Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	108.13	108.56	107.99	108.00	73,760	-0.07(-0.06%)
Aug 30, 2023	107.42	108.12	107.40	108.07	108,073	+0.66(+0.61%)
Aug 29, 2023	105.56	107.49	105.50	107.42	79,999	+1.99(+1.89%)
Aug 28, 2023	105.49	105.65	104.89	105.43	250,721	+0.78(+0.74%)
Aug 25, 2023	103.97	104.91	103.24	104.65	215,051	+0.94(+0.91%)
Aug 24, 2023	106.66	106.66	103.67	103.71	144,991	-2.36(-2.22%)
Aug 23, 2023	104.87	106.25	104.87	106.07	122,910	+1.23(+1.18%)
Aug 22, 2023	105.45	105.45	104.56	104.83	78,940	-0.07(-0.07%)
Aug 21, 2023	104.06	105.12	104.00	104.90	80,028	+1.11(+1.07%)
Aug 18, 2023	102.79	104.10	102.79	103.79	190,378	+0.07(+0.07%)
Aug 17, 2023	105.28	105.28	103.68	103.72	92,874	-1.18(-1.13%)
Aug 16, 2023	105.94	106.28	104.90	104.90	90,695	-1.06(-1.00%)
Aug 15, 2023	106.79	106.79	105.85	105.97	80,784	-1.33(-1.24%)
Aug 14, 2023	106.22	107.33	106.12	107.30	123,872	+0.81(+0.76%)
Aug 11, 2023	106.51	106.93	106.20	106.49	159,306	-0.78(-0.72%)
Aug 10, 2023	108.02	108.90	106.84	107.27	113,273	+0.22(+0.20%)
Aug 09, 2023	107.75	107.81	106.89	107.05	116,273	-0.56(-0.52%)
Aug 08, 2023	107.36	107.73	106.58	107.61	114,353	-1.10(-1.02%)
Aug 07, 2023	108.26	108.71	107.81	108.71	105,681	+0.91(+0.85%)
Aug 04, 2023	108.92	109.22	107.67	107.80	235,244	-0.65(-0.60%)
Aug 03, 2023	108.07	108.96	107.89	108.44	251,086	-0.18(-0.16%)
Aug 02, 2023	109.99	109.99	108.35	108.62	250,519	-2.36(-2.12%)
Aug 01, 2023	111.06	111.19	110.41	110.98	169,745	-0.50(-0.45%)
Jul 31, 2023	111.26	111.84	111.10	111.47	183,021	+0.33(+0.30%)
Jul 28, 2023	110.62	111.28	110.44	111.14	106,272	+1.76(+1.61%)
Jul 27, 2023	111.14	111.50	109.05	109.39	97,838	-0.41(-0.37%)
Jul 26, 2023	109.63	110.15	109.24	109.79	135,535	-0.29(-0.26%)
Jul 25, 2023	109.82	110.48	109.69	110.08	137,573	+0.47(+0.43%)
Jul 24, 2023	109.96	110.13	109.26	109.61	77,732	-0.32(-0.29%)
Jul 21, 2023	110.21	110.60	109.72	109.93	241,329	+0.32(+0.29%)
Jul 20, 2023	110.31	110.34	109.41	109.61	322,960	-1.27(-1.15%)
Jul 19, 2023	110.91	111.41	110.66	110.89	232,333	+0.12(+0.11%)
Jul 18, 2023	110.09	110.95	109.95	110.77	278,318	+0.51(+0.46%)
Jul 17, 2023	108.67	110.61	108.67	110.26	278,450	+1.28(+1.18%)
Jul 14, 2023	109.31	109.50	108.88	108.98	132,352	-0.41(-0.37%)
Jul 13, 2023	108.87	109.56	108.70	109.39	109,633	+1.17(+1.08%)
Jul 12, 2023	108.72	108.72	107.67	108.21	186,545	+0.64(+0.59%)
Jul 11, 2023	106.99	107.72	106.48	107.58	247,202	+0.86(+0.80%)
Jul 10, 2023	104.95	106.74	104.95	106.72	266,291	+1.87(+1.78%)
Jul 07, 2023	104.87	105.87	104.75	104.85	118,909	-0.02(-0.02%)
Jul 06, 2023	105.08	105.08	104.12	104.87	195,435	-1.41(-1.33%)
Jul 05, 2023	106.25	106.46	105.88	106.28	137,795	-0.35(-0.33%)
Jul 03, 2023	106.31	106.63	106.09	106.63	69,487	+0.38(+0.35%)
Jun 30, 2023	105.91	106.53	105.88	106.25	195,843	+1.29(+1.23%)
Jun 29, 2023	105.00	105.13	104.52	104.96	128,111	-0.04(-0.04%)
Jun 28, 2023	104.28	105.28	104.28	105.00	147,747	+0.18(+0.17%)
Jun 27, 2023	103.53	104.98	103.37	104.82	167,789	+1.78(+1.73%)
Jun 26, 2023	103.28	104.12	103.04	103.04	76,512	-0.17(-0.17%)
Jun 23, 2023	103.62	103.67	102.93	103.21	103,564	-1.25(-1.19%)
Jun 22, 2023	103.75	104.53	103.64	104.46	71,055	+0.26(+0.25%)
Jun 21, 2023	104.65	104.93	104.03	104.20	183,732	-1.03(-0.98%)
Jun 20, 2023	105.69	105.82	104.71	105.23	186,288	-0.96(-0.91%)
Jun 16, 2023	107.42	107.42	105.98	106.20	79,772	-0.52(-0.48%)
Jun 15, 2023	105.31	106.98	105.18	106.71	173,321	+8.97(+9.18%)
May 08, 2023	97.73	97.79	97.12	97.74	441,397	+0.19(+0.19%)
May 05, 2023	96.21	97.72	96.21	97.55	459,099	+1.63(+1.70%)
May 04, 2023	96.13	96.42	95.67	95.92	639,540	-0.15(-0.15%)
May 03, 2023	96.56	97.44	96.04	96.07	278,479	-0.34(-0.35%)
May 02, 2023	97.42	97.44	95.93	96.41	159,890	-1.16(-1.19%)
May 01, 2023	97.66	97.96	97.44	97.57	152,506	-0.33(-0.33%)
Apr 28, 2023	96.78	97.90	96.78	97.90	42,525	+0.91(+0.94%)
Apr 27, 2023	95.88	97.09	95.50	96.99	103,321	+1.58(+1.65%)
Apr 26, 2023	95.87	96.13	95.21	95.41	44,123	-0.72(-0.75%)
Apr 25, 2023	97.61	97.61	96.09	96.13	115,512	-2.07(-2.11%)
Apr 24, 2023	98.21	98.41	97.69	98.21	139,030	-0.02(-0.02%)
Apr 21, 2023	98.27	98.40	97.59	98.23	36,853	+0.04(+0.04%)
Apr 20, 2023	98.04	98.90	97.85	98.19	142,089	-0.52(-0.53%)
Apr 19, 2023	98.35	98.92	98.27	98.71	77,966	-0.25(-0.26%)
Apr 18, 2023	99.69	99.69	98.69	98.96	45,272	+0.00(+0.00%)
Apr 17, 2023	98.65	98.97	98.25	98.96	66,424	+0.37(+0.37%)
Apr 14, 2023	98.71	99.29	97.79	98.59	98,278	-0.45(-0.45%)
Apr 13, 2023	98.18	99.22	98.14	99.04	114,440	+1.31(+1.34%)
Apr 12, 2023	99.47	99.53	97.66	97.73	153,223	-1.01(-1.03%)
Apr 11, 2023	98.67	99.04	98.51	98.74	95,254	+0.06(+0.06%)
Apr 10, 2023	97.29	98.68	97.21	98.68	150,909	+0.67(+0.69%)
Apr 06, 2023	97.51	98.24	97.08	98.01	176,592	+0.01(+0.01%)
Apr 05, 2023	98.56	98.56	97.54	98.00	404,836	-1.06(-1.07%)
Apr 04, 2023	99.75	99.75	98.68	99.06	187,977	-0.48(-0.48%)
Apr 03, 2023	99.68	99.70	98.85	99.54	376,773	-0.36(-0.36%)
Mar 31, 2023	98.49	100.06	98.49	99.89	84,792	+1.52(+1.54%)
Mar 30, 2023	98.46	98.73	97.94	98.38	138,685	+0.85(+0.88%)
Mar 29, 2023	96.70	97.67	96.63	97.52	196,383	+1.81(+1.89%)
Mar 28, 2023	95.74	95.81	95.16	95.72	233,555	-0.14(-0.14%)
Mar 27, 2023	96.30	96.58	95.55	95.85	369,671	+0.06(+0.06%)
Mar 24, 2023	95.23	95.93	94.57	95.80	89,009	+0.17(+0.17%)
Mar 23, 2023	95.53	96.98	94.90	95.63	65,481	+0.96(+1.01%)
Mar 22, 2023	96.58	97.32	94.67	94.67	82,770	-1.88(-1.95%)
Mar 21, 2023	96.07	96.85	95.88	96.55	51,407	+1.20(+1.26%)
Mar 20, 2023	94.68	95.48	94.31	95.36	71,595	+0.70(+0.74%)
Mar 17, 2023	95.43	95.70	94.15	94.65	121,741	-0.93(-0.98%)
Mar 16, 2023	93.25	95.70	93.25	95.58	185,081	+1.78(+1.90%)
Mar 15, 2023	93.15	93.80	92.48	93.80	335,367	-0.29(-0.31%)
Mar 14, 2023	93.68	94.50	93.06	94.09	46,851	+1.43(+1.54%)
Mar 13, 2023	91.85	93.73	91.25	92.66	103,034	+0.50(+0.54%)
Mar 10, 2023	93.76	94.24	91.77	92.17	140,843	-1.64(-1.75%)
Mar 09, 2023	95.66	96.38	93.62	93.81	142,271	-2.07(-2.16%)
Mar 08, 2023	95.50	95.88	94.96	95.88	78,170	+0.59(+0.62%)
Mar 07, 2023	96.57	96.90	95.11	95.29	81,491	-1.50(-1.55%)
Mar 06, 2023	97.23	97.92	96.59	96.78	155,354	-0.25(-0.26%)
Mar 03, 2023	95.76	97.13	95.56	97.03	60,931	+1.48(+1.55%)
Mar 02, 2023	93.66	95.71	93.66	95.55	67,409	+1.11(+1.17%)
Mar 01, 2023	94.88	95.18	94.13	94.44	41,076	-0.67(-0.71%)
Feb 28, 2023	95.10	95.82	95.10	95.12	39,740	-0.17(-0.18%)
Feb 27, 2023	95.49	95.96	95.08	95.29	46,708	+0.88(+0.93%)
Feb 24, 2023	94.10	94.64	93.93	94.41	109,106	-1.45(-1.51%)
Feb 23, 2023	96.09	96.15	94.40	95.85	146,604	+0.40(+0.42%)
Feb 22, 2023	95.73	95.98	95.03	95.46	86,668	+0.13(+0.14%)
Feb 21, 2023	96.30	96.64	95.20	95.33	56,673	-2.35(-2.40%)
Feb 17, 2023	97.86	97.86	96.80	97.67	77,872	-0.60(-0.61%)
Feb 16, 2023	98.54	99.69	98.28	98.28	73,966	-1.80(-1.80%)
Feb 15, 2023	98.21	100.08	98.21	100.08	89,202	+1.22(+1.23%)
Feb 14, 2023	97.55	99.16	97.14	98.86	123,389	+0.70(+0.72%)
Feb 13, 2023	97.02	98.16	96.52	98.16	59,232	+1.56(+1.61%)
Feb 10, 2023	96.54	96.89	95.88	96.60	187,541	-0.44(-0.45%)
Feb 09, 2023	99.13	99.13	96.67	97.04	100,886	-0.76(-0.78%)
Feb 08, 2023	98.95	99.27	97.62	97.80	164,485	-1.51(-1.52%)
Feb 07, 2023	97.59	99.63	96.87	99.31	121,083	+1.58(+1.61%)
Feb 06, 2023	97.59	98.57	97.46	97.73	148,285	-0.80(-0.81%)
Feb 03, 2023	99.08	100.12	98.30	98.54	182,824	-2.12(-2.11%)
Feb 02, 2023	99.96	101.26	99.53	100.66	196,165	+2.14(+2.17%)
Feb 01, 2023	96.05	99.19	95.82	98.52	343,673	+2.23(+2.31%)
Jan 31, 2023	95.04	96.29	94.90	96.29	265,036	+1.36(+1.43%)
Jan 30, 2023	95.72	96.23	94.86	94.93	115,657	-1.87(-1.93%)
Jan 27, 2023	95.52	97.57	95.46	96.80	164,836	+0.71(+0.74%)
Jan 26, 2023	95.61	96.09	94.59	96.09	122,464	+1.53(+1.61%)
Jan 25, 2023	93.17	94.66	92.49	94.56	76,030	+0.14(+0.15%)
Jan 24, 2023	94.34	94.60	93.91	94.43	271,571	-0.31(-0.32%)
Jan 23, 2023	92.96	94.93	92.80	94.73	136,988	+2.09(+2.26%)
Jan 20, 2023	90.88	92.76	90.63	92.64	227,565	+2.10(+2.32%)
Jan 19, 2023	91.28	91.42	90.29	90.54	49,805	-1.29(-1.40%)
Jan 18, 2023	93.60	94.18	91.74	91.83	112,887	-1.38(-1.48%)
Jan 17, 2023	92.88	93.49	92.58	93.21	153,666	+0.26(+0.28%)
Jan 13, 2023	91.74	93.11	91.74	92.95	252,872	+0.33(+0.35%)
Jan 12, 2023	92.26	92.74	90.90	92.62	785,655	+0.69(+0.75%)
Jan 11, 2023	91.12	92.03	91.00	91.93	99,366	+1.10(+1.21%)
Jan 10, 2023	89.66	90.95	89.66	90.83	119,045	+0.82(+0.91%)
Jan 09, 2023	90.24	91.39	89.96	90.01	95,068	+0.19(+0.21%)
Jan 06, 2023	88.19	90.19	87.47	89.82	112,162	+2.44(+2.79%)
Jan 05, 2023	87.84	88.03	87.20	87.38	35,145	-1.47(-1.65%)
Jan 04, 2023	88.61	89.24	87.93	88.85	121,426	+1.38(+1.57%)
Jan 03, 2023	88.73	89.06	86.75	87.47	164,236	-0.48(-0.54%)
Dec 30, 2022	87.32	87.95	86.73	87.95	152,847	-0.11(-0.13%)
Dec 29, 2022	86.94	88.31	86.60	88.06	231,404	+1.93(+2.25%)
Dec 28, 2022	87.05	87.59	85.98	86.12	113,787	-0.89(-1.02%)
Dec 27, 2022	87.87	87.87	86.87	87.02	69,830	-0.89(-1.01%)
Dec 23, 2022	87.55	87.93	86.84	87.91	69,967	+0.03(+0.03%)
Dec 22, 2022	88.87	88.87	86.38	87.88	155,144	-1.87(-2.08%)
Dec 21, 2022	89.09	89.99	88.47	89.75	69,026	+1.15(+1.29%)
Dec 20, 2022	88.12	88.91	87.85	88.60	69,420	+0.12(+0.13%)
Dec 19, 2022	89.36	89.44	88.21	88.48	854,823	-0.96(-1.07%)
Dec 16, 2022	89.67	90.15	88.96	89.44	78,249	-0.93(-1.03%)
Dec 15, 2022	91.86	92.17	90.01	90.37	74,619	-2.64(-2.84%)
Dec 14, 2022	93.38	94.46	92.57	93.01	60,103	-0.57(-0.61%)
Dec 13, 2022	95.99	96.14	92.88	93.59	100,522	+0.97(+1.05%)
Dec 12, 2022	91.44	92.63	91.25	92.62	101,860	+1.13(+1.23%)
Dec 09, 2022	91.86	92.38	91.44	91.49	83,621	-0.82(-0.89%)
Dec 08, 2022	91.26	92.46	91.01	92.31	71,363	+1.50(+1.65%)
Dec 07, 2022	90.52	91.22	90.22	90.81	141,759	-0.04(-0.04%)
Dec 06, 2022	92.35	92.35	90.42	90.85	106,833	-1.49(-1.62%)
Dec 05, 2022	93.55	93.55	92.06	92.34	84,572	-1.97(-2.09%)
Dec 02, 2022	93.00	94.43	92.93	94.31	84,816	-0.30(-0.31%)
Dec 01, 2022	94.37	95.15	93.77	94.60	225,225	+0.44(+0.46%)
Nov 30, 2022	90.89	94.17	90.36	94.17	68,484	+3.49(+3.85%)
Nov 29, 2022	91.07	91.32	90.29	90.68	42,931	-0.35(-0.38%)
Nov 28, 2022	91.84	92.33	90.73	91.03	69,222	-1.12(-1.21%)
Nov 25, 2022	92.26	92.32	91.99	92.14	16,573	-0.46(-0.50%)
Nov 23, 2022	91.83	92.75	91.72	92.61	50,798	+0.81(+0.88%)
Nov 22, 2022	90.93	91.90	90.26	91.80	103,010	+0.92(+1.01%)
Nov 21, 2022	91.08	91.27	90.46	90.88	82,999	-0.50(-0.55%)
Nov 18, 2022	92.69	92.69	90.78	91.38	39,422	+0.12(+0.13%)
Nov 17, 2022	90.25	91.73	90.21	91.26	41,659	-0.69(-0.75%)
Nov 16, 2022	93.04	93.04	91.68	91.95	63,608	-1.60(-1.71%)
Nov 15, 2022	94.28	94.42	92.64	93.56	157,679	+1.68(+1.83%)
Nov 14, 2022	92.44	93.18	91.81	91.88	120,073	-0.75(-0.81%)
Nov 11, 2022	91.10	92.92	90.65	92.63	124,470	+1.84(+2.03%)
Nov 10, 2022	88.89	90.97	88.52	90.79	83,328	+5.82(+6.85%)
Nov 09, 2022	85.89	86.22	84.85	84.97	136,805	-1.90(-2.19%)
Nov 08, 2022	86.46	87.88	85.59	86.86	127,326	+1.06(+1.23%)
Nov 07, 2022	85.56	86.07	84.80	85.81	63,307	+0.99(+1.17%)
Nov 04, 2022	85.08	85.31	83.39	84.82	151,852	+1.10(+1.31%)
Nov 03, 2022	83.73	84.64	83.17	83.72	106,006	-1.11(-1.31%)
Nov 02, 2022	87.82	88.57	84.71	84.83	447,161	-2.80(-3.19%)
Nov 01, 2022	89.10	89.24	87.53	87.62	318,553	-0.08(-0.09%)
Oct 31, 2022	87.94	88.23	87.37	87.70	45,710	-0.72(-0.82%)
Oct 28, 2022	86.17	88.48	86.17	88.43	54,508	+2.36(+2.75%)
Oct 27, 2022	87.02	87.48	85.98	86.06	92,860	-0.66(-0.76%)
Oct 26, 2022	86.47	88.34	86.40	86.72	142,269	-0.29(-0.33%)
Oct 25, 2022	85.38	87.05	85.38	87.01	61,839	+2.02(+2.37%)
Oct 24, 2022	84.62	85.19	83.16	84.99	99,223	+0.41(+0.48%)
Oct 21, 2022	82.37	84.69	82.05	84.59	38,782	+1.88(+2.27%)
Oct 20, 2022	83.05	84.40	82.40	82.71	42,307	-0.35(-0.42%)
Oct 19, 2022	83.40	84.11	82.59	83.06	80,514	-0.75(-0.90%)
Oct 18, 2022	85.20	85.47	83.10	83.81	46,260	+0.71(+0.86%)
Oct 17, 2022	82.55	83.48	82.55	83.10	55,395	+2.38(+2.95%)
Oct 14, 2022	83.76	83.93	80.50	80.71	103,390	-2.34(-2.82%)
Oct 13, 2022	79.19	83.40	78.83	83.06	146,988	+1.51(+1.85%)
Oct 12, 2022	82.00	82.21	81.34	81.54	47,996	-0.08(-0.10%)
Oct 11, 2022	82.44	82.90	81.14	81.62	51,375	-1.29(-1.55%)
Oct 10, 2022	84.20	84.20	82.14	82.91	47,791	-1.00(-1.19%)
Oct 07, 2022	85.77	85.77	83.62	83.91	84,208	-3.19(-3.67%)
Oct 06, 2022	87.62	88.42	86.96	87.10	179,950	-0.90(-1.02%)
Oct 05, 2022	86.83	88.53	86.00	88.00	102,704	+0.08(+0.09%)
Oct 04, 2022	86.58	87.92	86.58	87.92	86,237	+3.03(+3.56%)
Oct 03, 2022	83.43	85.42	83.01	84.90	40,225	+2.16(+2.60%)
Sep 30, 2022	83.77	84.88	82.68	82.74	52,288	-1.21(-1.44%)
Sep 29, 2022	84.63	84.80	83.06	83.95	45,498	-1.89(-2.20%)
Sep 28, 2022	84.24	86.17	84.07	85.84	70,948	+2.30(+2.76%)
Sep 27, 2022	84.45	84.94	82.92	83.53	110,884	+0.10(+0.12%)
Sep 26, 2022	84.06	85.00	83.25	83.43	87,964	-0.62(-0.74%)
Sep 23, 2022	84.55	84.55	83.03	84.06	742,657	-1.15(-1.35%)
Sep 22, 2022	86.32	86.52	85.04	85.21	91,994	-1.64(-1.89%)
Sep 21, 2022	88.54	89.87	86.79	86.85	174,039	-1.38(-1.57%)
Sep 20, 2022	88.49	88.97	87.75	88.23	58,290	-1.07(-1.19%)
Sep 19, 2022	88.32	89.31	88.10	89.30	41,775	+0.41(+0.47%)
Sep 16, 2022	88.54	88.94	88.00	88.88	154,273	-0.82(-0.91%)
Sep 15, 2022	90.27	91.30	89.25	89.70	95,746	-1.14(-1.25%)
Sep 14, 2022	90.53	91.13	89.94	90.83	89,983	+0.60(+0.66%)
Sep 13, 2022	92.20	92.49	90.01	90.24	61,108	-4.69(-4.94%)
Sep 12, 2022	94.55	95.07	94.30	94.92	47,200	+0.91(+0.97%)
Sep 09, 2022	92.90	94.16	92.90	94.02	66,331	+2.13(+2.32%)
Sep 08, 2022	90.14	92.11	89.89	91.88	43,379	+0.84(+0.92%)
Sep 07, 2022	89.05	91.20	89.05	91.04	44,822	+2.13(+2.40%)
Sep 06, 2022	89.65	89.74	88.36	88.91	72,977	-0.52(-0.59%)
Sep 02, 2022	91.51	91.91	89.08	89.44	70,427	-1.15(-1.26%)

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.