Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	98.46	99.22	98.46	99.18	339,474	+0.85(+0.86%)
Jul 28, 2023	98.34	98.88	97.94	98.33	425,291	+0.81(+0.83%)
Jul 27, 2023	99.22	99.34	97.20	97.52	474,661	-1.17(-1.19%)
Jul 26, 2023	97.65	98.93	97.51	98.69	501,235	+1.15(+1.18%)
Jul 25, 2023	97.45	98.19	97.34	97.54	629,469	-0.29(-0.29%)
Jul 24, 2023	97.00	98.06	96.98	97.83	422,997	+0.84(+0.86%)
Jul 21, 2023	98.18	98.18	96.87	96.99	259,746	-0.54(-0.55%)
Jul 20, 2023	98.19	98.29	97.05	97.53	509,484	-0.71(-0.72%)
Jul 19, 2023	97.56	98.26	97.24	98.24	402,378	+1.05(+1.08%)
Jul 18, 2023	95.78	97.49	95.77	97.19	406,091	+1.42(+1.48%)
Jul 17, 2023	95.12	96.16	94.85	95.77	238,027	+0.56(+0.59%)
Jul 14, 2023	96.03	96.03	94.44	95.21	441,582	-0.94(-0.98%)
Jul 13, 2023	95.96	96.25	95.39	96.16	284,801	+0.38(+0.40%)
Jul 12, 2023	96.09	96.45	95.59	95.77	260,232	+1.01(+1.07%)
Jul 11, 2023	93.98	94.85	93.83	94.76	179,692	+1.06(+1.13%)
Jul 10, 2023	92.37	93.90	92.16	93.70	163,368	+1.14(+1.23%)
Jul 07, 2023	91.46	93.35	91.46	92.56	227,919	+1.09(+1.19%)
Jul 06, 2023	91.79	91.79	90.41	91.46	229,545	-1.43(-1.54%)
Jul 05, 2023	93.76	93.76	92.73	92.89	297,549	-1.30(-1.38%)
Jul 03, 2023	93.47	94.47	93.27	94.19	211,678	+0.65(+0.69%)
Jun 30, 2023	94.39	94.39	93.38	93.54	309,198	+0.04(+0.04%)
Jun 29, 2023	92.20	93.63	92.19	93.50	185,513	+1.57(+1.71%)
Jun 28, 2023	91.77	91.98	91.13	91.93	291,165	+0.02(+0.02%)
Jun 27, 2023	90.52	92.26	90.05	91.91	145,369	+1.73(+1.92%)
Jun 26, 2023	89.49	90.85	89.49	90.17	153,080	+0.76(+0.85%)
Jun 23, 2023	89.90	90.66	89.14	89.42	305,813	-1.47(-1.61%)
Jun 22, 2023	91.72	91.90	90.50	90.88	202,006	-1.17(-1.27%)
Jun 21, 2023	91.74	92.61	91.30	92.05	216,629	-0.10(-0.11%)
Jun 20, 2023	92.23	92.45	91.68	92.15	416,719	-0.41(-0.45%)
Jun 16, 2023	93.51	93.63	91.98	92.57	236,352	-0.51(-0.55%)
Jun 15, 2023	91.75	93.08	91.75	93.08	240,147	+5.49(+6.27%)
May 08, 2023	88.44	88.59	87.20	87.58	354,713	-0.42(-0.48%)
May 05, 2023	87.43	88.28	87.24	88.00	266,426	+2.10(+2.44%)
May 04, 2023	86.66	86.74	85.13	85.91	677,104	-1.26(-1.45%)
May 03, 2023	87.52	88.88	87.14	87.17	310,094	-0.10(-0.11%)
May 02, 2023	88.75	88.75	86.02	87.27	455,884	-1.93(-2.16%)
May 01, 2023	89.41	90.51	88.97	89.20	238,572	-0.26(-0.30%)
Apr 28, 2023	88.25	89.76	88.25	89.46	344,764	+1.15(+1.30%)
Apr 27, 2023	87.20	88.41	86.88	88.32	351,536	+1.49(+1.71%)
Apr 26, 2023	87.46	87.90	86.60	86.83	269,166	-0.77(-0.88%)
Apr 25, 2023	89.31	89.31	87.60	87.60	279,851	-2.48(-2.75%)
Apr 24, 2023	89.95	90.60	89.66	90.08	193,597	+0.07(+0.08%)
Apr 21, 2023	90.34	90.58	89.37	90.01	220,348	-0.24(-0.27%)
Apr 20, 2023	90.21	90.85	89.78	90.26	171,792	-0.66(-0.72%)
Apr 19, 2023	90.06	91.07	89.77	90.91	298,416	+0.51(+0.56%)
Apr 18, 2023	91.20	91.27	89.92	90.40	256,384	-0.53(-0.58%)
Apr 17, 2023	90.31	90.93	89.98	90.93	260,845	+0.73(+0.81%)
Apr 14, 2023	91.15	91.76	89.60	90.20	300,314	-0.74(-0.82%)
Apr 13, 2023	90.76	91.23	90.20	90.94	247,011	+0.56(+0.62%)
Apr 12, 2023	92.02	92.07	90.25	90.38	264,164	-0.96(-1.05%)
Apr 11, 2023	90.70	91.84	90.61	91.34	202,615	+0.93(+1.03%)
Apr 10, 2023	88.98	90.58	88.98	90.41	335,159	+1.09(+1.22%)
Apr 06, 2023	89.28	89.63	88.77	89.33	270,509	+0.06(+0.07%)
Apr 05, 2023	89.56	89.61	88.77	89.27	383,192	-0.71(-0.79%)
Apr 04, 2023	91.99	92.04	89.36	89.98	315,539	-1.67(-1.83%)
Apr 03, 2023	91.86	92.44	90.74	91.66	622,533	+0.00(+0.00%)
Mar 31, 2023	90.51	91.70	90.50	91.66	322,487	+1.75(+1.95%)
Mar 30, 2023	90.60	90.83	89.53	89.90	300,421	+0.07(+0.08%)
Mar 29, 2023	90.14	90.17	89.08	89.84	338,309	+0.64(+0.71%)
Mar 28, 2023	88.70	89.62	88.43	89.20	338,292	+0.25(+0.29%)
Mar 27, 2023	89.10	89.45	88.38	88.94	554,501	+0.89(+1.01%)
Mar 24, 2023	86.23	88.15	85.61	88.05	403,793	+1.07(+1.23%)
Mar 23, 2023	88.50	89.37	86.37	86.99	273,959	-1.00(-1.14%)
Mar 22, 2023	90.34	90.75	87.93	87.99	355,916	-2.33(-2.58%)
Mar 21, 2023	90.34	91.47	89.87	90.32	3,652,983	+1.46(+1.65%)
Mar 20, 2023	88.50	90.24	88.50	88.85	496,095	+1.07(+1.22%)
Mar 17, 2023	89.58	89.59	87.59	87.78	434,782	-2.71(-3.00%)
Mar 16, 2023	88.33	91.22	87.53	90.49	601,840	+1.17(+1.31%)
Mar 15, 2023	88.30	89.42	87.61	89.32	2,581,531	-1.41(-1.55%)
Mar 14, 2023	91.83	92.40	89.74	90.73	553,342	+1.62(+1.82%)
Mar 13, 2023	89.56	90.86	88.51	89.11	608,607	-2.50(-2.73%)
Mar 10, 2023	93.65	93.65	90.67	91.61	511,229	-2.51(-2.66%)
Mar 09, 2023	96.54	96.74	94.09	94.11	353,744	-2.38(-2.47%)
Mar 08, 2023	96.44	96.71	95.69	96.49	497,155	+0.15(+0.15%)
Mar 07, 2023	97.30	97.59	96.05	96.35	389,625	-0.96(-0.98%)
Mar 06, 2023	99.78	100.08	96.88	97.30	403,154	-2.59(-2.59%)
Mar 03, 2023	99.16	100.16	98.47	99.89	3,063,686	+1.19(+1.21%)
Mar 02, 2023	97.48	98.92	97.27	98.70	251,091	+0.39(+0.40%)
Mar 01, 2023	97.91	98.73	97.56	98.31	369,404	+0.29(+0.30%)
Feb 28, 2023	97.92	98.93	97.85	98.02	232,275	+0.10(+0.10%)
Feb 27, 2023	98.64	99.08	97.68	97.92	256,306	+0.13(+0.13%)
Feb 24, 2023	97.46	97.88	96.84	97.79	353,045	-1.07(-1.09%)
Feb 23, 2023	98.83	99.24	97.47	98.87	283,595	+0.67(+0.69%)
Feb 22, 2023	97.92	98.97	97.82	98.19	2,962,966	+0.48(+0.49%)
Feb 21, 2023	99.74	99.98	97.67	97.71	294,770	-3.28(-3.25%)
Feb 17, 2023	100.38	101.07	100.04	100.99	207,905	+0.16(+0.16%)
Feb 16, 2023	100.21	101.70	99.90	100.84	286,459	-0.64(-0.63%)
Feb 15, 2023	99.60	101.50	99.43	101.47	345,400	+1.04(+1.04%)
Feb 14, 2023	100.11	101.22	99.43	100.43	553,751	-0.37(-0.37%)
Feb 13, 2023	99.54	100.83	99.07	100.80	193,342	+1.35(+1.35%)
Feb 10, 2023	98.96	99.59	98.52	99.45	244,298	+0.13(+0.13%)
Feb 09, 2023	101.55	101.96	99.08	99.32	313,786	-1.26(-1.25%)
Feb 08, 2023	101.50	101.76	100.28	100.58	216,218	-1.57(-1.54%)
Feb 07, 2023	101.01	102.48	100.37	102.15	1,652,441	+0.66(+0.65%)
Feb 06, 2023	102.55	102.73	101.05	101.49	244,999	-1.85(-1.79%)
Feb 03, 2023	102.72	104.15	102.66	103.34	324,858	-0.63(-0.61%)
Feb 02, 2023	101.97	104.34	101.97	103.98	692,932	+2.74(+2.71%)
Feb 01, 2023	99.49	102.05	98.93	101.24	1,174,925	+1.49(+1.50%)
Jan 31, 2023	97.28	99.75	97.28	99.74	4,132,690	+2.80(+2.89%)
Jan 30, 2023	97.11	98.05	96.90	96.94	377,472	-1.09(-1.11%)
Jan 27, 2023	97.11	98.43	97.11	98.04	198,529	+0.66(+0.68%)
Jan 26, 2023	97.29	97.86	96.20	97.37	177,924	+0.66(+0.69%)
Jan 25, 2023	95.53	96.76	94.97	96.71	244,391	+0.45(+0.47%)
Jan 24, 2023	96.26	96.78	95.87	96.26	288,139	-0.49(-0.50%)
Jan 23, 2023	95.77	97.12	95.53	96.75	268,962	+1.19(+1.25%)
Jan 20, 2023	94.21	95.59	93.61	95.56	410,448	+1.56(+1.66%)
Jan 19, 2023	94.07	94.45	93.19	94.00	351,179	-0.74(-0.78%)
Jan 18, 2023	96.51	97.27	94.63	94.74	215,541	-1.42(-1.48%)
Jan 17, 2023	96.28	96.67	95.91	96.16	297,008	-0.30(-0.31%)
Jan 13, 2023	95.20	96.55	95.12	96.46	382,889	+0.52(+0.54%)
Jan 12, 2023	95.17	96.11	94.46	95.95	273,157	+1.35(+1.42%)
Jan 11, 2023	93.72	94.65	93.64	94.60	427,485	+1.29(+1.38%)
Jan 10, 2023	91.88	93.44	91.68	93.31	251,998	+1.29(+1.40%)
Jan 09, 2023	92.75	93.19	91.94	92.03	198,386	-0.03(-0.03%)
Jan 06, 2023	90.80	92.25	90.40	92.05	243,744	+2.05(+2.28%)
Jan 05, 2023	90.27	90.50	89.14	90.01	306,489	-0.73(-0.81%)
Jan 04, 2023	89.82	91.33	89.82	90.74	400,531	+1.60(+1.80%)
Jan 03, 2023	89.86	90.73	88.49	89.14	292,196	+0.04(+0.04%)
Dec 30, 2022	88.63	89.24	88.37	89.10	390,467	-0.31(-0.35%)
Dec 29, 2022	87.76	89.56	87.73	89.41	429,466	+2.25(+2.59%)
Dec 28, 2022	88.98	89.28	87.16	87.16	484,646	-1.81(-2.04%)
Dec 27, 2022	88.95	89.30	88.38	88.97	217,644	+0.03(+0.03%)
Dec 23, 2022	88.23	89.00	87.83	88.94	275,086	+0.68(+0.77%)
Dec 22, 2022	88.53	88.69	86.77	88.26	371,089	-0.98(-1.09%)
Dec 21, 2022	88.67	89.82	88.67	89.23	324,473	+1.28(+1.45%)
Dec 20, 2022	87.56	88.50	87.21	87.96	328,918	+0.24(+0.28%)
Dec 19, 2022	88.64	88.94	87.47	87.71	464,780	-0.92(-1.03%)
Dec 16, 2022	88.41	89.03	87.97	88.63	406,373	-0.92(-1.02%)
Dec 15, 2022	90.54	90.85	89.31	89.55	398,308	-2.02(-2.21%)
Dec 14, 2022	92.16	92.95	91.04	91.57	646,511	-0.61(-0.67%)
Dec 13, 2022	94.21	94.95	91.96	92.18	603,174	+0.11(+0.12%)
Dec 12, 2022	91.19	92.15	90.72	92.07	282,394	+1.06(+1.17%)
Dec 09, 2022	91.56	92.06	91.01	91.01	272,746	-1.06(-1.15%)
Dec 08, 2022	92.10	92.95	91.72	92.07	248,334	+0.50(+0.54%)
Dec 07, 2022	92.05	92.67	91.54	91.57	671,427	-0.57(-0.62%)
Dec 06, 2022	92.79	93.08	91.63	92.14	831,310	-0.64(-0.69%)
Dec 05, 2022	94.68	94.68	92.51	92.79	262,417	-2.56(-2.68%)
Dec 02, 2022	93.85	95.73	93.85	95.35	281,519	+0.36(+0.38%)
Dec 01, 2022	95.63	96.25	94.78	94.99	733,566	-0.29(-0.31%)
Nov 30, 2022	93.48	95.30	92.25	95.28	387,623	+1.91(+2.04%)
Nov 29, 2022	93.04	93.74	92.89	93.37	464,868	+0.47(+0.50%)
Nov 28, 2022	93.89	94.10	92.62	92.90	355,966	-1.71(-1.81%)
Nov 25, 2022	94.34	95.14	94.30	94.62	59,892	+0.18(+0.19%)
Nov 23, 2022	94.17	94.72	93.78	94.44	382,138	-0.07(-0.07%)
Nov 22, 2022	94.00	94.60	93.74	94.51	478,179	+1.10(+1.18%)
Nov 21, 2022	93.00	93.48	92.58	93.41	382,745	-0.13(-0.14%)
Nov 18, 2022	93.83	94.15	93.04	93.54	227,383	+0.70(+0.75%)
Nov 17, 2022	91.83	92.88	91.63	92.84	232,757	-0.32(-0.34%)
Nov 16, 2022	93.98	94.02	93.00	93.16	259,461	-1.36(-1.44%)
Nov 15, 2022	94.73	95.61	93.93	94.52	527,731	+1.11(+1.19%)
Nov 14, 2022	93.99	94.92	93.39	93.41	497,559	-1.02(-1.08%)
Nov 11, 2022	94.31	95.24	94.20	94.43	304,125	+0.44(+0.47%)
Nov 10, 2022	92.34	94.12	92.16	93.99	461,715	+4.74(+5.31%)
Nov 09, 2022	90.52	90.99	89.02	89.25	314,517	-1.97(-2.15%)
Nov 08, 2022	91.69	92.29	90.25	91.22	482,524	-0.10(-0.11%)
Nov 07, 2022	90.87	91.49	90.27	91.32	619,184	+0.85(+0.94%)
Nov 04, 2022	90.19	90.81	88.87	90.47	400,752	+1.63(+1.84%)
Nov 03, 2022	88.28	89.35	87.29	88.84	346,471	-0.42(-0.47%)
Nov 02, 2022	91.65		89.15	89.25	388,030	-2.85(-3.10%)
Nov 01, 2022	92.70	92.70	91.72	92.11	532,959	+0.32(+0.35%)
Oct 31, 2022	91.29	92.16	90.97	91.78	687,964	+0.12(+0.13%)
Oct 28, 2022	90.10	91.84	89.74	91.67	462,336	+1.85(+2.06%)
Oct 27, 2022	90.08	91.28	89.72	89.82	750,766	+0.55(+0.62%)
Oct 26, 2022	89.16	90.72	88.72	89.26	631,352	+0.53(+0.59%)
Oct 25, 2022	86.99	89.14	86.96	88.74	335,669	+1.88(+2.16%)
Oct 24, 2022	86.38	87.05	85.83	86.86	429,782	+0.71(+0.82%)
Oct 21, 2022	84.42	86.40	84.17	86.15	423,108	+1.96(+2.32%)
Oct 20, 2022	85.31	86.20	83.88	84.19	514,988	-1.10(-1.29%)
Oct 19, 2022	85.64	86.18	84.26	85.29	366,181	-1.01(-1.17%)
Oct 18, 2022	86.73	87.65	85.63	86.31	489,348	+1.14(+1.34%)
Oct 17, 2022	84.46	85.53	84.46	85.17	468,938	+2.20(+2.65%)
Oct 14, 2022	85.38	85.72	82.92	82.97	340,617	-1.78(-2.10%)
Oct 13, 2022	81.05	85.18	80.53	84.75	494,492	+2.19(+2.65%)
Oct 12, 2022	82.87	83.19	82.04	82.56	469,847	-0.40(-0.48%)
Oct 11, 2022	82.23	83.82	81.74	82.96	311,102	+0.32(+0.39%)
Oct 10, 2022	82.77	83.32	82.11	82.64	231,510	+0.12(+0.14%)
Oct 07, 2022	83.65	83.99	82.16	82.52	267,266	-1.85(-2.19%)
Oct 06, 2022	84.65	85.46	84.08	84.37	340,749	-0.62(-0.73%)
Oct 05, 2022	84.37	85.28	83.63	84.99	303,328	-0.52(-0.60%)
Oct 04, 2022	83.59	85.51	83.57	85.51	562,680	+3.21(+3.90%)
Oct 03, 2022	81.22	82.73	80.38	82.30	825,282	+2.06(+2.57%)
Sep 30, 2022	80.72	82.10	80.19	80.23	510,491	-0.63(-0.78%)
Sep 29, 2022	81.68	81.68	79.88	80.87	361,704	-1.78(-2.15%)
Sep 28, 2022	80.97	83.13	80.70	82.65	354,745	+2.16(+2.68%)
Sep 27, 2022	81.41	81.95	79.92	80.49	603,193	-0.07(-0.08%)
Sep 26, 2022	81.38	82.76	80.39	80.55	649,571	-1.27(-1.56%)
Sep 23, 2022	82.85	82.85	80.82	81.83	593,554	-2.09(-2.49%)
Sep 22, 2022	85.38	85.62	83.69	83.92	916,498	-1.63(-1.91%)
Sep 21, 2022	87.18	87.88	85.55	85.55	252,612	-1.08(-1.25%)
Sep 20, 2022	87.10	87.10	85.92	86.64	286,044	-1.11(-1.27%)
Sep 19, 2022	85.87	87.87	85.87	87.75	404,917	+1.06(+1.23%)
Sep 16, 2022	86.18	86.75	85.54	86.68	300,768	-0.50(-0.58%)
Sep 15, 2022	87.31	88.38	86.91	87.19	243,908	-0.68(-0.77%)
Sep 14, 2022	88.09	88.13	86.88	87.86	414,359	-0.04(-0.04%)
Sep 13, 2022	89.48	89.83	87.55	87.90	339,724	-3.55(-3.88%)
Sep 12, 2022	90.85	91.62	90.76	91.45	602,158	+1.27(+1.40%)
Sep 09, 2022	89.21	90.33	89.19	90.19	330,289	+1.76(+1.99%)
Sep 08, 2022	87.82	88.49	87.05	88.43	580,406	+0.08(+0.09%)
Sep 07, 2022	86.60	88.47	86.42	88.35	512,706	+1.61(+1.85%)
Sep 06, 2022	88.40	88.44	86.24	86.74	5,167,319	-1.33(-1.50%)
Sep 02, 2022	89.55	89.83	87.68	88.07	324,381	-0.44(-0.50%)
Sep 01, 2022	88.83	89.26	87.70	88.51	945,899	-1.05(-1.18%)
Aug 31, 2022	90.56	90.69	89.57	89.57	266,640	-1.02(-1.12%)
Aug 30, 2022	92.22	92.22	90.28	90.58	498,355	-1.42(-1.55%)
Aug 29, 2022	92.03	92.72	91.78	92.00	311,453	-0.83(-0.90%)
Aug 26, 2022	95.75	95.75	92.75	92.84	594,204	-2.86(-2.99%)
Aug 25, 2022	94.22	95.82	93.91	95.70	5,272,174	+1.81(+1.93%)
Aug 24, 2022	93.54	94.13	93.14	93.89	175,052	+0.20(+0.22%)
Aug 23, 2022	94.04	94.63	93.58	93.69	170,004	-0.07(-0.07%)
Aug 22, 2022	94.79	94.79	93.52	93.75	407,129	-2.06(-2.15%)
Aug 19, 2022	96.60	96.70	95.48	95.81	155,909	-1.67(-1.72%)
Aug 18, 2022	96.93	97.64	96.66	97.49	613,537	+0.69(+0.71%)
Aug 17, 2022	97.09	97.44	96.29	96.80	256,387	-1.20(-1.22%)
Aug 16, 2022	97.14	98.47	97.11	98.00	331,279	+0.54(+0.56%)
Aug 15, 2022	96.38	97.48	96.06	97.46	298,463	+0.32(+0.33%)
Aug 12, 2022	95.85	97.17	95.70	97.14	321,289	+1.59(+1.66%)
Aug 11, 2022	95.40	96.41	95.40	95.55	361,785	+0.76(+0.81%)
Aug 10, 2022	94.39	95.00	94.11	94.79	370,189	+1.82(+1.96%)
Aug 09, 2022	93.66	93.76	92.52	92.97	249,855	-0.78(-0.84%)
Aug 08, 2022	93.35	94.49	93.35	93.75	426,634	+0.80(+0.86%)
Aug 05, 2022	91.68	93.01	91.68	92.95	394,530	+0.48(+0.52%)
Aug 04, 2022	93.37	93.42	92.38	92.47	538,289	-0.93(-0.99%)
Aug 03, 2022	93.28	93.70	92.68	93.40	332,949	+0.64(+0.69%)
Aug 02, 2022	93.51	93.91	92.75	92.76	579,749	-1.09(-1.16%)

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.