Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	104.13	105.26	103.10	105.22	241,847	+1.62(+1.57%)
Nov 29, 2023	104.32	104.32	102.68	103.60	241,422	-0.08(-0.08%)
Nov 28, 2023	109.47	109.49	103.37	103.68	333,185	-5.65(-5.16%)
Nov 27, 2023	107.71	109.52	106.84	109.32	234,467	+1.13(+1.05%)
Nov 24, 2023	107.08	108.31	106.79	108.19	68,494	+1.25(+1.17%)
Nov 22, 2023	106.10	107.32	105.84	106.94	144,586	+0.91(+0.86%)
Nov 21, 2023	106.05	107.26	104.14	106.02	236,960	-0.42(-0.39%)
Nov 20, 2023	104.36	106.96	104.22	106.44	239,553	+0.87(+0.83%)
Nov 17, 2023	104.97	105.94	103.71	105.56	235,023	+0.53(+0.50%)
Nov 16, 2023	104.04	105.36	103.16	105.04	114,640	+0.80(+0.76%)
Nov 15, 2023	104.46	105.56	103.53	104.24	191,345	+0.29(+0.28%)
Nov 14, 2023	102.60	103.97	101.81	103.95	95,889	+2.73(+2.70%)
Nov 13, 2023	101.31	102.08	99.65	101.22	104,389	-0.33(-0.32%)
Nov 10, 2023	100.69	102.30	100.22	101.55	85,121	+1.15(+1.15%)
Nov 09, 2023	101.13	101.84	100.33	100.40	168,930	+0.11(+0.11%)
Nov 08, 2023	99.39	100.66	98.35	100.29	158,733	+0.97(+0.98%)
Nov 07, 2023	98.76	101.33	98.58	99.31	227,886	+0.06(+0.06%)
Nov 06, 2023	98.97	99.47	97.46	99.25	133,684	-0.11(-0.11%)
Nov 03, 2023	100.59	101.80	99.22	99.36	211,972	+0.36(+0.36%)
Nov 02, 2023	98.40	99.54	98.08	99.00	158,168	+1.89(+1.94%)
Nov 01, 2023	96.91	98.40	95.39	97.12	246,485	+0.38(+0.39%)
Oct 31, 2023	93.10	96.98	92.96	96.74	316,754	+3.35(+3.59%)
Oct 30, 2023	91.99	93.69	90.79	93.39	209,129	+2.70(+2.98%)
Oct 27, 2023	92.59	93.05	90.36	90.69	212,460	-2.34(-2.51%)
Oct 26, 2023	92.38	94.37	91.81	93.02	191,578	+1.36(+1.49%)
Oct 25, 2023	93.33	93.61	90.23	91.66	396,321	-1.67(-1.79%)
Oct 24, 2023	83.19	94.20	83.19	93.33	1,016,302	+11.15(+13.57%)
Oct 23, 2023	83.39	84.20	82.07	82.18	302,964	-1.42(-1.70%)
Oct 20, 2023	83.71	84.33	82.35	83.60	177,400	+0.11(+0.13%)
Oct 19, 2023	82.80	84.58	82.09	83.49	212,096	-0.02(-0.02%)
Oct 18, 2023	85.67	85.67	83.37	83.51	184,933	-2.99(-3.46%)
Oct 17, 2023	85.61	87.70	85.61	86.50	323,797	+0.34(+0.39%)
Oct 16, 2023	86.85	87.61	85.76	86.16	155,859	-0.01(-0.01%)
Oct 13, 2023	87.62	88.33	86.02	86.17	167,400	-1.35(-1.54%)
Oct 12, 2023	90.08	90.08	86.97	87.52	193,886	-2.21(-2.46%)
Oct 11, 2023	89.12	89.90	88.49	89.73	94,902	+0.67(+0.75%)
Oct 10, 2023	90.77	90.79	88.37	89.07	141,016	-1.60(-1.76%)
Oct 09, 2023	88.26	91.61	87.49	90.67	178,395	+1.90(+2.14%)
Oct 06, 2023	85.64	89.02	85.40	88.77	162,013	+2.84(+3.31%)
Oct 05, 2023	87.30	87.78	85.76	85.92	121,314	-1.39(-1.59%)
Oct 04, 2023	85.42	87.41	84.69	87.32	133,148	+1.74(+2.03%)
Oct 03, 2023	85.50	86.24	84.69	85.58	193,369	-0.71(-0.82%)
Oct 02, 2023	88.14	88.80	86.12	86.28	154,110	-2.02(-2.29%)
Sep 29, 2023	89.25	89.45	87.77	88.30	298,826	-0.47(-0.53%)
Sep 28, 2023	88.46	89.97	86.98	88.77	258,172	+2.89(+3.37%)
Sep 27, 2023	85.35	86.10	84.87	85.87	120,726	+0.96(+1.14%)
Sep 26, 2023	85.51	85.99	84.87	84.91	145,063	-0.89(-1.04%)
Sep 25, 2023	85.24	85.87	85.48	85.81	76,361	+0.37(+0.43%)
Sep 22, 2023	85.19	86.23	85.04	85.44	131,804	+0.14(+0.16%)
Sep 21, 2023	84.79	85.88	84.49	85.30	128,062	-0.26(-0.30%)
Sep 20, 2023	86.65	87.72	85.40	85.56	78,770	-0.38(-0.44%)
Sep 19, 2023	86.71	87.35	85.27	85.93	165,306	-0.94(-1.09%)
Sep 18, 2023	86.51	88.01	86.50	86.88	146,555	+0.53(+0.61%)
Sep 15, 2023	86.58	86.81	84.50	86.35	563,929	-0.27(-0.31%)
Sep 14, 2023	86.03	88.36	85.50	86.62	159,733	+0.96(+1.13%)
Sep 13, 2023	85.58	86.47	85.03	85.66	211,782	+0.00(+0.00%)
Sep 12, 2023	84.50	86.42	84.50	85.66	92,536	+0.62(+0.72%)
Sep 11, 2023	85.15	85.62	84.49	85.04	134,445	+0.48(+0.56%)
Sep 08, 2023	85.73	86.12	84.40	84.56	102,363	-1.41(-1.64%)
Sep 07, 2023	85.00	86.55	83.93	85.97	219,289	+0.42(+0.49%)
Sep 06, 2023	86.19	87.40	85.07	85.56	140,227	-0.96(-1.11%)
Sep 05, 2023	89.62	89.62	86.37	86.52	116,495	-3.83(-4.24%)
Sep 01, 2023	90.87	91.61	89.99	90.35	117,043	-0.22(-0.24%)
Aug 31, 2023	89.87	90.97	89.87	90.57	179,488	+0.67(+0.74%)
Aug 30, 2023	89.02	90.70	88.96	89.90	127,227	+0.77(+0.86%)
Aug 29, 2023	87.30	89.49	87.29	89.14	141,814	+1.40(+1.59%)
Aug 28, 2023	86.81	88.70	86.31	87.74	105,898	+1.07(+1.24%)
Aug 25, 2023	86.44	87.23	85.75	86.67	169,234	+0.50(+0.58%)
Aug 24, 2023	86.29	87.43	86.02	86.17	126,380	-0.52(-0.60%)
Aug 23, 2023	85.20	86.73	84.96	86.68	232,507	+1.61(+1.89%)
Aug 22, 2023	85.18	85.47	84.35	85.08	188,707	-0.23(-0.27%)
Aug 21, 2023	84.03	85.86	83.34	85.31	268,460	+1.71(+2.04%)
Aug 18, 2023	85.14	85.71	83.43	83.60	489,596	-2.20(-2.57%)
Aug 17, 2023	86.79	87.11	85.71	85.80	154,895	-1.00(-1.15%)
Aug 16, 2023	87.15	88.33	86.55	86.80	182,754	-0.60(-0.68%)
Aug 15, 2023	88.17	88.17	87.09	87.40	390,677	-1.03(-1.17%)
Aug 14, 2023	89.38	89.38	88.08	88.43	160,920	-1.12(-1.25%)
Aug 11, 2023	88.86	90.55	88.44	89.55	235,023	+0.58(+0.65%)
Aug 10, 2023	89.54	90.08	88.45	88.98	177,411	+0.09(+0.10%)
Aug 09, 2023	89.61	89.61	87.63	88.89	162,274	-0.70(-0.79%)
Aug 08, 2023	89.78	90.37	89.28	89.59	168,862	-1.12(-1.24%)
Aug 07, 2023	88.89	90.90	88.67	90.71	260,427	+1.70(+1.91%)
Aug 04, 2023	91.30	91.79	88.92	89.02	170,788	-2.34(-2.56%)
Aug 03, 2023	90.98	91.94	90.32	91.36	190,127	-0.33(-0.36%)
Aug 02, 2023	91.13	92.33	90.81	91.68	223,277	-0.26(-0.28%)
Aug 01, 2023	92.91	93.38	91.85	91.94	194,944	-0.99(-1.07%)
Jul 31, 2023	93.92	94.31	92.91	92.93	303,062	-0.56(-0.59%)
Jul 28, 2023	93.42	94.44	92.53	93.49	216,631	+0.70(+0.76%)
Jul 27, 2023	93.66	93.94	92.41	92.79	353,098	+0.02(+0.02%)
Jul 26, 2023	88.50	92.88	88.50	92.77	438,080	+2.17(+2.40%)
Jul 25, 2023	89.99	90.87	89.46	90.59	397,073	+0.30(+0.33%)
Jul 24, 2023	91.01	91.80	89.15	90.30	246,955	-0.83(-0.91%)
Jul 21, 2023	92.95	93.09	90.52	91.13	163,786	-0.84(-0.92%)
Jul 20, 2023	92.90	92.92	91.47	91.97	233,214	-0.21(-0.23%)
Jul 19, 2023	92.45	92.60	91.00	92.18	251,829	+0.29(+0.31%)
Jul 18, 2023	92.63	93.46	91.86	91.89	313,337	-0.40(-0.43%)
Jul 17, 2023	91.15	93.63	90.78	92.29	278,115	+1.15(+1.26%)
Jul 14, 2023	90.26	92.26	89.27	91.14	634,204	+0.85(+0.94%)
Jul 13, 2023	91.73	91.92	88.34	90.29	401,740	-1.20(-1.31%)
Jul 12, 2023	91.97	92.62	91.11	91.49	383,787	+1.04(+1.15%)
Jul 11, 2023	89.27	91.05	88.62	90.44	325,519	+1.25(+1.40%)
Jul 10, 2023	87.08	90.02	87.08	89.19	512,320	+2.73(+3.15%)
Jul 07, 2023	85.99	87.36	85.75	86.47	460,004	+0.24(+0.28%)
Jul 06, 2023	86.49	87.47	85.48	86.23	485,477	-0.61(-0.71%)
Jul 05, 2023	87.44	88.00	85.95	86.84	492,219	-0.60(-0.68%)
Jul 03, 2023	88.09	88.28	86.12	87.44	370,663	-0.96(-1.09%)
Jun 30, 2023	87.06	88.55	86.91	88.40	745,796	+2.16(+2.51%)
Jun 29, 2023	83.78	86.63	83.02	86.24	425,694	+2.34(+2.79%)
Jun 28, 2023	82.83	85.37	82.06	83.90	292,843	+1.16(+1.40%)
Jun 27, 2023	80.96	83.26	80.88	82.74	573,947	+1.24(+1.52%)
Jun 26, 2023	81.93	82.89	80.19	81.50	458,659	-0.59(-0.71%)
Jun 23, 2023	79.43	83.59	79.17	82.08	677,254	+2.00(+2.50%)
Jun 22, 2023	80.07	80.97	78.62	80.08	369,475	-0.04(-0.05%)
Jun 21, 2023	78.96	80.63	78.69	80.12	293,126	+0.60(+0.75%)
Jun 20, 2023	79.65	80.05	78.20	79.52	217,681	-0.75(-0.94%)
Jun 16, 2023	79.25	80.75	79.14	80.28	352,615	+1.42(+1.80%)
Jun 15, 2023	77.10	80.45	77.10	78.86	313,271	+4.72(+6.37%)
May 08, 2023	71.24	74.66	71.01	74.14	446,246	+3.16(+4.45%)
May 05, 2023	68.46	71.30	68.38	70.98	422,068	+3.23(+4.76%)
May 04, 2023	69.45	69.77	66.58	67.75	568,445	-2.06(-2.95%)
May 03, 2023	70.71	71.81	69.81	69.81	322,877	-0.67(-0.95%)
May 02, 2023	71.34	71.69	70.47	70.49	356,091	-1.25(-1.74%)
May 01, 2023	71.32	72.62	71.32	71.73	256,628	+0.42(+0.58%)
Apr 28, 2023	71.50	71.87	70.62	71.32	492,708	-0.33(-0.46%)
Apr 27, 2023	70.68	71.78	70.28	71.64	229,719	+0.99(+1.40%)
Apr 26, 2023	71.83	72.92	70.22	70.65	433,624	-2.52(-3.45%)
Apr 25, 2023	72.00	75.45	72.00	73.18	297,943	+0.16(+0.22%)
Apr 24, 2023	75.53	75.97	72.88	73.02	420,620	-2.44(-3.24%)
Apr 21, 2023	76.61	77.71	73.80	75.46	307,868	-1.00(-1.31%)
Apr 20, 2023	76.99	77.98	76.05	76.46	224,643	-1.51(-1.94%)
Apr 19, 2023	77.30	78.50	76.28	77.98	341,931	+0.16(+0.20%)
Apr 18, 2023	80.56	80.92	77.52	77.82	563,792	-2.48(-3.09%)
Apr 17, 2023	79.16	80.96	78.93	80.30	209,364	+1.10(+1.39%)
Apr 14, 2023	78.67	80.18	77.97	79.20	431,189	+0.30(+0.38%)
Apr 13, 2023	78.69	80.44	78.51	78.91	489,546	-0.43(-0.54%)
Apr 12, 2023	79.17	80.21	78.32	79.33	362,913	+0.17(+0.21%)
Apr 11, 2023	76.78	80.80	76.52	79.16	481,073	+1.64(+2.12%)
Apr 10, 2023	78.59	81.38	77.49	77.52	1,130,377	-1.72(-2.17%)
Apr 06, 2023	76.64	81.06	76.50	79.24	907,983	+2.32(+3.01%)
Apr 05, 2023	79.10	81.22	76.77	76.93	1,855,998	-1.25(-1.59%)
Apr 04, 2023	74.33	82.13	71.69	78.17	1,895,359	-35.05(-30.96%)
Apr 03, 2023	112.07	113.40	111.17	113.22	621,570	+0.91(+0.81%)
Mar 31, 2023	111.61	112.39	110.47	112.31	409,790	+1.40(+1.27%)
Mar 30, 2023	111.52	111.52	109.16	110.91	451,257	+0.70(+0.64%)
Mar 29, 2023	107.09	110.73	105.88	110.21	801,040	+4.16(+3.92%)
Mar 28, 2023	106.37	107.20	104.83	106.05	876,945	-0.73(-0.69%)
Mar 27, 2023	106.16	107.70	105.08	106.78	206,380	+2.20(+2.10%)
Mar 24, 2023	104.89	105.68	103.46	104.58	374,710	-3.36(-3.11%)
Mar 23, 2023	109.57	111.37	107.41	107.94	289,435	-1.71(-1.56%)
Mar 22, 2023	111.89	112.33	109.51	109.65	302,192	-2.39(-2.14%)
Mar 21, 2023	113.50	114.38	111.88	112.05	328,131	+0.82(+0.74%)
Mar 20, 2023	109.95	112.59	109.26	111.22	271,255	+2.34(+2.15%)
Mar 17, 2023	110.15	110.15	108.33	108.88	994,508	-1.84(-1.66%)
Mar 16, 2023	108.35	111.51	108.02	110.72	627,899	+0.98(+0.89%)
Mar 15, 2023	113.17	113.61	109.35	109.74	712,683	-6.11(-5.27%)
Mar 14, 2023	112.91	116.23	112.91	115.85	624,756	+5.64(+5.12%)
Mar 13, 2023	107.96	111.38	106.21	110.21	528,349	+0.72(+0.66%)
Mar 10, 2023	116.23	116.23	108.80	109.48	574,385	-6.79(-5.84%)
Mar 09, 2023	118.59	119.26	116.24	116.27	276,932	-1.94(-1.64%)
Mar 08, 2023	118.26	119.21	117.67	118.21	474,613	+0.33(+0.28%)
Mar 07, 2023	120.37	120.88	117.86	117.89	294,256	-2.52(-2.10%)
Mar 06, 2023	121.89	122.49	119.68	120.41	335,939	-1.66(-1.36%)
Mar 03, 2023	121.52	122.32	120.49	122.07	328,979	+0.96(+0.79%)
Mar 02, 2023	119.22	121.49	118.41	121.11	224,916	+1.44(+1.20%)
Mar 01, 2023	118.18	120.13	117.94	119.68	215,234	+1.15(+0.97%)
Feb 28, 2023	117.89	118.83	117.70	118.53	376,890	+0.86(+0.73%)
Feb 27, 2023	117.49	118.20	116.43	117.67	607,466	+0.83(+0.71%)
Feb 24, 2023	115.81	117.10	115.52	116.84	235,728	-0.14(-0.12%)
Feb 23, 2023	117.18	117.82	115.91	116.97	186,960	+0.62(+0.54%)
Feb 22, 2023	116.10	117.74	116.10	116.35	148,676	+0.58(+0.50%)
Feb 21, 2023	118.40	118.95	115.68	115.77	181,322	-3.37(-2.82%)
Feb 17, 2023	118.89	119.62	118.26	119.13	332,100	+0.39(+0.33%)
Feb 16, 2023	118.04	120.06	117.63	118.75	319,208	-0.68(-0.57%)
Feb 15, 2023	119.14	119.67	118.24	119.43	167,469	+0.04(+0.03%)
Feb 14, 2023	118.77	119.71	117.06	119.39	426,176	+0.02(+0.02%)
Feb 13, 2023	118.19	119.64	117.64	119.37	235,328	+1.65(+1.40%)
Feb 10, 2023	116.77	118.11	115.49	117.72	343,942	+0.70(+0.60%)
Feb 09, 2023	119.31	120.54	116.71	117.01	359,826	-1.30(-1.10%)
Feb 08, 2023	118.00	119.72	118.00	118.31	280,485	-0.60(-0.51%)
Feb 07, 2023	118.03	119.60	116.91	118.91	252,356	+0.45(+0.38%)
Feb 06, 2023	117.41	119.29	116.26	118.46	463,525	+0.40(+0.34%)
Feb 03, 2023	116.81	118.11	116.28	118.06	256,865	+0.94(+0.80%)
Feb 02, 2023	116.66	118.42	116.10	117.12	288,593	+1.29(+1.11%)
Feb 01, 2023	114.11	116.55	113.85	115.84	554,278	+1.14(+0.99%)
Jan 31, 2023	113.44	115.16	113.29	114.70	600,941	+1.99(+1.76%)
Jan 30, 2023	111.69	112.97	111.03	112.71	255,678	+0.52(+0.46%)
Jan 27, 2023	115.53	115.66	112.09	112.19	291,568	-3.52(-3.04%)
Jan 26, 2023	115.00	115.73	113.91	115.72	385,901	+1.15(+1.00%)
Jan 25, 2023	114.30	115.44	112.12	114.57	611,899	+0.28(+0.24%)
Jan 24, 2023	104.89	114.90	104.35	114.29	804,590	+5.28(+4.85%)
Jan 23, 2023	107.57	109.92	107.06	109.01	401,266	+1.92(+1.79%)
Jan 20, 2023	105.22	107.17	104.68	107.09	331,866	+2.50(+2.39%)
Jan 19, 2023	105.88	105.88	103.94	104.58	334,777	-1.68(-1.58%)
Jan 18, 2023	107.80	108.34	106.14	106.27	340,052	-1.00(-0.93%)
Jan 17, 2023	106.76	107.63	106.57	107.27	306,773	+0.68(+0.64%)
Jan 13, 2023	106.52	107.20	105.56	106.58	259,663	-0.28(-0.26%)
Jan 12, 2023	104.95	107.09	104.42	106.86	303,708	+2.23(+2.13%)
Jan 11, 2023	105.39	105.83	103.31	104.64	316,514	+0.00(+0.00%)
Jan 10, 2023	103.90	104.64	103.17	104.64	261,264	+0.73(+0.70%)
Jan 09, 2023	103.55	104.89	102.79	103.90	279,058	+0.72(+0.70%)
Jan 06, 2023	102.43	103.85	102.35	103.18	333,129	+1.72(+1.70%)
Jan 05, 2023	100.64	102.02	99.94	101.46	437,182	+0.39(+0.38%)
Jan 04, 2023	100.93	101.50	99.48	101.07	281,337	+0.79(+0.79%)
Jan 03, 2023	100.07	100.74	98.75	100.28	198,229	+0.88(+0.89%)
Dec 30, 2022	98.87	99.55	98.31	99.40	166,351	-0.11(-0.11%)
Dec 29, 2022	97.84	100.09	97.37	99.51	111,184	+2.42(+2.50%)
Dec 28, 2022	99.65	100.23	97.05	97.08	149,440	-2.37(-2.38%)
Dec 27, 2022	98.60	99.55	98.60	99.45	224,705	+1.00(+1.02%)
Dec 23, 2022	98.05	98.63	97.58	98.45	102,833	+0.34(+0.34%)
Dec 22, 2022	98.44	98.77	97.15	98.11	336,857	-0.90(-0.91%)
Dec 21, 2022	97.57	99.15	97.49	99.01	216,345	+2.56(+2.66%)
Dec 20, 2022	96.00	97.16	95.91	96.45	302,552	+0.38(+0.39%)
Dec 19, 2022	95.68	96.97	95.46	96.08	290,703	+0.82(+0.86%)
Dec 16, 2022	96.46	97.24	94.14	95.25	612,298	-2.09(-2.15%)
Dec 15, 2022	100.81	100.81	97.26	97.34	285,037	-4.61(-4.52%)
Dec 14, 2022	102.95	103.78	101.21	101.95	310,643	-0.50(-0.49%)
Dec 13, 2022	103.96	104.93	101.30	102.46	312,675	+0.54(+0.53%)
Dec 12, 2022	101.20	102.51	99.74	101.91	280,583	+3.39(+3.45%)
Dec 09, 2022	100.10	100.71	98.45	98.52	188,729	-1.70(-1.70%)
Dec 08, 2022	100.31	100.81	99.69	100.22	197,203	+0.31(+0.31%)
Dec 07, 2022	99.80	101.42	99.30	99.91	215,960	-0.19(-0.19%)
Dec 06, 2022	101.18	102.32	99.59	100.10	323,637	-1.09(-1.08%)
Dec 05, 2022	103.90	103.90	101.19	101.19	232,591	-3.42(-3.27%)
Dec 02, 2022	106.31	106.61	104.20	104.61	310,923	-2.73(-2.54%)

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.