Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	102.47	102.47	100.24	101.25	40,010	-1.22(-1.19%)
Oct 30, 2023	101.17	102.77	101.17	102.46	32,399	+1.78(+1.77%)
Oct 27, 2023	100.63	101.45	99.19	100.68	50,707	-0.11(-0.11%)
Oct 26, 2023	98.90	101.08	98.86	100.79	45,071	+2.64(+2.69%)
Oct 25, 2023	97.41	98.78	97.05	98.15	29,365	+0.72(+0.74%)
Oct 24, 2023	95.46	97.88	95.46	97.42	35,136	+2.06(+2.16%)
Oct 23, 2023	96.67	97.48	94.78	95.37	50,995	-1.07(-1.11%)
Oct 20, 2023	98.66	99.21	96.43	96.43	50,282	-1.66(-1.70%)
Oct 19, 2023	99.99	100.64	97.93	98.10	50,864	-2.33(-2.32%)
Oct 18, 2023	99.27	100.98	99.27	100.42	31,395	+0.72(+0.73%)
Oct 17, 2023	100.18	101.56	99.67	99.70	44,860	-0.45(-0.45%)
Oct 16, 2023	99.17	100.49	99.29	100.16	41,583	+1.90(+1.93%)
Oct 13, 2023	98.20	98.39	96.99	98.26	44,283	-0.11(-0.11%)
Oct 12, 2023	99.64	99.64	96.95	98.37	37,420	-1.51(-1.52%)
Oct 11, 2023	100.21	100.74	99.14	99.88	30,009	-0.08(-0.08%)
Oct 10, 2023	100.20	100.70	99.41	99.96	32,343	+0.27(+0.27%)
Oct 09, 2023	97.49	100.26	97.49	99.69	23,953	+1.03(+1.04%)
Oct 06, 2023	99.69	99.70	96.79	98.66	46,980	-0.82(-0.83%)
Oct 05, 2023	98.32	99.95	97.70	99.48	68,808	+1.78(+1.82%)
Oct 04, 2023	96.00	97.99	96.00	97.70	54,142	+1.56(+1.63%)
Oct 03, 2023	97.85	98.24	95.97	96.14	40,693	-2.37(-2.40%)
Oct 02, 2023	98.33	98.91	97.26	98.50	59,414	+0.68(+0.70%)
Sep 29, 2023	98.80	101.01	97.42	97.82	62,284	-0.92(-0.93%)
Sep 28, 2023	98.57	100.15	98.30	98.74	57,632	+0.63(+0.65%)
Sep 27, 2023	96.04	98.12	95.67	98.11	44,766	+2.43(+2.54%)
Sep 26, 2023	95.63	96.28	95.26	95.68	80,524	+0.28(+0.29%)
Sep 25, 2023	96.77	95.50	94.76	95.41	41,870	-0.97(-1.01%)
Sep 22, 2023	97.43	98.03	96.33	96.38	37,521	-1.30(-1.33%)
Sep 21, 2023	98.15	98.53	96.90	97.67	54,699	-0.32(-0.32%)
Sep 20, 2023	99.52	100.11	97.92	97.99	61,958	-1.10(-1.11%)
Sep 19, 2023	100.87	100.87	99.08	99.09	48,987	-2.09(-2.06%)
Sep 18, 2023	101.62	101.62	99.61	101.18	51,891	+0.38(+0.37%)
Sep 15, 2023	101.29	102.65	99.74	100.80	483,493	-0.21(-0.21%)
Sep 14, 2023	101.86	102.22	100.54	101.01	64,634	-0.29(-0.28%)
Sep 13, 2023	101.42	102.79	100.90	101.30	65,550	+0.24(+0.24%)
Sep 12, 2023	103.74	104.36	100.01	101.06	74,580	-2.38(-2.30%)
Sep 11, 2023	103.75	103.75	101.32	103.44	58,951	+0.39(+0.38%)
Sep 08, 2023	104.13	104.62	102.19	103.05	98,046	-1.30(-1.24%)
Sep 07, 2023	104.94	107.45	104.16	104.34	135,512	-0.07(-0.07%)
Sep 06, 2023	98.98	105.08	98.90	104.42	122,376	+6.29(+6.41%)
Sep 05, 2023	98.60	98.78	96.52	98.13	61,543	-1.02(-1.03%)
Sep 01, 2023	99.81	100.06	98.69	99.15	46,962	-0.21(-0.21%)
Aug 31, 2023	98.75	99.85	98.75	99.36	58,443	-0.58(-0.58%)
Aug 30, 2023	99.13	100.18	98.09	99.94	53,287	+0.97(+0.98%)
Aug 29, 2023	98.04	98.98	94.84	98.97	54,929	+1.28(+1.31%)
Aug 28, 2023	98.30	100.14	97.69	97.69	80,413	-0.60(-0.61%)
Aug 25, 2023	101.68	101.68	97.63	98.30	89,979	-3.40(-3.34%)
Aug 24, 2023	100.09	105.67	99.39	101.69	141,029	+1.55(+1.55%)
Aug 23, 2023	101.00	102.32	99.87	100.14	84,966	-0.79(-0.78%)
Aug 22, 2023	100.99	101.71	100.33	100.93	68,619	+0.23(+0.23%)
Aug 21, 2023	100.36	101.70	98.95	100.70	69,103	+0.24(+0.24%)
Aug 18, 2023	100.86	102.13	100.29	100.46	89,636	-0.33(-0.33%)
Aug 17, 2023	100.55	101.63	100.52	100.79	63,562	+0.14(+0.14%)
Aug 16, 2023	101.36	102.60	100.51	100.65	55,882	-0.34(-0.34%)
Aug 15, 2023	101.36	101.46	99.70	100.99	50,557	-0.81(-0.80%)
Aug 14, 2023	102.92	103.59	101.56	101.80	67,515	-1.12(-1.09%)
Aug 11, 2023	102.04	103.13	102.04	102.92	43,698	+0.83(+0.81%)
Aug 10, 2023	102.66	103.65	101.91	102.10	51,304	-0.43(-0.42%)
Aug 09, 2023	101.35	103.74	101.35	102.52	86,384	+0.72(+0.71%)
Aug 08, 2023	104.25	104.25	101.62	101.80	43,329	-2.20(-2.12%)
Aug 07, 2023	103.57	104.22	102.32	104.01	47,709	+0.11(+0.10%)
Aug 04, 2023	104.96	106.64	103.80	103.90	45,369	-1.09(-1.04%)
Aug 03, 2023	105.97	106.37	104.88	104.99	36,129	-1.22(-1.15%)
Aug 02, 2023	105.78	108.04	105.47	106.21	50,685	+0.67(+0.63%)
Aug 01, 2023	105.70	107.09	104.58	105.54	52,928	-0.20(-0.19%)
Jul 31, 2023	104.71	105.82	104.31	105.75	61,486	+1.12(+1.07%)
Jul 28, 2023	105.64	106.43	104.44	104.63	31,112	-0.70(-0.66%)
Jul 27, 2023	107.86	107.86	104.50	105.33	55,747	-2.21(-2.06%)
Jul 26, 2023	107.96	109.25	107.22	107.54	38,661	-0.29(-0.27%)
Jul 25, 2023	108.28	109.12	107.21	107.83	68,789	-0.74(-0.68%)
Jul 24, 2023	109.14	109.24	106.57	108.57	46,953	-0.29(-0.27%)
Jul 21, 2023	111.54	111.85	108.06	108.86	107,021	-2.83(-2.53%)
Jul 20, 2023	109.27	111.87	108.70	111.69	67,099	+2.76(+2.53%)
Jul 19, 2023	105.74	109.83	105.74	108.93	119,590	+3.98(+3.79%)
Jul 18, 2023	105.69	105.69	103.66	104.95	42,874	-0.61(-0.58%)
Jul 17, 2023	106.34	107.84	105.29	105.56	45,567	-0.39(-0.37%)
Jul 14, 2023	104.86	106.22	104.85	105.95	44,263	+0.63(+0.60%)
Jul 13, 2023	106.59	106.59	104.81	105.32	68,033	-1.25(-1.18%)
Jul 12, 2023	106.18	108.03	106.18	106.57	55,110	+0.54(+0.51%)
Jul 11, 2023	108.87	109.23	105.56	106.03	67,088	-2.36(-2.18%)
Jul 10, 2023	108.09	109.78	107.72	108.39	50,267	+0.58(+0.54%)
Jul 07, 2023	110.79	111.81	107.78	107.81	76,305	-3.05(-2.75%)
Jul 06, 2023	113.20	113.20	110.14	110.85	44,691	-2.35(-2.08%)
Jul 05, 2023	114.70	114.86	112.81	113.20	48,080	-1.75(-1.52%)
Jul 03, 2023	114.19	115.32	114.17	114.95	24,229	+1.09(+0.96%)
Jun 30, 2023	116.19	117.47	113.83	113.86	75,285	-2.03(-1.75%)
Jun 29, 2023	113.17	116.67	113.17	115.89	58,957	+1.99(+1.75%)
Jun 28, 2023	115.06	115.06	112.55	113.90	70,134	-1.67(-1.44%)
Jun 27, 2023	120.92	121.76	114.13	115.57	140,061	-5.62(-4.64%)
Jun 26, 2023	120.83	121.70	120.30	121.19	52,292	+0.55(+0.46%)
Jun 23, 2023	121.91	123.56	119.26	120.64	220,639	-1.52(-1.25%)
Jun 22, 2023	121.69	122.29	120.92	122.17	73,531	+0.60(+0.50%)
Jun 21, 2023	120.69	122.17	120.17	121.56	53,826	+0.42(+0.34%)
Jun 20, 2023	121.36	122.04	119.82	121.15	60,061	-0.24(-0.20%)
Jun 16, 2023	120.35	122.17	119.80	121.39	175,683	+2.02(+1.69%)
Jun 15, 2023	120.62	121.89	119.06	119.37	58,791	+9.09(+8.24%)
May 08, 2023	111.66	111.66	109.95	110.28	73,585	-1.23(-1.10%)
May 05, 2023	109.47	113.30	109.47	111.51	88,510	+2.99(+2.76%)
May 04, 2023	108.32	110.48	106.38	108.52	75,446	-0.14(-0.12%)
May 03, 2023	101.46	114.35	101.46	108.65	227,041	+6.97(+6.85%)
May 02, 2023	99.73	101.86	98.87	101.69	86,332	+1.96(+1.96%)
May 01, 2023	99.55	100.78	98.44	99.73	81,941	+0.11(+0.12%)
Apr 28, 2023	99.77	99.93	98.11	99.61	77,706	-0.33(-0.33%)
Apr 27, 2023	98.69	100.26	98.69	99.94	108,265	+1.13(+1.14%)
Apr 26, 2023	97.92	98.88	97.51	98.81	100,390	+0.09(+0.09%)
Apr 25, 2023	98.28	99.15	98.13	98.72	46,423	-0.16(-0.16%)
Apr 24, 2023	97.81	99.08	97.81	98.89	48,707	+0.84(+0.86%)
Apr 21, 2023	98.80	99.90	97.75	98.04	47,118	-0.94(-0.95%)
Apr 20, 2023	97.46	99.09	96.75	98.98	55,623	+1.46(+1.49%)
Apr 19, 2023	95.73	97.84	95.73	97.53	86,272	+1.79(+1.87%)
Apr 18, 2023	96.34	96.34	95.04	95.73	71,033	-1.00(-1.03%)
Apr 17, 2023	95.91	96.97	95.18	96.73	58,178	+1.03(+1.07%)
Apr 14, 2023	95.56	96.12	94.51	95.70	52,732	-0.33(-0.34%)
Apr 13, 2023	94.85	96.09	94.29	96.03	55,890	+1.26(+1.32%)
Apr 12, 2023	93.43	95.02	93.17	94.78	73,753	+1.37(+1.47%)
Apr 11, 2023	92.95	93.83	92.70	93.41	47,779	+0.35(+0.38%)
Apr 10, 2023	92.67	93.45	91.91	93.05	51,206	+0.03(+0.03%)
Apr 06, 2023	93.17	93.22	92.38	93.02	49,673	-0.10(-0.10%)
Apr 05, 2023	93.41	93.74	92.72	93.12	45,827	-0.56(-0.59%)
Apr 04, 2023	94.20	94.20	92.86	93.67	54,723	-0.53(-0.56%)
Apr 03, 2023	93.18	95.13	92.43	94.20	99,277	+1.32(+1.42%)
Mar 31, 2023	92.60	93.23	92.24	92.88	83,416	+0.69(+0.75%)
Mar 30, 2023	93.07	93.46	91.75	92.19	47,097	-1.07(-1.15%)
Mar 29, 2023	94.85	95.04	92.81	93.26	64,790	-1.41(-1.49%)
Mar 28, 2023	94.27	95.10	93.64	94.67	59,333	+0.38(+0.41%)
Mar 27, 2023	94.10	94.80	93.49	94.29	64,568	+0.18(+0.19%)
Mar 24, 2023	92.26	94.39	91.28	94.10	74,259	+1.79(+1.94%)
Mar 23, 2023	93.13	93.13	91.75	92.31	88,402	-1.11(-1.19%)
Mar 22, 2023	93.51	94.57	92.52	93.42	126,871	-0.22(-0.24%)
Mar 21, 2023	93.80	94.44	91.88	93.64	108,990	-0.26(-0.28%)
Mar 20, 2023	91.92	94.02	91.92	93.90	132,422	+1.78(+1.93%)
Mar 17, 2023	91.18	92.25	90.11	92.12	205,235	+0.58(+0.64%)
Mar 16, 2023	90.68	91.99	89.87	91.54	453,475	+0.38(+0.42%)
Mar 15, 2023	87.78	91.29	88.48	91.15	90,709	+2.14(+2.40%)
Mar 14, 2023	86.84	89.16	86.42	89.02	86,249	+3.56(+4.16%)
Mar 13, 2023	85.67	88.00	85.30	85.46	97,362	-0.85(-0.99%)
Mar 10, 2023	86.97	87.57	85.83	86.31	65,674	-0.85(-0.98%)
Mar 09, 2023	86.80	88.10	86.12	87.17	61,513	-0.64(-0.73%)
Mar 08, 2023	85.71	87.90	85.14	87.81	88,345	+2.41(+2.82%)
Mar 07, 2023	85.37	85.58	83.74	85.40	81,966	+0.23(+0.27%)
Mar 06, 2023	86.65	87.37	84.70	85.17	106,223	-1.96(-2.25%)
Mar 03, 2023	88.16	88.45	86.88	87.14	78,658	-1.80(-2.03%)
Mar 02, 2023	86.74	89.01	86.70	88.94	51,413	+1.47(+1.68%)
Mar 01, 2023	86.03	87.55	85.56	87.47	80,763	+1.45(+1.68%)
Feb 28, 2023	86.44	88.20	85.53	86.03	80,240	-0.43(-0.50%)
Feb 27, 2023	86.36	87.89	86.14	86.46	69,131	-0.13(-0.15%)
Feb 24, 2023	86.85	87.20	85.91	86.59	56,871	-0.65(-0.75%)
Feb 23, 2023	87.77	88.76	87.18	87.24	60,273	-0.62(-0.71%)
Feb 22, 2023	88.07	89.52	87.66	87.87	51,854	+0.19(+0.22%)
Feb 21, 2023	87.78	88.41	87.20	87.67	85,483	-0.58(-0.65%)
Feb 17, 2023	88.08	88.98	87.44	88.25	74,743	+0.50(+0.57%)
Feb 16, 2023	87.80	88.68	87.47	87.75	87,003	-0.99(-1.11%)
Feb 15, 2023	86.89	89.47	86.53	88.74	75,918	+1.30(+1.49%)
Feb 14, 2023	88.55	88.65	87.09	87.43	76,150	-1.48(-1.66%)
Feb 13, 2023	87.30	89.81	86.84	88.91	49,254	+1.67(+1.91%)
Feb 10, 2023	86.24	87.91	85.59	87.24	60,372	+0.76(+0.88%)
Feb 09, 2023	87.38	88.71	85.52	86.49	84,750	-0.62(-0.72%)
Feb 08, 2023	88.62	88.73	86.97	87.11	68,118	-1.70(-1.91%)
Feb 07, 2023	89.12	89.27	86.84	88.81	84,478	-0.44(-0.49%)
Feb 06, 2023	89.90	90.70	87.90	89.25	96,511	+0.25(+0.28%)
Feb 03, 2023	88.58	89.26	86.75	89.00	103,399	+0.76(+0.86%)
Feb 02, 2023	82.52	88.25	79.75	88.24	115,280	+7.79(+9.68%)
Feb 01, 2023	80.60	81.71	79.72	80.45	77,823	-0.54(-0.66%)
Jan 31, 2023	79.77	81.20	78.59	80.99	84,640	+1.84(+2.32%)
Jan 30, 2023	78.57	79.62	78.19	79.15	61,339	+0.88(+1.13%)
Jan 27, 2023	77.46	78.70	76.65	78.26	54,765	+0.57(+0.73%)
Jan 26, 2023	78.01	78.60	77.06	77.70	44,598	-0.25(-0.32%)
Jan 25, 2023	75.79	78.21	75.40	77.95	52,266	+1.83(+2.40%)
Jan 24, 2023	75.31	76.89	74.83	76.12	43,027	+0.76(+1.00%)
Jan 23, 2023	75.67	76.85	74.92	75.36	39,902	-0.05(-0.06%)
Jan 20, 2023	76.25	76.25	73.30	75.41	106,295	-0.26(-0.34%)
Jan 19, 2023	77.64	78.20	75.54	75.67	50,457	-2.04(-2.63%)
Jan 18, 2023	81.44	81.93	77.52	77.71	78,726	-3.91(-4.79%)
Jan 17, 2023	81.24	82.12	80.90	81.62	59,859	+0.09(+0.11%)
Jan 13, 2023	79.76	81.72	79.02	81.53	46,751	+1.20(+1.49%)
Jan 12, 2023	78.75	80.45	78.06	80.33	56,022	+1.55(+1.97%)
Jan 11, 2023	77.93	79.25	77.93	78.78	77,822	+0.39(+0.50%)
Jan 10, 2023	77.87	78.70	77.48	78.39	53,039	+0.34(+0.43%)
Jan 09, 2023	78.96	79.20	77.74	78.05	64,098	-1.08(-1.37%)
Jan 06, 2023	78.50	79.85	77.91	79.14	58,527	+1.27(+1.64%)
Jan 05, 2023	78.44	78.47	77.38	77.86	38,176	-0.82(-1.05%)
Jan 04, 2023	78.37	79.39	77.49	78.69	60,759	+0.93(+1.20%)
Jan 03, 2023	78.59	78.59	76.76	77.76	60,984	-0.17(-0.22%)
Dec 30, 2022	78.34	78.34	77.07	77.93	43,237	-0.45(-0.57%)
Dec 29, 2022	77.72	78.69	77.07	78.38	37,990	+1.27(+1.65%)
Dec 28, 2022	78.00	79.14	76.77	77.10	62,048	-0.95(-1.22%)
Dec 27, 2022	78.13	78.66	76.91	78.05	32,251	+0.26(+0.33%)
Dec 23, 2022	77.10	78.77	76.87	77.79	32,248	+0.26(+0.33%)
Dec 22, 2022	79.22	79.26	77.14	77.54	62,354	-1.86(-2.34%)
Dec 21, 2022	80.08	80.87	79.16	79.39	46,362	-0.34(-0.42%)
Dec 20, 2022	79.13	80.25	77.88	79.73	51,613	+0.72(+0.91%)
Dec 19, 2022	78.01	80.43	77.35	79.01	64,174	+1.62(+2.09%)
Dec 16, 2022	77.30	77.84	76.15	77.39	257,694	+0.02(+0.02%)
Dec 15, 2022	78.52	78.87	76.77	77.37	84,753	-1.78(-2.25%)
Dec 14, 2022	78.14	79.64	77.85	79.16	35,852	+0.39(+0.50%)
Dec 13, 2022	79.62	79.62	77.56	78.76	80,475	+0.32(+0.40%)
Dec 12, 2022	78.65	78.66	77.41	78.45	37,836	+0.16(+0.21%)
Dec 09, 2022	79.13	79.13	77.30	78.28	34,751	-0.71(-0.90%)
Dec 08, 2022	79.24	80.79	78.76	78.99	36,930	-0.38(-0.48%)
Dec 07, 2022	80.47	80.47	78.77	79.38	28,956	-1.19(-1.47%)
Dec 06, 2022	79.28	80.83	78.58	80.56	48,571	+1.55(+1.96%)
Dec 05, 2022	80.07	80.07	78.04	79.01	36,581	-1.51(-1.88%)
Dec 02, 2022	79.90	80.79	78.82	80.53	35,220	+0.18(+0.23%)
Dec 01, 2022	80.83	80.83	79.60	80.34	42,619	+0.14(+0.18%)
Nov 30, 2022	77.96	80.79	77.61	80.20	53,271	+1.85(+2.36%)
Nov 29, 2022	79.58	82.05	78.24	78.35	41,920	-1.63(-2.04%)
Nov 28, 2022	80.78	81.26	79.89	79.98	32,850	-1.45(-1.78%)
Nov 25, 2022	81.79	82.37	81.09	81.43	13,836	+0.08(+0.09%)
Nov 23, 2022	82.10	82.10	81.02	81.36	27,761	-0.99(-1.21%)
Nov 22, 2022	82.61	83.01	81.81	82.35	49,368	+0.45(+0.54%)
Nov 21, 2022	80.35	81.90	80.35	81.90	47,225	+1.75(+2.19%)
Nov 18, 2022	79.48	80.47	79.35	80.15	60,844	+1.37(+1.74%)
Nov 17, 2022	78.84	79.38	77.77	78.78	33,980	-0.47(-0.60%)
Nov 16, 2022	78.42	80.05	78.42	79.25	25,269	+1.15(+1.47%)
Nov 15, 2022	78.53	78.90	77.78	78.11	42,698	+0.15(+0.19%)
Nov 14, 2022	78.15	79.38	77.59	77.96	32,595	+0.62(+0.80%)
Nov 11, 2022	80.65	80.65	76.68	77.34	54,765	-3.67(-4.54%)
Nov 10, 2022	79.70	81.31	79.22	81.01	38,926	+2.23(+2.84%)
Nov 09, 2022	80.28	80.28	78.41	78.78	29,142	-1.50(-1.86%)
Nov 08, 2022	79.74	81.44	78.46	80.28	71,896	+1.09(+1.38%)
Nov 07, 2022	79.03	79.25	78.31	79.19	22,423	+0.08(+0.10%)
Nov 04, 2022	77.12	79.11	77.12	79.11	42,691	+2.67(+3.49%)
Nov 03, 2022	76.43	76.84	74.93	76.44	37,851	-0.04(-0.05%)
Nov 02, 2022	77.29	79.59	75.16	76.48	79,890	-1.88(-2.39%)

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.