Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	92.14	92.14	90.58	90.75	34,266	-1.13(-1.23%)
Sep 28, 2023	91.84	92.34	91.71	91.89	86,017	+0.16(+0.18%)
Sep 27, 2023	91.79	91.88	90.87	91.72	145,486	-0.17(-0.18%)
Sep 26, 2023	92.70	92.88	91.78	91.89	30,343	-0.92(-0.99%)
Sep 25, 2023	92.57	92.94	92.75	92.81	33,122	+0.08(+0.08%)
Sep 22, 2023	92.65	93.07	92.63	92.73	69,588	+0.14(+0.15%)
Sep 21, 2023	93.15	93.36	92.54	92.59	26,619	-0.90(-0.96%)
Sep 20, 2023	93.76	94.25	93.49	93.49	14,617	+0.10(+0.10%)
Sep 19, 2023	92.96	93.58	92.86	93.39	14,924	+0.53(+0.57%)
Sep 18, 2023	91.98	92.91	91.98	92.86	21,596	+0.86(+0.94%)
Sep 15, 2023	91.83	92.18	91.83	92.00	18,873	-0.46(-0.50%)
Sep 14, 2023	91.90	92.50	91.90	92.46	15,667	+1.21(+1.32%)
Sep 13, 2023	91.51	91.53	90.90	91.25	13,028	-0.10(-0.11%)
Sep 12, 2023	90.23	91.84	90.23	91.34	25,846	+1.03(+1.15%)
Sep 11, 2023	90.11	90.72	90.11	90.31	19,646	+0.53(+0.59%)
Sep 08, 2023	89.71	90.35	89.68	89.78	5,630	-0.23(-0.26%)
Sep 07, 2023	89.29	90.29	89.29	90.01	12,939	+0.55(+0.62%)
Sep 06, 2023	89.17	89.67	89.17	89.46	53,878	+0.33(+0.37%)
Sep 05, 2023	90.60	90.60	89.13	89.13	16,092	-1.54(-1.69%)
Sep 01, 2023	90.13	90.74	90.13	90.66	12,579	+0.93(+1.04%)
Aug 31, 2023	90.12	90.12	89.63	89.73	17,845	-0.14(-0.16%)
Aug 30, 2023	89.54	90.12	89.54	89.87	23,354	+0.43(+0.48%)
Aug 29, 2023	88.78	89.44	88.44	89.44	46,383	+0.56(+0.63%)
Aug 28, 2023	89.01	89.08	88.59	88.88	11,117	+0.02(+0.02%)
Aug 25, 2023	88.91	89.38	88.55	88.86	12,878	+0.08(+0.08%)
Aug 24, 2023	88.59	89.45	88.58	88.78	15,881	+0.53(+0.60%)
Aug 23, 2023	87.70	88.33	87.70	88.25	42,517	+0.55(+0.63%)
Aug 22, 2023	88.52	88.52	87.54	87.70	29,879	-0.68(-0.77%)
Aug 21, 2023	88.71	88.91	88.06	88.38	29,289	-0.32(-0.36%)
Aug 18, 2023	88.61	89.24	88.61	88.70	13,359	-0.35(-0.40%)
Aug 17, 2023	90.34	90.39	88.97	89.05	14,096	-0.86(-0.96%)
Aug 16, 2023	89.11	90.44	89.11	89.91	10,202	+1.17(+1.32%)
Aug 15, 2023	89.13	89.13	88.58	88.74	31,457	-0.98(-1.10%)
Aug 14, 2023	89.84	89.86	89.50	89.72	32,838	-0.31(-0.34%)
Aug 11, 2023	89.40	90.10	89.40	90.03	8,919	+0.43(+0.48%)
Aug 10, 2023	90.14	90.72	89.55	89.60	17,617	-0.09(-0.10%)
Aug 09, 2023	90.19	90.51	89.69	89.69	12,168	-0.41(-0.46%)
Aug 08, 2023	90.06	90.23	89.57	90.11	11,606	-0.95(-1.05%)
Aug 07, 2023	90.36	91.46	90.36	91.06	83,312	+1.22(+1.35%)
Aug 04, 2023	90.58	90.96	89.84	89.84	22,425	-0.73(-0.81%)
Aug 03, 2023	89.92	90.77	89.71	90.58	15,810	+0.53(+0.59%)
Aug 02, 2023	89.33	90.40	89.33	90.04	32,937	+0.35(+0.39%)
Aug 01, 2023	89.28	89.81	89.28	89.69	12,202	+0.17(+0.19%)
Jul 31, 2023	89.71	90.08	89.26	89.52	12,647	-0.09(-0.10%)
Jul 28, 2023	90.58	90.58	89.47	89.61	9,623	-0.62(-0.69%)
Jul 27, 2023	90.82	91.01	90.21	90.23	20,020	-0.11(-0.13%)
Jul 26, 2023	89.14	90.62	89.14	90.35	41,404	+1.54(+1.73%)
Jul 25, 2023	89.24	89.24	88.78	88.81	13,293	-0.66(-0.74%)
Jul 24, 2023	89.10	90.11	89.10	89.47	10,877	+0.32(+0.35%)
Jul 21, 2023	89.57	89.57	88.90	89.16	30,717	+0.04(+0.04%)
Jul 20, 2023	87.28	89.12	87.28	89.12	35,774	+2.04(+2.34%)
Jul 19, 2023	86.95	87.46	86.82	87.08	21,051	+0.10(+0.11%)
Jul 18, 2023	86.63	87.52	86.55	86.98	18,844	+0.31(+0.35%)
Jul 17, 2023	85.01	87.01	85.01	86.67	22,888	+1.68(+1.98%)
Jul 14, 2023	85.71	85.71	84.58	84.99	85,533	-0.67(-0.78%)
Jul 13, 2023	85.94	86.24	85.52	85.66	27,963	-1.34(-1.54%)
Jul 12, 2023	88.10	88.23	86.92	87.00	8,205	-0.44(-0.50%)
Jul 11, 2023	86.42	87.47	86.42	87.44	14,161	+1.32(+1.54%)
Jul 10, 2023	86.57	87.18	86.07	86.11	37,744	-0.51(-0.59%)
Jul 07, 2023	85.97	87.21	85.97	86.63	10,019	+0.51(+0.59%)
Jul 06, 2023	85.60	86.21	85.60	86.11	10,665	-0.06(-0.07%)
Jul 05, 2023	86.29	86.29	85.35	86.17	25,776	-0.51(-0.59%)
Jul 03, 2023	86.39	87.07	86.14	86.68	12,520	+0.11(+0.13%)
Jun 30, 2023	86.24	87.01	86.16	86.58	11,653	+0.82(+0.95%)
Jun 29, 2023	84.87	85.85	84.87	85.76	10,056	+1.23(+1.46%)
Jun 28, 2023	85.10	85.10	84.21	84.53	12,399	-0.81(-0.95%)
Jun 27, 2023	84.94	85.57	84.94	85.33	13,648	+0.71(+0.84%)
Jun 26, 2023	84.40	85.10	84.40	84.63	14,530	+0.12(+0.14%)
Jun 23, 2023	84.69	85.09	84.38	84.51	16,570	-0.51(-0.60%)
Jun 22, 2023	85.11	85.11	84.48	85.02	8,919	-0.05(-0.06%)
Jun 21, 2023	84.36	85.36	84.10	85.07	7,648	+0.23(+0.27%)
Jun 20, 2023	85.45	85.45	84.48	84.84	19,018	-1.05(-1.23%)
Jun 16, 2023	85.39	86.10	85.39	85.90	21,248	+0.73(+0.86%)
Jun 15, 2023	84.02	85.29	84.02	85.17	25,419	-0.70(-0.82%)
May 08, 2023	85.44	85.97	85.31	85.87	13,075	+0.79(+0.92%)
May 05, 2023	84.42	85.42	84.36	85.08	38,572	+1.88(+2.26%)
May 04, 2023	83.77	83.77	82.35	83.20	24,996	-1.12(-1.33%)
May 03, 2023	85.17	85.42	84.32	84.32	18,683	-0.81(-0.95%)
May 02, 2023	86.55	86.55	84.16	85.13	30,860	-1.84(-2.11%)
May 01, 2023	86.68	87.63	86.36	86.97	43,257	+0.32(+0.37%)
Apr 28, 2023	85.49	86.75	85.49	86.64	15,533	+0.90(+1.05%)
Apr 27, 2023	84.32	85.75	84.32	85.74	12,722	+1.48(+1.76%)
Apr 26, 2023	84.57	85.13	83.99	84.26	19,929	-0.62(-0.73%)
Apr 25, 2023	85.15	85.46	84.69	84.88	36,635	-0.78(-0.91%)
Apr 24, 2023	85.55	86.01	85.42	85.65	47,104	-0.08(-0.09%)
Apr 21, 2023	86.54	86.54	85.01	85.73	20,393	-0.88(-1.02%)
Apr 20, 2023	86.64	87.06	86.33	86.61	34,748	-0.42(-0.49%)
Apr 19, 2023	86.44	87.24	86.44	87.04	21,652	+0.76(+0.88%)
Apr 18, 2023	85.99	86.31	85.67	86.28	12,790	+0.61(+0.72%)
Apr 17, 2023	84.27	85.70	84.22	85.66	31,358	+1.22(+1.44%)
Apr 14, 2023	85.68	85.68	83.94	84.44	35,322	-0.98(-1.15%)
Apr 13, 2023	85.28	85.56	84.64	85.43	39,968	-0.65(-0.75%)
Apr 12, 2023	86.08	86.73	85.73	86.07	44,318	+0.11(+0.13%)
Apr 11, 2023	85.53	86.28	85.22	85.97	27,597	+0.57(+0.67%)
Apr 10, 2023	84.74	85.42	84.74	85.40	37,716	+0.36(+0.43%)
Apr 06, 2023	84.56	85.31	84.56	85.03	27,485	+0.51(+0.60%)
Apr 05, 2023	83.30	84.66	83.30	84.52	27,535	+0.63(+0.75%)
Apr 04, 2023	84.78	84.78	83.00	83.89	30,330	-0.72(-0.85%)
Apr 03, 2023	84.18	85.02	84.18	84.61	25,038	+0.50(+0.60%)
Mar 31, 2023	83.77	84.18	83.66	84.11	17,293	+0.66(+0.79%)
Mar 30, 2023	83.78	83.86	82.95	83.45	46,945	+0.15(+0.18%)
Mar 29, 2023	82.60	83.33	82.38	83.30	13,262	+1.44(+1.76%)
Mar 28, 2023	81.64	82.04	81.21	81.86	34,726	+0.28(+0.34%)
Mar 27, 2023	81.66	82.14	81.12	81.58	229,265	+0.90(+1.12%)
Mar 24, 2023	79.17	80.68	78.97	80.68	77,393	+0.54(+0.67%)
Mar 23, 2023	81.48	81.48	79.73	80.14	68,890	-1.03(-1.26%)
Mar 22, 2023	83.57	83.68	81.17	81.17	35,875	-2.43(-2.90%)
Mar 21, 2023	83.42	83.98	83.34	83.59	50,785	+1.79(+2.19%)
Mar 20, 2023	80.22	82.30	80.06	81.80	90,625	+2.13(+2.68%)
Mar 17, 2023	82.32	82.32	79.55	79.67	50,710	-3.38(-4.07%)
Mar 16, 2023	79.92	83.29	79.75	83.05	62,008	+2.66(+3.31%)
Mar 15, 2023	81.04	81.52	79.30	80.38	132,682	-3.20(-3.83%)
Mar 14, 2023	84.45	84.45	82.90	83.58	75,655	+1.43(+1.74%)
Mar 13, 2023	83.30	83.82	82.00	82.15	196,314	-3.00(-3.53%)
Mar 10, 2023	86.14	86.79	85.02	85.16	219,693	-1.65(-1.90%)
Mar 09, 2023	88.94	88.94	86.38	86.80	64,842	-2.17(-2.44%)
Mar 08, 2023	90.09	90.25	88.31	88.98	72,748	-1.04(-1.15%)
Mar 07, 2023	91.49	91.49	89.63	90.02	46,636	-1.33(-1.46%)
Mar 06, 2023	91.78	92.00	91.15	91.35	66,592	-0.19(-0.20%)
Mar 03, 2023	90.94	91.59	90.47	91.53	41,861	+0.74(+0.82%)
Mar 02, 2023	91.27	91.27	90.19	90.79	51,063	-0.84(-0.92%)
Mar 01, 2023	91.66	92.23	91.50	91.63	30,717	-0.28(-0.31%)
Feb 28, 2023	91.47	92.35	91.47	91.92	14,459	+0.47(+0.51%)
Feb 27, 2023	91.94	92.34	91.35	91.45	19,453	+0.03(+0.03%)
Feb 24, 2023	90.53	91.61	90.44	91.42	22,171	+0.22(+0.24%)
Feb 23, 2023	91.51	92.28	90.48	91.20	36,329	-0.21(-0.22%)
Feb 22, 2023	91.13	91.86	91.09	91.41	21,932	+0.18(+0.19%)
Feb 21, 2023	91.83	92.27	90.84	91.23	60,461	-1.25(-1.36%)
Feb 17, 2023	92.06	92.84	92.06	92.48	15,849	+0.13(+0.14%)
Feb 16, 2023	92.22	93.01	92.22	92.36	23,062	-0.36(-0.39%)
Feb 15, 2023	91.59	92.74	91.59	92.72	18,345	+0.52(+0.57%)
Feb 14, 2023	92.93	93.31	91.87	92.20	31,446	-0.85(-0.92%)
Feb 13, 2023	92.20	93.16	92.04	93.05	59,199	+0.96(+1.04%)
Feb 10, 2023	91.23	92.18	91.23	92.09	35,376	+0.63(+0.69%)
Feb 09, 2023	92.93	93.27	91.47	91.47	16,544	-1.02(-1.10%)
Feb 08, 2023	92.18	93.21	91.92	92.48	54,945	-0.12(-0.13%)
Feb 07, 2023	91.00	92.85	90.94	92.60	28,987	+1.38(+1.51%)
Feb 06, 2023	90.09	91.24	90.01	91.22	37,047	+0.93(+1.03%)
Feb 03, 2023	89.68	90.72	89.68	90.29	53,156	+0.21(+0.23%)
Feb 02, 2023	92.04	92.04	88.95	90.08	105,639	-1.61(-1.75%)
Feb 01, 2023	92.40	92.40	90.85	91.69	30,838	-1.16(-1.24%)
Jan 31, 2023	91.97	92.85	91.41	92.85	43,178	+0.89(+0.97%)
Jan 30, 2023	91.64	92.52	91.64	91.95	42,581	+0.04(+0.04%)
Jan 27, 2023	92.40	92.40	91.75	91.92	49,928	-0.66(-0.71%)
Jan 26, 2023	92.40	92.57	91.81	92.57	42,015	+0.56(+0.61%)
Jan 25, 2023	90.53	92.03	90.33	92.01	49,622	+0.89(+0.98%)
Jan 24, 2023	90.01	91.44	89.59	91.12	51,059	+0.93(+1.03%)
Jan 23, 2023	89.46	90.48	89.45	90.19	33,344	+0.66(+0.73%)
Jan 20, 2023	88.61	89.54	87.92	89.54	93,402	+0.88(+0.99%)
Jan 19, 2023	88.94	89.00	88.31	88.66	73,581	-1.10(-1.22%)
Jan 18, 2023	91.09	91.47	89.72	89.75	36,395	-1.44(-1.58%)
Jan 17, 2023	92.40	92.40	91.01	91.19	44,561	-1.28(-1.39%)
Jan 13, 2023	91.03	92.61	90.84	92.47	35,112	+0.83(+0.91%)
Jan 12, 2023	91.61	92.22	91.09	91.64	25,372	+0.16(+0.17%)
Jan 11, 2023	91.57	91.65	91.31	91.48	28,085	+0.15(+0.16%)
Jan 10, 2023	90.63	91.46	90.56	91.34	35,977	+0.53(+0.58%)
Jan 09, 2023	92.53	92.53	90.64	90.81	63,425	-1.64(-1.78%)
Jan 06, 2023	90.89	92.64	90.89	92.45	71,417	+2.20(+2.44%)
Jan 05, 2023	90.75	90.75	89.48	90.25	254,672	-0.35(-0.39%)
Jan 04, 2023	90.14	90.93	90.10	90.60	53,662	+1.14(+1.27%)
Jan 03, 2023	89.92	89.97	88.87	89.47	34,711	-0.02(-0.02%)
Dec 30, 2022	89.73	90.13	88.98	89.49	57,625	-0.69(-0.76%)
Dec 29, 2022	89.59	90.37	89.42	90.17	64,304	+0.96(+1.08%)
Dec 28, 2022	90.41	90.57	89.19	89.21	31,732	-0.82(-0.91%)
Dec 27, 2022	90.03	90.36	89.64	90.04	63,967	+0.25(+0.28%)
Dec 23, 2022	89.17	89.85	89.01	89.78	60,577	+0.73(+0.82%)
Dec 22, 2022	89.67	89.67	87.99	89.05	59,678	-0.89(-0.99%)
Dec 21, 2022	89.05	90.15	89.05	89.94	43,067	+1.58(+1.78%)
Dec 20, 2022	87.44	88.82	87.44	88.36	39,372	+1.16(+1.32%)
Dec 19, 2022	87.72	88.35	86.71	87.21	22,946	-0.37(-0.42%)
Dec 16, 2022	87.15	87.65	86.60	87.57	35,445	-0.48(-0.55%)
Dec 15, 2022	88.27	88.53	87.62	88.05	55,992	-1.07(-1.20%)
Dec 14, 2022	89.73	90.51	88.83	89.12	39,480	-0.46(-0.51%)
Dec 13, 2022	91.30	91.30	89.29	89.59	68,581	-0.19(-0.21%)
Dec 12, 2022	89.27	89.81	88.62	89.77	92,304	+0.72(+0.81%)
Dec 09, 2022	89.65	90.13	89.04	89.05	44,264	-0.76(-0.85%)
Dec 08, 2022	90.20	90.45	89.60	89.81	41,805	-0.05(-0.05%)
Dec 07, 2022	90.17	91.10	89.66	89.86	54,895	-0.45(-0.50%)
Dec 06, 2022	89.94	90.46	89.69	90.31	38,312	+0.24(+0.27%)
Dec 05, 2022	91.33	91.43	89.64	90.06	37,749	-1.75(-1.91%)
Dec 02, 2022	91.05	92.02	91.05	91.82	31,631	+0.14(+0.15%)
Dec 01, 2022	92.34	92.34	91.15	91.68	51,252	-0.20(-0.22%)
Nov 30, 2022	90.60	91.94	89.53	91.88	72,662	+1.36(+1.51%)
Nov 29, 2022	90.09	90.64	89.63	90.52	27,808	+0.48(+0.53%)
Nov 28, 2022	90.95	91.18	89.90	90.04	60,347	-1.24(-1.35%)
Nov 25, 2022	90.88	91.30	90.88	91.28	40,426	+0.64(+0.71%)
Nov 23, 2022	90.48	90.74	90.29	90.64	59,618	+0.27(+0.30%)
Nov 22, 2022	90.03	90.54	89.97	90.37	155,573	+0.79(+0.88%)
Nov 21, 2022	89.16	89.64	89.02	89.58	52,196	+0.39(+0.44%)
Nov 18, 2022	89.37	89.65	88.54	89.19	23,749	+0.77(+0.87%)
Nov 17, 2022	87.84	88.50	87.16	88.42	29,773	+0.21(+0.24%)
Nov 16, 2022	87.84	88.49	87.62	88.20	53,180	+0.35(+0.40%)
Nov 15, 2022	88.06	88.37	87.06	87.85	217,710	+0.40(+0.46%)
Nov 14, 2022	88.54	88.89	87.38	87.45	155,872	-0.99(-1.12%)
Nov 11, 2022	89.87	90.07	87.95	88.45	69,399	-0.94(-1.06%)
Nov 10, 2022	89.38	89.52	88.57	89.39	65,694	+2.18(+2.50%)
Nov 09, 2022	88.42	88.66	87.07	87.21	86,043	-1.24(-1.40%)
Nov 08, 2022	88.49	88.92	87.56	88.45	67,562	+0.14(+0.15%)
Nov 07, 2022	88.24	88.46	87.40	88.31	885,519	+0.61(+0.70%)
Nov 04, 2022	87.85	88.25	86.67	87.70	83,450	+0.88(+1.01%)
Nov 03, 2022	86.67	87.49	85.81	86.82	115,744	-0.74(-0.85%)
Nov 02, 2022	88.51		87.48	87.56	113,350	-0.95(-1.08%)
Nov 01, 2022	88.86	88.95	88.35	88.52	429,863	-0.05(-0.05%)
Oct 31, 2022	87.96	88.72	87.93	88.56	56,783	+0.29(+0.33%)
Oct 28, 2022	85.64	88.35	85.60	88.27	55,976	+3.20(+3.77%)
Oct 27, 2022	84.86	86.08	84.86	85.07	147,644	+0.82(+0.97%)
Oct 26, 2022	84.47	85.00	84.21	84.25	26,390	+0.14(+0.16%)
Oct 25, 2022	84.12	84.20	83.19	84.11	64,274	-0.36(-0.43%)
Oct 24, 2022	83.37	84.72	83.37	84.48	23,729	+1.59(+1.92%)
Oct 21, 2022	80.82	82.95	80.82	82.89	14,574	+1.77(+2.18%)
Oct 20, 2022	82.36	82.54	80.72	81.12	51,502	-2.14(-2.57%)
Oct 19, 2022	82.63	83.89	82.63	83.26	34,182	+0.09(+0.11%)
Oct 18, 2022	83.76	83.76	82.46	83.17	143,618	+1.11(+1.35%)
Oct 17, 2022	81.71	82.46	81.57	82.06	60,482	+1.46(+1.81%)
Oct 14, 2022	82.92	83.33	80.50	80.60	18,041	-1.75(-2.13%)
Oct 13, 2022	78.20	82.59	77.99	82.35	27,494	+2.79(+3.51%)
Oct 12, 2022	80.29	80.60	79.56	79.56	37,102	-0.60(-0.75%)
Oct 11, 2022	79.88	81.12	79.88	80.16	18,452	+0.08(+0.10%)
Oct 10, 2022	79.99	80.35	79.79	80.08	13,821	+0.43(+0.54%)
Oct 07, 2022	80.40	80.40	79.55	79.65	449,411	-1.30(-1.60%)
Oct 06, 2022	81.16	81.51	80.72	80.95	47,244	-0.68(-0.83%)
Oct 05, 2022	81.15	81.97	81.15	81.63	34,089	-0.43(-0.52%)
Oct 04, 2022	79.97	82.11	79.97	82.06	27,725	+2.88(+3.63%)

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.