Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	107.96	108.31	105.63	106.11	355,468	-1.48(-1.37%)
Sep 28, 2023	105.06	107.62	105.06	107.59	415,062	+2.61(+2.49%)
Sep 27, 2023	104.45	105.79	104.06	104.97	308,373	+0.53(+0.50%)
Sep 26, 2023	106.29	106.42	104.45	104.45	461,577	-2.36(-2.21%)
Sep 25, 2023	106.07	106.86	106.13	106.80	224,437	+0.24(+0.22%)
Sep 22, 2023	106.45	106.80	105.76	106.56	300,518	+0.30(+0.28%)
Sep 21, 2023	106.59	106.97	105.15	106.27	298,647	-0.88(-0.82%)
Sep 20, 2023	108.08	109.23	107.06	107.15	368,119	-0.82(-0.76%)
Sep 19, 2023	109.33	109.89	107.27	107.97	365,655	-1.05(-0.96%)
Sep 18, 2023	108.21	109.21	107.28	109.02	369,385	+0.63(+0.58%)
Sep 15, 2023	108.96	109.47	107.70	108.39	692,727	+0.01(+0.01%)
Sep 14, 2023	107.07	108.45	106.43	108.38	383,188	+1.68(+1.58%)
Sep 13, 2023	106.21	107.03	105.58	106.69	478,152	+1.10(+1.04%)
Sep 12, 2023	104.50	105.66	103.84	105.59	271,884	+0.98(+0.94%)
Sep 11, 2023	103.90	105.18	103.65	104.61	366,116	+1.04(+1.00%)
Sep 08, 2023	103.19	103.71	102.46	103.57	135,879	+0.76(+0.74%)
Sep 07, 2023	101.73	102.97	101.65	102.81	273,206	+0.18(+0.17%)
Sep 06, 2023	101.88	103.30	101.88	102.63	224,360	+0.57(+0.56%)
Sep 05, 2023	105.16	105.16	102.06	102.06	305,379	-3.45(-3.27%)
Sep 01, 2023	105.28	105.62	104.05	105.50	373,119	+1.16(+1.11%)
Aug 31, 2023	104.58	105.45	104.16	104.35	228,948	-0.37(-0.35%)
Aug 30, 2023	104.48	105.56	103.92	104.71	249,499	+0.57(+0.55%)
Aug 29, 2023	102.16	104.28	101.96	104.14	253,227	+1.82(+1.78%)
Aug 28, 2023	101.02	102.51	101.02	102.32	239,841	+1.51(+1.49%)
Aug 25, 2023	100.26	101.55	99.93	100.81	292,106	+0.58(+0.58%)
Aug 24, 2023	99.68	100.63	99.38	100.23	211,450	+0.48(+0.48%)
Aug 23, 2023	99.11	99.76	98.68	99.75	140,393	+1.02(+1.04%)
Aug 22, 2023	98.79	99.28	98.27	98.72	207,751	-0.35(-0.36%)
Aug 21, 2023	99.43	100.29	98.58	99.08	281,056	-0.03(-0.03%)
Aug 18, 2023	97.70	99.20	97.68	99.11	277,836	+0.89(+0.90%)
Aug 17, 2023	98.05	99.08	97.90	98.22	286,804	-0.16(-0.16%)
Aug 16, 2023	99.13	100.17	98.37	98.38	315,420	-0.94(-0.94%)
Aug 15, 2023	99.92	100.25	98.69	99.31	202,454	-0.85(-0.85%)
Aug 14, 2023	100.37	100.63	99.64	100.16	316,373	-0.47(-0.47%)
Aug 11, 2023	100.32	101.14	100.04	100.63	178,248	+0.28(+0.28%)
Aug 10, 2023	99.14	100.87	99.14	100.36	293,994	+1.89(+1.92%)
Aug 09, 2023	98.49	99.33	97.99	98.47	263,577	+0.28(+0.28%)
Aug 08, 2023	98.06	98.75	97.57	98.19	252,716	-0.85(-0.86%)
Aug 07, 2023	99.86	100.45	98.96	99.04	213,265	+0.25(+0.25%)
Aug 04, 2023	99.02	100.57	98.72	98.79	483,092	+0.03(+0.03%)
Aug 03, 2023	97.64	98.86	97.35	98.76	308,059	+0.67(+0.68%)
Aug 02, 2023	98.11	98.59	97.59	98.09	331,855	-0.90(-0.91%)
Aug 01, 2023	97.58	99.03	97.58	98.99	388,401	+0.59(+0.60%)
Jul 31, 2023	97.82	99.67	97.65	98.40	445,522	+0.61(+0.62%)
Jul 28, 2023	94.08	100.23	93.98	97.79	1,047,271	-6.75(-6.46%)
Jul 27, 2023	106.18	106.85	103.81	104.54	437,612	-2.16(-2.02%)
Jul 26, 2023	106.70	106.81	105.71	106.69	414,231	+1.13(+1.07%)
Jul 25, 2023	103.19	106.43	103.19	105.56	359,226	+2.57(+2.50%)
Jul 24, 2023	102.83	103.56	102.59	102.99	179,713	+0.30(+0.29%)
Jul 21, 2023	103.82	104.27	102.56	102.69	303,784	-0.61(-0.59%)
Jul 20, 2023	102.92	103.64	101.89	103.30	433,342	+0.60(+0.59%)
Jul 19, 2023	102.97	103.22	101.62	102.70	227,660	+0.32(+0.31%)
Jul 18, 2023	101.75	102.88	101.61	102.39	259,020	+1.14(+1.13%)
Jul 17, 2023	100.26	101.63	99.92	101.24	277,304	+1.00(+1.00%)
Jul 14, 2023	100.09	100.31	98.84	100.24	306,606	+0.65(+0.65%)
Jul 13, 2023	98.02	99.83	98.02	99.59	287,435	+1.72(+1.76%)
Jul 12, 2023	96.92	98.16	96.48	97.86	701,249	+2.51(+2.64%)
Jul 11, 2023	94.40	95.36	93.82	95.35	386,082	+0.86(+0.91%)
Jul 10, 2023	93.77	95.23	92.81	94.49	276,792	+0.62(+0.66%)
Jul 07, 2023	93.40	94.30	93.37	93.87	310,209	+0.41(+0.44%)
Jul 06, 2023	94.07	94.69	92.77	93.46	406,324	-1.09(-1.16%)
Jul 05, 2023	96.82	96.82	94.43	94.55	464,946	-2.75(-2.83%)
Jul 03, 2023	96.88	97.44	96.42	97.30	154,823	+0.42(+0.44%)
Jun 30, 2023	97.84	97.84	96.58	96.88	392,308	-0.56(-0.58%)
Jun 29, 2023	95.74	97.57	95.46	97.44	428,338	+2.18(+2.29%)
Jun 28, 2023	94.70	95.79	94.06	95.26	457,448	+0.81(+0.86%)
Jun 27, 2023	93.96	95.07	93.36	94.45	332,750	+0.54(+0.58%)
Jun 26, 2023	92.79	95.50	92.73	93.91	548,081	+1.42(+1.53%)
Jun 23, 2023	91.89	93.16	91.89	92.49	6,414,817	-0.43(-0.47%)
Jun 22, 2023	92.13	93.10	91.16	92.93	684,365	+0.27(+0.29%)
Jun 21, 2023	92.40	93.36	92.04	92.66	452,522	-0.06(-0.06%)
Jun 20, 2023	92.14	93.26	92.14	92.72	445,025	-0.38(-0.41%)
Jun 16, 2023	94.29	94.29	91.66	93.10	662,558	-0.27(-0.28%)
Jun 15, 2023	91.99	93.43	91.34	93.37	571,165	+8.85(+10.47%)
May 08, 2023	85.90	86.49	84.30	84.52	315,829	-0.97(-1.13%)
May 05, 2023	85.85	87.46	85.35	85.49	417,601	+0.94(+1.11%)
May 04, 2023	84.62	85.46	83.13	84.55	380,079	-1.16(-1.35%)
May 03, 2023	86.92	87.59	85.50	85.71	373,482	-1.20(-1.39%)
May 02, 2023	88.29	88.45	85.22	86.91	694,353	-2.19(-2.46%)
May 01, 2023	89.49	90.62	88.62	89.10	385,887	-0.37(-0.42%)
Apr 28, 2023	89.46	90.58	89.08	89.48	412,459	-0.47(-0.52%)
Apr 27, 2023	89.09	90.01	86.61	89.95	672,712	+0.85(+0.96%)
Apr 26, 2023	89.47	90.45	88.83	89.09	739,395	-1.43(-1.58%)
Apr 25, 2023	91.09	91.68	90.02	90.52	626,214	-1.37(-1.49%)
Apr 24, 2023	92.92	93.53	91.47	91.89	364,347	-0.95(-1.02%)
Apr 21, 2023	91.97	92.96	91.03	92.84	534,535	+1.19(+1.30%)
Apr 20, 2023	90.41	91.80	90.41	91.65	373,161	+0.74(+0.82%)
Apr 19, 2023	90.20	91.62	89.63	90.91	303,399	+0.54(+0.60%)
Apr 18, 2023	88.64	90.44	88.28	90.37	400,200	+1.64(+1.84%)
Apr 17, 2023	88.25	88.85	87.73	88.73	366,833	+0.24(+0.28%)
Apr 14, 2023	87.19	88.59	86.66	88.49	411,541	+2.11(+2.44%)
Apr 13, 2023	85.33	87.17	84.58	86.38	377,458	+1.17(+1.38%)
Apr 12, 2023	85.50	86.30	85.16	85.21	423,158	+0.51(+0.60%)
Apr 11, 2023	84.33	85.44	84.20	84.70	344,100	+1.04(+1.24%)
Apr 10, 2023	82.81	84.48	82.69	83.66	419,228	+0.15(+0.18%)
Apr 06, 2023	84.13	84.43	83.40	83.51	333,933	-0.04(-0.05%)
Apr 05, 2023	82.37	83.91	82.17	83.55	354,609	+0.37(+0.45%)
Apr 04, 2023	85.31	85.31	82.45	83.18	506,107	-2.11(-2.47%)
Apr 03, 2023	85.92	86.60	84.49	85.28	577,059	-0.38(-0.45%)
Mar 31, 2023	84.96	86.10	84.24	85.67	779,529	+1.17(+1.38%)
Mar 30, 2023	87.14	87.41	84.42	84.50	535,936	-2.01(-2.32%)
Mar 29, 2023	88.37	88.37	85.87	86.51	1,547,514	-1.18(-1.35%)
Mar 28, 2023	86.51	87.97	85.21	87.69	766,967	-0.16(-0.18%)
Mar 27, 2023	88.74	89.81	87.53	87.85	594,904	-0.06(-0.07%)
Mar 24, 2023	88.76	88.76	85.73	87.91	670,805	-2.28(-2.53%)
Mar 23, 2023	89.94	90.90	88.94	90.19	362,172	+0.25(+0.28%)
Mar 22, 2023	92.17	93.24	89.89	89.94	344,304	-2.23(-2.42%)
Mar 21, 2023	93.01	93.06	93.01	92.17	365,887	+1.26(+1.39%)
Mar 20, 2023	90.17	91.50	89.82	90.91	438,701	+1.95(+2.19%)
Mar 17, 2023	90.06	90.37	88.59	88.96	817,190	-1.82(-2.01%)
Mar 16, 2023	87.20	91.24	86.31	90.78	589,461	+2.61(+2.97%)
Mar 15, 2023	84.33	88.34	83.98	88.16	703,865	+1.30(+1.50%)
Mar 14, 2023	86.37	87.70	85.38	86.86	630,918	+3.28(+3.92%)
Mar 13, 2023	84.00	85.93	83.07	83.58	582,610	-2.37(-2.76%)
Mar 10, 2023	87.68	88.18	84.85	85.95	621,509	-2.29(-2.60%)
Mar 09, 2023	90.72	90.87	88.03	88.24	396,791	-2.53(-2.78%)
Mar 08, 2023	90.98	91.53	90.40	90.77	263,136	-0.10(-0.11%)
Mar 07, 2023	92.10	92.38	90.86	90.87	293,546	-1.52(-1.64%)
Mar 06, 2023	93.46	94.13	92.25	92.38	310,439	-1.28(-1.37%)
Mar 03, 2023	93.26	93.82	92.60	93.67	232,435	+0.83(+0.90%)
Mar 02, 2023	92.33	93.09	91.30	92.83	294,789	-0.38(-0.41%)
Mar 01, 2023	92.97	93.68	92.51	93.22	325,169	+0.03(+0.03%)
Feb 28, 2023	92.11	94.47	92.11	93.19	585,648	+0.94(+1.02%)
Feb 27, 2023	92.94	93.33	91.72	92.24	253,131	+0.06(+0.06%)
Feb 24, 2023	91.88	92.46	91.07	92.18	290,405	-0.57(-0.62%)
Feb 23, 2023	93.39	93.78	91.29	92.76	323,881	-0.67(-0.72%)
Feb 22, 2023	94.80	95.04	92.26	93.43	474,106	-1.31(-1.39%)
Feb 21, 2023	95.42	96.16	94.49	94.74	683,531	-1.82(-1.89%)
Feb 17, 2023	94.39	96.83	93.73	96.57	353,267	+2.30(+2.44%)
Feb 16, 2023	92.94	95.34	92.94	94.27	354,525	+0.04(+0.04%)
Feb 15, 2023	94.29	94.78	93.41	94.23	241,869	-0.92(-0.96%)
Feb 14, 2023	96.01	96.96	95.05	95.14	256,253	-0.34(-0.36%)
Feb 13, 2023	93.65	96.01	92.74	95.48	368,945	+1.99(+2.12%)
Feb 10, 2023	92.02	94.33	91.60	93.50	328,369	+1.39(+1.51%)
Feb 09, 2023	95.11	95.11	92.07	92.11	445,529	-2.63(-2.78%)
Feb 08, 2023	94.72	96.33	94.53	94.74	306,868	-0.84(-0.88%)
Feb 07, 2023	95.45	96.23	94.16	95.57	409,181	-0.70(-0.73%)
Feb 06, 2023	97.68	98.22	96.26	96.27	402,550	-1.86(-1.90%)
Feb 03, 2023	96.38	98.83	95.80	98.13	417,622	+1.24(+1.28%)
Feb 02, 2023	95.61	97.40	94.76	96.90	425,675	+1.97(+2.07%)
Feb 01, 2023	93.99	96.44	92.35	94.93	630,354	-1.54(-1.59%)
Jan 31, 2023	95.25	96.47	94.82	96.47	448,854	+1.38(+1.45%)
Jan 30, 2023	94.42	96.56	94.01	95.09	393,168	+0.48(+0.50%)
Jan 27, 2023	93.96	94.79	93.42	94.61	285,432	+0.20(+0.22%)
Jan 26, 2023	94.44	95.52	94.10	94.40	373,606	+0.75(+0.80%)
Jan 25, 2023	93.54	94.32	93.01	93.65	302,129	-0.75(-0.79%)
Jan 24, 2023	94.99	96.28	94.07	94.40	189,957	-1.02(-1.07%)
Jan 23, 2023	94.33	95.52	93.77	95.43	210,662	+0.96(+1.02%)
Jan 20, 2023	93.83	95.06	93.37	94.46	256,565	+1.21(+1.29%)
Jan 19, 2023	93.46	93.64	91.79	93.25	244,195	-0.78(-0.83%)
Jan 18, 2023	94.05	95.82	93.52	94.03	352,267	-0.02(-0.02%)
Jan 17, 2023	94.60	95.10	93.16	94.05	384,892	-1.29(-1.35%)
Jan 13, 2023	93.02	95.90	92.79	95.34	314,402	+1.62(+1.72%)
Jan 12, 2023	92.59	93.82	91.33	93.72	301,200	+1.31(+1.42%)
Jan 11, 2023	90.29	92.58	89.83	92.41	337,590	+1.52(+1.67%)
Jan 10, 2023	87.62	91.52	87.23	90.89	343,458	+2.68(+3.04%)
Jan 09, 2023	88.10	89.48	87.89	88.21	192,860	+0.20(+0.23%)
Jan 06, 2023	86.48	88.02	85.64	88.01	244,591	+2.26(+2.63%)
Jan 05, 2023	85.21	86.69	84.44	85.75	313,741	-0.18(-0.20%)
Jan 04, 2023	86.28	86.99	84.03	85.92	298,949	+0.34(+0.40%)
Jan 03, 2023	85.94	86.61	85.03	85.58	283,840	+0.71(+0.84%)
Dec 30, 2022	85.48	85.60	84.13	84.87	255,808	-1.49(-1.73%)
Dec 29, 2022	86.38	87.09	85.84	86.36	355,302	+0.83(+0.97%)
Dec 28, 2022	86.43	86.90	85.20	85.53	234,141	-0.79(-0.91%)
Dec 27, 2022	87.50	87.50	85.78	86.32	222,359	-0.49(-0.56%)
Dec 23, 2022	86.29	87.50	85.46	86.81	198,694	+0.33(+0.38%)
Dec 22, 2022	89.01	89.01	85.58	86.48	306,424	-3.04(-3.39%)
Dec 21, 2022	88.04	89.86	88.04	89.52	257,281	+2.41(+2.76%)
Dec 20, 2022	86.86	87.95	86.52	87.11	355,614	+0.27(+0.31%)
Dec 19, 2022	89.24	89.78	86.35	86.84	399,853	-2.81(-3.14%)
Dec 16, 2022	88.03	89.98	87.96	89.65	707,926	+0.69(+0.78%)
Dec 15, 2022	90.00	90.32	88.05	88.96	429,838	-2.19(-2.40%)
Dec 14, 2022	90.90	91.84	90.09	91.15	407,246	+0.39(+0.43%)
Dec 13, 2022	93.51	94.11	89.46	90.76	624,593	-0.34(-0.37%)
Dec 12, 2022	90.79	91.14	89.15	91.10	493,160	-0.01(-0.01%)
Dec 09, 2022	91.41	92.03	90.17	91.11	533,824	-0.49(-0.53%)
Dec 08, 2022	94.04	94.74	91.33	91.60	440,249	-2.33(-2.48%)
Dec 07, 2022	94.49	95.92	93.63	93.93	379,737	-1.02(-1.08%)
Dec 06, 2022	95.64	96.47	93.94	94.95	541,765	+0.01(+0.01%)
Dec 05, 2022	96.49	97.38	94.26	94.94	311,120	-2.06(-2.13%)
Dec 02, 2022	95.55	97.59	94.55	97.00	336,649	+0.52(+0.53%)
Dec 01, 2022	95.30	96.56	94.41	96.49	215,681	+1.24(+1.30%)
Nov 30, 2022	93.51	95.25	91.96	95.25	270,035	+2.00(+2.15%)
Nov 29, 2022	94.13	94.76	92.96	93.25	222,931	-0.91(-0.97%)
Nov 28, 2022	96.23	96.49	93.67	94.16	194,253	-2.51(-2.59%)
Nov 25, 2022	96.24	97.04	95.50	96.67	95,186	+0.53(+0.55%)
Nov 23, 2022	95.53	96.67	95.03	96.13	273,887	+0.72(+0.75%)
Nov 22, 2022	94.49	95.77	93.86	95.42	283,447	+0.95(+1.00%)
Nov 21, 2022	94.32	94.97	93.91	94.47	183,901	+0.39(+0.41%)
Nov 18, 2022	95.88	95.88	93.60	94.08	286,172	+0.25(+0.27%)
Nov 17, 2022	92.32	94.20	91.32	93.83	341,685	-2.62(-2.72%)
Nov 16, 2022	98.96	99.10	95.86	96.45	308,987	-1.93(-1.96%)
Nov 15, 2022	95.29	99.13	95.04	98.38	712,976	+3.47(+3.65%)
Nov 14, 2022	92.90	95.51	91.77	94.91	387,934	+1.80(+1.93%)
Nov 11, 2022	93.95	93.95	91.55	93.11	327,325	+0.21(+0.23%)
Nov 10, 2022	92.01	92.99	90.63	92.90	349,874	+3.98(+4.48%)
Nov 09, 2022	90.17	90.72	88.68	88.92	163,056	-1.88(-2.07%)
Nov 08, 2022	91.45	92.17	89.76	90.80	248,145	-0.06(-0.06%)
Nov 07, 2022	91.22	91.22	89.42	90.85	294,632	+0.57(+0.63%)
Nov 04, 2022	89.30	90.33	87.94	90.28	369,611	+2.30(+2.61%)
Nov 03, 2022	87.19	88.69	85.87	87.99	330,611	-0.34(-0.38%)
Nov 02, 2022	87.47	90.12	86.56	88.33	590,785	+0.17(+0.20%)
Nov 01, 2022	87.11	88.22	86.27	88.15	457,153	+1.65(+1.90%)
Oct 31, 2022	86.79	87.16	85.61	86.51	379,909	-0.46(-0.52%)
Oct 28, 2022	84.26	87.16	81.64	86.96	622,067	+6.26(+7.75%)
Oct 27, 2022	79.90	82.21	79.77	80.70	403,185	+1.12(+1.41%)
Oct 26, 2022	78.04	80.52	77.73	79.58	312,803	+1.85(+2.38%)
Oct 25, 2022	79.34	79.77	77.11	77.73	290,814	-1.93(-2.42%)
Oct 24, 2022	79.69	80.05	78.13	79.66	273,312	+0.47(+0.60%)
Oct 21, 2022	76.95	79.48	76.51	79.18	251,657	+2.56(+3.34%)
Oct 20, 2022	78.48	78.60	76.33	76.63	191,058	-1.38(-1.76%)
Oct 19, 2022	78.92	79.34	77.39	78.00	212,899	-1.23(-1.55%)
Oct 18, 2022	79.71	80.31	77.92	79.23	248,044	+1.64(+2.11%)
Oct 17, 2022	77.76	78.82	77.03	77.60	336,938	+0.50(+0.65%)
Oct 14, 2022	79.19	79.91	76.56	77.09	381,852	-2.13(-2.69%)
Oct 13, 2022	75.56	79.86	75.10	79.22	348,385	+2.37(+3.09%)
Oct 12, 2022	75.83	77.31	74.68	76.85	217,261	+1.33(+1.76%)
Oct 11, 2022	75.06	76.06	74.56	75.52	259,528	-0.01(-0.01%)
Oct 10, 2022	75.52	76.31	74.94	75.53	174,600	+0.59(+0.79%)
Oct 07, 2022	76.44	76.67	74.44	74.94	392,721	-2.10(-2.73%)
Oct 06, 2022	77.60	78.16	76.38	77.04	157,200	-0.85(-1.09%)
Oct 05, 2022	77.43	78.32	76.60	77.90	216,673	-0.73(-0.92%)
Oct 04, 2022	75.59	78.70	75.59	78.62	362,281	+4.35(+5.85%)

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.