Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	89.80	90.16	89.00	89.72	13,799,783	-0.72(-0.80%)
Aug 30, 2023	89.38	91.02	89.30	90.44	14,260,321	-0.37(-0.40%)
Aug 29, 2023	90.25	90.87	89.18	90.81	17,509,140	+1.73(+1.94%)
Aug 28, 2023	88.37	89.59	88.16	89.08	15,115,689	+2.34(+2.69%)
Aug 25, 2023	86.19	86.96	85.25	86.74	11,901,891	+0.69(+0.80%)
Aug 24, 2023	87.39	87.81	85.99	86.06	11,049,758	-0.70(-0.81%)
Aug 23, 2023	85.34	87.49	85.29	86.76	12,627,173	+1.70(+2.00%)
Aug 22, 2023	86.22	86.42	84.85	85.06	12,004,196	-0.47(-0.55%)
Aug 21, 2023	84.60	85.78	84.23	85.54	14,650,269	+0.52(+0.61%)
Aug 18, 2023	84.77	85.33	83.88	85.01	21,149,302	-2.53(-2.89%)
Aug 17, 2023	88.79	88.80	87.17	87.54	16,261,984	+1.48(+1.72%)
Aug 16, 2023	86.56	87.40	85.27	86.07	24,092,360	-2.39(-2.70%)
Aug 15, 2023	89.81	89.82	87.64	88.45	15,262,144	-1.81(-2.00%)
Aug 14, 2023	91.01	91.21	89.36	90.26	18,592,782	-2.18(-2.36%)
Aug 11, 2023	94.01	94.31	91.11	92.44	26,117,744	-3.37(-3.52%)
Aug 10, 2023	94.94	98.35	93.79	95.81	55,047,376	+4.21(+4.60%)
Aug 09, 2023	92.74	93.00	90.86	91.60	19,216,742	+0.61(+0.67%)
Aug 08, 2023	90.31	91.24	89.74	90.99	14,047,721	-2.26(-2.42%)
Aug 07, 2023	94.43	94.45	91.77	93.25	14,383,981	-0.33(-0.35%)
Aug 04, 2023	94.39	95.12	93.38	93.58	13,956,399	-0.66(-0.70%)
Aug 03, 2023	93.40	95.12	93.27	94.24	15,984,131	+2.42(+2.64%)
Aug 02, 2023	94.37	94.39	91.32	91.81	20,123,498	-4.86(-5.02%)
Aug 01, 2023	96.45	97.69	95.90	96.67	14,884,600	-1.99(-2.02%)
Jul 31, 2023	96.37	98.99	96.30	98.66	18,330,314	+1.55(+1.60%)
Jul 28, 2023	94.71	97.75	94.60	97.11	33,090,090	+4.93(+5.35%)
Jul 27, 2023	94.40	94.63	91.90	92.17	19,331,838	-1.64(-1.75%)
Jul 26, 2023	91.70	94.20	91.59	93.81	16,364,784	+2.09(+2.27%)
Jul 25, 2023	94.81	95.12	91.37	91.73	26,708,060	-1.32(-1.42%)
Jul 24, 2023	88.92	94.13	88.17	93.05	34,512,596	+4.04(+4.54%)
Jul 21, 2023	89.71	90.04	88.40	89.01	15,908,927	+0.26(+0.29%)
Jul 20, 2023	88.55	89.93	88.22	88.75	15,254,704	-0.18(-0.21%)
Jul 19, 2023	90.36	91.47	88.94	88.94	17,789,150	+0.86(+0.98%)
Jul 18, 2023	88.40	89.05	87.06	88.08	20,956,822	-2.13(-2.37%)
Jul 17, 2023	89.09	90.35	87.92	90.21	17,891,704	-1.11(-1.22%)
Jul 14, 2023	91.96	92.80	91.01	91.32	19,574,832	-1.98(-2.12%)
Jul 13, 2023	91.77	93.68	91.36	93.30	24,847,860	+2.52(+2.78%)
Jul 12, 2023	90.89	91.77	89.38	90.78	24,992,078	+2.13(+2.41%)
Jul 11, 2023	87.90	89.16	85.96	88.65	21,477,716	+1.19(+1.36%)
Jul 10, 2023	86.97	88.89	86.53	87.46	26,233,196	+0.01(+0.01%)
Jul 07, 2023	83.79	88.43	83.66	87.45	48,658,872	+6.48(+8.00%)
Jul 06, 2023	80.27	81.07	79.81	80.97	13,393,483	-0.44(-0.55%)
Jul 05, 2023	81.10	81.79	79.98	81.41	11,587,357	+0.22(+0.27%)
Jul 03, 2023	81.96	82.70	81.12	81.19	11,922,862	+0.70(+0.86%)
Jun 30, 2023	80.38	81.34	80.17	80.50	12,606,094	-0.19(-0.24%)
Jun 29, 2023	80.53	81.11	80.16	80.69	13,828,580	-1.00(-1.23%)
Jun 28, 2023	82.81	82.81	81.49	81.69	14,599,457	-2.45(-2.92%)
Jun 27, 2023	83.85	84.61	83.74	84.15	14,471,069	+1.60(+1.94%)
Jun 26, 2023	82.40	83.74	82.29	82.54	11,337,190	+0.53(+0.65%)
Jun 23, 2023	82.87	82.99	81.48	82.01	15,441,748	-1.90(-2.27%)
Jun 22, 2023	83.81	84.32	82.40	83.91	10,625,820	+0.12(+0.14%)
Jun 21, 2023	84.39	86.11	83.65	83.80	15,684,664	-1.12(-1.32%)
Jun 20, 2023	86.75	87.11	84.33	84.92	24,184,478	-4.03(-4.53%)
Jun 16, 2023	90.78	91.06	88.39	88.95	25,977,634	-0.10(-0.11%)
Jun 15, 2023	88.33	89.59	87.50	89.04	27,503,362	+8.59(+10.67%)
May 08, 2023	80.77	80.83	79.52	80.46	18,002,184	+0.09(+0.11%)
May 05, 2023	79.92	80.52	79.22	80.37	18,149,444	+0.70(+0.88%)
May 04, 2023	79.57	80.28	79.00	79.66	24,607,440	+0.98(+1.24%)
May 03, 2023	78.52	79.19	77.73	78.69	18,381,022	-0.05(-0.06%)
May 02, 2023	80.30	80.43	77.89	78.74	21,411,058	-2.54(-3.12%)
May 01, 2023	81.27	82.36	80.90	81.28	13,347,702	-0.51(-0.63%)
Apr 28, 2023	81.30	82.17	81.00	81.79	18,974,624	+0.21(+0.26%)
Apr 27, 2023	80.22	81.74	79.81	81.58	25,365,058	+1.59(+1.99%)
Apr 26, 2023	82.13	82.30	79.93	79.98	25,855,846	-0.10(-0.12%)
Apr 25, 2023	82.40	82.76	79.40	80.08	37,703,868	-3.83(-4.57%)
Apr 24, 2023	85.37	85.45	83.09	83.91	23,738,226	-2.16(-2.51%)
Apr 21, 2023	86.88	87.10	85.28	86.08	23,916,590	-1.55(-1.77%)
Apr 20, 2023	90.15	90.58	86.97	87.63	26,426,194	-2.66(-2.94%)
Apr 19, 2023	91.36	91.57	89.77	90.29	19,639,644	-1.93(-2.09%)
Apr 18, 2023	95.63	95.77	91.92	92.22	21,383,426	-0.90(-0.96%)
Apr 17, 2023	93.43	93.90	92.22	93.12	16,266,189	+1.81(+1.98%)
Apr 14, 2023	92.35	92.83	90.63	91.31	14,598,775	-1.56(-1.68%)
Apr 13, 2023	92.60	93.86	91.84	92.88	25,072,424	+2.25(+2.48%)
Apr 12, 2023	94.47	95.50	90.37	90.63	36,603,404	-5.72(-5.93%)
Apr 11, 2023	98.95	99.03	95.80	96.34	19,673,554	-1.72(-1.75%)
Apr 10, 2023	97.17	99.31	97.14	98.06	16,872,882	-1.16(-1.17%)
Apr 06, 2023	95.16	99.70	94.90	99.22	27,801,630	+4.05(+4.25%)
Apr 05, 2023	95.84	97.01	94.31	95.17	20,805,138	-2.10(-2.15%)
Apr 04, 2023	95.55	97.99	93.93	97.27	27,803,234	+2.25(+2.37%)
Apr 03, 2023	97.43	98.26	94.27	95.02	27,812,014	-3.66(-3.71%)
Mar 31, 2023	99.34	100.05	97.67	98.68	29,389,376	-1.16(-1.16%)
Mar 30, 2023	97.87	101.45	97.06	99.84	59,856,732	+3.34(+3.46%)
Mar 29, 2023	94.25	97.86	92.98	96.50	55,679,096	+1.47(+1.54%)
Mar 28, 2023	92.08	96.10	88.91	95.03	122,996,744	+11.86(+14.26%)
Mar 27, 2023	84.15	85.20	82.57	83.17	18,879,570	-0.75(-0.90%)
Mar 24, 2023	82.93	85.09	82.70	83.92	21,071,812	+0.37(+0.44%)
Mar 23, 2023	84.68	85.35	82.34	83.56	27,887,340	+2.77(+3.43%)
Mar 22, 2023	81.93	82.47	80.65	80.78	21,937,840	-0.05(-0.06%)
Mar 21, 2023	79.64	81.21	79.19	80.83	17,101,370	+2.61(+3.33%)
Mar 20, 2023	77.40	79.09	76.76	78.23	20,220,158	-0.65(-0.82%)
Mar 17, 2023	81.12	81.28	77.86	78.87	24,552,156	-0.53(-0.67%)
Mar 16, 2023	78.67	79.65	77.90	79.40	23,715,396	+0.69(+0.87%)
Mar 15, 2023	78.76	79.71	77.40	78.72	21,748,412	-2.26(-2.79%)
Mar 14, 2023	80.02	81.04	79.35	80.98	20,816,918	+0.92(+1.15%)
Mar 13, 2023	80.17	80.88	79.16	80.06	18,472,328	-0.06(-0.07%)
Mar 10, 2023	79.81	81.62	79.51	80.12	18,765,890	-0.40(-0.49%)
Mar 09, 2023	82.20	82.75	80.04	80.51	25,113,250	-3.46(-4.12%)
Mar 08, 2023	84.40	84.76	83.49	83.97	15,265,085	-1.72(-2.01%)
Mar 07, 2023	86.45	86.97	85.18	85.69	15,001,829	-0.86(-0.99%)
Mar 06, 2023	86.51	88.17	85.01	86.55	17,556,178	-0.08(-0.09%)
Mar 03, 2023	87.02	87.36	85.37	86.63	26,750,742	-0.05(-0.06%)
Mar 02, 2023	85.91	87.80	84.96	86.68	25,709,908	-0.19(-0.22%)
Mar 01, 2023	89.74	89.74	86.66	86.87	36,655,192	+2.09(+2.46%)
Feb 28, 2023	85.43	86.28	84.28	84.78	25,439,840	-1.41(-1.64%)
Feb 27, 2023	87.74	88.11	85.85	86.19	26,681,354	+0.24(+0.28%)
Feb 24, 2023	86.98	88.54	85.01	85.95	37,457,840	-4.98(-5.48%)
Feb 23, 2023	96.67	97.03	88.97	90.93	41,822,184	-0.60(-0.65%)
Feb 22, 2023	92.30	92.61	90.35	91.53	25,386,622	-0.31(-0.34%)
Feb 21, 2023	93.19	94.28	91.46	91.84	28,117,012	-4.74(-4.91%)
Feb 17, 2023	97.54	97.63	95.85	96.58	18,764,520	-2.99(-3.01%)
Feb 16, 2023	99.19	100.94	98.54	99.58	22,472,726	+0.03(+0.03%)
Feb 15, 2023	98.88	99.90	98.51	99.55	18,876,968	-1.10(-1.09%)
Feb 14, 2023	100.00	100.90	98.36	100.65	13,419,474	-0.55(-0.54%)
Feb 13, 2023	102.36	102.71	100.58	101.20	19,196,840	+1.10(+1.10%)
Feb 10, 2023	102.18	102.99	99.27	100.10	20,072,876	-4.65(-4.43%)
Feb 09, 2023	104.78	106.05	104.06	104.75	16,841,020	+3.23(+3.19%)
Feb 08, 2023	103.43	103.47	100.00	101.51	14,806,383	-0.38(-0.37%)
Feb 07, 2023	103.18	103.67	100.17	101.89	17,439,154	+0.05(+0.05%)
Feb 06, 2023	100.26	102.64	99.68	101.84	15,862,543	-0.85(-0.83%)
Feb 03, 2023	104.35	105.78	102.19	102.69	16,580,860	-3.29(-3.11%)
Feb 02, 2023	108.65	108.67	104.12	105.98	25,438,398	-2.98(-2.73%)
Feb 01, 2023	108.03	110.05	106.38	108.96	17,155,426	+2.53(+2.38%)
Jan 31, 2023	105.67	108.24	105.08	106.42	16,166,865	-0.97(-0.90%)
Jan 30, 2023	107.86	109.27	106.02	107.39	22,661,294	-6.93(-6.07%)
Jan 27, 2023	115.59	115.61	112.81	114.33	18,666,866	-2.11(-1.82%)
Jan 26, 2023	116.86	117.14	114.69	116.44	10,390,173	+0.31(+0.27%)
Jan 25, 2023	114.45	116.20	113.47	116.13	10,009,232	+0.78(+0.68%)
Jan 24, 2023	111.06	115.89	111.06	115.35	8,065,912	-0.09(-0.08%)
Jan 23, 2023	115.89	116.18	114.09	115.44	14,051,974	-0.32(-0.27%)
Jan 20, 2023	114.25	115.95	113.77	115.75	18,993,360	+3.17(+2.81%)
Jan 19, 2023	110.11	112.99	110.07	112.59	19,077,690	+3.25(+2.97%)
Jan 18, 2023	112.75	112.75	109.17	109.34	15,856,421	-1.90(-1.71%)
Jan 17, 2023	111.56	113.00	110.42	111.24	17,513,190	-1.76(-1.56%)
Jan 13, 2023	110.60	113.94	110.18	113.00	26,523,702	+3.73(+3.41%)
Jan 12, 2023	109.77	109.89	107.63	109.27	17,157,010	-1.81(-1.63%)
Jan 11, 2023	110.67	111.26	108.46	111.08	23,586,246	+0.14(+0.12%)
Jan 10, 2023	109.10	111.52	107.40	110.94	34,634,940	+3.91(+3.65%)
Jan 09, 2023	108.15	109.24	104.42	107.03	43,567,820	+3.31(+3.19%)
Jan 06, 2023	100.54	104.30	98.95	103.72	21,819,864	+2.72(+2.70%)
Jan 05, 2023	97.93	102.08	97.19	101.00	31,576,186	+0.64(+0.64%)
Jan 04, 2023	95.46	100.94	93.65	100.36	55,188,684	+11.53(+12.98%)
Jan 03, 2023	87.99	91.21	87.64	88.83	28,863,372	+3.76(+4.42%)
Dec 30, 2022	84.45	86.35	84.42	85.07	12,350,079	-1.00(-1.17%)
Dec 29, 2022	84.63	86.45	84.08	86.08	12,963,174	+1.86(+2.21%)
Dec 28, 2022	85.93	87.06	83.50	84.21	16,823,280	-2.57(-2.96%)
Dec 27, 2022	83.59	87.58	83.26	86.78	23,748,754	+4.07(+4.92%)
Dec 23, 2022	84.84	85.61	82.59	82.72	18,586,010	-2.24(-2.64%)
Dec 22, 2022	86.03	86.62	83.70	84.96	16,518,879	+0.15(+0.18%)
Dec 21, 2022	83.06	85.36	82.53	84.80	18,825,856	+1.83(+2.20%)
Dec 20, 2022	82.13	84.21	82.13	82.98	15,829,821	-1.20(-1.42%)
Dec 19, 2022	86.68	86.70	83.54	84.17	21,484,178	+0.36(+0.43%)
Dec 16, 2022	85.76	87.47	83.64	83.82	25,976,010	+0.56(+0.67%)
Dec 15, 2022	89.90	90.86	83.10	83.26	31,463,722	-4.54(-5.17%)
Dec 14, 2022	87.94	88.14	86.43	87.80	16,110,484	-0.48(-0.55%)
Dec 13, 2022	90.25	91.73	87.21	88.28	21,884,464	+1.93(+2.24%)
Dec 12, 2022	87.00	87.78	84.74	86.35	15,706,395	-1.86(-2.11%)
Dec 09, 2022	90.08	90.54	88.10	88.21	16,000,204	-2.73(-3.01%)
Dec 08, 2022	88.82	91.10	87.96	90.94	30,239,794	+5.64(+6.61%)
Dec 07, 2022	84.08	86.20	83.65	85.30	20,172,276	-3.01(-3.41%)
Dec 06, 2022	88.73	89.40	86.14	88.32	27,573,744	+0.90(+1.03%)
Dec 05, 2022	89.72	89.72	86.56	87.42	31,977,102	+0.44(+0.51%)
Dec 02, 2022	83.10	88.70	83.10	86.98	36,285,616	+3.98(+4.79%)
Dec 01, 2022	81.46	84.60	81.37	83.00	20,898,398	-1.56(-1.85%)
Nov 30, 2022	79.91	86.56	79.43	84.56	62,182,824	+7.44(+9.64%)
Nov 29, 2022	77.49	78.12	76.73	77.12	25,009,024	+3.84(+5.25%)
Nov 28, 2022	72.18	74.77	72.12	73.28	19,785,178	+0.37(+0.50%)
Nov 25, 2022	72.91	73.44	72.35	72.91	13,499,309	-2.90(-3.82%)
Nov 23, 2022	75.51	76.14	74.22	75.81	19,707,844	+2.42(+3.30%)
Nov 22, 2022	72.86	74.17	72.03	73.39	21,398,084	-0.91(-1.22%)
Nov 21, 2022	75.99	76.35	73.85	74.29	19,729,142	-3.43(-4.41%)
Nov 18, 2022	79.34	79.69	77.12	77.72	30,575,734	-3.65(-4.49%)
Nov 17, 2022	73.40	82.75	73.17	81.37	64,171,512	+5.89(+7.80%)
Nov 16, 2022	77.57	77.69	74.76	75.48	27,474,892	-1.10(-1.44%)
Nov 15, 2022	76.23	77.62	75.14	76.58	54,852,856	+7.70(+11.17%)
Nov 14, 2022	70.65	71.47	68.88	68.89	31,337,226	+0.54(+0.79%)
Nov 11, 2022	69.84	70.21	66.94	68.35	40,096,812	+0.97(+1.43%)
Nov 10, 2022	65.70	67.59	65.67	67.38	29,715,200	+4.76(+7.60%)
Nov 09, 2022	64.15	64.49	62.58	62.62	22,851,720	-3.18(-4.83%)
Nov 08, 2022	65.30	66.56	64.00	65.80	24,692,970	-1.53(-2.27%)
Nov 07, 2022	68.86	69.42	66.32	67.32	26,975,856	-0.10(-0.14%)
Nov 04, 2022	68.73	69.19	65.14	67.42	53,158,664	+4.44(+7.05%)
Nov 03, 2022	61.25	64.59	61.23	62.98	24,178,374	+0.49(+0.79%)
Nov 02, 2022	64.20		62.13	62.48	29,283,812	-1.12(-1.76%)
Nov 01, 2022	65.68	66.11	63.39	63.60	28,183,880	+2.20(+3.59%)
Oct 31, 2022	61.32	62.63	61.05	61.40	21,362,432	-0.15(-0.25%)
Oct 28, 2022	61.04	61.95	59.70	61.56	29,653,912	-2.03(-3.19%)
Oct 27, 2022	63.20	65.55	63.18	63.58	26,730,866	-2.58(-3.90%)
Oct 26, 2022	61.19	67.41	60.76	66.16	54,943,008	+5.11(+8.37%)
Oct 25, 2022	62.85	63.91	59.16	61.05	71,710,144	+0.07(+0.11%)
Oct 24, 2022	61.22	61.90	56.02	60.99	104,573,912	-8.72(-12.51%)
Oct 21, 2022	68.76	70.30	67.09	69.71	20,219,440	+0.15(+0.22%)
Oct 20, 2022	69.15	72.37	69.10	69.55	19,844,006	+0.72(+1.05%)
Oct 19, 2022	70.77	71.78	68.10	68.83	23,883,788	-4.90(-6.64%)
Oct 18, 2022	75.34	75.95	72.49	73.73	15,486,356	-0.42(-0.56%)
Oct 17, 2022	72.58	75.20	72.54	74.14	14,986,645	+3.62(+5.14%)
Oct 14, 2022	73.44	73.53	70.29	70.52	14,183,444	-1.92(-2.65%)
Oct 13, 2022	69.77	73.18	68.95	72.44	18,170,766	-0.70(-0.95%)
Oct 12, 2022	72.33	74.05	71.49	73.14	13,710,253	+0.35(+0.48%)
Oct 11, 2022	74.73	75.17	71.60	72.79	19,025,462	-3.74(-4.88%)
Oct 10, 2022	77.04	77.06	75.04	76.53	14,561,117	-1.93(-2.46%)
Oct 07, 2022	79.53	80.84	77.99	78.46	12,045,066	-2.97(-3.65%)
Oct 06, 2022	81.19	82.33	80.66	81.43	11,990,973	-0.07(-0.08%)
Oct 05, 2022	81.22	83.33	80.40	81.50	13,652,942	+0.27(+0.33%)
Oct 04, 2022	80.16	82.12	79.52	81.23	18,890,126	+3.53(+4.55%)
Oct 03, 2022	77.03	78.15	75.38	77.69	13,706,851	+0.44(+0.58%)
Sep 30, 2022	76.04	78.98	75.96	77.25	17,727,630	+0.90(+1.18%)
Sep 29, 2022	75.38	76.48	74.11	76.35	18,539,538	-1.86(-2.38%)
Sep 28, 2022	73.87	78.69	73.67	78.22	21,446,528	+3.01(+4.01%)
Sep 27, 2022	76.71	77.66	74.46	75.20	17,551,290	-1.00(-1.32%)
Sep 26, 2022	77.20	78.21	76.08	76.21	18,518,842	+0.11(+0.14%)
Sep 23, 2022	76.55	77.04	74.94	76.10	21,218,964	-1.84(-2.37%)
Sep 22, 2022	79.80	80.43	77.42	77.95	19,824,280	-0.86(-1.09%)
Sep 21, 2022	82.20	82.24	78.71	78.80	24,902,562	-4.06(-4.90%)
Sep 20, 2022	84.94	85.69	82.10	82.86	19,802,822	-1.80(-2.12%)
Sep 19, 2022	82.19	84.76	82.09	84.66	13,267,030	+1.19(+1.42%)
Sep 16, 2022	84.70	85.23	82.49	83.47	20,026,336	-2.32(-2.70%)
Sep 15, 2022	85.59	87.97	85.18	85.79	12,787,355	-0.09(-0.10%)
Sep 14, 2022	86.40	86.70	85.15	85.87	11,222,417	-0.53(-0.61%)
Sep 13, 2022	87.65	89.02	86.17	86.41	21,889,356	-5.04(-5.51%)
Sep 12, 2022	89.25	91.59	88.67	91.45	16,143,540	+2.46(+2.77%)
Sep 09, 2022	87.93	89.72	87.61	88.98	11,140,819	+2.53(+2.93%)
Sep 08, 2022	85.53	87.09	85.26	86.45	13,753,376	-1.04(-1.19%)
Sep 07, 2022	85.49	87.75	84.75	87.50	13,298,835	+2.08(+2.43%)
Sep 06, 2022	86.26	86.41	84.79	85.42	16,104,609	-3.24(-3.65%)
Sep 02, 2022	88.63	90.46	87.66	88.66	12,827,651	-1.84(-2.04%)

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.