Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	91.04	93.20	90.36	92.24	5,141,360	+3.82(+4.32%)
Dec 28, 2023	89.05	90.32	88.27	88.41	3,401,792	+1.65(+1.91%)
Dec 27, 2023	87.64	88.58	86.25	86.76	7,563,194	-4.52(-4.96%)
Dec 26, 2023	91.29	93.52	90.26	91.29	8,144,190	+4.52(+5.21%)
Dec 22, 2023	81.19	89.56	80.49	86.77	21,430,138	-16.61(-16.07%)
Dec 21, 2023	102.58	103.39	101.66	103.38	1,176,579	+2.33(+2.30%)
Dec 20, 2023	102.14	102.87	101.00	101.05	1,297,661	-1.15(-1.12%)
Dec 19, 2023	102.34	103.82	102.04	102.20	1,174,167	+0.31(+0.30%)
Dec 18, 2023	101.56	102.01	100.79	101.89	1,078,789	+0.02(+0.02%)
Dec 15, 2023	103.74	103.74	101.69	101.87	2,004,025	-1.53(-1.48%)
Dec 14, 2023	104.15	104.17	102.50	103.41	1,896,160	-2.47(-2.33%)
Dec 13, 2023	106.43	106.92	104.31	105.87	1,247,403	+0.26(+0.24%)
Dec 12, 2023	104.83	105.74	104.06	105.61	898,253	+1.63(+1.57%)
Dec 11, 2023	103.76	104.62	103.53	103.98	1,758,009	+0.47(+0.46%)
Dec 08, 2023	103.76	104.21	103.09	103.50	1,112,132	-0.22(-0.21%)
Dec 07, 2023	103.85	104.08	103.14	103.72	2,042,088	+2.18(+2.14%)
Dec 06, 2023	103.93	104.36	101.43	101.54	1,533,674	-0.17(-0.17%)
Dec 05, 2023	100.18	102.39	99.69	101.71	2,614,878	-1.44(-1.39%)
Dec 04, 2023	105.64	105.64	102.85	103.15	2,010,961	-5.15(-4.75%)
Dec 01, 2023	110.90	111.52	108.03	108.30	1,988,760	-4.06(-3.61%)
Nov 30, 2023	112.25	112.59	110.16	112.36	1,274,818	+0.35(+0.31%)
Nov 29, 2023	111.76	112.96	111.70	112.00	782,830	-0.58(-0.52%)
Nov 28, 2023	112.55	113.36	111.73	112.58	1,058,100	-0.09(-0.08%)
Nov 27, 2023	111.40	113.46	111.23	112.67	1,619,721	-1.09(-0.96%)
Nov 24, 2023	110.89	113.79	110.76	113.77	1,598,789	-1.33(-1.16%)
Nov 22, 2023	115.33	115.80	114.28	115.10	872,217	+0.28(+0.24%)
Nov 21, 2023	113.61	115.05	113.17	114.82	1,028,229	-1.96(-1.68%)
Nov 20, 2023	114.49	117.20	113.72	116.78	1,223,209	+1.31(+1.14%)
Nov 17, 2023	114.60	116.09	113.44	115.47	2,087,338	+4.72(+4.26%)
Nov 16, 2023	109.61	113.09	107.94	110.75	2,813,222	-2.69(-2.37%)
Nov 15, 2023	114.35	114.67	112.45	113.44	1,804,176	+0.79(+0.70%)
Nov 14, 2023	112.65	113.52	111.24	112.65	1,355,138	-0.84(-0.74%)
Nov 13, 2023	113.30	114.35	112.68	113.49	849,426	+1.23(+1.10%)
Nov 10, 2023	110.80	112.61	110.72	112.26	600,816	+0.90(+0.81%)
Nov 09, 2023	111.08	113.15	110.81	111.36	865,608	+0.84(+0.76%)
Nov 08, 2023	110.06	111.14	109.75	110.53	522,800	+0.30(+0.27%)
Nov 07, 2023	109.96	110.63	109.25	110.23	715,921	+0.26(+0.23%)
Nov 06, 2023	110.96	110.96	108.94	109.97	746,040	-1.14(-1.03%)
Nov 03, 2023	108.56	111.51	108.56	111.12	1,343,759	+2.92(+2.70%)
Nov 02, 2023	107.41	108.40	106.71	108.20	853,269	+1.39(+1.30%)
Nov 01, 2023	105.77	106.91	105.04	106.81	972,994	+1.41(+1.34%)
Oct 31, 2023	106.31	107.46	104.19	105.40	1,674,647	-0.92(-0.86%)
Oct 30, 2023	106.22	107.69	106.09	106.32	1,195,629	+1.06(+1.00%)
Oct 27, 2023	105.99	106.72	104.47	105.26	973,304	+1.68(+1.62%)
Oct 26, 2023	103.85	104.05	102.66	103.58	519,849	+0.17(+0.16%)
Oct 25, 2023	102.91	104.43	102.53	103.42	749,091	-1.08(-1.03%)
Oct 24, 2023	99.43	105.96	99.43	104.49	1,171,820	+5.06(+5.09%)
Oct 23, 2023	98.97	100.50	98.01	99.43	1,305,354	+0.25(+0.25%)
Oct 20, 2023	99.97	100.44	98.98	99.19	695,611	-2.10(-2.07%)
Oct 19, 2023	101.33	102.72	100.89	101.29	964,909	-1.28(-1.25%)
Oct 18, 2023	102.74	103.89	102.17	102.57	1,028,730	+0.28(+0.27%)
Oct 17, 2023	102.39	102.72	101.12	102.29	892,384	-2.34(-2.23%)
Oct 16, 2023	102.96	105.16	102.35	104.63	803,525	+0.63(+0.61%)
Oct 13, 2023	103.17	104.46	102.93	104.00	724,620	-1.70(-1.60%)
Oct 12, 2023	107.19	107.19	104.60	105.69	866,934	-1.54(-1.43%)
Oct 11, 2023	106.50	108.32	106.36	107.23	1,259,709	+2.33(+2.22%)
Oct 10, 2023	104.11	105.12	103.40	104.91	1,801,047	+2.31(+2.25%)
Oct 09, 2023	100.39	102.71	100.21	102.60	1,156,500	+3.10(+3.11%)
Oct 06, 2023	98.27	100.22	98.27	99.50	1,185,058	+1.69(+1.72%)
Oct 05, 2023	96.93	97.83	96.68	97.82	559,099	+0.06(+0.06%)
Oct 04, 2023	96.66	97.93	96.66	97.76	680,925	+0.34(+0.35%)
Oct 03, 2023	96.06	97.99	96.06	97.41	628,451	-0.86(-0.87%)
Oct 02, 2023	98.58	98.96	97.60	98.27	331,141	-0.48(-0.49%)
Sep 29, 2023	100.09	100.09	97.92	98.75	1,126,634	+1.59(+1.63%)
Sep 28, 2023	94.98	97.48	94.70	97.17	709,241	-0.35(-0.36%)
Sep 27, 2023	97.72	97.81	96.58	97.52	647,531	-1.21(-1.23%)
Sep 26, 2023	99.08	99.77	98.69	98.73	389,830	-0.65(-0.65%)
Sep 25, 2023	97.63	99.76	99.12	99.39	919,950	-1.01(-1.00%)
Sep 22, 2023	102.37	102.81	100.15	100.39	1,326,000	+4.97(+5.21%)
Sep 21, 2023	95.61	96.11	94.82	95.42	733,090	-1.51(-1.56%)
Sep 20, 2023	98.57	98.77	96.89	96.93	653,751	-2.95(-2.95%)
Sep 19, 2023	100.15	100.72	99.76	99.88	435,861	-0.11(-0.11%)
Sep 18, 2023	99.52	100.68	99.39	99.99	858,298	-0.07(-0.07%)
Sep 15, 2023	100.15	100.76	99.56	100.06	732,930	-0.26(-0.26%)
Sep 14, 2023	100.89	100.90	99.56	100.31	747,711	+0.63(+0.63%)
Sep 13, 2023	99.30	99.91	99.06	99.68	678,378	-0.43(-0.43%)
Sep 12, 2023	100.58	101.03	99.90	100.11	799,647	+0.15(+0.15%)
Sep 11, 2023	100.58	101.12	99.40	99.97	874,452	+2.97(+3.06%)
Sep 08, 2023	97.28	97.28	95.95	97.00	751,493	+0.45(+0.47%)
Sep 07, 2023	97.09	97.36	96.22	96.55	889,841	-1.73(-1.76%)
Sep 06, 2023	98.49	99.24	97.98	98.28	754,690	-1.16(-1.16%)
Sep 05, 2023	99.96	100.24	98.62	99.43	1,219,073	-2.99(-2.92%)
Sep 01, 2023	102.48	105.50	102.05	102.42	1,646,287	+0.95(+0.94%)
Aug 31, 2023	101.00	102.73	101.00	101.47	1,298,750	-0.55(-0.54%)
Aug 30, 2023	102.13	102.98	101.45	102.02	538,373	-0.85(-0.83%)
Aug 29, 2023	102.93	103.82	102.05	102.88	1,127,085	+1.35(+1.33%)
Aug 28, 2023	98.40	102.00	98.40	101.52	1,309,525	+4.68(+4.83%)
Aug 25, 2023	97.20	97.28	94.85	96.84	1,027,084	+0.17(+0.17%)
Aug 24, 2023	96.27	99.38	94.87	96.68	1,736,141	-3.97(-3.95%)
Aug 23, 2023	99.49	101.17	99.31	100.65	830,889	+0.77(+0.77%)
Aug 22, 2023	100.12	100.24	98.76	99.88	802,681	+1.43(+1.45%)
Aug 21, 2023	97.31	99.03	96.69	98.45	893,798	+2.07(+2.15%)
Aug 18, 2023	96.63	97.18	95.79	96.38	934,219	-3.09(-3.11%)
Aug 17, 2023	101.01	101.19	99.25	99.47	1,124,597	-0.09(-0.09%)
Aug 16, 2023	99.43	100.43	98.62	99.56	613,345	-1.12(-1.11%)
Aug 15, 2023	101.58	101.66	100.35	100.68	591,979	-0.34(-0.34%)
Aug 14, 2023	100.83	101.54	99.96	101.02	718,869	-0.04(-0.04%)
Aug 11, 2023	102.42	102.42	99.80	101.06	1,035,534	-4.11(-3.91%)
Aug 10, 2023	106.83	107.84	105.13	105.17	1,118,259	-0.15(-0.14%)
Aug 09, 2023	106.15	106.44	104.50	105.32	801,772	+0.44(+0.42%)
Aug 08, 2023	103.95	105.44	103.68	104.88	725,652	-1.23(-1.16%)
Aug 07, 2023	107.38	107.42	104.96	106.10	620,549	-0.32(-0.30%)
Aug 04, 2023	108.26	108.67	106.22	106.42	970,231	-0.33(-0.31%)
Aug 03, 2023	107.29	107.87	106.75	106.76	644,696	+2.02(+1.93%)
Aug 02, 2023	105.01	105.35	103.49	104.74	811,978	-2.80(-2.61%)
Aug 01, 2023	106.52	108.65	106.08	107.54	656,771	+0.91(+0.86%)
Jul 31, 2023	105.90	107.74	105.49	106.63	752,356	+0.23(+0.22%)
Jul 28, 2023	106.83	106.83	104.92	106.40	1,152,066	+1.47(+1.40%)
Jul 27, 2023	107.19	107.36	104.50	104.92	618,146	-1.95(-1.83%)
Jul 26, 2023	104.92	107.71	104.61	106.88	957,951	+2.75(+2.64%)
Jul 25, 2023	104.92	105.35	103.39	104.13	1,356,962	+0.60(+0.58%)
Jul 24, 2023	99.66	103.71	99.42	103.53	1,343,331	+3.31(+3.30%)
Jul 21, 2023	100.34	100.82	99.81	100.23	1,319,663	-0.28(-0.27%)
Jul 20, 2023	99.99	100.64	99.34	100.50	864,928	-0.41(-0.41%)
Jul 19, 2023	101.74	102.32	100.80	100.91	908,284	-0.33(-0.33%)
Jul 18, 2023	103.28	103.75	100.07	101.25	1,139,334	-2.91(-2.80%)
Jul 17, 2023	102.39	104.26	101.69	104.16	977,198	+0.86(+0.84%)
Jul 14, 2023	103.94	104.06	102.77	103.30	1,604,290	+0.38(+0.37%)
Jul 13, 2023	102.79	103.12	102.07	102.92	1,519,660	+2.11(+2.09%)
Jul 12, 2023	99.84	100.83	99.33	100.81	1,577,284	+4.07(+4.21%)
Jul 11, 2023	95.47	98.13	95.47	96.74	867,382	+1.27(+1.32%)
Jul 10, 2023	94.39	95.93	94.23	95.47	777,295	+0.89(+0.94%)
Jul 07, 2023	93.52	95.03	93.30	94.58	979,124	+0.66(+0.70%)
Jul 06, 2023	95.15	95.15	93.46	93.92	891,326	-2.33(-2.42%)
Jul 05, 2023	96.24	96.58	95.70	96.26	748,363	-1.13(-1.16%)
Jul 03, 2023	97.32	98.71	96.89	97.38	780,867	+2.57(+2.71%)
Jun 30, 2023	95.58	96.29	94.43	94.81	1,453,885	-1.27(-1.33%)
Jun 29, 2023	94.59	96.13	94.49	96.09	1,436,879	+1.81(+1.92%)
Jun 28, 2023	94.62	95.89	93.92	94.28	1,544,016	-0.69(-0.72%)
Jun 27, 2023	95.17	95.57	94.03	94.96	2,839,205	+4.26(+4.69%)
Jun 26, 2023	90.99	92.44	90.47	90.71	653,200	-0.56(-0.61%)
Jun 23, 2023	91.20	91.40	90.56	91.27	655,265	-1.38(-1.49%)
Jun 22, 2023	93.12	93.26	92.33	92.65	1,024,543	-0.49(-0.53%)
Jun 21, 2023	93.04	94.29	93.04	93.14	683,494	-0.26(-0.28%)
Jun 20, 2023	94.92	95.08	93.28	93.40	965,281	-3.14(-3.25%)
Jun 16, 2023	96.24	97.84	96.00	96.54	1,399,643	+0.30(+0.32%)
Jun 15, 2023	96.48	97.35	95.75	96.24	1,823,297	+7.32(+8.23%)
May 08, 2023	87.58	89.02	87.54	88.92	764,300	+2.20(+2.53%)
May 05, 2023	86.23	87.18	85.48	86.72	628,875	+0.08(+0.09%)
May 04, 2023	85.78	87.48	85.55	86.64	1,241,125	+0.80(+0.93%)
May 03, 2023	86.72	86.77	85.08	85.84	813,285	-1.03(-1.19%)
May 02, 2023	86.40	87.09	85.64	86.88	1,393,409	+0.02(+0.02%)
May 01, 2023	86.03	87.39	86.03	86.86	441,678	-0.10(-0.11%)
Apr 28, 2023	86.44	87.72	86.24	86.96	819,058	+0.59(+0.68%)
Apr 27, 2023	83.78	86.81	83.78	86.37	1,504,614	+2.59(+3.09%)
Apr 26, 2023	84.11	84.75	83.59	83.78	873,319	+1.30(+1.57%)
Apr 25, 2023	85.72	85.76	81.71	82.49	2,239,911	-5.59(-6.35%)
Apr 24, 2023	89.05	89.51	88.00	88.08	1,083,750	+0.08(+0.09%)
Apr 21, 2023	88.02	88.90	87.72	88.00	887,849	-1.09(-1.23%)
Apr 20, 2023	89.07	90.40	88.54	89.09	588,306	+0.13(+0.14%)
Apr 19, 2023	87.89	90.30	87.48	88.97	1,799,194	-1.33(-1.47%)
Apr 18, 2023	91.81	92.03	90.00	90.29	1,531,109	-1.90(-2.06%)
Apr 17, 2023	90.25	92.67	90.06	92.19	1,735,955	+3.96(+4.49%)
Apr 14, 2023	89.76	90.14	87.81	88.23	1,781,366	+0.37(+0.42%)
Apr 13, 2023	87.61	88.34	87.40	87.86	1,819,395	+1.97(+2.29%)
Apr 12, 2023	86.77	87.51	85.57	85.89	1,279,908	-0.94(-1.08%)
Apr 11, 2023	87.62	87.87	86.74	86.83	725,935	-0.02(-0.02%)
Apr 10, 2023	86.61	87.39	86.34	86.85	738,229	-0.72(-0.82%)
Apr 06, 2023	87.02	87.86	86.56	87.57	831,937	+1.10(+1.27%)
Apr 05, 2023	88.10	88.33	86.11	86.47	910,328	-1.62(-1.84%)
Apr 04, 2023	87.32	88.66	87.32	88.09	1,299,696	+0.52(+0.59%)
Apr 03, 2023	86.28	87.89	86.28	87.57	1,428,675	+1.29(+1.49%)
Mar 31, 2023	85.93	87.31	85.93	86.28	935,898	-0.15(-0.17%)
Mar 30, 2023	85.50	86.93	85.48	86.43	1,134,859	+0.20(+0.24%)
Mar 29, 2023	86.58	86.72	85.29	86.22	1,759,512	-2.25(-2.55%)
Mar 28, 2023	87.80	88.97	87.26	88.48	1,307,159	+2.28(+2.65%)
Mar 27, 2023	85.54	86.34	85.28	86.19	869,422	-1.02(-1.17%)
Mar 24, 2023	86.87	88.25	86.67	87.22	713,199	-0.68(-0.78%)
Mar 23, 2023	86.73	88.67	86.32	87.90	1,600,714	+4.81(+5.79%)
Mar 22, 2023	83.93	84.56	82.83	83.09	844,880	-0.89(-1.06%)
Mar 21, 2023	83.49	84.13	82.98	83.98	699,971	+0.20(+0.24%)
Mar 20, 2023	82.55	84.47	82.41	83.78	1,012,378	+0.00(+0.00%)
Mar 17, 2023	84.78	85.33	83.08	83.78	1,223,648	+0.37(+0.44%)
Mar 16, 2023	80.85	83.45	80.85	83.41	991,378	+1.62(+1.99%)
Mar 15, 2023	81.70	82.77	80.49	81.78	1,252,020	-1.44(-1.73%)
Mar 14, 2023	80.92	83.25	80.80	83.23	827,811	+1.50(+1.84%)
Mar 13, 2023	80.53	82.85	80.53	81.73	929,373	+0.92(+1.13%)
Mar 10, 2023	79.39	81.55	79.39	80.81	1,051,972	+1.39(+1.74%)
Mar 09, 2023	79.37	81.19	79.21	79.42	1,692,877	-1.61(-1.99%)
Mar 08, 2023	80.09	81.52	80.08	81.03	978,771	-0.46(-0.56%)
Mar 07, 2023	83.20	83.24	80.94	81.49	2,012,863	-2.59(-3.08%)
Mar 06, 2023	83.87	84.88	83.21	84.08	1,040,754	+0.54(+0.65%)
Mar 03, 2023	83.76	85.46	83.42	83.53	1,420,850	+0.30(+0.36%)
Mar 02, 2023	80.86	84.19	80.54	83.23	2,913,998	+3.96(+4.99%)
Mar 01, 2023	80.86	81.05	79.03	79.28	3,846,654	+3.77(+5.00%)
Feb 28, 2023	75.03	76.10	74.73	75.50	1,569,824	-1.30(-1.70%)
Feb 27, 2023	77.41	77.75	75.95	76.81	1,532,000	+0.33(+0.43%)
Feb 24, 2023	76.82	78.51	75.53	76.47	2,880,839	-4.13(-5.13%)
Feb 23, 2023	85.58	87.33	77.95	80.61	3,681,665	-3.07(-3.67%)
Feb 22, 2023	82.96	84.05	82.56	83.68	1,630,150	+0.82(+0.99%)
Feb 21, 2023	82.43	83.92	81.59	82.86	1,935,379	-0.61(-0.73%)
Feb 17, 2023	83.92	84.51	82.97	83.48	736,672	-1.92(-2.24%)
Feb 16, 2023	84.99	86.45	84.79	85.39	1,836,740	+1.40(+1.67%)
Feb 15, 2023	83.20	84.20	82.47	83.99	1,207,530	-0.38(-0.45%)
Feb 14, 2023	84.98	84.98	83.60	84.37	1,047,920	-1.07(-1.25%)
Feb 13, 2023	85.93	86.63	85.37	85.44	1,183,475	+1.13(+1.34%)
Feb 10, 2023	85.35	86.12	84.24	84.31	930,748	-2.43(-2.80%)
Feb 09, 2023	88.20	89.27	86.45	86.74	1,628,360	+0.82(+0.95%)
Feb 08, 2023	87.64	87.85	85.34	85.93	2,453,531	+0.04(+0.05%)
Feb 07, 2023	87.34	87.63	84.92	85.89	1,947,614	-0.04(-0.05%)
Feb 06, 2023	85.01	86.53	84.88	85.93	2,013,548	-1.50(-1.71%)
Feb 03, 2023	88.75	89.03	87.38	87.42	1,073,691	-0.81(-0.91%)
Feb 02, 2023	88.39	89.16	87.23	88.23	1,360,944	-1.01(-1.13%)
Feb 01, 2023	88.77	89.90	87.48	89.24	1,179,221	+3.07(+3.57%)
Jan 31, 2023	87.10	87.33	85.97	86.17	1,297,170	-0.94(-1.08%)
Jan 30, 2023	87.15	88.20	86.62	87.11	1,403,277	-2.01(-2.26%)
Jan 27, 2023	89.31	89.60	88.46	89.13	839,126	-0.62(-0.69%)
Jan 26, 2023	90.13	90.62	88.57	89.75	1,101,543	+1.94(+2.20%)
Jan 25, 2023	87.28	87.96	86.40	87.81	898,184	+0.34(+0.39%)
Jan 24, 2023	87.39	88.74	87.17	87.47	971,151	-0.32(-0.37%)
Jan 23, 2023	87.09	89.11	87.04	87.79	937,732	+1.16(+1.34%)
Jan 20, 2023	87.41	87.81	85.72	86.64	1,397,095	-0.16(-0.18%)
Jan 19, 2023	86.16	87.99	86.16	86.79	883,097	+0.73(+0.85%)
Jan 18, 2023	88.81	89.43	86.04	86.06	1,555,178	-0.54(-0.63%)
Jan 17, 2023	84.70	87.37	84.60	86.61	4,068,838	+0.68(+0.79%)
Jan 13, 2023	83.85	87.00	83.63	85.93	2,421,112	+3.00(+3.62%)
Jan 12, 2023	81.76	83.11	81.27	82.92	1,167,717	+1.14(+1.39%)
Jan 11, 2023	79.20	82.50	79.08	81.78	3,105,255	+1.46(+1.82%)
Jan 10, 2023	78.87	80.80	78.70	80.33	1,963,967	+3.00(+3.87%)
Jan 09, 2023	80.71	80.92	77.25	77.33	2,543,241	-1.94(-2.44%)
Jan 06, 2023	79.02	80.71	78.88	79.27	2,227,526	-0.53(-0.67%)
Jan 05, 2023	78.36	80.50	78.02	79.80	1,156,846	-0.50(-0.62%)
Jan 04, 2023	78.28	80.66	77.25	80.30	2,153,491	+5.95(+8.01%)

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.