Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	91.55	91.55	90.21	90.38	9,668	-0.39(-0.43%)
Sep 28, 2023	89.74	91.23	89.74	90.76	27,590	+0.92(+1.03%)
Sep 27, 2023	90.46	90.46	89.17	89.84	11,101	-0.19(-0.21%)
Sep 26, 2023	90.50	90.62	89.81	90.03	22,178	-1.35(-1.48%)
Sep 25, 2023	90.88	91.38	90.91	91.38	7,363	+0.04(+0.04%)
Sep 22, 2023	92.01	92.16	91.13	91.34	23,977	-0.55(-0.60%)
Sep 21, 2023	93.44	93.44	91.89	91.89	21,664	-2.29(-2.43%)
Sep 20, 2023	95.26	95.74	94.16	94.18	5,893	-1.02(-1.07%)
Sep 19, 2023	95.33	95.69	94.90	95.20	20,110	-0.19(-0.20%)
Sep 18, 2023	94.97	95.63	94.96	95.39	11,788	+0.15(+0.16%)
Sep 15, 2023	94.71	95.46	94.71	95.24	9,165	-0.66(-0.69%)
Sep 14, 2023	94.14	95.90	94.14	95.90	20,409	+2.04(+2.18%)
Sep 13, 2023	93.98	94.46	93.80	93.86	25,149	-0.06(-0.06%)
Sep 12, 2023	92.59	94.72	92.59	93.92	37,813	+1.18(+1.28%)
Sep 11, 2023	93.69	93.69	92.73	92.73	6,849	-0.37(-0.39%)
Sep 08, 2023	92.44	93.18	92.44	93.10	10,181	+0.71(+0.77%)
Sep 07, 2023	91.87	92.49	91.87	92.39	6,087	-0.08(-0.09%)
Sep 06, 2023	92.75	92.80	92.14	92.47	9,548	-0.42(-0.46%)
Sep 05, 2023	93.72	93.72	92.89	92.89	11,141	-1.25(-1.33%)
Sep 01, 2023	94.01	94.14	93.85	94.14	7,563	+0.88(+0.95%)
Aug 31, 2023	93.79	93.98	93.19	93.26	7,358	-0.27(-0.28%)
Aug 30, 2023	93.77	94.21	93.53	93.53	14,037	-0.15(-0.16%)
Aug 29, 2023	93.16	94.01	93.16	93.68	14,268	+0.79(+0.85%)
Aug 28, 2023	92.28	93.15	92.28	92.89	26,063	+0.94(+1.02%)
Aug 25, 2023	91.58	92.17	91.00	91.95	18,174	+0.40(+0.44%)
Aug 24, 2023	91.46	92.59	91.29	91.55	10,453	-0.14(-0.15%)
Aug 23, 2023	90.95	91.79	90.95	91.69	11,276	+0.86(+0.95%)
Aug 22, 2023	92.07	92.08	90.80	90.83	13,871	-1.24(-1.35%)
Aug 21, 2023	92.02	92.20	91.31	92.07	26,724	+0.19(+0.20%)
Aug 18, 2023	91.47	92.39	91.47	91.88	12,571	-0.26(-0.28%)
Aug 17, 2023	92.59	92.92	91.92	92.14	12,502	-0.32(-0.34%)
Aug 16, 2023	92.12	92.86	92.12	92.46	38,244	-0.26(-0.28%)
Aug 15, 2023	93.36	93.36	92.36	92.71	39,401	-1.22(-1.30%)
Aug 14, 2023	93.80	94.18	93.55	93.93	15,414	-0.53(-0.56%)
Aug 11, 2023	93.88	94.60	93.88	94.46	10,316	+0.19(+0.20%)
Aug 10, 2023	94.41	95.45	94.01	94.27	10,463	+0.06(+0.06%)
Aug 09, 2023	94.67	95.08	94.20	94.21	11,422	-0.64(-0.68%)
Aug 08, 2023	94.69	95.24	93.75	94.85	18,522	-1.11(-1.16%)
Aug 07, 2023	95.43	96.32	95.43	95.97	15,410	+0.57(+0.60%)
Aug 04, 2023	95.36	96.74	95.23	95.40	11,647	-0.11(-0.11%)
Aug 03, 2023	95.04	96.06	94.62	95.51	11,403	-0.29(-0.30%)
Aug 02, 2023	95.58	96.00	95.30	95.79	33,739	-0.77(-0.80%)
Aug 01, 2023	96.31	96.60	96.04	96.56	11,433	+0.04(+0.04%)
Jul 31, 2023	96.57	96.95	96.25	96.52	12,509	+0.10(+0.10%)
Jul 28, 2023	97.22	97.22	96.26	96.42	36,120	-0.39(-0.41%)
Jul 27, 2023	98.03	98.41	96.54	96.82	23,926	-1.01(-1.03%)
Jul 26, 2023	97.32	97.82	97.24	97.82	24,708	+0.38(+0.39%)
Jul 25, 2023	97.25	97.90	97.18	97.44	36,041	-0.07(-0.07%)
Jul 24, 2023	97.03	98.14	97.03	97.51	17,286	+0.79(+0.82%)
Jul 21, 2023	97.11	97.28	96.24	96.72	13,488	-0.10(-0.10%)
Jul 20, 2023	95.34	96.95	95.34	96.82	19,234	+1.00(+1.04%)
Jul 19, 2023	95.22	96.51	95.22	95.82	28,596	+0.38(+0.39%)
Jul 18, 2023	92.91	95.57	92.91	95.45	65,494	+3.30(+3.58%)
Jul 17, 2023	91.62	92.51	91.26	92.15	32,130	+0.50(+0.55%)
Jul 14, 2023	92.79	92.79	91.56	91.65	35,323	-0.57(-0.62%)
Jul 13, 2023	91.27	92.22	91.27	92.22	178,688	+1.10(+1.20%)
Jul 12, 2023	91.16	91.72	90.85	91.12	63,742	+0.89(+0.98%)
Jul 11, 2023	89.15	90.24	88.92	90.24	571,744	+1.44(+1.62%)
Jul 10, 2023	88.28	89.33	88.28	88.80	30,959	+0.31(+0.35%)
Jul 07, 2023	87.77	89.05	87.77	88.49	38,705	+0.42(+0.48%)
Jul 06, 2023	88.46	88.80	87.43	88.07	378,220	-1.32(-1.48%)
Jul 05, 2023	89.80	89.80	89.07	89.39	16,309	-1.03(-1.13%)
Jul 03, 2023	89.38	90.89	89.38	90.41	29,292	+0.88(+0.98%)
Jun 30, 2023	90.00	90.06	89.42	89.54	28,444	+0.04(+0.04%)
Jun 29, 2023	88.33	89.53	88.33	89.50	43,481	+1.83(+2.08%)
Jun 28, 2023	87.58	88.00	87.51	87.67	15,729	+0.18(+0.20%)
Jun 27, 2023	86.54	87.97	86.54	87.49	16,263	+0.81(+0.93%)
Jun 26, 2023	86.72	87.30	86.68	86.68	17,743	-0.26(-0.30%)
Jun 23, 2023	86.94	87.20	86.55	86.94	40,573	-0.86(-0.98%)
Jun 22, 2023	88.61	88.61	87.35	87.80	40,700	-0.99(-1.11%)
Jun 21, 2023	89.43	89.58	88.79	88.79	19,841	-0.94(-1.04%)
Jun 20, 2023	89.95	89.95	88.95	89.72	19,257	-0.79(-0.87%)
Jun 16, 2023	91.44	91.44	90.20	90.51	22,928	-0.72(-0.79%)
Jun 15, 2023	90.00	91.42	90.00	91.23	48,210	+5.23(+6.09%)
May 08, 2023	86.55	86.69	85.79	86.00	20,360	-0.32(-0.37%)
May 05, 2023	85.31	86.44	85.31	86.32	26,307	+2.06(+2.44%)
May 04, 2023	84.95	84.95	83.67	84.26	101,012	-1.22(-1.42%)
May 03, 2023	87.21	87.30	85.35	85.48	29,462	-1.74(-1.99%)
May 02, 2023	88.77	88.77	86.56	87.21	29,925	-2.04(-2.29%)
May 01, 2023	90.07	90.52	89.19	89.25	23,051	-0.88(-0.98%)
Apr 28, 2023	89.14	90.29	89.14	90.14	37,922	+0.51(+0.57%)
Apr 27, 2023	88.94	89.82	88.30	89.63	39,073	+1.28(+1.44%)
Apr 26, 2023	89.14	89.31	88.05	88.35	36,276	-1.03(-1.15%)
Apr 25, 2023	90.50	90.50	89.26	89.38	62,566	-1.78(-1.95%)
Apr 24, 2023	91.60	91.75	90.85	91.16	55,294	-0.76(-0.82%)
Apr 21, 2023	91.45	91.91	90.81	91.91	28,498	+0.41(+0.45%)
Apr 20, 2023	91.12	91.89	91.12	91.50	35,044	-0.33(-0.36%)
Apr 19, 2023	90.09	92.13	90.09	91.83	88,351	+0.67(+0.73%)
Apr 18, 2023	90.51	91.34	90.30	91.17	48,224	+0.04(+0.04%)
Apr 17, 2023	89.54	91.14	89.44	91.13	69,517	+1.33(+1.49%)
Apr 14, 2023	89.70	90.25	89.29	89.79	54,675	+0.64(+0.72%)
Apr 13, 2023	88.72	89.31	88.31	89.16	1,040,528	+0.53(+0.60%)
Apr 12, 2023	88.90	89.16	88.18	88.63	37,903	+0.43(+0.49%)
Apr 11, 2023	87.72	88.72	87.57	88.19	47,853	+0.70(+0.81%)
Apr 10, 2023	87.16	87.84	87.16	87.49	37,162	-0.06(-0.07%)
Apr 06, 2023	87.08	87.62	87.08	87.55	89,190	+0.57(+0.65%)
Apr 05, 2023	87.63	87.63	86.59	86.98	119,376	-1.03(-1.17%)
Apr 04, 2023	89.05	89.50	87.59	88.01	97,432	-1.10(-1.23%)
Apr 03, 2023	89.77	89.98	88.94	89.11	1,089,958	-0.78(-0.87%)
Mar 31, 2023	88.80	89.89	88.67	89.89	52,070	+1.47(+1.66%)
Mar 30, 2023	89.31	89.48	87.94	88.42	28,196	-0.20(-0.22%)
Mar 29, 2023	88.23	88.62	87.68	88.62	30,786	+1.03(+1.18%)
Mar 28, 2023	87.59	87.70	86.94	87.59	64,885	+0.01(+0.01%)
Mar 27, 2023	87.33	88.23	87.12	87.58	79,734	+1.42(+1.65%)
Mar 24, 2023	86.03	86.21	84.62	86.16	48,650	-1.10(-1.26%)
Mar 23, 2023	88.09	88.83	86.59	87.25	957,870	-0.70(-0.79%)
Mar 22, 2023	89.38	90.08	87.95	87.95	72,695	-1.79(-1.99%)
Mar 21, 2023	89.33	89.91	89.12	89.74	78,192	+2.46(+2.82%)
Mar 20, 2023	86.22	87.96	86.22	87.28	150,370	+1.06(+1.23%)
Mar 17, 2023	87.10	87.10	85.36	86.21	52,819	-1.84(-2.08%)
Mar 16, 2023	86.14	89.03	85.34	88.05	202,996	+0.90(+1.03%)
Mar 15, 2023	85.93	87.15	84.94	87.15	275,781	-0.92(-1.04%)
Mar 14, 2023	88.06	88.88	87.04	88.07	474,133	+2.68(+3.14%)
Mar 13, 2023	85.60	87.26	82.95	85.38	180,728	-3.14(-3.55%)
Mar 10, 2023	92.57	92.57	88.14	88.53	334,264	-4.85(-5.20%)
Mar 09, 2023	97.24	97.24	93.15	93.38	161,425	-4.78(-4.87%)
Mar 08, 2023	97.70	98.33	97.65	98.16	660,934	+0.62(+0.63%)
Mar 07, 2023	98.89	99.21	97.47	97.55	10,785	-1.70(-1.71%)
Mar 06, 2023	100.04	100.23	99.20	99.25	32,371	-0.68(-0.68%)
Mar 03, 2023	98.92	100.02	98.92	99.93	31,077	+1.41(+1.43%)
Mar 02, 2023	97.99	98.73	97.27	98.52	62,936	-0.06(-0.06%)
Mar 01, 2023	98.56	98.89	98.27	98.58	72,318	-0.22(-0.23%)
Feb 28, 2023	99.25	99.72	98.81	98.81	25,285	-0.51(-0.52%)
Feb 27, 2023	100.64	100.65	99.21	99.32	106,278	-0.61(-0.61%)
Feb 24, 2023	98.89	100.11	98.88	99.93	86,003	+0.36(+0.36%)
Feb 23, 2023	100.25	100.45	98.84	99.57	22,713	-0.22(-0.22%)
Feb 22, 2023	100.18	100.27	99.52	99.78	44,704	-0.42(-0.42%)
Feb 21, 2023	100.91	101.48	100.04	100.20	43,488	-1.58(-1.55%)
Feb 17, 2023	101.25	101.93	101.09	101.78	21,345	-0.04(-0.04%)
Feb 16, 2023	101.95	102.70	101.71	101.82	32,369	-0.58(-0.56%)
Feb 15, 2023	101.34	102.56	100.93	102.40	45,584	+0.44(+0.43%)
Feb 14, 2023	101.92	103.12	101.58	101.97	45,536	-0.00(-0.00%)
Feb 13, 2023	101.36	102.22	101.36	101.97	15,105	+0.78(+0.77%)
Feb 10, 2023	100.22	101.38	99.92	101.19	40,363	+0.57(+0.56%)
Feb 09, 2023	102.59	102.72	100.40	100.62	113,915	-1.39(-1.36%)
Feb 08, 2023	101.61	102.70	101.61	102.01	55,707	+0.04(+0.04%)
Feb 07, 2023	100.32	102.28	100.32	101.97	38,521	+1.05(+1.04%)
Feb 06, 2023	100.36	101.40	100.36	100.92	43,026	+0.10(+0.10%)
Feb 03, 2023	99.58	102.01	99.04	100.82	129,472	+0.69(+0.69%)
Feb 02, 2023	100.87	101.46	99.63	100.12	61,113	-0.32(-0.32%)
Feb 01, 2023	99.22	101.29	98.91	100.45	158,322	+0.68(+0.68%)
Jan 31, 2023	98.46	99.76	98.39	99.76	20,925	+1.44(+1.47%)
Jan 30, 2023	97.62	99.06	97.62	98.32	55,900	+0.17(+0.17%)
Jan 27, 2023	98.61	99.31	98.04	98.15	40,797	-0.88(-0.89%)
Jan 26, 2023	98.73	99.04	98.11	99.03	24,247	+0.51(+0.52%)
Jan 25, 2023	96.83	98.60	96.83	98.52	25,738	+0.61(+0.62%)
Jan 24, 2023	97.52	98.38	97.52	97.92	37,201	-0.08(-0.08%)
Jan 23, 2023	97.16	98.08	96.74	98.00	48,008	+1.04(+1.08%)
Jan 20, 2023	96.59	97.15	96.24	96.95	489,238	+0.67(+0.70%)
Jan 19, 2023	96.92	97.39	95.96	96.28	41,613	-2.13(-2.16%)
Jan 18, 2023	99.18	99.26	98.28	98.41	80,041	-0.80(-0.81%)
Jan 17, 2023	99.45	99.74	99.00	99.21	46,536	-0.72(-0.72%)
Jan 13, 2023	98.35	100.21	98.35	99.93	19,375	+0.51(+0.51%)
Jan 12, 2023	99.12	99.67	97.94	99.42	53,770	+0.70(+0.71%)
Jan 11, 2023	98.60	98.90	98.31	98.72	67,323	+0.13(+0.13%)
Jan 10, 2023	97.50	98.60	97.33	98.59	398,362	+1.26(+1.29%)
Jan 09, 2023	97.12	98.65	96.90	97.33	33,416	+0.57(+0.59%)
Jan 06, 2023	95.61	96.81	94.85	96.77	75,681	+2.03(+2.14%)
Jan 05, 2023	94.54	95.12	94.24	94.74	31,191	-0.26(-0.28%)
Jan 04, 2023	94.82	95.68	94.15	95.00	102,179	+0.75(+0.80%)
Jan 03, 2023	94.46	94.99	93.41	94.25	229,921	+0.40(+0.43%)
Dec 30, 2022	93.56	94.05	93.15	93.85	41,809	-0.50(-0.53%)
Dec 29, 2022	93.96	94.51	93.59	94.34	28,361	+1.16(+1.25%)
Dec 28, 2022	93.53	93.90	93.18	93.18	35,132	-0.54(-0.57%)
Dec 27, 2022	94.19	94.26	93.36	93.72	21,772	-0.30(-0.32%)
Dec 23, 2022	93.50	94.43	93.03	94.02	17,645	+0.60(+0.64%)
Dec 22, 2022	93.74	93.74	92.19	93.43	31,425	-0.91(-0.96%)
Dec 21, 2022	93.19	94.51	93.19	94.34	63,021	+1.85(+1.99%)
Dec 20, 2022	92.40	93.21	92.40	92.49	20,443	+0.20(+0.22%)
Dec 19, 2022	93.00	93.22	91.87	92.29	38,487	-0.63(-0.68%)
Dec 16, 2022	92.46	93.03	92.22	92.92	43,940	-0.64(-0.69%)
Dec 15, 2022	94.37	94.39	92.90	93.56	132,746	-2.17(-2.26%)
Dec 14, 2022	97.06	97.62	95.38	95.73	52,003	-1.71(-1.75%)
Dec 13, 2022	99.72	99.72	96.86	97.44	34,204	+0.34(+0.35%)
Dec 12, 2022	96.01	97.19	95.36	97.10	14,755	+1.03(+1.07%)
Dec 09, 2022	96.03	96.49	95.87	96.07	67,606	+0.07(+0.07%)
Dec 08, 2022	96.57	96.78	95.80	96.00	32,825	+0.20(+0.21%)
Dec 07, 2022	96.58	96.93	95.73	95.80	80,742	-1.17(-1.20%)
Dec 06, 2022	97.67	97.73	96.31	96.96	105,133	-1.07(-1.09%)
Dec 05, 2022	99.73	99.73	97.48	98.03	47,973	-2.13(-2.12%)
Dec 02, 2022	99.14	100.42	99.14	100.16	32,317	-0.01(-0.01%)
Dec 01, 2022	100.45	100.55	99.54	100.17	62,111	-0.01(-0.01%)
Nov 30, 2022	98.53	100.18	97.19	100.18	23,471	+1.78(+1.81%)
Nov 29, 2022	97.91	98.58	97.91	98.40	34,571	+0.67(+0.69%)
Nov 28, 2022	98.58	98.80	97.67	97.73	85,015	-1.42(-1.43%)
Nov 25, 2022	98.63	99.40	98.36	99.15	13,134	+0.20(+0.21%)
Nov 23, 2022	98.71	99.40	98.63	98.94	387,196	+0.42(+0.42%)
Nov 22, 2022	97.98	98.73	97.97	98.53	20,885	+1.12(+1.15%)
Nov 21, 2022	97.14	97.68	97.09	97.41	159,585	+0.27(+0.28%)
Nov 18, 2022	97.78	97.98	96.72	97.14	27,917	+0.29(+0.30%)
Nov 17, 2022	96.29	97.00	96.00	96.85	259,400	-0.86(-0.88%)
Nov 16, 2022	98.46	98.55	97.55	97.70	28,110	-1.07(-1.08%)
Nov 15, 2022	99.23	99.47	98.06	98.77	82,139	+0.86(+0.88%)
Nov 14, 2022	98.23	99.39	97.75	97.90	2,370,018	-0.84(-0.85%)
Nov 11, 2022	98.55	99.23	98.28	98.74	33,069	+0.64(+0.65%)
Nov 10, 2022	97.14	98.18	96.17	98.10	66,574	+3.87(+4.10%)
Nov 09, 2022	95.43	95.95	94.06	94.23	269,086	-1.70(-1.77%)
Nov 08, 2022	95.47	96.75	95.25	95.93	97,475	+0.53(+0.56%)
Nov 07, 2022	95.22	95.42	94.59	95.40	18,151	+0.83(+0.87%)
Nov 04, 2022	94.56	94.92	93.52	94.57	39,086	+1.43(+1.53%)
Nov 03, 2022	92.52	93.89	92.08	93.14	157,003	-0.39(-0.42%)
Nov 02, 2022	93.84		93.37	93.53	100,432	-0.34(-0.36%)
Nov 01, 2022	94.01	94.25	93.33	93.87	58,363	+0.66(+0.71%)
Oct 31, 2022	93.05	93.71	93.05	93.21	40,778	-0.15(-0.16%)
Oct 28, 2022	91.29	93.43	91.11	93.36	84,815	+2.29(+2.52%)
Oct 27, 2022	90.65	91.88	90.65	91.06	43,159	+1.23(+1.37%)
Oct 26, 2022	89.44	90.75	89.44	89.83	37,166	+0.44(+0.49%)
Oct 25, 2022	87.96	89.42	87.92	89.39	87,937	+1.34(+1.52%)
Oct 24, 2022	87.89	88.43	87.59	88.05	23,164	+0.59(+0.68%)
Oct 21, 2022	84.70	87.54	84.70	87.46	14,619	+2.66(+3.14%)
Oct 20, 2022	85.53	86.33	84.53	84.79	13,702	-0.80(-0.93%)
Oct 19, 2022	85.98	86.44	85.12	85.59	13,276	-0.89(-1.03%)
Oct 18, 2022	87.14	87.84	85.93	86.49	34,807	+1.77(+2.09%)
Oct 17, 2022	84.87	85.70	84.42	84.72	43,094	+1.31(+1.57%)
Oct 14, 2022	86.63	87.47	83.36	83.40	32,677	-3.21(-3.70%)
Oct 13, 2022	82.53	86.96	82.13	86.61	91,510	+2.42(+2.87%)
Oct 12, 2022	84.06	85.04	84.03	84.19	33,977	+0.13(+0.15%)
Oct 11, 2022	84.84	85.39	83.64	84.07	27,258	-1.22(-1.44%)
Oct 10, 2022	86.15	86.15	84.86	85.29	78,656	-0.14(-0.16%)
Oct 07, 2022	86.02	86.23	84.95	85.43	39,325	-1.99(-2.28%)
Oct 06, 2022	87.48	88.17	87.19	87.42	21,489	-0.66(-0.75%)
Oct 05, 2022	87.17	88.46	86.85	88.08	78,087	-0.55(-0.62%)
Oct 04, 2022	85.91	88.63	85.91	88.63	25,565	+3.94(+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.