Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	96.97	97.19	96.66	97.10	3,984,322	+0.25(+0.26%)
Nov 29, 2023	97.23	97.40	96.78	96.85	4,125,670	-0.01(-0.01%)
Nov 28, 2023	96.67	97.11	96.50	96.86	6,443,701	+0.16(+0.16%)
Nov 27, 2023	96.79	96.86	96.61	96.70	8,092,835	-0.26(-0.27%)
Nov 24, 2023	96.80	96.97	96.73	96.96	781,874	+0.24(+0.25%)
Nov 22, 2023	96.69	96.91	96.40	96.72	3,306,706	+0.27(+0.28%)
Nov 21, 2023	96.61	96.61	96.29	96.45	3,384,223	-0.26(-0.27%)
Nov 20, 2023	95.98	96.89	95.98	96.71	3,131,691	+0.67(+0.70%)
Nov 17, 2023	95.90	96.12	95.70	96.04	4,174,220	+0.43(+0.45%)
Nov 16, 2023	95.46	95.76	95.20	95.61	2,142,799	-0.07(-0.07%)
Nov 15, 2023	95.79	96.11	95.54	95.68	4,223,487	+0.20(+0.21%)
Nov 14, 2023	94.86	95.71	94.67	95.48	3,930,213	+2.04(+2.18%)
Nov 13, 2023	93.07	93.66	92.97	93.44	3,039,613	+0.02(+0.02%)
Nov 10, 2023	92.60	93.47	92.21	93.42	2,022,763	+1.06(+1.15%)
Nov 09, 2023	93.25	93.33	92.29	92.36	12,684,708	-0.55(-0.60%)
Nov 08, 2023	92.98	93.17	92.49	92.92	2,066,074	-0.02(-0.02%)
Nov 07, 2023	92.74	93.08	92.46	92.94	3,270,467	-0.05(-0.05%)
Nov 06, 2023	93.10	93.18	92.63	92.99	2,648,349	+0.08(+0.09%)
Nov 03, 2023	92.52	93.18	92.52	92.91	3,173,993	+1.06(+1.15%)
Nov 02, 2023	91.20	91.89	91.11	91.85	2,602,053	+1.78(+1.98%)
Nov 01, 2023	89.38	90.19	89.24	90.06	6,892,833	+0.89(+1.00%)
Oct 31, 2023	88.92	89.21	88.46	89.17	3,250,670	+0.40(+0.45%)
Oct 30, 2023	88.51	88.96	88.20	88.78	2,548,875	+1.02(+1.16%)
Oct 27, 2023	88.58	88.62	87.50	87.76	2,685,359	-0.32(-0.36%)
Oct 26, 2023	88.68	88.87	87.85	88.07	2,399,154	-0.91(-1.02%)
Oct 25, 2023	89.76	89.76	88.87	88.98	2,595,661	-1.15(-1.27%)
Oct 24, 2023	89.86	90.34	89.60	90.13	1,593,355	+0.65(+0.73%)
Oct 23, 2023	89.14	90.17	88.82	89.48	3,043,833	-0.07(-0.08%)
Oct 20, 2023	90.42	90.53	89.54	89.55	3,313,528	-1.08(-1.19%)
Oct 19, 2023	91.38	91.82	90.47	90.63	2,825,151	-0.82(-0.90%)
Oct 18, 2023	92.27	92.38	91.23	91.45	6,015,930	-1.33(-1.43%)
Oct 17, 2023	92.02	93.20	92.00	92.78	5,475,772	+0.04(+0.04%)
Oct 16, 2023	92.21	92.90	92.15	92.74	4,310,183	+0.84(+0.92%)
Oct 13, 2023	92.58	92.81	91.55	91.90	5,147,870	-0.53(-0.57%)
Oct 12, 2023	93.23	93.23	91.97	92.42	2,858,719	-0.71(-0.77%)
Oct 11, 2023	93.10	93.22	92.53	93.13	1,628,175	+0.43(+0.46%)
Oct 10, 2023	92.36	93.17	92.25	92.71	4,853,039	+0.77(+0.84%)
Oct 09, 2023	90.98	92.04	90.92	91.94	3,209,921	+0.33(+0.36%)
Oct 06, 2023	90.13	91.89	89.78	91.61	5,088,215	+1.12(+1.24%)
Oct 05, 2023	90.39	90.64	89.84	90.49	8,960,713	+0.23(+0.25%)
Oct 04, 2023	89.94	90.40	89.50	90.26	1,868,516	+0.39(+0.43%)
Oct 03, 2023	90.50	90.78	89.59	89.88	1,987,574	-1.22(-1.34%)
Oct 02, 2023	91.28	91.42	90.63	91.09	1,765,357	-0.41(-0.44%)
Sep 29, 2023	92.57	92.57	91.29	91.50	2,499,533	-0.26(-0.28%)
Sep 28, 2023	91.12	92.06	90.95	91.76	2,643,957	+0.56(+0.62%)
Sep 27, 2023	91.51	91.59	90.46	91.19	2,587,496	+0.04(+0.04%)
Sep 26, 2023	91.83	92.00	91.03	91.15	4,914,452	-1.35(-1.46%)
Sep 25, 2023	91.94	92.51	92.14	92.50	1,662,736	+0.12(+0.13%)
Sep 22, 2023	92.83	93.08	92.33	92.38	1,535,806	-0.06(-0.06%)
Sep 21, 2023	93.17	93.26	92.37	92.44	2,638,435	-1.56(-1.65%)
Sep 20, 2023	94.92	95.12	93.96	94.00	1,131,926	-0.61(-0.65%)
Sep 19, 2023	94.67	94.81	94.17	94.61	1,732,899	-0.21(-0.22%)
Sep 18, 2023	94.70	95.02	94.58	94.82	621,884	-0.10(-0.10%)
Sep 15, 2023	95.56	95.60	94.82	94.92	4,275,671	-0.77(-0.81%)
Sep 14, 2023	95.44	95.82	95.17	95.69	1,349,043	+0.87(+0.92%)
Sep 13, 2023	94.80	95.06	94.57	94.82	2,889,313	+0.03(+0.03%)
Sep 12, 2023	94.87	95.26	94.75	94.79	1,083,892	-0.46(-0.48%)
Sep 11, 2023	95.17	95.26	94.88	95.24	1,025,451	+0.81(+0.86%)
Sep 08, 2023	94.42	94.75	94.29	94.43	1,120,966	+0.04(+0.04%)
Sep 07, 2023	94.17	94.51	94.00	94.39	1,765,369	-0.36(-0.38%)
Sep 06, 2023	95.16	95.24	94.34	94.75	1,384,394	-0.55(-0.58%)
Sep 05, 2023	95.68	95.72	95.30	95.30	2,115,024	-0.55(-0.58%)
Sep 01, 2023	96.32	96.47	95.59	95.86	2,360,040	+0.27(+0.28%)
Aug 31, 2023	95.89	96.08	95.53	95.59	3,897,640	-0.30(-0.31%)
Aug 30, 2023	95.72	96.06	95.52	95.89	1,723,860	+0.24(+0.25%)
Aug 29, 2023	94.21	95.70	94.20	95.65	2,737,254	+1.34(+1.42%)
Aug 28, 2023	94.12	94.44	94.00	94.31	2,025,966	+0.72(+0.77%)
Aug 25, 2023	93.37	93.88	92.61	93.59	2,050,152	+0.56(+0.61%)
Aug 24, 2023	94.32	94.48	93.01	93.03	1,955,798	-1.20(-1.27%)
Aug 23, 2023	93.46	94.36	93.42	94.22	3,233,566	+1.10(+1.18%)
Aug 22, 2023	93.77	93.77	93.03	93.12	1,565,597	-0.21(-0.22%)
Aug 21, 2023	93.10	93.48	92.62	93.33	1,657,260	+0.49(+0.52%)
Aug 18, 2023	92.17	93.06	92.14	92.85	2,464,586	-0.04(-0.04%)
Aug 17, 2023	93.86	93.94	92.78	92.89	2,688,012	-0.61(-0.66%)
Aug 16, 2023	94.00	94.37	93.48	93.50	1,965,087	-0.72(-0.77%)
Aug 15, 2023	94.96	94.98	94.09	94.22	4,869,609	-1.17(-1.23%)
Aug 14, 2023	94.73	95.39	94.60	95.39	3,847,233	+0.19(+0.20%)
Aug 11, 2023	95.02	95.48	94.89	95.20	921,524	-0.36(-0.37%)
Aug 10, 2023	96.10	96.78	95.36	95.56	3,764,520	+0.15(+0.16%)
Aug 09, 2023	95.98	95.99	95.23	95.41	1,637,725	-0.41(-0.42%)
Aug 08, 2023	95.55	95.92	95.08	95.82	2,697,880	-0.55(-0.58%)
Aug 07, 2023	96.17	96.41	95.83	96.37	1,617,908	+0.64(+0.67%)
Aug 04, 2023	96.29	96.87	95.62	95.73	2,958,968	-0.20(-0.21%)
Aug 03, 2023	95.64	96.27	95.57	95.93	5,430,276	-0.23(-0.24%)
Aug 02, 2023	96.84	96.91	96.01	96.16	5,844,112	-1.61(-1.65%)
Aug 01, 2023	97.90	98.08	97.60	97.77	3,239,743	-0.68(-0.69%)
Jul 31, 2023	98.36	98.57	98.22	98.45	2,979,963	+0.19(+0.19%)
Jul 28, 2023	98.06	98.46	97.93	98.27	5,957,905	+1.02(+1.05%)
Jul 27, 2023	98.59	98.59	97.06	97.25	3,064,777	-0.61(-0.63%)
Jul 26, 2023	97.37	98.13	97.37	97.86	3,544,735	+0.13(+0.13%)
Jul 25, 2023	97.46	97.94	97.42	97.73	5,262,772	+0.32(+0.33%)
Jul 24, 2023	97.18	97.57	97.04	97.41	3,505,463	+0.35(+0.36%)
Jul 21, 2023	97.33	97.39	97.02	97.07	2,129,415	+0.05(+0.05%)
Jul 20, 2023	97.46	97.60	96.87	97.02	6,244,436	-0.65(-0.67%)
Jul 19, 2023	97.67	97.92	97.51	97.67	6,257,433	+0.12(+0.12%)
Jul 18, 2023	96.93	97.64	96.83	97.55	4,974,201	+0.54(+0.56%)
Jul 17, 2023	96.62	97.17	96.54	97.01	4,129,571	+0.25(+0.26%)
Jul 14, 2023	97.12	97.18	96.65	96.76	3,935,534	-0.27(-0.28%)
Jul 13, 2023	96.62	97.17	96.56	97.03	2,016,524	+1.09(+1.14%)
Jul 12, 2023	95.86	96.13	95.71	95.94	3,357,796	+1.14(+1.20%)
Jul 11, 2023	94.36	94.87	94.12	94.80	732,131	+0.74(+0.79%)
Jul 10, 2023	93.68	94.07	93.68	94.06	1,076,554	+0.24(+0.25%)
Jul 07, 2023	93.59	94.52	93.55	93.82	958,040	+0.19(+0.20%)
Jul 06, 2023	93.73	93.77	93.09	93.63	2,346,902	-1.17(-1.23%)
Jul 05, 2023	94.78	94.95	94.62	94.80	3,193,565	-0.47(-0.49%)
Jul 03, 2023	95.12	95.31	95.07	95.26	1,523,263	+0.23(+0.24%)
Jun 30, 2023	94.76	95.18	94.69	95.04	2,269,133	+1.04(+1.11%)
Jun 29, 2023	93.63	94.00	93.54	94.00	1,955,716	+0.16(+0.17%)
Jun 28, 2023	93.61	94.03	93.47	93.84	1,330,071	-0.01(-0.01%)
Jun 27, 2023	93.18	93.93	93.00	93.85	3,013,244	+0.98(+1.06%)
Jun 26, 2023	93.06	93.37	92.85	92.87	1,841,902	-0.16(-0.17%)
Jun 23, 2023	92.92	93.32	92.88	93.03	2,014,338	-0.97(-1.03%)
Jun 22, 2023	93.63	94.01	93.51	94.00	1,625,043	+0.02(+0.02%)
Jun 21, 2023	94.04	94.34	93.79	93.98	2,794,818	-0.33(-0.35%)
Jun 20, 2023	94.48	94.60	93.96	94.30	4,872,675	-0.87(-0.92%)
Jun 16, 2023	95.90	95.90	95.10	95.17	2,314,104	-0.28(-0.29%)
Jun 15, 2023	94.34	95.65		95.45	2,317,545	+4.92(+5.43%)
May 08, 2023	90.67	90.67	90.28	90.54	1,903,941	+0.04(+0.04%)
May 05, 2023	89.66	90.68	89.63	90.50	3,692,515	+1.51(+1.70%)
May 04, 2023	89.23	89.32	88.72	88.99	2,845,209	-0.32(-0.36%)
May 03, 2023	89.76	90.33	89.27	89.31	4,043,454	-0.32(-0.36%)
May 02, 2023	90.32	90.32	89.06	89.63	1,339,930	-1.02(-1.12%)
May 01, 2023	90.74	91.02	90.61	90.65	941,522	-0.12(-0.13%)
Apr 28, 2023	89.94	90.77	89.90	90.77	1,743,079	+0.53(+0.59%)
Apr 27, 2023	89.30	90.29	89.20	90.24	5,217,992	+1.52(+1.71%)
Apr 26, 2023	89.33	89.40	88.62	88.72	8,906,909	-0.23(-0.25%)
Apr 25, 2023	89.86	89.93	88.93	88.95	4,068,314	-1.45(-1.61%)
Apr 24, 2023	90.29	90.50	90.06	90.40	2,148,632	+0.04(+0.04%)
Apr 21, 2023	90.24	90.44	89.87	90.36	3,123,365	+0.06(+0.07%)
Apr 20, 2023	90.13	90.64	90.01	90.30	1,897,801	-0.33(-0.37%)
Apr 19, 2023	90.33	90.79	90.29	90.63	4,482,455	-0.19(-0.21%)
Apr 18, 2023	91.06	91.09	90.55	90.82	1,667,453	+0.17(+0.18%)
Apr 17, 2023	90.41	90.65	90.11	90.65	3,259,208	+0.17(+0.18%)
Apr 14, 2023	90.60	91.03	90.03	90.49	1,117,586	-0.26(-0.29%)
Apr 13, 2023	89.98	90.83	89.98	90.75	2,521,118	+1.20(+1.34%)
Apr 12, 2023	90.24	90.33	89.45	89.56	2,438,119	-0.15(-0.16%)
Apr 11, 2023	89.69	89.95	89.55	89.70	2,048,259	+0.18(+0.20%)
Apr 10, 2023	88.96	89.53	88.79	89.53	1,336,816	+0.06(+0.07%)
Apr 06, 2023	88.94	89.57	88.74	89.47	1,793,287	+0.35(+0.40%)
Apr 05, 2023	89.33	89.42	88.79	89.11	1,712,330	-0.46(-0.51%)
Apr 04, 2023	89.95	90.08	89.24	89.58	2,189,615	-0.31(-0.35%)
Apr 03, 2023	89.34	89.92	89.26	89.89	7,865,676	+0.52(+0.58%)
Mar 31, 2023	88.78	89.41	88.67	89.37	3,246,119	+0.88(+1.00%)
Mar 30, 2023	88.55	88.62	88.15	88.49	2,013,452	+0.72(+0.82%)
Mar 29, 2023	87.54	87.84	87.32	87.77	7,592,534	+1.06(+1.22%)
Mar 28, 2023	86.65	86.80	86.33	86.71	6,593,849	+0.08(+0.09%)
Mar 27, 2023	86.74	86.92	86.33	86.63	1,601,927	+0.30(+0.35%)
Mar 24, 2023	85.64	86.37	85.23	86.33	6,001,319	+0.21(+0.24%)
Mar 23, 2023	86.61	87.41	85.62	86.12	2,891,051	+0.23(+0.26%)
Mar 22, 2023	86.91	87.82	85.87	85.90	3,168,417	-0.93(-1.07%)
Mar 21, 2023	86.62	86.94	86.24	86.83	2,856,178	+1.14(+1.33%)
Mar 20, 2023	85.07	85.86	85.03	85.69	2,195,814	+0.82(+0.97%)
Mar 17, 2023	85.45	85.60	84.54	84.87	2,516,192	-0.93(-1.09%)
Mar 16, 2023	84.00	85.83	83.82	85.80	4,664,787	+1.37(+1.63%)
Mar 15, 2023	83.80	84.44	83.28	84.43	3,342,888	-1.19(-1.39%)
Mar 14, 2023	85.35	85.90	84.79	85.61	2,112,748	+1.17(+1.38%)
Mar 13, 2023	83.83	85.34	83.63	84.45	5,579,625	-0.22(-0.25%)
Mar 10, 2023	85.67	86.08	84.43	84.66	5,594,968	-1.13(-1.31%)
Mar 09, 2023	87.25	87.59	85.63	85.79	3,014,152	-1.40(-1.61%)
Mar 08, 2023	87.10	87.42	86.78	87.19	1,836,076	+0.19(+0.21%)
Mar 07, 2023	88.26	88.34	86.86	87.01	1,522,533	-1.39(-1.57%)
Mar 06, 2023	88.51	88.96	88.31	88.40	4,402,029	-0.06(-0.07%)
Mar 03, 2023	87.66	88.53	87.42	88.46	3,702,159	+1.31(+1.51%)
Mar 02, 2023	86.21	87.33	86.10	87.14	5,834,274	+0.47(+0.54%)
Mar 01, 2023	86.79	87.07	86.40	86.67	3,373,959	+0.19(+0.22%)
Feb 28, 2023	86.83	87.07	86.49	86.49	5,107,963	-0.45(-0.52%)
Feb 27, 2023	87.20	87.49	86.77	86.94	2,805,018	+0.51(+0.59%)
Feb 24, 2023	86.23	86.56	85.94	86.43	2,509,426	-1.17(-1.33%)
Feb 23, 2023	87.76	87.89	86.73	87.59	2,389,008	+0.42(+0.48%)
Feb 22, 2023	87.43	87.67	86.89	87.17	3,709,695	-0.24(-0.27%)
Feb 21, 2023	88.11	88.36	87.34	87.41	6,852,917	-1.52(-1.71%)
Feb 17, 2023	88.64	88.98	88.28	88.93	4,633,058	-0.23(-0.25%)
Feb 16, 2023	89.07	89.99	88.99	89.15	2,319,451	-0.91(-1.01%)
Feb 15, 2023	89.24	90.07	89.17	90.07	1,673,543	+0.06(+0.07%)
Feb 14, 2023	89.61	90.48	89.18	90.01	3,647,315	+0.05(+0.05%)
Feb 13, 2023	89.15	90.02	89.06	89.96	6,468,148	+0.94(+1.06%)
Feb 10, 2023	88.79	89.10	88.52	89.02	2,031,735	-0.08(-0.09%)
Feb 09, 2023	90.47	90.54	88.83	89.09	3,119,986	-0.39(-0.44%)
Feb 08, 2023	90.07	90.18	89.36	89.49	2,595,271	-0.77(-0.86%)
Feb 07, 2023	89.12	90.45	88.83	90.26	3,105,800	+0.95(+1.06%)
Feb 06, 2023	89.44	89.50	88.89	89.31	4,344,748	-0.75(-0.83%)
Feb 03, 2023	90.00	90.97	89.83	90.06	3,057,880	-1.05(-1.15%)
Feb 02, 2023	91.12	91.40	90.41	91.10	3,555,753	+0.74(+0.81%)
Feb 01, 2023	89.23	90.89	88.65	90.37	3,883,937	+0.91(+1.02%)
Jan 31, 2023	88.39	89.47	88.32	89.46	8,539,745	+0.96(+1.09%)
Jan 30, 2023	89.00	89.39	88.46	88.50	7,686,067	-1.08(-1.20%)
Jan 27, 2023	89.16	90.00	89.13	89.58	5,666,070	+0.05(+0.05%)
Jan 26, 2023	89.32	89.57	88.62	89.53	5,606,419	+0.75(+0.85%)
Jan 25, 2023	87.87	88.85	87.48	88.77	6,586,556	+0.21(+0.23%)
Jan 24, 2023	88.29	88.74	88.02	88.57	5,240,303	-0.12(-0.13%)
Jan 23, 2023	87.91	89.00	87.79	88.68	7,819,452	+0.77(+0.88%)
Jan 20, 2023	86.71	87.92	86.46	87.91	5,120,409	+1.34(+1.55%)
Jan 19, 2023	86.57	86.94	86.15	86.57	3,937,343	-0.34(-0.39%)
Jan 18, 2023	88.41	88.54	86.87	86.91	3,495,589	-0.96(-1.09%)
Jan 17, 2023	87.93	88.30	87.71	87.87	3,871,126	-0.06(-0.07%)
Jan 13, 2023	86.99	88.02	86.98	87.93	8,435,056	+0.39(+0.45%)
Jan 12, 2023	87.37	87.77	86.38	87.54	5,335,525	+0.61(+0.70%)
Jan 11, 2023	86.34	86.95	86.18	86.93	13,454,559	+0.90(+1.05%)
Jan 10, 2023	85.48	86.05	85.21	86.03	4,451,864	+0.48(+0.56%)
Jan 09, 2023	85.94	86.59	85.51	85.55	6,791,868	+0.19(+0.22%)
Jan 06, 2023	84.11	85.54	83.46	85.36	5,359,380	+1.93(+2.31%)
Jan 05, 2023	83.74	83.84	83.25	83.43	8,433,662	-0.86(-1.02%)
Jan 04, 2023	84.13	84.59	83.44	84.29	5,810,418	+1.06(+1.27%)
Jan 03, 2023	83.83	84.32	82.74	83.23	13,537,923	+0.02(+0.02%)
Dec 30, 2022	83.15	83.39	82.67	83.21	4,286,141	-0.50(-0.60%)
Dec 29, 2022	83.10	83.90	82.95	83.71	5,142,159	+1.43(+1.74%)
Dec 28, 2022	83.38	83.71	82.28	82.28	3,544,274	-1.08(-1.29%)
Dec 27, 2022	83.48	83.67	83.02	83.36	4,183,819	-0.03(-0.04%)
Dec 23, 2022	82.85	83.39	82.52	83.39	4,592,462	+0.38(+0.46%)
Dec 22, 2022	83.48	83.51	81.95	83.01	5,635,623	-1.01(-1.20%)
Dec 21, 2022	83.45	84.25	83.31	84.02	3,875,402	+1.09(+1.31%)
Dec 20, 2022	82.74	83.29	82.45	82.93	9,775,299	+0.19(+0.23%)
Dec 19, 2022	83.44	83.47	82.45	82.74	5,120,994	-0.51(-0.61%)
Dec 16, 2022	83.48	83.84	82.88	83.25	4,774,847	-0.81(-0.97%)
Dec 15, 2022	85.16	85.32	83.74	84.07	3,670,290	-2.12(-2.46%)
Dec 14, 2022	86.57	87.25	85.54	86.18	6,177,385	-0.33(-0.39%)
Dec 13, 2022	88.15	88.15	86.08	86.52	9,383,927	+0.79(+0.92%)
Dec 12, 2022	85.12	85.74	84.85	85.73	7,370,995	+0.76(+0.89%)
Dec 09, 2022	85.38	85.80	84.94	84.97	8,113,241	-0.41(-0.48%)
Dec 08, 2022	85.09	85.57	84.79	85.38	2,283,035	+0.65(+0.77%)
Dec 07, 2022	84.69	85.16	84.52	84.72	4,707,190	-0.16(-0.18%)
Dec 06, 2022	85.85	85.95	84.48	84.88	4,525,217	-0.91(-1.07%)
Dec 05, 2022	86.78	86.96	85.52	85.79	16,630,301	-1.49(-1.71%)
Dec 02, 2022	86.38	87.51	86.35	87.28	4,200,565	-0.08(-0.09%)

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.