Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	94.69	94.72	94.44	94.57	9,063,496	-0.31(-0.33%)
Nov 29, 2023	94.73	94.97	94.65	94.89	8,149,775	+0.46(+0.49%)
Nov 28, 2023	93.93	94.44	93.89	94.42	9,923,111	+0.41(+0.44%)
Nov 27, 2023	93.69	94.04	93.66	94.01	9,046,217	+0.53(+0.57%)
Nov 24, 2023	93.57	93.64	93.45	93.48	2,996,823	-0.43(-0.46%)
Nov 22, 2023	94.00	94.07	93.70	93.91	6,442,985	+0.09(+0.09%)
Nov 21, 2023	93.78	93.89	93.61	93.82	7,525,314	+0.10(+0.10%)
Nov 20, 2023	93.40	93.75	93.40	93.73	10,231,116	+0.15(+0.16%)
Nov 17, 2023	93.54	93.69	93.36	93.58	9,409,089	+0.19(+0.20%)
Nov 16, 2023	93.19	93.53	93.19	93.39	10,326,530	+0.51(+0.55%)
Nov 15, 2023	93.04	93.05	92.80	92.88	11,152,386	-0.58(-0.62%)
Nov 14, 2023	93.36	93.53	93.26	93.46	12,366,510	+1.16(+1.26%)
Nov 13, 2023	92.00	92.32	91.89	92.30	9,852,462	-0.01(-0.01%)
Nov 10, 2023	92.54	92.56	92.23	92.31	6,210,902	+0.22(+0.23%)
Nov 09, 2023	92.76	92.78	92.09	92.10	9,326,766	-0.78(-0.84%)
Nov 08, 2023	92.62	92.96	92.60	92.87	7,056,016	+0.31(+0.34%)
Nov 07, 2023	92.29	92.70	92.26	92.56	7,437,389	+0.49(+0.53%)
Nov 06, 2023	92.28	92.34	91.99	92.07	8,673,729	-0.46(-0.50%)
Nov 03, 2023	92.88	93.02	92.49	92.53	12,102,741	+0.56(+0.61%)
Nov 02, 2023	92.04	92.12	91.73	91.97	11,366,101	+0.55(+0.60%)
Nov 01, 2023	90.61	91.42	90.61	91.42	14,661,819	+1.00(+1.10%)
Oct 31, 2023	90.56	90.73	90.42	90.42	12,601,747	-0.06(-0.06%)
Oct 30, 2023	90.40	90.61	90.26	90.48	8,337,502	-0.22(-0.24%)
Oct 27, 2023	90.66	90.74	90.48	90.69	7,810,195	-0.03(-0.03%)
Oct 26, 2023	90.23	90.74	90.22	90.72	11,816,616	+0.61(+0.67%)
Oct 25, 2023	90.44	90.46	90.04	90.12	9,090,646	-0.68(-0.74%)
Oct 24, 2023	90.54	90.79	90.39	90.79	9,356,975	+0.32(+0.36%)
Oct 23, 2023	89.82	90.61	89.71	90.47	13,237,465	+0.35(+0.39%)
Oct 20, 2023	90.06	90.25	90.02	90.12	6,768,680	+0.32(+0.36%)
Oct 19, 2023	90.01	90.28	89.73	89.79	11,794,321	-0.34(-0.38%)
Oct 18, 2023	90.40	90.48	90.06	90.14	9,548,346	-0.42(-0.47%)
Oct 17, 2023	90.61	90.79	90.46	90.56	8,425,911	-0.66(-0.72%)
Oct 16, 2023	91.41	91.49	91.19	91.21	6,465,220	-0.51(-0.56%)
Oct 13, 2023	91.76	91.87	91.61	91.72	7,673,319	+0.39(+0.43%)
Oct 12, 2023	91.95	91.99	91.26	91.33	11,423,805	-0.79(-0.86%)
Oct 11, 2023	92.02	92.12	91.84	92.12	15,667,968	+0.42(+0.46%)
Oct 10, 2023	91.48	91.88	91.34	91.70	14,916,869	-0.09(-0.10%)
Oct 09, 2023	91.31	91.80	91.24	91.79	4,444,174	+0.94(+1.04%)
Oct 06, 2023	90.57	91.08	90.48	90.85	9,769,645	-0.35(-0.39%)
Oct 05, 2023	91.26	91.31	91.09	91.20	7,278,805	+0.06(+0.06%)
Oct 04, 2023	90.87	91.14	90.65	91.14	14,392,582	+0.64(+0.70%)
Oct 03, 2023	91.09	91.18	90.48	90.51	12,387,438	-0.72(-0.78%)
Oct 02, 2023	91.52	91.59	91.19	91.22	9,065,761	-0.64(-0.70%)
Sep 29, 2023	92.31	92.37	91.79	91.86	13,803,388	-0.09(-0.10%)
Sep 28, 2023	91.53	91.98	91.36	91.95	13,650,568	+0.27(+0.30%)
Sep 27, 2023	92.28	92.32	91.49	91.68	14,905,759	-0.32(-0.35%)
Sep 26, 2023	92.28	92.32	91.97	92.00	15,917,763	-0.12(-0.13%)
Sep 25, 2023	92.30	92.30	92.10	92.12	7,662,658	-0.73(-0.79%)
Sep 22, 2023	92.58	92.89	92.54	92.85	7,467,357	+0.39(+0.42%)
Sep 21, 2023	92.60	92.61	92.45	92.46	8,219,321	-0.63(-0.68%)
Sep 20, 2023	93.36	93.48	93.09	93.09	6,431,722	-0.05(-0.05%)
Sep 19, 2023	93.33	93.38	93.14	93.14	5,454,219	-0.27(-0.29%)
Sep 18, 2023	93.16	93.42	93.15	93.41	6,210,024	+0.14(+0.15%)
Sep 15, 2023	93.42	93.48	93.27	93.28	5,802,095	-0.21(-0.23%)
Sep 14, 2023	93.74	93.75	93.46	93.49	6,094,007	-0.13(-0.14%)
Sep 13, 2023	93.40	93.73	93.38	93.62	6,094,815	+0.14(+0.15%)
Sep 12, 2023	93.49	93.51	93.36	93.48	4,692,104	+0.03(+0.03%)
Sep 11, 2023	93.44	93.51	93.36	93.45	4,173,855	-0.11(-0.11%)
Sep 08, 2023	93.71	93.80	93.54	93.56	4,887,526	+0.05(+0.05%)
Sep 07, 2023	93.38	93.52	93.28	93.51	5,198,271	+0.29(+0.31%)
Sep 06, 2023	93.41	93.42	93.10	93.22	8,577,921	-0.09(-0.09%)
Sep 05, 2023	93.63	93.65	93.31	93.31	6,256,313	-0.51(-0.54%)
Sep 01, 2023	94.30	94.33	93.76	93.82	8,325,368	-0.49(-0.52%)
Aug 31, 2023	94.28	94.45	94.22	94.30	7,421,497	+0.14(+0.14%)
Aug 30, 2023	94.28	94.33	94.13	94.17	8,984,084	-0.04(-0.04%)
Aug 29, 2023	93.44	94.22	93.44	94.21	7,581,875	+0.60(+0.65%)
Aug 28, 2023	93.62	93.63	93.45	93.60	6,717,740	+0.20(+0.22%)
Aug 25, 2023	93.35	93.60	93.13	93.40	8,127,580	-0.06(-0.06%)
Aug 24, 2023	93.51	93.64	93.38	93.46	8,466,080	-0.21(-0.23%)
Aug 23, 2023	93.28	93.67	93.26	93.67	8,038,959	+0.89(+0.96%)
Aug 22, 2023	92.72	92.86	92.61	92.78	6,319,218	+0.10(+0.11%)
Aug 21, 2023	92.79	92.84	92.59	92.69	13,716,054	-0.47(-0.50%)
Aug 18, 2023	93.01	93.28	92.97	93.15	6,317,562	+0.20(+0.22%)
Aug 17, 2023	93.04	93.08	92.75	92.95	8,386,123	-0.10(-0.10%)
Aug 16, 2023	93.29	93.46	92.99	93.05	9,201,966	-0.22(-0.24%)
Aug 15, 2023	93.34	93.59	93.27	93.27	6,695,156	-0.25(-0.27%)
Aug 14, 2023	93.50	93.74	93.36	93.52	8,110,657	-0.07(-0.07%)
Aug 11, 2023	93.64	93.93	93.59	93.59	9,255,410	-0.29(-0.31%)
Aug 10, 2023	94.56	94.71	93.88	93.88	15,926,900	-0.61(-0.65%)
Aug 09, 2023	94.51	94.61	94.41	94.50	5,783,886	+0.07(+0.07%)
Aug 08, 2023	94.44	94.60	94.34	94.43	7,049,152	+0.22(+0.24%)
Aug 07, 2023	94.15	94.21	93.99	94.21	9,990,262	+0.02(+0.02%)
Aug 04, 2023	93.77	94.25	93.77	94.19	6,569,824	+0.77(+0.82%)
Aug 03, 2023	93.46	93.54	93.33	93.42	7,732,228	-0.63(-0.67%)
Aug 02, 2023	93.99	94.07	93.75	94.05	8,778,340	-0.22(-0.24%)
Aug 01, 2023	94.51	94.59	94.22	94.27	9,044,379	-0.63(-0.66%)
Jul 31, 2023	94.76	95.02	94.75	94.90	11,403,317	+0.12(+0.12%)
Jul 28, 2023	94.62	94.82	94.54	94.79	9,503,893	+0.37(+0.39%)
Jul 27, 2023	95.06	95.15	94.34	94.42	7,140,915	-0.82(-0.86%)
Jul 26, 2023	95.15	95.28	94.90	95.23	6,080,247	+0.31(+0.33%)
Jul 25, 2023	94.81	95.01	94.80	94.92	5,964,409	-0.11(-0.11%)
Jul 24, 2023	95.31	95.36	95.01	95.03	6,851,397	-0.17(-0.18%)
Jul 21, 2023	95.32	95.36	95.16	95.20	7,827,822	+0.07(+0.07%)
Jul 20, 2023	95.27	95.29	94.96	95.14	12,930,003	-0.50(-0.52%)
Jul 19, 2023	95.55	95.68	95.39	95.63	7,686,458	+0.29(+0.31%)
Jul 18, 2023	95.53	95.61	95.34	95.34	5,757,067	+0.08(+0.08%)
Jul 17, 2023	95.17	95.31	95.07	95.26	4,826,760	+0.11(+0.11%)
Jul 14, 2023	95.44	95.51	95.14	95.16	7,419,488	-0.46(-0.48%)
Jul 13, 2023	95.39	95.64	95.33	95.61	7,676,768	+0.59(+0.62%)
Jul 12, 2023	94.74	95.07	94.68	95.02	7,399,464	+0.77(+0.81%)
Jul 11, 2023	94.18	94.34	94.10	94.25	6,153,604	+0.20(+0.22%)
Jul 10, 2023	93.82	94.18	93.80	94.05	9,085,714	+0.26(+0.28%)
Jul 07, 2023	93.68	94.00	93.68	93.79	8,554,254	+0.02(+0.02%)
Jul 06, 2023	93.81	93.89	93.54	93.77	9,813,250	-0.61(-0.65%)
Jul 05, 2023	94.74	94.76	94.29	94.38	6,224,240	-0.43(-0.45%)
Jul 03, 2023	95.04	95.25	94.77	94.81	3,799,630	-0.11(-0.12%)
Jun 30, 2023	94.83	95.06	94.71	94.92	13,845,912	+0.22(+0.24%)
Jun 29, 2023	94.77	94.84	94.59	94.69	9,161,499	-0.74(-0.77%)
Jun 28, 2023	95.30	95.48	95.16	95.43	8,895,758	+0.28(+0.30%)
Jun 27, 2023	95.40	95.53	95.06	95.15	8,052,542	-0.18(-0.19%)
Jun 26, 2023	95.45	95.46	95.27	95.33	10,971,953	+0.12(+0.12%)
Jun 23, 2023	95.44	95.45	95.06	95.22	4,946,144	+0.28(+0.30%)
Jun 22, 2023	95.13	95.28	94.89	94.94	7,376,012	-0.49(-0.52%)
Jun 21, 2023	95.05	95.48	94.94	95.43	5,758,212	+0.16(+0.16%)
Jun 20, 2023	95.24	95.46	95.13	95.28	6,908,054	+0.17(+0.18%)
Jun 16, 2023	95.05	95.23	94.87	95.10	5,834,354	-0.30(-0.31%)
Jun 15, 2023	95.25	95.41	95.10	95.40	7,710,714	-0.38(-0.40%)
May 08, 2023	95.89	96.02	95.76	95.78	5,671,168	-0.53(-0.55%)
May 05, 2023	96.30	96.38	96.12	96.31	4,141,662	-0.31(-0.32%)
May 04, 2023	96.43	97.05	96.41	96.62	5,444,468	-0.12(-0.12%)
May 03, 2023	96.55	96.78	96.35	96.74	5,832,443	+0.43(+0.44%)
May 02, 2023	95.65	96.33	95.62	96.31	6,296,753	+0.93(+0.97%)
May 01, 2023	96.02	96.08	95.29	95.39	11,000,306	-0.99(-1.02%)
Apr 28, 2023	96.40	96.40	96.14	96.37	5,673,500	+0.49(+0.51%)
Apr 27, 2023	96.04	96.05	95.82	95.88	4,167,903	-0.35(-0.36%)
Apr 26, 2023	96.57	96.62	96.14	96.23	3,862,177	-0.36(-0.37%)
Apr 25, 2023	96.38	96.65	96.38	96.58	5,252,887	+0.60(+0.62%)
Apr 24, 2023	95.85	96.02	95.79	95.99	3,378,122	+0.38(+0.39%)
Apr 21, 2023	95.94	95.99	95.55	95.61	5,567,057	-0.16(-0.17%)
Apr 20, 2023	95.65	95.79	95.63	95.77	5,281,992	+0.43(+0.45%)
Apr 19, 2023	95.34	95.38	95.17	95.34	3,726,884	-0.14(-0.15%)
Apr 18, 2023	95.36	95.60	95.36	95.49	4,929,969	+0.14(+0.14%)
Apr 17, 2023	95.57	95.62	95.33	95.35	4,606,770	-0.48(-0.50%)
Apr 14, 2023	95.99	96.02	95.76	95.83	4,972,545	-0.47(-0.49%)
Apr 13, 2023	96.57	96.67	96.22	96.31	4,112,392	-0.04(-0.04%)
Apr 12, 2023	96.58	96.60	96.04	96.34	7,495,023	+0.12(+0.12%)
Apr 11, 2023	96.23	96.30	96.02	96.23	4,712,945	+0.06(+0.06%)
Apr 10, 2023	96.31	96.32	96.03	96.17	4,644,928	-0.67(-0.69%)
Apr 06, 2023	96.95	97.07	96.84	96.84	6,332,461	-0.09(-0.09%)
Apr 05, 2023	96.89	97.36	96.81	96.92	10,251,427	+0.33(+0.34%)
Apr 04, 2023	95.98	96.70	95.93	96.59	9,257,413	+0.36(+0.37%)
Apr 03, 2023	95.72	96.27	95.65	96.24	7,848,751	+0.42(+0.43%)
Mar 31, 2023	95.58	95.87	95.36	95.82	8,861,220	+0.46(+0.48%)
Mar 30, 2023	95.23	95.43	95.16	95.36	4,421,354	+0.11(+0.11%)
Mar 29, 2023	94.96	95.31	94.94	95.25	5,314,967	+0.12(+0.12%)
Mar 28, 2023	95.19	95.25	95.03	95.14	6,609,799	-0.14(-0.15%)
Mar 27, 2023	95.58	95.71	95.27	95.28	7,095,231	-1.04(-1.08%)
Mar 24, 2023	96.44	96.64	96.12	96.32	6,465,504	+0.16(+0.17%)
Mar 23, 2023	95.86	96.22	95.70	96.16	10,346,394	+0.23(+0.24%)
Mar 22, 2023	95.01	95.99	94.86	95.93	7,888,170	+0.91(+0.96%)
Mar 21, 2023	95.09	95.23	94.92	95.01	5,718,231	-0.29(-0.30%)
Mar 20, 2023	95.91	95.91	95.22	95.30	6,606,028	-0.38(-0.40%)
Mar 17, 2023	95.48	95.98	95.41	95.69	8,607,488	+0.60(+0.63%)
Mar 16, 2023	95.72	95.90	94.89	95.09	15,824,806	-0.38(-0.39%)
Mar 15, 2023	95.62	95.88	95.02	95.47	11,577,363	+0.94(+1.00%)
Mar 14, 2023	94.98	95.03	94.33	94.52	8,484,978	-0.56(-0.59%)
Mar 13, 2023	95.25	95.83	94.84	95.08	10,756,208	+0.75(+0.80%)
Mar 10, 2023	94.04	94.55	94.01	94.33	7,815,309	+1.09(+1.17%)
Mar 09, 2023	93.05	93.43	92.99	93.24	7,324,247	+0.34(+0.36%)
Mar 08, 2023	93.19	93.36	92.78	92.91	8,364,646	-0.10(-0.10%)
Mar 07, 2023	93.26	93.31	92.87	93.00	6,252,882	-0.12(-0.13%)
Mar 06, 2023	93.54	93.56	93.10	93.13	4,355,399	-0.23(-0.25%)
Mar 03, 2023	93.14	93.36	92.89	93.36	7,556,611	+0.73(+0.79%)
Mar 02, 2023	92.47	92.66	92.43	92.63	9,616,050	-0.19(-0.21%)
Mar 01, 2023	93.12	93.32	92.80	92.82	9,489,039	-0.53(-0.57%)
Feb 28, 2023	93.05	93.41	92.99	93.36	8,938,248	-0.01(-0.01%)
Feb 27, 2023	93.45	93.53	93.26	93.37	5,253,501	+0.18(+0.20%)
Feb 24, 2023	93.27	93.31	93.03	93.18	5,073,005	-0.54(-0.57%)
Feb 23, 2023	93.44	93.75	93.41	93.72	8,888,370	+0.34(+0.36%)
Feb 22, 2023	93.44	93.62	93.35	93.38	6,110,611	+0.25(+0.27%)
Feb 21, 2023	93.40	93.50	93.14	93.14	8,724,117	-0.88(-0.94%)
Feb 17, 2023	93.57	94.03	93.57	94.02	6,208,572	+0.22(+0.24%)
Feb 16, 2023	93.90	94.05	93.72	93.80	5,457,392	-0.39(-0.42%)
Feb 15, 2023	94.25	94.36	94.05	94.19	6,761,238	-0.18(-0.19%)
Feb 14, 2023	94.66	94.74	94.12	94.37	9,964,408	-0.34(-0.35%)
Feb 13, 2023	94.49	94.71	94.46	94.71	7,121,153	+0.29(+0.30%)
Feb 10, 2023	94.80	94.81	94.40	94.42	5,282,875	-0.41(-0.44%)
Feb 09, 2023	95.50	95.51	94.81	94.83	5,831,824	-0.37(-0.39%)
Feb 08, 2023	95.11	95.39	94.93	95.21	5,108,717	+0.13(+0.14%)
Feb 07, 2023	95.12	95.52	95.03	95.07	6,488,438	-0.16(-0.17%)
Feb 06, 2023	95.27	95.38	95.20	95.24	9,588,501	-0.53(-0.55%)
Feb 03, 2023	95.89	96.06	95.48	95.76	9,467,703	-0.93(-0.96%)
Feb 02, 2023	96.93	97.04	96.64	96.69	9,587,370	+0.11(+0.11%)
Feb 01, 2023	96.12	96.68	95.80	96.59	12,084,374	+0.68(+0.71%)
Jan 31, 2023	95.85	96.03	95.53	95.91	12,626,311	+0.39(+0.41%)
Jan 30, 2023	95.61	95.79	95.51	95.52	7,128,381	-0.26(-0.27%)
Jan 27, 2023	95.66	95.84	95.62	95.78	5,353,202	-0.14(-0.15%)
Jan 26, 2023	96.02	96.14	95.77	95.92	5,641,595	-0.16(-0.17%)
Jan 25, 2023	95.95	96.15	95.80	96.08	5,675,062	+0.11(+0.12%)
Jan 24, 2023	95.55	96.01	95.40	95.97	6,831,750	+0.42(+0.44%)
Jan 23, 2023	95.51	95.76	95.49	95.55	6,868,072	-0.24(-0.25%)
Jan 20, 2023	95.86	95.95	95.60	95.79	6,369,568	-0.39(-0.41%)
Jan 19, 2023	96.40	96.40	96.02	96.18	9,021,567	-0.22(-0.23%)
Jan 18, 2023	96.43	96.54	96.06	96.40	8,128,840	+0.95(+0.99%)
Jan 17, 2023	95.45	95.66	95.37	95.45	8,541,831	-0.17(-0.18%)
Jan 13, 2023	95.72	95.95	95.54	95.62	7,020,833	-0.35(-0.37%)
Jan 12, 2023	95.55	96.21	95.21	95.98	8,717,469	+0.69(+0.72%)
Jan 11, 2023	95.01	95.29	94.99	95.29	6,377,012	+0.58(+0.62%)
Jan 10, 2023	94.76	94.89	94.50	94.71	7,618,808	-0.36(-0.38%)
Jan 09, 2023	94.80	95.22	94.74	95.07	8,202,281	+0.24(+0.25%)
Jan 06, 2023	93.91	94.89	93.83	94.83	8,884,969	+1.02(+1.09%)
Jan 05, 2023	93.44	93.84	93.37	93.81	10,116,921	-0.08(-0.08%)
Jan 04, 2023	93.95	94.03	93.68	93.88	10,532,890	+0.52(+0.55%)
Jan 03, 2023	93.76	93.76	93.18	93.37	20,826,006	+0.55(+0.59%)
Dec 30, 2022	93.07	93.18	92.81	92.82	8,849,395	-0.44(-0.47%)
Dec 29, 2022	93.03	93.28	93.01	93.26	8,111,934	+0.34(+0.37%)
Dec 28, 2022	93.28	93.31	92.91	92.92	12,676,018	-0.16(-0.17%)
Dec 27, 2022	93.27	93.42	93.03	93.08	8,281,759	-0.68(-0.72%)
Dec 23, 2022	93.84	93.89	93.69	93.76	5,040,025	-0.33(-0.35%)
Dec 22, 2022	94.09	94.23	93.99	94.08	8,650,234	-0.03(-0.03%)
Dec 21, 2022	94.26	94.30	93.97	94.11	8,870,628	+0.26(+0.28%)
Dec 20, 2022	93.88	94.04	93.77	93.85	10,743,990	-0.64(-0.68%)
Dec 19, 2022	94.65	94.68	94.38	94.50	10,815,923	-0.58(-0.61%)
Dec 16, 2022	94.71	95.24	94.69	95.08	7,885,325	-0.25(-0.26%)
Dec 15, 2022	95.29	95.41	95.09	95.33	9,847,672	+0.14(+0.15%)
Dec 14, 2022	95.03	95.28	94.69	95.19	11,126,302	+0.21(+0.22%)
Dec 13, 2022	95.66	95.66	94.91	94.98	9,551,493	+0.63(+0.67%)
Dec 12, 2022	94.71	94.75	94.18	94.35	10,875,212	+0.02(+0.02%)
Dec 09, 2022	94.64	94.73	94.31	94.33	9,419,682	-0.56(-0.59%)
Dec 08, 2022	94.90	95.10	94.76	94.89	6,605,447	-0.29(-0.30%)
Dec 07, 2022	94.81	95.22	94.69	95.18	7,072,299	+0.84(+0.89%)
Dec 06, 2022	94.25	94.45	94.14	94.34	8,022,283	+0.28(+0.29%)
Dec 05, 2022	94.36	94.81	93.86	94.06	8,590,687	-0.74(-0.79%)
Dec 02, 2022	94.04	94.81	93.86	94.81	6,669,125	+0.39(+0.41%)

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.