Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	79.44	80.94	79.16	80.55	1,473,038	+1.19(+1.50%)
Oct 30, 2023	80.53	81.01	78.92	79.36	1,522,748	-0.63(-0.79%)
Oct 27, 2023	80.50	81.94	79.69	79.99	1,535,227	+0.24(+0.30%)
Oct 26, 2023	81.51	81.63	78.93	79.75	1,186,167	-1.68(-2.07%)
Oct 25, 2023	82.25	82.25	80.66	81.44	828,167	-1.00(-1.22%)
Oct 24, 2023	83.18	83.68	82.13	82.44	974,891	-0.43(-0.52%)
Oct 23, 2023	83.90	84.58	82.63	82.88	1,166,736	-1.12(-1.34%)
Oct 20, 2023	82.73	84.61	81.73	84.00	1,606,730	+1.99(+2.42%)
Oct 19, 2023	82.61	82.93	81.59	82.01	1,160,763	-0.46(-0.56%)
Oct 18, 2023	81.93	82.87	81.17	82.47	1,488,900	-2.39(-2.82%)
Oct 17, 2023	84.41	85.24	84.20	84.86	939,192	+0.45(+0.54%)
Oct 16, 2023	83.17	84.85	83.23	84.41	1,288,174	+1.72(+2.08%)
Oct 13, 2023	83.59	84.83	82.62	82.69	1,253,547	-0.73(-0.87%)
Oct 12, 2023	84.82	84.96	82.40	83.42	912,408	-1.23(-1.45%)
Oct 11, 2023	85.04	85.78	83.80	84.65	642,885	-0.50(-0.59%)
Oct 10, 2023	85.00	85.72	84.91	85.15	630,053	+0.15(+0.17%)
Oct 09, 2023	83.06	85.44	82.97	85.00	733,587	+1.47(+1.76%)
Oct 06, 2023	82.90	84.20	82.44	83.53	731,289	+0.50(+0.60%)
Oct 05, 2023	83.88	84.17	82.49	83.03	661,210	-1.14(-1.36%)
Oct 04, 2023	84.64	85.07	83.26	84.17	653,976	-0.20(-0.23%)
Oct 03, 2023	84.02	85.08	83.95	84.37	864,614	+0.06(+0.07%)
Oct 02, 2023	84.41	84.79	83.21	84.31	1,047,304	-0.47(-0.56%)
Sep 29, 2023	86.19	86.76	84.42	84.78	982,173	-0.99(-1.16%)
Sep 28, 2023	84.96	86.07	83.79	85.78	923,258	+0.84(+0.99%)
Sep 27, 2023	83.61	85.41	83.47	84.94	953,317	+1.32(+1.58%)
Sep 26, 2023	84.27	85.03	83.44	83.62	1,025,835	-0.63(-0.75%)
Sep 25, 2023	84.47	84.67	83.99	84.25	735,338	-0.33(-0.40%)
Sep 22, 2023	85.59	85.77	84.52	84.59	515,900	-0.81(-0.95%)
Sep 21, 2023	86.32	86.49	85.39	85.40	666,759	-0.82(-0.95%)
Sep 20, 2023	87.20	87.45	86.16	86.21	526,559	-0.91(-1.04%)
Sep 19, 2023	86.60	87.36	86.38	87.12	1,028,029	+0.67(+0.77%)
Sep 18, 2023	88.82	88.95	86.23	86.45	851,694	-2.68(-3.00%)
Sep 15, 2023	88.49	89.83	88.33	89.13	2,420,262	+0.64(+0.72%)
Sep 14, 2023	87.02	88.66	86.78	88.49	1,031,349	+2.48(+2.88%)
Sep 13, 2023	86.07	86.34	85.08	86.01	1,196,472	+0.38(+0.45%)
Sep 12, 2023	84.84	86.46	84.57	85.62	931,693	+0.42(+0.50%)
Sep 11, 2023	85.44	85.70	84.77	85.20	662,283	+0.23(+0.27%)
Sep 08, 2023	84.90	85.35	83.89	84.97	1,132,162	+0.13(+0.15%)
Sep 07, 2023	85.88	86.26	84.68	84.84	1,718,696	-1.17(-1.36%)
Sep 06, 2023	87.20	87.93	85.86	86.02	1,109,365	-1.25(-1.43%)
Sep 05, 2023	86.93	87.77	86.15	87.27	1,161,365	+0.30(+0.34%)
Sep 01, 2023	89.62	89.62	86.56	86.97	1,424,716	-2.05(-2.30%)
Aug 31, 2023	91.21	91.73	88.98	89.02	1,941,315	-3.53(-3.82%)
Aug 30, 2023	92.44	92.88	91.86	92.55	1,006,056	+0.24(+0.26%)
Aug 29, 2023	90.85	92.35	90.58	92.31	678,913	+1.31(+1.44%)
Aug 28, 2023	92.15	92.23	90.59	91.00	662,711	-0.70(-0.77%)
Aug 25, 2023	91.21	92.21	91.07	91.70	473,446	+0.61(+0.67%)
Aug 24, 2023	90.84	91.49	90.41	91.09	540,897	-0.05(-0.05%)
Aug 23, 2023	90.82	91.22	90.32	91.14	463,001	+0.32(+0.36%)
Aug 22, 2023	91.47	91.84	90.39	90.82	594,768	-0.65(-0.71%)
Aug 21, 2023	92.83	93.21	91.01	91.47	844,464	-1.44(-1.55%)
Aug 18, 2023	90.77	92.95	90.59	92.90	869,503	+1.62(+1.78%)
Aug 17, 2023	92.66	92.96	91.04	91.28	708,410	-0.96(-1.04%)
Aug 16, 2023	92.39	93.12	91.85	92.24	674,818	-0.24(-0.26%)
Aug 15, 2023	93.03	93.25	91.95	92.48	798,836	-0.81(-0.87%)
Aug 14, 2023	92.95	93.55	91.79	93.30	943,912	+0.16(+0.17%)
Aug 11, 2023	93.78	93.78	92.58	93.14	892,261	-1.18(-1.25%)
Aug 10, 2023	96.30	96.88	94.00	94.32	894,621	-1.49(-1.55%)
Aug 09, 2023	95.64	96.58	95.21	95.81	936,818	+0.04(+0.04%)
Aug 08, 2023	97.25	97.46	95.16	95.77	1,080,939	-2.03(-2.08%)
Aug 07, 2023	97.16	98.22	97.06	97.80	936,961	+1.45(+1.50%)
Aug 04, 2023	96.34	97.43	95.90	96.36	826,303	+0.29(+0.31%)
Aug 03, 2023	97.43	97.81	94.38	96.06	1,634,191	+0.76(+0.80%)
Aug 02, 2023	96.48	97.41	94.97	95.30	1,419,112	-1.91(-1.96%)
Aug 01, 2023	97.71	97.75	96.51	97.21	854,129	-0.77(-0.79%)
Jul 31, 2023	98.23	98.66	97.30	97.98	1,228,238	-0.22(-0.22%)
Jul 28, 2023	96.58	98.44	96.13	98.19	1,202,595	+2.68(+2.81%)
Jul 27, 2023	96.63	96.63	95.13	95.52	741,191	-0.61(-0.63%)
Jul 26, 2023	95.99	96.93	95.58	96.12	1,005,005	+0.35(+0.37%)
Jul 25, 2023	95.82	96.49	95.15	95.77	634,619	-0.02(-0.02%)
Jul 24, 2023	95.71	96.87	95.14	95.79	894,009	-0.65(-0.67%)
Jul 21, 2023	96.25	96.81	95.81	96.43	649,284	+0.04(+0.04%)
Jul 20, 2023	96.16	97.26	95.22	96.40	1,054,728	+0.23(+0.24%)
Jul 19, 2023	94.05	96.41	94.01	96.16	981,246	+2.37(+2.52%)
Jul 18, 2023	92.91	94.62	92.91	93.79	694,960	+1.03(+1.11%)
Jul 17, 2023	92.85	93.21	91.93	92.77	689,509	-0.73(-0.78%)
Jul 14, 2023	95.04	95.04	93.04	93.50	767,865	-1.22(-1.29%)
Jul 13, 2023	95.65	95.84	94.60	94.72	729,948	-0.77(-0.81%)
Jul 12, 2023	96.97	96.97	94.90	95.50	947,769	-0.56(-0.58%)
Jul 11, 2023	94.08	96.17	94.02	96.05	859,157	+1.94(+2.06%)
Jul 10, 2023	93.48	94.80	93.48	94.12	655,969	+0.95(+1.02%)
Jul 07, 2023	92.95	94.38	92.95	93.17	1,180,967	+0.31(+0.34%)
Jul 06, 2023	91.43	93.12	91.16	92.85	779,997	+0.28(+0.31%)
Jul 05, 2023	92.77	93.81	92.08	92.57	784,435	-0.85(-0.91%)
Jul 03, 2023	91.95	93.57	91.82	93.42	480,520	+1.14(+1.24%)
Jun 30, 2023	92.62	92.67	91.09	92.28	936,082	+0.07(+0.07%)
Jun 29, 2023	91.36	92.45	91.23	92.21	607,163	+0.39(+0.43%)
Jun 28, 2023	92.48	92.62	90.86	91.82	660,759	-0.55(-0.59%)
Jun 27, 2023	90.89	92.95	90.64	92.37	710,292	+1.84(+2.03%)
Jun 26, 2023	88.23	90.61	88.23	90.53	862,485	+2.06(+2.33%)
Jun 23, 2023	89.54	90.04	88.18	88.46	3,202,920	-1.56(-1.73%)
Jun 22, 2023	91.29	91.35	89.84	90.02	917,211	-1.35(-1.48%)
Jun 21, 2023	89.96	91.78	89.67	91.37	681,745	+0.74(+0.82%)
Jun 20, 2023	92.00	92.51	90.54	90.62	965,675	-1.92(-2.07%)
Jun 16, 2023	93.88	94.22	92.34	92.54	1,882,491	-0.71(-0.77%)
Jun 15, 2023	92.53	93.65	92.31	93.26	944,720	-6.85(-6.84%)
May 08, 2023	101.60	101.68	99.93	100.10	967,934	-1.50(-1.47%)
May 05, 2023	100.30	101.97	100.30	101.60	867,054	+1.71(+1.71%)
May 04, 2023	101.77	102.26	99.82	99.89	1,050,330	-2.26(-2.21%)
May 03, 2023	102.09	103.19	101.83	102.15	1,421,350	+0.65(+0.64%)
May 02, 2023	101.34	101.92	99.44	101.50	1,555,821	-0.04(-0.04%)
May 01, 2023	98.45	101.87	98.45	101.54	2,192,518	+3.47(+3.54%)
Apr 28, 2023	97.08	99.25	96.59	98.07	2,162,011	+1.16(+1.19%)
Apr 27, 2023	92.62	97.85	92.33	96.91	3,111,068	+6.98(+7.76%)
Apr 26, 2023	92.09	92.76	89.75	89.93	1,961,923	-3.27(-3.51%)
Apr 25, 2023	94.76	95.29	92.97	93.20	1,247,249	-2.63(-2.75%)
Apr 24, 2023	94.44	95.95	94.40	95.83	1,041,200	+1.15(+1.21%)
Apr 21, 2023	94.86	95.30	93.88	94.69	814,560	+0.27(+0.29%)
Apr 20, 2023	93.29	94.89	93.29	94.41	886,989	+1.09(+1.17%)
Apr 19, 2023	93.04	93.48	92.37	93.33	864,292	+0.07(+0.07%)
Apr 18, 2023	93.06	94.68	92.63	93.26	1,068,376	+0.15(+0.16%)
Apr 17, 2023	93.47	93.47	92.05	93.11	960,283	+0.21(+0.23%)
Apr 14, 2023	92.65	93.97	92.43	92.90	790,864	-0.03(-0.03%)
Apr 13, 2023	92.23	93.38	90.77	92.93	1,051,883	+0.83(+0.90%)
Apr 12, 2023	93.65	93.72	92.02	92.10	746,834	-0.93(-1.00%)
Apr 11, 2023	92.71	94.00	91.40	93.03	877,653	+0.53(+0.58%)
Apr 10, 2023	89.64	92.50	88.99	92.50	1,146,643	+2.40(+2.67%)
Apr 06, 2023	90.29	90.66	89.59	90.10	892,736	-0.50(-0.55%)
Apr 05, 2023	92.00	92.73	90.34	90.59	1,148,168	-1.47(-1.59%)
Apr 04, 2023	94.47	94.91	91.65	92.06	1,069,532	-2.26(-2.39%)
Apr 03, 2023	96.34	96.34	93.30	94.32	1,024,807	-2.29(-2.37%)
Mar 31, 2023	94.39	96.85	94.15	96.61	1,149,142	+2.64(+2.81%)
Mar 30, 2023	94.05	94.81	93.82	93.97	675,754	+0.21(+0.23%)
Mar 29, 2023	94.25	94.59	93.10	93.75	714,551	-0.08(-0.08%)
Mar 28, 2023	93.58	94.69	93.29	93.83	731,414	+0.05(+0.05%)
Mar 27, 2023	93.70	94.12	92.91	93.78	559,631	+0.95(+1.03%)
Mar 24, 2023	92.03	93.32	91.27	92.83	917,815	+0.59(+0.64%)
Mar 23, 2023	92.32	93.75	91.61	92.24	1,083,585	-0.09(-0.09%)
Mar 22, 2023	93.69	94.83	92.29	92.32	825,933	-1.61(-1.72%)
Mar 21, 2023	94.14	94.82	93.43	93.94	998,768	+0.63(+0.68%)
Mar 20, 2023	93.34	93.70	92.39	93.31	1,042,946	+0.06(+0.06%)
Mar 17, 2023	95.85	96.59	92.64	93.25	3,003,028	-2.25(-2.35%)
Mar 16, 2023	94.38	95.95	94.23	95.49	1,112,312	+0.60(+0.64%)
Mar 15, 2023	93.64	95.65	93.57	94.89	1,375,934	-0.17(-0.18%)
Mar 14, 2023	99.24	100.37	94.15	95.07	1,723,330	-3.41(-3.47%)
Mar 13, 2023	98.38	99.77	96.99	98.48	1,012,966	-1.00(-1.01%)
Mar 10, 2023	100.80	102.73	99.30	99.48	1,570,201	-1.00(-1.00%)
Mar 09, 2023	100.23	103.41	99.94	100.48	2,180,864	+0.67(+0.67%)
Mar 08, 2023	98.67	100.02	98.42	99.81	1,231,216	+1.57(+1.59%)
Mar 07, 2023	97.71	98.95	97.49	98.25	1,002,358	+0.55(+0.57%)
Mar 06, 2023	98.08	99.18	97.58	97.69	1,061,972	-0.49(-0.50%)
Mar 03, 2023	99.06	99.20	97.83	98.18	888,346	-0.31(-0.32%)
Mar 02, 2023	95.58	98.77	95.08	98.49	958,455	+2.46(+2.56%)
Mar 01, 2023	96.44	97.27	95.75	96.03	1,113,295	-0.56(-0.58%)
Feb 28, 2023	97.00	97.85	96.42	96.59	1,685,565	-0.97(-0.99%)
Feb 27, 2023	97.64	98.26	97.15	97.56	1,090,917	+0.60(+0.62%)
Feb 24, 2023	96.87	97.20	96.33	96.96	942,476	-0.59(-0.60%)
Feb 23, 2023	97.25	98.47	96.84	97.55	1,087,346	+1.03(+1.07%)
Feb 22, 2023	97.04	97.65	96.13	96.51	979,066	+0.09(+0.09%)
Feb 21, 2023	97.04	97.74	95.90	96.42	1,291,560	-1.33(-1.36%)
Feb 17, 2023	99.28	99.93	97.60	97.76	1,296,953	-2.47(-2.47%)
Feb 16, 2023	100.12	100.80	99.55	100.23	974,714	-1.40(-1.38%)
Feb 15, 2023	100.36	101.75	99.87	101.63	1,076,427	+0.20(+0.20%)
Feb 14, 2023	99.83	101.70	99.18	101.43	1,210,948	+1.06(+1.06%)
Feb 13, 2023	98.77	100.83	98.51	100.37	1,044,237	+0.72(+0.73%)
Feb 10, 2023	98.28	99.83	98.02	99.64	810,876	+1.40(+1.43%)
Feb 09, 2023	100.25	100.35	97.62	98.24	1,048,476	-1.70(-1.70%)
Feb 08, 2023	101.75	102.51	98.85	99.94	1,430,462	-1.73(-1.70%)
Feb 07, 2023	98.95	101.86	98.70	101.67	1,862,272	+2.19(+2.21%)
Feb 06, 2023	100.74	100.74	99.12	99.48	1,331,363	-0.65(-0.65%)
Feb 03, 2023	99.63	101.02	98.21	100.12	2,075,327	-0.73(-0.73%)
Feb 02, 2023	94.03	104.41	93.95	100.86	4,977,354	+2.18(+2.21%)
Feb 01, 2023	96.03	99.06	95.21	98.68	3,490,810	+1.88(+1.95%)
Jan 31, 2023	93.35	97.00	93.35	96.79	8,205,622	+3.44(+3.68%)
Jan 30, 2023	94.25	94.96	93.16	93.35	1,223,260	-1.34(-1.42%)
Jan 27, 2023	94.16	96.52	94.15	94.69	1,313,105	+0.50(+0.53%)
Jan 26, 2023	94.50	94.81	93.16	94.19	1,236,515	+0.62(+0.66%)
Jan 25, 2023	94.97	95.43	93.25	93.57	1,440,632	-2.17(-2.27%)
Jan 24, 2023	94.12	96.99	93.85	95.75	2,264,097	+1.00(+1.05%)
Jan 23, 2023	90.71	94.86	90.60	94.75	1,896,584	+4.36(+4.82%)
Jan 20, 2023	89.91	91.01	89.09	90.40	1,204,050	+0.73(+0.82%)
Jan 19, 2023	89.84	90.51	88.32	89.66	2,043,507	-0.43(-0.47%)
Jan 18, 2023	89.86	93.64	89.84	90.09	2,117,514	+0.53(+0.59%)
Jan 17, 2023	90.43	91.26	89.41	89.55	1,702,795	-0.92(-1.01%)
Jan 13, 2023	90.29	90.70	89.81	90.47	949,619	+0.13(+0.14%)
Jan 12, 2023	92.11	92.32	89.93	90.35	1,313,383	-1.43(-1.56%)
Jan 11, 2023	90.25	91.93	89.88	91.78	1,826,643	+2.11(+2.35%)
Jan 10, 2023	89.26	89.97	88.62	89.67	1,741,202	-0.54(-0.60%)
Jan 09, 2023	90.24	91.19	88.79	90.21	2,023,017	+0.05(+0.05%)
Jan 06, 2023	88.02	90.28	87.51	90.16	1,152,678	+3.19(+3.67%)
Jan 05, 2023	86.10	87.16	85.42	86.97	1,777,283	-0.76(-0.87%)
Jan 04, 2023	84.64	88.01	84.01	87.74	2,325,272	+0.50(+0.58%)
Jan 03, 2023	88.60	89.58	85.34	87.24	2,198,377	-1.24(-1.40%)
Dec 30, 2022	88.51	88.85	87.43	88.47	850,966	-0.67(-0.75%)
Dec 29, 2022	88.74	90.41	88.74	89.14	836,369	+1.09(+1.24%)
Dec 28, 2022	90.18	90.48	87.98	88.05	586,135	-1.95(-2.17%)
Dec 27, 2022	90.04	90.70	89.26	90.00	548,687	+0.06(+0.06%)
Dec 23, 2022	89.54	90.18	88.94	89.94	533,345	+0.60(+0.67%)
Dec 22, 2022	89.48	89.48	87.67	89.34	809,669	-0.44(-0.50%)
Dec 21, 2022	90.84	91.11	89.65	89.79	823,672	+0.52(+0.58%)
Dec 20, 2022	89.80	90.33	88.98	89.26	1,097,760	-1.09(-1.21%)
Dec 19, 2022	90.97	91.55	88.93	90.36	1,337,987	-0.55(-0.61%)
Dec 16, 2022	90.38	92.24	90.08	90.91	4,529,402	-0.66(-0.72%)
Dec 15, 2022	91.94	92.33	90.72	91.56	2,049,004	-1.40(-1.51%)
Dec 14, 2022	92.35	94.22	91.80	92.97	1,899,866	+0.62(+0.67%)
Dec 13, 2022	97.34	97.48	92.13	92.35	1,567,819	-1.99(-2.11%)
Dec 12, 2022	92.41	94.45	92.01	94.34	937,242	+2.25(+2.44%)
Dec 09, 2022	92.96	93.34	91.83	92.09	911,981	-0.75(-0.81%)
Dec 08, 2022	92.99	94.06	92.09	92.84	1,011,718	-0.03(-0.03%)
Dec 07, 2022	91.63	94.11	91.05	92.87	1,605,709	+0.70(+0.75%)
Dec 06, 2022	92.15	92.28	90.60	92.17	1,399,755	-0.03(-0.03%)
Dec 05, 2022	92.97	93.92	91.86	92.20	1,397,641	-1.25(-1.33%)
Dec 02, 2022	93.53	94.78	92.79	93.45	1,518,208	-1.99(-2.09%)
Dec 01, 2022	96.53	97.28	94.68	95.44	1,521,281	-0.81(-0.84%)
Nov 30, 2022	93.97	96.80	92.53	96.25	2,406,103	+2.52(+2.68%)
Nov 29, 2022	93.91	94.79	92.86	93.73	1,220,411	-0.07(-0.07%)
Nov 28, 2022	94.12	95.78	93.67	93.80	1,282,166	-1.05(-1.10%)
Nov 25, 2022	94.27	94.88	93.91	94.85	381,080	+0.67(+0.71%)
Nov 23, 2022	94.43	95.07	94.15	94.18	700,232	+0.39(+0.42%)
Nov 22, 2022	93.96	95.07	92.76	93.78	914,796	+0.08(+0.08%)
Nov 21, 2022	92.95	93.94	92.55	93.71	771,876	+0.46(+0.49%)
Nov 18, 2022	92.92	93.57	91.74	93.24	1,188,820	+1.79(+1.95%)
Nov 17, 2022	88.54	91.50	88.20	91.46	1,230,386	+2.33(+2.62%)
Nov 16, 2022	93.13	93.13	88.51	89.12	1,981,771	-4.69(-5.00%)
Nov 15, 2022	93.62	94.82	91.77	93.81	2,235,665	-0.27(-0.29%)
Nov 14, 2022	94.02	96.60	93.89	94.08	1,341,575	-0.29(-0.31%)
Nov 11, 2022	90.69	94.72	90.30	94.37	2,023,434	+4.16(+4.61%)
Nov 10, 2022	89.42	90.41	88.46	90.21	1,834,044	+3.48(+4.01%)
Nov 09, 2022	88.26	90.64	86.68	86.73	1,952,466	-2.10(-2.37%)
Nov 08, 2022	89.18	90.46	88.33	88.84	1,433,298	+0.42(+0.48%)
Nov 07, 2022	86.86	89.04	86.82	88.41	1,799,116	+2.01(+2.32%)
Nov 04, 2022	85.62	86.71	84.75	86.41	1,947,618	+1.44(+1.70%)
Nov 03, 2022	84.06	85.79	83.17	84.97	2,540,363	+0.29(+0.34%)
Nov 02, 2022	85.55	89.54	84.19	84.68	6,462,848	-9.29(-9.88%)

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.