Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	110.25	112.99	110.25	111.53	278,720	+1.42(+1.29%)
Sep 28, 2023	110.00	111.06	109.04	110.11	254,675	-0.05(-0.05%)
Sep 27, 2023	111.33	112.66	110.01	110.16	134,345	-0.74(-0.67%)
Sep 26, 2023	111.28	112.96	110.25	110.90	207,628	-1.19(-1.06%)
Sep 25, 2023	111.83	112.75	112.02	112.09	103,013	-0.24(-0.21%)
Sep 22, 2023	111.35	113.47	111.24	112.33	186,025	+0.98(+0.88%)
Sep 21, 2023	111.27	112.02	110.08	111.35	177,002	-0.95(-0.85%)
Sep 20, 2023	112.50	113.67	111.86	112.30	148,801	+0.43(+0.38%)
Sep 19, 2023	112.28	113.80	111.47	111.87	203,229	-0.13(-0.12%)
Sep 18, 2023	110.84	113.45	110.59	112.00	281,201	+0.62(+0.56%)
Sep 15, 2023	111.09	111.43	109.67	111.38	529,391	+0.21(+0.19%)
Sep 14, 2023	112.18	112.46	110.45	111.17	223,521	-0.76(-0.68%)
Sep 13, 2023	113.16	114.45	111.36	111.93	225,617	-1.30(-1.15%)
Sep 12, 2023	112.64	113.62	112.53	113.23	148,260	-0.09(-0.08%)
Sep 11, 2023	113.24	113.91	111.80	113.32	263,555	-0.16(-0.14%)
Sep 08, 2023	113.60	115.40	112.31	113.48	289,005	+0.40(+0.35%)
Sep 07, 2023	116.50	116.96	111.11	113.08	572,568	-1.97(-1.71%)
Sep 06, 2023	113.16	124.33	112.13	115.05	2,280,880	+19.76(+20.74%)
Sep 05, 2023	97.58	98.18	93.94	95.29	363,357	-2.76(-2.81%)
Sep 01, 2023	97.76	99.50	97.19	98.05	169,847	+1.02(+1.05%)
Aug 31, 2023	96.85	98.18	95.89	97.03	168,160	+0.52(+0.54%)
Aug 30, 2023	95.29	97.41	95.29	96.51	100,011	+1.46(+1.54%)
Aug 29, 2023	95.24	95.55	94.01	95.05	102,179	-0.35(-0.37%)
Aug 28, 2023	94.50	96.21	94.50	95.40	104,972	+0.99(+1.05%)
Aug 25, 2023	94.64	95.80	94.03	94.41	83,205	+0.29(+0.31%)
Aug 24, 2023	97.18	97.18	93.89	94.12	105,038	-3.35(-3.44%)
Aug 23, 2023	96.22	99.52	94.75	97.47	147,135	+1.85(+1.93%)
Aug 22, 2023	94.53	95.72	93.16	95.62	97,283	+1.55(+1.65%)
Aug 21, 2023	93.50	95.43	93.50	94.07	133,227	+0.59(+0.63%)
Aug 18, 2023	91.74	94.07	91.25	93.48	111,710	+0.99(+1.07%)
Aug 17, 2023	93.79	94.94	92.22	92.49	102,480	-1.26(-1.34%)
Aug 16, 2023	94.41	95.25	93.73	93.75	87,020	-0.66(-0.70%)
Aug 15, 2023	95.24	95.84	94.37	94.41	77,315	-1.37(-1.43%)
Aug 14, 2023	95.01	96.74	94.55	95.78	84,942	+0.12(+0.13%)
Aug 11, 2023	97.01	97.01	95.24	95.66	86,047	-1.33(-1.37%)
Aug 10, 2023	97.11	97.75	95.66	96.99	111,644	-0.12(-0.12%)
Aug 09, 2023	97.41	97.69	96.47	97.11	106,265	+0.25(+0.26%)
Aug 08, 2023	97.05	97.49	96.02	96.86	103,016	-1.24(-1.26%)
Aug 07, 2023	96.62	98.22	95.68	98.10	112,263	+1.48(+1.53%)
Aug 04, 2023	96.07	98.45	96.07	96.62	117,583	+0.86(+0.90%)
Aug 03, 2023	96.45	96.45	94.40	95.76	144,701	-1.19(-1.23%)
Aug 02, 2023	96.82	97.91	96.25	96.95	98,010	-1.03(-1.05%)
Aug 01, 2023	95.18	99.34	94.30	97.98	265,378	+2.72(+2.86%)
Jul 31, 2023	95.20	96.01	94.69	95.26	144,912	+0.23(+0.24%)
Jul 28, 2023	94.76	95.83	94.75	95.03	81,939	+0.77(+0.82%)
Jul 27, 2023	96.00	96.31	93.12	94.26	144,117	-1.50(-1.57%)
Jul 26, 2023	96.98	98.00	95.35	95.76	110,908	-0.52(-0.54%)
Jul 25, 2023	95.19	96.97	95.04	96.28	125,989	-0.13(-0.13%)
Jul 24, 2023	96.47	96.51	95.66	96.41	143,053	-0.06(-0.06%)
Jul 21, 2023	93.61	97.60	93.40	96.47	267,480	+3.92(+4.24%)
Jul 20, 2023	93.16	93.88	91.00	92.55	236,233	-0.52(-0.56%)
Jul 19, 2023	94.13	95.28	92.66	93.07	168,740	-0.71(-0.76%)
Jul 18, 2023	95.74	96.47	92.56	93.78	234,954	-2.05(-2.14%)
Jul 17, 2023	96.45	97.31	95.69	95.83	118,694	-0.62(-0.64%)
Jul 14, 2023	99.68	99.82	95.97	96.45	157,747	-3.46(-3.46%)
Jul 13, 2023	100.11	100.80	99.66	99.91	110,515	+0.02(+0.02%)
Jul 12, 2023	100.74	100.78	99.30	99.89	130,725	+0.22(+0.22%)
Jul 11, 2023	98.60	99.95	98.19	99.67	150,703	+1.70(+1.74%)
Jul 10, 2023	96.00	98.03	95.79	97.97	151,476	+1.77(+1.84%)
Jul 07, 2023	96.63	98.07	96.10	96.20	138,099	-0.35(-0.36%)
Jul 06, 2023	99.34	99.34	96.03	96.55	164,933	-1.87(-1.90%)
Jul 05, 2023	100.69	100.69	97.51	98.42	213,552	-2.79(-2.76%)
Jul 03, 2023	102.05	102.50	99.95	101.21	114,068	-1.07(-1.05%)
Jun 30, 2023	100.73	103.28	100.35	102.28	242,351	+2.21(+2.21%)
Jun 29, 2023	95.53	101.48	95.02	100.07	449,383	+5.36(+5.66%)
Jun 28, 2023	95.61	97.38	92.00	94.71	781,198	+4.39(+4.86%)
Jun 27, 2023	90.60	91.36	89.69	90.32	457,932	+0.06(+0.07%)
Jun 26, 2023	90.01	90.73	89.14	90.26	359,202	-0.63(-0.69%)
Jun 23, 2023	94.94	95.04	90.77	90.89	288,675	-4.71(-4.93%)
Jun 22, 2023	97.00	97.00	94.56	95.60	203,460	-1.59(-1.64%)
Jun 21, 2023	95.01	98.22	94.75	97.19	135,274	+2.00(+2.10%)
Jun 20, 2023	93.42	95.40	93.42	95.19	166,524	+1.31(+1.40%)
Jun 16, 2023	95.22	96.73	93.34	93.88	586,005	-0.66(-0.70%)
Jun 15, 2023	94.52	96.94	93.24	94.54	392,895	-8.55(-8.29%)
May 08, 2023	103.45	104.59	102.86	103.09	121,166	+0.27(+0.26%)
May 05, 2023	101.83	102.94	101.18	102.82	94,165	+2.03(+2.01%)
May 04, 2023	101.38	102.29	100.41	100.79	102,416	-1.11(-1.09%)
May 03, 2023	101.71	104.12	101.44	101.90	153,889	+0.26(+0.26%)
May 02, 2023	101.49	102.04	99.58	101.64	144,552	-0.02(-0.02%)
May 01, 2023	101.07	102.87	101.00	101.66	93,116	+0.97(+0.96%)
Apr 28, 2023	99.62	100.69	99.14	100.69	110,851	+0.50(+0.50%)
Apr 27, 2023	100.02	100.53	98.54	100.19	136,776	+0.58(+0.58%)
Apr 26, 2023	101.04	101.04	99.01	99.61	135,341	-1.36(-1.35%)
Apr 25, 2023	100.85	101.22	100.19	100.97	123,651	-0.70(-0.69%)
Apr 24, 2023	102.48	102.75	101.18	101.67	139,736	-1.06(-1.03%)
Apr 21, 2023	103.65	104.00	102.42	102.73	127,375	-0.92(-0.89%)
Apr 20, 2023	103.73	104.17	102.62	103.65	193,755	-1.14(-1.09%)
Apr 19, 2023	105.67	106.15	104.23	104.79	221,579	-1.68(-1.58%)
Apr 18, 2023	107.45	108.78	106.25	106.47	241,113	-0.46(-0.43%)
Apr 17, 2023	105.84	107.90	105.60	106.93	186,702	+0.61(+0.57%)
Apr 14, 2023	108.65	108.65	104.57	106.32	270,897	-1.97(-1.82%)
Apr 13, 2023	107.89	109.22	107.00	108.29	335,152	+1.46(+1.37%)
Apr 12, 2023	107.55	107.55	105.53	106.83	238,738	+0.52(+0.49%)
Apr 11, 2023	107.81	108.20	104.73	106.31	265,921	-0.77(-0.72%)
Apr 10, 2023	103.84	107.38	103.58	107.08	329,862	+3.29(+3.17%)
Apr 06, 2023	101.96	105.59	101.78	103.79	546,989	+2.03(+1.99%)
Apr 05, 2023	101.50	103.88	100.06	101.76	452,041	+0.20(+0.20%)
Apr 04, 2023	96.42	106.94	96.19	101.56	1,720,611	+9.61(+10.45%)
Apr 03, 2023	91.67	92.50	90.82	91.95	197,828	+0.29(+0.32%)
Mar 31, 2023	91.56	92.41	91.00	91.66	163,530	+0.71(+0.78%)
Mar 30, 2023	91.66	92.00	90.40	90.95	84,639	+0.02(+0.02%)
Mar 29, 2023	91.12	91.54	89.69	90.93	125,739	+0.70(+0.78%)
Mar 28, 2023	90.15	91.46	89.93	90.23	95,181	-0.37(-0.41%)
Mar 27, 2023	90.99	91.07	90.03	90.60	96,070	+0.54(+0.60%)
Mar 24, 2023	88.60	90.48	88.33	90.06	112,430	+0.71(+0.79%)
Mar 23, 2023	89.84	90.98	88.61	89.35	97,497	+0.03(+0.03%)
Mar 22, 2023	91.31	91.89	89.32	89.32	129,600	-2.23(-2.44%)
Mar 21, 2023	93.00	93.30	91.09	91.55	136,271	+0.07(+0.08%)
Mar 20, 2023	90.81	92.58	90.69	91.48	178,310	+1.09(+1.21%)
Mar 17, 2023	90.78	91.50	88.83	90.39	558,562	-1.04(-1.14%)
Mar 16, 2023	89.88	92.40	89.41	91.43	191,690	+0.49(+0.54%)
Mar 15, 2023	91.01	91.24	88.10	90.94	191,488	-1.62(-1.75%)
Mar 14, 2023	91.00	92.72	90.51	92.56	198,065	+2.69(+2.99%)
Mar 13, 2023	88.55	90.86	87.33	89.87	186,064	-0.67(-0.74%)
Mar 10, 2023	90.99	90.99	88.00	90.54	254,749	-0.93(-1.02%)
Mar 09, 2023	93.84	94.65	91.27	91.47	212,612	-2.23(-2.38%)
Mar 08, 2023	92.00	94.37	90.95	93.70	439,132	+2.42(+2.65%)
Mar 07, 2023	92.00	96.06	88.95	91.28	704,589	+3.71(+4.24%)
Mar 06, 2023	88.86	90.17	86.69	87.57	332,279	-1.70(-1.90%)
Mar 03, 2023	87.38	90.13	86.45	89.27	192,622	+2.40(+2.76%)
Mar 02, 2023	84.76	87.01	84.21	86.87	169,183	+2.11(+2.49%)
Mar 01, 2023	85.63	87.55	83.87	84.76	175,004	-0.98(-1.14%)
Feb 28, 2023	85.57	86.66	85.00	85.74	129,642	+0.14(+0.16%)
Feb 27, 2023	86.14	87.25	85.46	85.60	110,530	+0.47(+0.55%)
Feb 24, 2023	85.14	86.22	84.13	85.13	126,509	-0.98(-1.14%)
Feb 23, 2023	85.95	86.73	85.14	86.11	103,014	+0.92(+1.08%)
Feb 22, 2023	84.92	86.38	84.46	85.19	153,241	+0.34(+0.40%)
Feb 21, 2023	87.10	87.36	83.55	84.85	165,217	-2.88(-3.28%)
Feb 17, 2023	88.57	88.57	86.50	87.73	152,266	-0.90(-1.02%)
Feb 16, 2023	89.80	90.97	88.52	88.63	115,159	-2.68(-2.94%)
Feb 15, 2023	89.89	92.28	89.89	91.31	106,942	+0.82(+0.91%)
Feb 14, 2023	90.40	91.25	88.95	90.49	88,716	-0.32(-0.35%)
Feb 13, 2023	88.84	91.26	88.55	90.81	159,805	+2.57(+2.91%)
Feb 10, 2023	86.09	88.78	85.72	88.24	116,906	+1.50(+1.73%)
Feb 09, 2023	89.19	90.11	85.97	86.74	138,211	-2.27(-2.55%)
Feb 08, 2023	90.52	90.82	88.74	89.01	102,122	-2.21(-2.42%)
Feb 07, 2023	91.78	91.78	88.20	91.22	154,698	-0.56(-0.61%)
Feb 06, 2023	91.62	93.24	90.81	91.78	98,287	-0.18(-0.20%)
Feb 03, 2023	93.08	95.50	91.86	91.96	237,047	-2.04(-2.17%)
Feb 02, 2023	91.46	94.69	91.17	94.00	231,102	+3.46(+3.82%)
Feb 01, 2023	89.10	91.62	88.54	90.54	173,994	+1.57(+1.76%)
Jan 31, 2023	88.01	89.24	87.97	88.97	138,921	+1.28(+1.46%)
Jan 30, 2023	88.20	89.35	87.28	87.69	100,623	-0.91(-1.03%)
Jan 27, 2023	88.40	90.32	87.85	88.60	167,194	+0.30(+0.34%)
Jan 26, 2023	86.65	88.73	85.96	88.30	102,794	+2.47(+2.88%)
Jan 25, 2023	84.84	85.88	84.31	85.83	71,974	+0.11(+0.13%)
Jan 24, 2023	85.05	85.88	83.80	85.72	113,416	+0.16(+0.19%)
Jan 23, 2023	83.00	85.56	82.91	85.56	100,050	+2.65(+3.20%)
Jan 20, 2023	83.05	83.24	81.04	82.91	124,632	+0.72(+0.88%)
Jan 19, 2023	83.51	83.58	81.78	82.19	158,400	-1.95(-2.32%)
Jan 18, 2023	88.40	88.61	82.64	84.14	279,191	-3.25(-3.72%)
Jan 17, 2023	88.10	89.39	87.24	87.39	89,931	-0.92(-1.04%)
Jan 13, 2023	87.59	88.46	86.23	88.31	112,240	+0.11(+0.12%)
Jan 12, 2023	90.37	90.37	87.52	88.20	113,213	-1.53(-1.71%)
Jan 11, 2023	90.76	91.43	88.83	89.73	147,980	-0.09(-0.10%)
Jan 10, 2023	90.01	90.65	89.01	89.82	186,583	+0.08(+0.09%)
Jan 09, 2023	89.55	90.40	87.52	89.74	270,039	+3.63(+4.22%)
Jan 06, 2023	83.46	86.39	83.06	86.11	230,107	+3.66(+4.44%)
Jan 05, 2023	82.39	83.88	81.12	82.45	88,731	-0.24(-0.29%)
Jan 04, 2023	84.15	85.09	82.10	82.69	140,308	-1.15(-1.37%)
Jan 03, 2023	86.62	86.62	82.88	83.84	147,001	-1.82(-2.12%)
Dec 30, 2022	85.04	86.10	83.70	85.66	153,766	+0.25(+0.29%)
Dec 29, 2022	84.02	85.66	83.00	85.41	102,865	+2.71(+3.28%)
Dec 28, 2022	82.67	84.07	82.40	82.70	84,322	+0.03(+0.04%)
Dec 27, 2022	85.25	85.32	82.55	82.67	84,014	-2.05(-2.42%)
Dec 23, 2022	83.57	84.72	82.13	84.72	119,007	+1.35(+1.62%)
Dec 22, 2022	84.61	84.61	81.10	83.37	272,557	-1.93(-2.26%)
Dec 21, 2022	84.12	85.72	82.95	85.30	171,978	+2.66(+3.22%)
Dec 20, 2022	81.29	83.64	80.71	82.64	149,917	+1.43(+1.76%)
Dec 19, 2022	81.95	83.41	80.85	81.21	179,649	-0.65(-0.79%)
Dec 16, 2022	87.29	88.45	81.34	81.86	917,522	-6.21(-7.05%)
Dec 15, 2022	87.09	88.15	85.61	88.07	211,633	-0.02(-0.02%)
Dec 14, 2022	86.34	90.03	86.17	88.09	228,680	+2.14(+2.49%)
Dec 13, 2022	90.86	91.51	85.78	85.95	242,304	-1.76(-2.01%)
Dec 12, 2022	83.20	88.09	82.96	87.71	235,521	+5.58(+6.79%)
Dec 09, 2022	81.59	83.03	80.58	82.13	159,260	-0.06(-0.07%)
Dec 08, 2022	82.63	84.32	81.15	82.19	213,039	-0.18(-0.22%)
Dec 07, 2022	88.61	88.61	81.74	82.37	395,974	-2.74(-3.22%)
Dec 06, 2022	89.13	89.85	84.41	85.11	243,927	-3.60(-4.06%)
Dec 05, 2022	91.79	91.79	88.04	88.71	153,268	-3.97(-4.28%)
Dec 02, 2022	90.02	93.82	89.69	92.68	110,111	+1.27(+1.39%)
Dec 01, 2022	92.07	92.07	89.97	91.41	142,660	-0.58(-0.63%)
Nov 30, 2022	89.44	92.29	87.81	91.99	174,572	+3.06(+3.44%)
Nov 29, 2022	92.05	92.21	87.67	88.93	157,087	-3.49(-3.78%)
Nov 28, 2022	91.50	92.84	89.91	92.42	198,843	+0.34(+0.37%)
Nov 25, 2022	90.42	93.80	90.29	92.08	95,028	+1.79(+1.98%)
Nov 23, 2022	90.56	91.06	88.70	90.29	167,359	-0.27(-0.30%)
Nov 22, 2022	92.98	92.98	88.15	90.56	375,003	-2.14(-2.31%)
Nov 21, 2022	92.73	94.32	91.11	92.70	181,540	-0.03(-0.03%)
Nov 18, 2022	93.03	93.94	91.23	92.73	164,930	+2.22(+2.45%)
Nov 17, 2022	89.21	90.72	88.18	90.51	98,157	-0.25(-0.28%)
Nov 16, 2022	93.89	94.32	90.51	90.76	118,213	-2.97(-3.17%)
Nov 15, 2022	91.37	94.20	90.40	93.73	349,159	+4.13(+4.61%)
Nov 14, 2022	92.54	92.99	89.46	89.60	165,658	-3.33(-3.58%)
Nov 11, 2022	91.58	93.29	90.62	92.93	199,382	+0.43(+0.46%)
Nov 10, 2022	86.95	94.02	86.66	92.50	350,505	+10.98(+13.47%)
Nov 09, 2022	82.88	83.48	81.45	81.52	98,027	-2.13(-2.55%)
Nov 08, 2022	85.23	85.93	82.92	83.65	99,542	-1.47(-1.73%)
Nov 07, 2022	85.07	85.92	84.33	85.12	87,844	+0.16(+0.19%)
Nov 04, 2022	86.48	87.18	83.19	84.96	123,341	-1.22(-1.42%)
Nov 03, 2022	85.40	86.95	84.56	86.18	156,384	+0.01(+0.01%)
Nov 02, 2022	88.95	89.36	86.05	86.17	141,288	-3.22(-3.60%)
Nov 01, 2022	93.34	93.81	89.16	89.39	158,199	-2.11(-2.31%)
Oct 31, 2022	90.28	92.13	89.31	91.50	127,727	+1.36(+1.51%)
Oct 28, 2022	88.69	90.51	87.29	90.14	163,485	+1.84(+2.08%)
Oct 27, 2022	84.86	88.44	84.00	88.30	188,026	+4.44(+5.29%)
Oct 26, 2022	85.73	86.48	82.95	83.86	149,714	-0.89(-1.05%)
Oct 25, 2022	83.37	86.83	83.37	84.75	132,825	+1.43(+1.72%)
Oct 24, 2022	80.36	83.57	78.62	83.32	248,914	+3.58(+4.49%)
Oct 21, 2022	79.57	80.01	78.02	79.74	214,961	+0.28(+0.35%)
Oct 20, 2022	78.68	79.95	78.03	79.46	165,001	+0.25(+0.32%)
Oct 19, 2022	79.13	81.13	78.34	79.21	132,999	-0.81(-1.01%)
Oct 18, 2022	80.67	81.36	79.67	80.02	183,035	+1.28(+1.63%)
Oct 17, 2022	76.03	79.20	76.03	78.74	151,475	+3.15(+4.17%)
Oct 14, 2022	79.40	79.67	74.91	75.59	188,169	-3.97(-4.99%)
Oct 13, 2022	75.70	80.15	75.44	79.56	208,354	+2.30(+2.98%)
Oct 12, 2022	78.61	78.83	75.79	77.26	196,504	-1.66(-2.10%)
Oct 11, 2022	77.30	80.42	75.93	78.92	233,666	+1.78(+2.31%)
Oct 10, 2022	76.63	79.31	76.30	77.14	197,705	+0.30(+0.39%)
Oct 07, 2022	78.74	78.99	76.11	76.84	299,087	-2.31(-2.92%)
Oct 06, 2022	82.40	82.83	79.14	79.15	303,048	-4.23(-5.07%)
Oct 05, 2022	85.62	85.98	82.27	83.38	221,993	-3.59(-4.13%)
Oct 04, 2022	86.84	88.34	85.65	86.97	191,178	+1.72(+2.02%)

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.