Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	102.66	102.66	99.79	99.92	63,941	-2.51(-2.45%)
Dec 28, 2023	102.00	103.24	101.64	102.43	55,104	-0.11(-0.10%)
Dec 27, 2023	101.78	103.39	100.93	102.54	51,760	+0.56(+0.55%)
Dec 26, 2023	103.05	103.35	100.56	101.97	53,400	-0.66(-0.64%)
Dec 22, 2023	101.54	102.69	101.54	102.63	32,699	+1.76(+1.74%)
Dec 21, 2023	102.52	102.52	99.12	100.87	58,954	-0.65(-0.64%)
Dec 20, 2023	101.21	103.67	100.36	101.52	45,331	+0.05(+0.05%)
Dec 19, 2023	99.38	101.60	99.38	101.47	84,792	+2.08(+2.09%)
Dec 18, 2023	98.73	99.50	97.70	99.40	59,568	+0.61(+0.62%)
Dec 15, 2023	100.10	102.70	98.40	98.78	121,558	-0.62(-0.62%)
Dec 14, 2023	102.98	103.03	99.20	99.41	62,778	-1.39(-1.38%)
Dec 13, 2023	97.83	101.43	97.09	100.79	111,896	+3.57(+3.67%)
Dec 12, 2023	96.12	97.70	95.52	97.22	44,952	+1.11(+1.15%)
Dec 11, 2023	95.25	96.73	94.45	96.12	47,225	+1.12(+1.18%)
Dec 08, 2023	97.21	97.27	94.67	94.99	39,954	-1.71(-1.76%)
Dec 07, 2023	94.29	96.78	93.19	96.70	47,373	+2.85(+3.04%)
Dec 06, 2023	93.84	95.13	92.85	93.85	50,848	+0.90(+0.97%)
Dec 05, 2023	93.01	93.72	91.64	92.95	59,453	+0.19(+0.21%)
Dec 04, 2023	91.10	93.80	91.10	92.75	52,487	+1.30(+1.42%)
Dec 01, 2023	89.74	92.35	89.31	91.45	67,437	+2.20(+2.47%)
Nov 30, 2023	88.35	89.30	87.49	89.25	61,295	+0.66(+0.74%)
Nov 29, 2023	90.14	90.20	88.52	88.59	42,194	-1.55(-1.72%)
Nov 28, 2023	90.34	91.48	89.81	90.14	37,463	-0.52(-0.58%)
Nov 27, 2023	91.27	91.98	90.55	90.67	31,308	-0.63(-0.69%)
Nov 24, 2023	92.08	92.48	90.92	91.30	17,897	-0.14(-0.15%)
Nov 22, 2023	89.32	91.58	89.30	91.43	30,042	+1.87(+2.09%)
Nov 21, 2023	89.90	92.49	89.48	89.56	33,060	-0.06(-0.06%)
Nov 20, 2023	90.28	90.84	89.46	89.62	26,190	-0.83(-0.92%)
Nov 17, 2023	91.26	91.52	89.81	90.45	42,508	-0.32(-0.35%)
Nov 16, 2023	91.12	91.80	90.35	90.77	41,876	-0.34(-0.37%)
Nov 15, 2023	93.14	93.38	90.43	91.11	62,728	-1.58(-1.71%)
Nov 14, 2023	90.45	92.79	90.29	92.69	48,400	+2.79(+3.11%)
Nov 13, 2023	88.90	91.00	88.78	89.90	34,293	+1.12(+1.27%)
Nov 10, 2023	87.78	89.58	87.45	88.78	29,989	+0.41(+0.46%)
Nov 09, 2023	89.31	89.77	87.68	88.37	30,917	-0.14(-0.15%)
Nov 08, 2023	89.26	89.64	87.29	88.51	40,812	-1.49(-1.66%)
Nov 07, 2023	89.52	90.29	88.29	90.00	34,127	+0.10(+0.11%)
Nov 06, 2023	90.67	92.26	88.99	89.90	62,774	-0.65(-0.72%)
Nov 03, 2023	92.07	92.26	89.82	90.55	46,741	+0.17(+0.19%)
Nov 02, 2023	90.88	94.72	89.91	90.38	63,163	+0.50(+0.56%)
Nov 01, 2023	100.29	102.37	88.76	89.87	87,895	-9.29(-9.37%)
Oct 31, 2023	100.36	100.36	98.17	99.16	40,851	-1.19(-1.19%)
Oct 30, 2023	99.09	100.66	99.09	100.36	33,079	+1.75(+1.77%)
Oct 27, 2023	98.56	99.37	97.15	98.61	51,773	-0.11(-0.11%)
Oct 26, 2023	96.86	99.00	96.83	98.72	46,018	+2.59(+2.69%)
Oct 25, 2023	95.40	96.75	95.05	96.13	29,982	+0.71(+0.74%)
Oct 24, 2023	93.50	95.86	93.50	95.42	35,874	+2.02(+2.16%)
Oct 23, 2023	94.68	95.47	92.83	93.40	52,066	-1.05(-1.11%)
Oct 20, 2023	96.63	97.17	94.45	94.45	51,338	-1.63(-1.70%)
Oct 19, 2023	97.93	98.57	95.91	96.08	51,932	-2.28(-2.32%)
Oct 18, 2023	97.22	98.90	97.22	98.36	32,054	+0.71(+0.72%)
Oct 17, 2023	98.12	99.47	97.62	97.65	45,803	-0.45(-0.45%)
Oct 16, 2023	97.13	98.43	97.24	98.10	42,456	+1.86(+1.93%)
Oct 13, 2023	96.18	96.36	94.99	96.23	45,214	-0.11(-0.11%)
Oct 12, 2023	97.59	97.59	94.95	96.34	38,207	-1.48(-1.52%)
Oct 11, 2023	98.14	98.67	97.10	97.82	30,639	-0.08(-0.08%)
Oct 10, 2023	98.13	98.63	97.37	97.90	33,023	+0.26(+0.27%)
Oct 09, 2023	95.49	98.19	95.49	97.64	24,456	+1.01(+1.04%)
Oct 06, 2023	97.64	97.65	94.79	96.63	47,967	-0.80(-0.83%)
Oct 05, 2023	96.29	97.89	95.69	97.44	70,254	+1.75(+1.82%)
Oct 04, 2023	94.02	95.97	94.02	95.69	55,280	+1.53(+1.63%)
Oct 03, 2023	95.84	96.21	93.99	94.16	41,548	-2.32(-2.40%)
Oct 02, 2023	96.30	96.87	95.25	96.48	60,663	+0.67(+0.70%)
Sep 29, 2023	96.77	98.93	95.42	95.81	63,593	-0.90(-0.93%)
Sep 28, 2023	96.54	98.09	96.27	96.71	58,843	+0.62(+0.65%)
Sep 27, 2023	94.06	96.10	93.70	96.09	45,707	+2.38(+2.54%)
Sep 26, 2023	93.66	94.30	93.30	93.71	82,216	+0.27(+0.29%)
Sep 25, 2023	94.78	93.54	92.81	93.44	42,750	-0.95(-1.01%)
Sep 22, 2023	95.43	96.01	94.34	94.39	38,310	-1.27(-1.33%)
Sep 21, 2023	96.13	96.51	94.91	95.66	55,848	-0.31(-0.32%)
Sep 20, 2023	97.48	98.05	95.90	95.97	63,259	-1.08(-1.11%)
Sep 19, 2023	98.79	98.79	97.04	97.05	50,016	-2.05(-2.06%)
Sep 18, 2023	99.53	99.53	97.56	99.09	52,981	+0.37(+0.37%)
Sep 15, 2023	99.20	100.54	97.69	98.73	493,653	-0.20(-0.21%)
Sep 14, 2023	99.76	100.11	98.47	98.93	65,992	-0.28(-0.28%)
Sep 13, 2023	99.34	100.68	98.82	99.21	66,928	+0.23(+0.24%)
Sep 12, 2023	101.61	102.21	97.96	98.98	76,147	-2.33(-2.30%)
Sep 11, 2023	101.62	101.62	99.23	101.31	60,189	+0.38(+0.37%)
Sep 08, 2023	101.98	102.47	100.08	100.93	100,106	-1.27(-1.24%)
Sep 07, 2023	102.78	105.24	102.01	102.20	138,359	-0.07(-0.07%)
Sep 06, 2023	96.94	102.92	96.86	102.27	124,948	+6.16(+6.41%)
Sep 05, 2023	96.57	96.74	94.54	96.11	62,837	-1.00(-1.03%)
Sep 01, 2023	97.76	98.00	96.66	97.11	47,949	-0.20(-0.21%)
Aug 31, 2023	96.72	97.79	96.72	97.31	59,671	-0.57(-0.58%)
Aug 30, 2023	97.09	98.12	96.07	97.88	54,406	+0.95(+0.98%)
Aug 29, 2023	96.02	96.95	92.89	96.93	56,083	+1.25(+1.31%)
Aug 28, 2023	96.27	98.08	95.68	95.68	82,103	-0.59(-0.61%)
Aug 25, 2023	99.59	99.59	95.62	96.27	91,870	-3.33(-3.34%)
Aug 24, 2023	98.03	103.50	97.35	99.60	143,993	+1.52(+1.55%)
Aug 23, 2023	98.92	100.21	97.81	98.08	86,751	-0.78(-0.78%)
Aug 22, 2023	98.91	99.61	98.26	98.85	70,060	+0.22(+0.23%)
Aug 21, 2023	98.29	99.61	96.91	98.63	70,555	+0.23(+0.24%)
Aug 18, 2023	98.79	100.03	98.23	98.40	91,520	-0.32(-0.33%)
Aug 17, 2023	98.48	99.54	98.45	98.72	64,898	+0.14(+0.14%)
Aug 16, 2023	99.27	100.49	98.44	98.58	57,056	-0.33(-0.34%)
Aug 15, 2023	99.27	99.38	97.65	98.91	51,619	-0.80(-0.80%)
Aug 14, 2023	100.80	101.46	99.47	99.71	68,933	-1.09(-1.09%)
Aug 11, 2023	99.94	101.01	99.94	100.80	44,616	+0.81(+0.81%)
Aug 10, 2023	100.55	101.52	99.81	99.99	52,382	-0.42(-0.42%)
Aug 09, 2023	99.26	101.60	99.26	100.41	88,199	+0.70(+0.71%)
Aug 08, 2023	102.11	102.11	99.53	99.71	44,240	-2.16(-2.12%)
Aug 07, 2023	101.44	102.07	100.21	101.87	48,712	+0.10(+0.10%)
Aug 04, 2023	102.80	104.45	101.66	101.76	46,323	-1.06(-1.04%)
Aug 03, 2023	103.79	104.18	102.72	102.83	36,888	-1.20(-1.15%)
Aug 02, 2023	103.61	105.81	103.29	104.03	51,750	+0.66(+0.64%)
Aug 01, 2023	103.52	104.88	102.43	103.37	54,040	-0.20(-0.19%)
Jul 31, 2023	102.55	103.65	102.16	103.57	62,778	+1.09(+1.07%)
Jul 28, 2023	103.47	104.24	102.30	102.48	31,766	-0.69(-0.66%)
Jul 27, 2023	105.64	105.64	102.35	103.16	56,918	-2.17(-2.06%)
Jul 26, 2023	105.74	107.00	105.02	105.33	39,473	-0.29(-0.27%)
Jul 25, 2023	106.05	106.87	105.01	105.61	70,234	-0.72(-0.68%)
Jul 24, 2023	106.89	106.99	104.38	106.34	47,940	-0.29(-0.27%)
Jul 21, 2023	109.25	109.55	105.83	106.62	109,270	-2.77(-2.53%)
Jul 20, 2023	107.02	109.57	106.46	109.39	68,509	+2.70(+2.53%)
Jul 19, 2023	103.56	107.57	103.56	106.69	122,103	+3.90(+3.79%)
Jul 18, 2023	103.51	103.51	101.53	102.79	43,775	-0.60(-0.58%)
Jul 17, 2023	104.15	105.62	103.12	103.39	46,525	-0.38(-0.37%)
Jul 14, 2023	102.70	104.04	102.69	103.77	45,193	+0.62(+0.60%)
Jul 13, 2023	104.40	104.40	102.66	103.15	69,462	-1.23(-1.17%)
Jul 12, 2023	104.00	105.81	104.00	104.38	56,268	+0.53(+0.51%)
Jul 11, 2023	106.63	106.98	103.39	103.85	68,498	-2.31(-2.18%)
Jul 10, 2023	105.86	107.52	105.50	106.16	51,323	+0.57(+0.54%)
Jul 07, 2023	108.51	109.51	105.57	105.59	77,908	-2.99(-2.75%)
Jul 06, 2023	110.87	110.87	107.87	108.57	45,630	-2.30(-2.08%)
Jul 05, 2023	112.34	112.50	110.49	110.87	49,090	-1.71(-1.52%)
Jul 03, 2023	111.84	112.95	111.82	112.58	24,738	+1.06(+0.95%)
Jun 30, 2023	113.80	115.05	111.48	111.52	76,867	-1.99(-1.75%)
Jun 29, 2023	110.84	114.27	110.84	113.51	60,196	+1.95(+1.75%)
Jun 28, 2023	112.69	112.69	110.24	111.56	71,608	-1.64(-1.45%)
Jun 27, 2023	118.43	119.25	111.78	113.19	143,004	-5.51(-4.64%)
Jun 26, 2023	118.34	119.20	117.83	118.70	53,390	+0.54(+0.46%)
Jun 23, 2023	119.40	121.02	116.81	118.16	225,275	-1.49(-1.25%)
Jun 22, 2023	119.19	119.78	118.43	119.65	75,077	+0.59(+0.50%)
Jun 21, 2023	118.20	119.66	117.70	119.06	54,957	+0.41(+0.34%)
Jun 20, 2023	118.86	119.53	117.35	118.65	61,323	-0.24(-0.20%)
Jun 16, 2023	117.87	119.65	117.33	118.89	179,374	+1.98(+1.69%)
Jun 15, 2023	118.14	119.39	116.61	116.91	60,027	+8.90(+8.24%)
May 08, 2023	109.36	109.36	107.69	108.01	75,132	-1.20(-1.10%)
May 05, 2023	107.21	110.97	107.21	109.21	90,370	+2.93(+2.75%)
May 04, 2023	106.09	108.21	104.19	106.28	77,031	-0.13(-0.12%)
May 03, 2023	99.38	112.00	99.38	106.42	231,812	+6.82(+6.85%)
May 02, 2023	97.68	99.76	96.84	99.59	88,146	+1.91(+1.96%)
May 01, 2023	97.50	98.71	96.42	97.68	83,663	+0.11(+0.12%)
Apr 28, 2023	97.71	97.87	96.09	97.56	79,339	-0.32(-0.33%)
Apr 27, 2023	96.66	98.19	96.65	97.88	110,540	+1.11(+1.14%)
Apr 26, 2023	95.90	96.84	95.50	96.78	102,500	+0.08(+0.09%)
Apr 25, 2023	96.26	97.10	96.11	96.69	47,398	-0.16(-0.16%)
Apr 24, 2023	95.80	97.04	95.80	96.85	49,730	+0.83(+0.86%)
Apr 21, 2023	96.77	97.84	95.73	96.03	48,108	-0.92(-0.95%)
Apr 20, 2023	95.45	97.05	94.76	96.95	56,792	+1.43(+1.49%)
Apr 19, 2023	93.76	95.83	93.76	95.52	88,085	+1.76(+1.87%)
Apr 18, 2023	94.35	94.35	93.09	93.76	72,525	-0.98(-1.03%)
Apr 17, 2023	93.93	94.97	93.22	94.74	59,400	+1.00(+1.07%)
Apr 14, 2023	93.59	94.14	92.56	93.74	53,840	-0.32(-0.34%)
Apr 13, 2023	92.90	94.11	92.35	94.05	57,065	+1.23(+1.32%)
Apr 12, 2023	91.51	93.07	91.25	92.83	75,303	+1.34(+1.47%)
Apr 11, 2023	91.04	91.90	90.79	91.48	48,783	+0.35(+0.38%)
Apr 10, 2023	90.76	91.53	90.02	91.14	52,282	+0.03(+0.03%)
Apr 06, 2023	91.25	91.30	90.48	91.11	50,717	-0.09(-0.10%)
Apr 05, 2023	91.49	91.81	90.81	91.20	46,790	-0.54(-0.59%)
Apr 04, 2023	92.26	92.26	90.95	91.75	55,873	-0.52(-0.56%)
Apr 03, 2023	91.27	93.17	90.53	92.26	101,363	+1.30(+1.42%)
Mar 31, 2023	90.69	91.31	90.34	90.97	85,169	+0.68(+0.75%)
Mar 30, 2023	91.15	91.54	89.86	90.29	48,086	-1.05(-1.15%)
Mar 29, 2023	92.90	93.09	90.90	91.34	66,151	-1.38(-1.49%)
Mar 28, 2023	92.33	93.14	91.71	92.72	60,580	+0.38(+0.41%)
Mar 27, 2023	92.17	92.85	91.57	92.35	65,925	+0.18(+0.19%)
Mar 24, 2023	90.37	92.45	89.40	92.17	75,820	+1.76(+1.94%)
Mar 23, 2023	91.21	91.21	89.86	90.41	90,260	-1.09(-1.19%)
Mar 22, 2023	91.59	92.63	90.62	91.50	129,536	-0.22(-0.24%)
Mar 21, 2023	91.87	92.50	89.99	91.72	111,280	-0.25(-0.28%)
Mar 20, 2023	90.03	92.08	90.03	91.97	135,205	+1.75(+1.93%)
Mar 17, 2023	89.31	90.35	88.25	90.23	209,547	+0.57(+0.64%)
Mar 16, 2023	88.82	90.09	88.02	89.65	463,004	+0.38(+0.42%)
Mar 15, 2023	85.97	89.41	86.66	89.28	92,616	+2.09(+2.40%)
Mar 14, 2023	85.05	87.32	84.64	87.18	88,062	+3.48(+4.16%)
Mar 13, 2023	83.91	86.19	83.54	83.70	99,408	-0.84(-0.99%)
Mar 10, 2023	85.19	85.77	84.06	84.54	67,054	-0.84(-0.98%)
Mar 09, 2023	85.02	86.28	84.34	85.37	62,805	-0.63(-0.73%)
Mar 08, 2023	83.95	86.10	83.39	86.00	90,201	+2.36(+2.82%)
Mar 07, 2023	83.62	83.81	82.01	83.65	83,688	+0.23(+0.27%)
Mar 06, 2023	84.87	85.57	82.96	83.42	108,456	-1.92(-2.25%)
Mar 03, 2023	86.35	86.63	85.09	85.34	80,311	-1.76(-2.03%)
Mar 02, 2023	84.95	87.17	84.91	87.11	52,493	+1.44(+1.68%)
Mar 01, 2023	84.26	85.75	83.80	85.67	82,460	+1.42(+1.68%)
Feb 28, 2023	84.66	86.39	83.77	84.26	81,926	-0.42(-0.50%)
Feb 27, 2023	84.58	86.09	84.37	84.68	70,583	-0.13(-0.15%)
Feb 24, 2023	85.06	85.40	84.14	84.81	58,066	-0.64(-0.75%)
Feb 23, 2023	85.96	86.94	85.38	85.45	61,540	-0.61(-0.71%)
Feb 22, 2023	86.25	87.68	85.85	86.06	52,944	+0.19(+0.22%)
Feb 21, 2023	85.97	86.59	85.41	85.87	87,279	-0.56(-0.65%)
Feb 17, 2023	86.26	87.15	85.64	86.43	76,313	+0.49(+0.57%)
Feb 16, 2023	85.99	86.86	85.67	85.95	88,831	-0.97(-1.11%)
Feb 15, 2023	85.10	87.63	84.75	86.91	77,513	+1.28(+1.49%)
Feb 14, 2023	86.72	86.83	85.30	85.64	77,750	-1.45(-1.66%)
Feb 13, 2023	85.50	87.96	85.05	87.08	50,289	+1.63(+1.91%)
Feb 10, 2023	84.46	86.10	83.82	85.45	61,641	+0.74(+0.88%)
Feb 09, 2023	85.58	86.89	83.76	84.71	86,531	-0.61(-0.72%)
Feb 08, 2023	86.80	86.90	85.19	85.32	69,550	-1.66(-1.91%)
Feb 07, 2023	87.29	87.43	85.05	86.98	86,253	-0.43(-0.49%)
Feb 06, 2023	88.05	88.84	86.09	87.41	98,539	+0.24(+0.28%)
Feb 03, 2023	86.76	87.42	84.97	87.17	105,571	+0.74(+0.86%)
Feb 02, 2023	80.82	86.43	78.11	86.42	117,703	+7.63(+9.68%)
Feb 01, 2023	78.94	80.03	78.08	78.79	79,458	-0.53(-0.66%)
Jan 31, 2023	78.13	79.53	76.97	79.32	86,419	+1.80(+2.32%)
Jan 30, 2023	76.95	77.99	76.58	77.52	62,627	+0.86(+1.13%)
Jan 27, 2023	75.86	77.08	75.07	76.65	55,916	+0.55(+0.73%)
Jan 26, 2023	76.41	76.98	75.47	76.10	45,536	-0.24(-0.32%)
Jan 25, 2023	74.23	76.60	73.85	76.34	53,365	+1.79(+2.40%)
Jan 24, 2023	73.76	75.31	73.29	74.55	43,931	+0.74(+1.00%)
Jan 23, 2023	74.11	75.26	73.38	73.81	40,740	-0.05(-0.06%)
Jan 20, 2023	74.68	74.68	71.79	73.86	108,529	-0.25(-0.34%)
Jan 19, 2023	76.04	76.59	73.98	74.11	51,517	-2.00(-2.63%)
Jan 18, 2023	79.76	80.25	75.92	76.11	80,380	-3.83(-4.79%)
Jan 17, 2023	79.57	80.43	79.23	79.94	61,117	+0.08(+0.11%)
Jan 13, 2023	78.12	80.04	77.39	79.85	47,734	+1.17(+1.49%)
Jan 12, 2023	77.13	78.79	76.46	78.68	57,199	+1.52(+1.97%)
Jan 11, 2023	76.32	77.62	76.32	77.16	79,457	+0.38(+0.50%)
Jan 10, 2023	76.27	77.08	75.88	76.78	54,154	+0.33(+0.43%)
Jan 09, 2023	77.34	77.57	76.14	76.45	65,445	-1.06(-1.37%)
Jan 06, 2023	76.89	78.20	76.31	77.51	59,757	+1.25(+1.64%)
Jan 05, 2023	76.82	76.85	75.79	76.26	38,978	-0.81(-1.05%)
Jan 04, 2023	76.76	77.75	75.89	77.07	62,036	+0.91(+1.20%)

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.