.01	11,667,336	-1.07(-1.15%)
Jan 23, 2023	89.29	93.15	89.25	93.08	23,495,468	+4.51(+5.09%)
Jan 20, 2023	87.57	88.58	86.79	88.58	14,683,206	+2.56(+2.98%)
Jan 19, 2023	86.63	87.58	85.88	86.02	14,022,625	-1.04(-1.20%)
Jan 18, 2023	88.04	88.76	86.95	87.06	19,723,554	+0.47(+0.54%)
Jan 17, 2023	83.90	87.31	83.84	86.59	22,439,696	+2.13(+2.52%)
Jan 13, 2023	83.11	84.75	82.61	84.46	21,285,354	-0.19(-0.23%)
Jan 12, 2023	82.67	86.44	82.14	84.65	37,063,264	+5.08(+6.38%)
Jan 11, 2023	79.37	79.68	78.45	79.58	12,119,286	+0.50(+0.63%)
Jan 10, 2023	78.34	79.38	78.29	79.08	10,532,256	+0.93(+1.20%)
Jan 09, 2023	78.39	79.03	77.90	78.14	22,851,548	+2.18(+2.87%)
Jan 06, 2023	74.44	76.62	74.10	75.97	14,125,007	+2.28(+3.09%)
Jan 05, 2023	73.95	74.38	73.31	73.69	10,313,003	-0.57(-0.77%)
Jan 04, 2023	72.97	74.54	72.46	74.26	12,643,883	+2.23(+3.09%)
Jan 03, 2023	73.80	73.92	71.78	72.03	9,525,907	-0.45(-0.62%)
Dec 30, 2022	72.29	72.56	71.66	72.48	7,999,869	-1.47(-1.99%)
Dec 29, 2022	72.35	73.99	72.15	73.95	11,446,875	+2.86(+4.02%)
Dec 28, 2022	72.19	72.54	70.88	71.09	10,536,992	-1.23(-1.70%)
Dec 27, 2022	72.33	72.72	72.16	72.32	9,219,288	-0.55(-0.76%)
Dec 23, 2022	72.87	73.32	72.17	72.87	7,659,130	-0.38(-0.52%)
Dec 22, 2022	74.22	74.37	72.02	73.25	13,351,626	-1.81(-2.41%)
Dec 21, 2022	73.81	75.33	73.73	75.06	11,098,699	+1.48(+2.01%)
Dec 20, 2022	73.08	74.15	72.88	73.58	12,406,656	-0.47(-0.63%)
Dec 19, 2022	74.85	75.04	73.72	74.05	12,903,093	-0.19(-0.26%)
Dec 16, 2022	75.52	75.96	74.17	74.24	12,259,738	-1.27(-1.69%)
Dec 15, 2022	77.07	77.07	75.30	75.52	17,543,970	-1.91(-2.47%)
Dec 14, 2022	78.20	78.87	76.94	77.43	18,498,378	-0.47(-0.61%)
Dec 13, 2022	79.43	79.43	77.05	77.90	17,492,160	+0.08(+0.10%)
Dec 12, 2022	77.20	77.82	76.25	77.82	11,880,783	-0.25(-0.32%)
Dec 09, 2022	78.23	79.53	78.08	78.08	14,249,625	-0.11(-0.14%)
Dec 08, 2022	76.88	78.35	76.54	78.18	11,563,737	+1.51(+1.97%)
Dec 07, 2022	76.44	77.13	76.04	76.67	15,419,797	-0.31(-0.40%)
Dec 06, 2022	78.76	78.80	76.60	76.98	14,445,781	-1.99(-2.52%)
Dec 05, 2022	79.28	79.51	78.33	78.98	11,900,868	+0.12(+0.15%)
Dec 02, 2022	79.16	79.50	78.52	78.86	10,899,337	-1.14(-1.43%)
Dec 01, 2022	80.35	80.92	78.51	80.00	16,505,506	-0.29(-0.36%)
Nov 30, 2022	78.02	80.73	77.86	80.29	22,357,526	+3.53(+4.60%)
Nov 29, 2022	77.32	77.61	76.40	76.76	11,877,776	+0.11(+0.14%)
Nov 28, 2022	77.67	78.45	76.33	76.65	13,656,725	-2.11(-2.68%)
Nov 25, 2022	79.48	79.70	78.76	78.76	6,126,830	-0.55(-0.70%)
Nov 23, 2022	79.77	80.26	79.08	79.31	15,175,506	-0.55(-0.69%)
Nov 22, 2022	78.71	80.49	78.60	79.87	17,043,048	+2.53(+3.27%)
Nov 21, 2022	78.19	78.40	76.89	77.34	19,265,116	-2.26(-2.84%)
Nov 18, 2022	80.10	80.16	78.38	79.60	19,200,540	+0.76(+0.97%)
Nov 17, 2022	76.73	80.25	76.14	78.84	25,063,794	+1.96(+2.56%)
Nov 16, 2022	77.95	77.96	76.34	76.88	24,793,694	-0.98(-1.26%)
Nov 15, 2022	79.27	80.24	77.42	77.85	50,305,944	+7.41(+10.52%)
Nov 14, 2022	70.87	71.29	69.90	70.44	11,850,557	-1.00(-1.40%)
Nov 11, 2022	70.38	72.18	70.03	71.44	16,044,550	+2.89(+4.22%)
Nov 10, 2022	65.55	68.57	65.14	68.54	22,075,194	+5.65(+8.98%)
Nov 09, 2022	64.37	64.44	62.85	62.89	15,574,822	-0.02(-0.03%)
Nov 08, 2022	62.28	63.62	62.23	62.91	14,564,588	+2.19(+3.60%)
Nov 07, 2022	60.59	60.89	59.96	60.73	8,789,215	+0.27(+0.45%)
Nov 04, 2022	59.52	60.47	59.04	60.46	15,156,762	+2.13(+3.65%)
Nov 03, 2022	58.06	58.92	57.50	58.33	11,406,907	-0.23(-0.40%)
Nov 02, 2022	60.47		58.56	58.56	17,103,164	-1.03(-1.72%)
Nov 01, 2022	61.21	61.37	59.58	59.58	11,946,821	+0.03(+0.05%)
Oct 31, 2022	59.59	60.25	59.09	59.56	11,163,767	-0.45(-0.74%)
Oct 28, 2022	58.80	60.02	58.12	60.00	12,373,280	+1.03(+1.74%)
Oct 27, 2022	59.85	60.43	58.94	58.98	13,446,630	+0.11(+0.18%)
Oct 26, 2022	58.89	59.97	58.47	58.87	14,511,730	-0.29(-0.49%)
Oct 25, 2022	58.02	59.37	57.58	59.16	22,423,800	-0.15(-0.24%)
Oct 24, 2022	58.62	59.62	57.75	59.30	25,898,114	-2.38(-3.86%)
Oct 21, 2022	60.01	61.71	60.01	61.68	14,158,079	+0.16(+0.27%)
Oct 20, 2022	61.68	63.16	61.33	61.52	11,674,422	-0.08(-0.13%)
Oct 19, 2022	60.71	62.03	60.16	61.60	12,795,237	-0.05(-0.08%)
Oct 18, 2022	63.76	63.97	60.75	61.65	17,206,676	-1.14(-1.82%)
Oct 17, 2022	62.87	63.23	61.96	62.79	11,649,429	+0.94(+1.52%)
Oct 14, 2022	65.08	65.26	61.71	61.85	20,104,546	-2.61(-4.05%)
Oct 13, 2022	61.02	67.85	60.30	64.46	37,846,876	+2.43(+3.92%)
Oct 12, 2022	61.54	62.15	61.31	62.03	17,013,678	+0.64(+1.04%)
Oct 11, 2022	62.12	62.81	60.59	61.39	29,656,924	-3.86(-5.92%)
Oct 10, 2022	67.59	67.62	64.84	65.25	16,574,973	-2.24(-3.31%)
Oct 07, 2022	69.48	69.70	67.49	67.49	15,252,850	-4.45(-6.19%)
Oct 06, 2022	71.57	72.49	71.47	71.94	12,188,624	-0.13(-0.17%)
Oct 05, 2022	70.56	72.48	70.23	72.07	14,505,444	+1.62(+2.29%)
Oct 04, 2022	68.51	70.57	68.43	70.45	15,399,017	+3.44(+5.14%)
Oct 03, 2022	65.87	67.31	65.46	67.01	12,341,515	+0.67(+1.01%)
Sep 30, 2022	65.61	67.39	65.55	66.34	10,823,074	-0.70(-1.04%)
Sep 29, 2022	68.23	68.39	66.26	67.04	16,658,405	-2.76(-3.95%)
Sep 28, 2022	68.81	69.95	68.41	69.79	13,374,328	-0.87(-1.23%)
Sep 27, 2022	71.13	71.64	70.01	70.66	12,846,155	+0.02(+0.03%)
Sep 26, 2022	71.09	71.79	70.56	70.64	13,891,351	-0.83(-1.16%)
Sep 23, 2022	71.89	71.98	70.72	71.48	13,110,329	-1.70(-2.33%)
Sep 22, 2022	73.97	74.26	72.91	73.18	11,179,313	-1.46(-1.96%)
Sep 21, 2022	75.07	76.74	74.64	74.64	11,230,899	-0.98(-1.29%)
Sep 20, 2022	75.03	75.89	75.00	75.62	8,477,182	-0.08(-0.10%)
Sep 19, 2022	74.07	75.70	74.06	75.70	10,724,774	+0.33(+0.44%)
Sep 16, 2022	74.61	75.47	74.43	75.37	10,959,688	-0.09(-0.12%)
Sep 15, 2022	76.03	76.68	75.15	75.45	10,884,559	-1.20(-1.57%)
Sep 14, 2022	76.74	77.13	76.00	76.66	9,195,905	+0.82(+1.08%)
Sep 13, 2022	77.39	78.08	75.56	75.84	13,333,607	-3.21(-4.07%)
Sep 12, 2022	78.88	79.39	78.68	79.05	8,211,512	+0.60(+0.76%)
Sep 09, 2022	77.78	78.58	77.70	78.46	7,363,710	+1.24(+1.61%)
Sep 08, 2022	76.03	77.69	75.80	77.22	8,501,253	+0.28(+0.36%)
Sep 07, 2022	75.44	77.15	75.28	76.94	10,227,647	-0.08(-0.10%)
Sep 06, 2022	77.98	77.98	76.52	77.01	13,221,760	-0.84(-1.08%)
Sep 02, 2022	78.48	79.85	77.57	77.85	9,196,714	-0.71(-0.91%)

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.