Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	106.04	106.25	101.37	101.47	89,800	-5.46(-5.11%)
Jan 30, 2024	106.29	107.02	105.93	106.94	34,535	+0.61(+0.57%)
Jan 29, 2024	106.18	106.56	105.15	106.33	64,111	+0.59(+0.55%)
Jan 26, 2024	105.36	106.16	104.91	105.74	40,942	+1.28(+1.23%)
Jan 25, 2024	106.08	106.15	102.95	104.46	67,663	+0.49(+0.47%)
Jan 24, 2024	108.39	108.39	103.76	103.98	78,651	-1.83(-1.73%)
Jan 23, 2024	107.15	107.91	104.73	105.80	93,950	-0.92(-0.87%)
Jan 22, 2024	104.52	106.84	104.35	106.73	66,034	+2.88(+2.77%)
Jan 19, 2024	103.24	104.03	101.80	103.85	51,167	+1.33(+1.30%)
Jan 18, 2024	102.00	102.60	100.30	102.52	79,830	+0.98(+0.97%)
Jan 17, 2024	100.56	102.44	100.56	101.53	58,941	-0.31(-0.30%)
Jan 16, 2024	101.70	102.43	100.95	101.84	66,250	-0.98(-0.96%)
Jan 12, 2024	104.25	104.27	101.35	102.83	69,610	-0.55(-0.53%)
Jan 11, 2024	104.66	104.94	101.93	103.37	71,459	-1.56(-1.49%)
Jan 10, 2024	104.71	105.26	103.72	104.94	50,405	-0.06(-0.06%)
Jan 09, 2024	105.14	105.43	104.38	104.99	37,259	-1.31(-1.23%)
Jan 08, 2024	105.19	106.37	104.73	106.31	52,465	+1.19(+1.13%)
Jan 05, 2024	106.19	107.50	105.00	105.11	69,896	-1.80(-1.68%)
Jan 04, 2024	107.26	108.09	106.54	106.91	52,226	+0.19(+0.18%)
Jan 03, 2024	109.54	110.20	106.05	106.72	90,795	-3.14(-2.85%)
Jan 02, 2024	108.18	110.31	107.88	109.86	93,694	+1.12(+1.03%)
Dec 29, 2023	111.93	111.93	108.32	108.73	98,994	-3.19(-2.85%)
Dec 28, 2023	113.82	114.01	111.78	111.92	48,753	-2.25(-1.97%)
Dec 27, 2023	112.83	114.28	112.54	114.17	82,972	+1.33(+1.18%)
Dec 26, 2023	112.03	113.39	110.77	112.83	60,335	+1.21(+1.09%)
Dec 22, 2023	111.20	111.98	110.79	111.62	68,287	+1.40(+1.27%)
Dec 21, 2023	109.68	110.43	109.03	110.22	59,353	+1.12(+1.03%)
Dec 20, 2023	109.35	112.03	108.74	109.10	142,681	+0.07(+0.06%)
Dec 19, 2023	107.77	109.56	107.00	109.03	76,224	+1.62(+1.51%)
Dec 18, 2023	107.39	107.70	106.57	107.41	64,232	+0.79(+0.74%)
Dec 15, 2023	108.41	108.41	106.39	106.62	309,681	-0.82(-0.76%)
Dec 14, 2023	106.78	108.50	105.91	107.44	120,454	+2.48(+2.37%)
Dec 13, 2023	101.92	105.02	101.14	104.95	91,491	+3.53(+3.48%)
Dec 12, 2023	101.18	101.80	100.86	101.42	35,272	+0.32(+0.31%)
Dec 11, 2023	100.70	101.70	99.62	101.11	61,818	+0.93(+0.93%)
Dec 08, 2023	99.76	100.99	99.48	100.18	44,825	+0.31(+0.31%)
Dec 07, 2023	98.67	99.88	97.92	99.88	37,665	+1.37(+1.39%)
Dec 06, 2023	99.60	101.10	98.44	98.50	53,214	-0.35(-0.35%)
Dec 05, 2023	99.53	100.14	98.47	98.85	34,965	-0.72(-0.72%)
Dec 04, 2023	97.76	100.11	97.56	99.57	89,647	+1.19(+1.21%)
Dec 01, 2023	95.12	98.60	94.68	98.38	64,527	+3.44(+3.63%)
Nov 30, 2023	95.27	95.54	94.69	94.94	46,226	+0.25(+0.26%)
Nov 29, 2023	94.93	95.75	94.34	94.69	48,052	+0.32(+0.33%)
Nov 28, 2023	96.20	96.20	94.07	94.37	42,211	-1.70(-1.77%)
Nov 27, 2023	95.86	96.15	95.01	96.07	31,553	-0.02(-0.02%)
Nov 24, 2023	96.10	96.67	95.52	96.09	13,767	+0.01(+0.01%)
Nov 22, 2023	96.32	96.69	95.56	96.08	29,750	+0.67(+0.70%)
Nov 21, 2023	96.54	97.58	95.19	95.41	47,151	-1.56(-1.61%)
Nov 20, 2023	97.08	97.40	96.51	96.97	40,774	-0.46(-0.48%)
Nov 17, 2023	97.01	97.73	96.48	97.43	70,326	+1.22(+1.27%)
Nov 16, 2023	96.51	97.13	95.36	96.21	37,966	-0.63(-0.65%)
Nov 15, 2023	97.35	98.35	96.10	96.84	69,716	-0.38(-0.40%)
Nov 14, 2023	96.09	98.21	96.09	97.22	81,852	+3.55(+3.79%)
Nov 13, 2023	91.99	94.01	91.73	93.67	55,081	+1.22(+1.32%)
Nov 10, 2023	92.51	92.93	91.91	92.45	37,316	+0.40(+0.44%)
Nov 09, 2023	92.57	93.10	91.47	92.05	56,933	-0.53(-0.58%)
Nov 08, 2023	93.43	93.72	92.58	92.58	27,086	-2.00(-2.12%)
Nov 07, 2023	95.10	95.24	93.98	94.58	33,777	-0.35(-0.36%)
Nov 06, 2023	95.60	95.62	94.50	94.93	52,508	-0.64(-0.67%)
Nov 03, 2023	95.39	96.73	95.16	95.57	66,856	+1.95(+2.09%)
Nov 02, 2023	91.21	93.83	91.21	93.61	54,513	+2.99(+3.30%)
Nov 01, 2023	89.38	90.72	88.70	90.63	58,478	+1.10(+1.23%)
Oct 31, 2023	91.50	91.66	89.12	89.52	88,438	-1.75(-1.91%)
Oct 30, 2023	91.33	91.79	90.98	91.27	48,605	+0.58(+0.64%)
Oct 27, 2023	90.94	91.20	89.47	90.69	49,442	-0.69(-0.76%)
Oct 26, 2023	88.84	91.44	88.84	91.38	67,271	+3.00(+3.39%)
Oct 25, 2023	86.19	88.83	85.76	88.38	91,993	+2.16(+2.50%)
Oct 24, 2023	87.71	87.71	85.36	86.22	55,068	-1.20(-1.38%)
Oct 23, 2023	86.99	88.77	86.78	87.42	69,109	-0.25(-0.28%)
Oct 20, 2023	89.71	89.71	87.34	87.67	108,253	-1.55(-1.74%)
Oct 19, 2023	89.86	90.61	89.02	89.22	52,596	-0.33(-0.36%)
Oct 18, 2023	90.68	90.68	89.25	89.54	37,093	-1.80(-1.98%)
Oct 17, 2023	89.75	91.92	89.75	91.35	53,288	+1.30(+1.45%)
Oct 16, 2023	89.88	90.44	89.48	90.04	47,075	+1.00(+1.12%)
Oct 13, 2023	90.95	90.99	88.74	89.05	42,418	-1.34(-1.48%)
Oct 12, 2023	90.47	90.59	89.54	90.39	43,279	-0.07(-0.08%)
Oct 11, 2023	90.67	90.88	89.82	90.46	29,975	+0.06(+0.06%)
Oct 10, 2023	90.62	91.08	90.21	90.40	39,371	+0.16(+0.17%)
Oct 09, 2023	89.32	90.57	89.32	90.25	39,958	+0.41(+0.46%)
Oct 06, 2023	90.24	90.98	89.52	89.84	81,093	-1.00(-1.10%)
Oct 05, 2023	90.15	91.03	89.79	90.83	88,469	+1.70(+1.91%)
Oct 04, 2023	88.43	89.72	87.74	89.13	78,945	+0.94(+1.07%)
Oct 03, 2023	88.36	88.73	87.77	88.19	79,245	-0.31(-0.35%)
Oct 02, 2023	88.30	88.85	87.82	88.51	79,248	+0.10(+0.11%)
Sep 29, 2023	88.88	89.45	87.92	88.41	78,788	-0.26(-0.30%)
Sep 28, 2023	87.10	89.41	87.10	88.67	83,518	+1.59(+1.82%)
Sep 27, 2023	86.06	87.22	85.57	87.09	72,853	+1.24(+1.45%)
Sep 26, 2023	85.98	86.93	85.61	85.84	82,112	-0.49(-0.57%)
Sep 25, 2023	86.03	86.51	86.00	86.33	35,181	+0.70(+0.82%)
Sep 22, 2023	85.74	86.63	85.53	85.63	50,862	-0.29(-0.34%)
Sep 21, 2023	85.52	86.97	85.01	85.92	78,156	-0.25(-0.30%)
Sep 20, 2023	87.52	87.62	86.18	86.18	45,464	-1.20(-1.38%)
Sep 19, 2023	87.06	87.87	85.94	87.38	63,855	+0.49(+0.56%)
Sep 18, 2023	88.63	88.63	86.67	86.89	69,811	-1.44(-1.63%)
Sep 15, 2023	89.85	90.05	87.82	88.33	360,144	-1.34(-1.49%)
Sep 14, 2023	89.13	89.86	89.13	89.67	60,673	+0.99(+1.11%)
Sep 13, 2023	89.59	89.59	88.33	88.68	63,453	-0.44(-0.49%)
Sep 12, 2023	87.98	89.28	87.98	89.12	59,496	+1.16(+1.32%)
Sep 11, 2023	88.96	89.19	87.64	87.96	40,389	-0.68(-0.76%)
Sep 08, 2023	88.84	89.28	87.29	88.63	45,515	+0.06(+0.07%)
Sep 07, 2023	88.75	89.60	88.31	88.57	61,562	-0.19(-0.21%)
Sep 06, 2023	90.90	91.53	88.60	88.76	48,259	-1.89(-2.08%)
Sep 05, 2023	90.18	90.99	88.07	90.65	75,166	-0.07(-0.08%)
Sep 01, 2023	89.88	91.17	89.88	90.72	51,133	+1.32(+1.48%)
Aug 31, 2023	88.39	89.52	88.39	89.40	62,945	+1.04(+1.17%)
Aug 30, 2023	89.71	89.71	88.18	88.36	38,316	-1.44(-1.60%)
Aug 29, 2023	89.96	90.27	89.64	89.80	31,484	-0.28(-0.32%)
Aug 28, 2023	89.26	90.44	89.26	90.08	37,832	+0.99(+1.11%)
Aug 25, 2023	89.72	89.72	88.24	89.09	27,273	-0.36(-0.40%)
Aug 24, 2023	88.14	90.08	88.09	89.46	50,498	+0.93(+1.05%)
Aug 23, 2023	88.44	89.04	88.20	88.53	38,476	+0.09(+0.10%)
Aug 22, 2023	90.00	90.40	88.13	88.44	51,296	-1.54(-1.71%)
Aug 21, 2023	90.52	90.78	89.37	89.97	40,315	-0.51(-0.56%)
Aug 18, 2023	89.48	90.90	89.48	90.48	59,787	+0.50(+0.55%)
Aug 17, 2023	90.29	90.88	89.98	89.98	32,559	-0.21(-0.23%)
Aug 16, 2023	90.25	90.68	89.63	90.19	39,386	+0.07(+0.08%)
Aug 15, 2023	91.94	91.94	89.93	90.12	52,306	-2.46(-2.65%)
Aug 14, 2023	93.51	93.51	92.43	92.58	39,418	-1.47(-1.56%)
Aug 11, 2023	94.44	94.44	93.90	94.04	30,722	+0.20(+0.21%)
Aug 10, 2023	95.59	95.83	93.73	93.85	34,724	-1.28(-1.35%)
Aug 09, 2023	95.74	95.74	94.71	95.13	32,551	-0.93(-0.97%)
Aug 08, 2023	95.37	96.33	94.26	96.06	34,758	-0.38(-0.40%)
Aug 07, 2023	95.31	96.67	95.31	96.44	40,543	+1.21(+1.27%)
Aug 04, 2023	95.45	96.15	95.07	95.23	66,430	-0.27(-0.29%)
Aug 03, 2023	95.89	96.77	95.28	95.50	62,968	-0.72(-0.75%)
Aug 02, 2023	95.56	96.87	95.55	96.23	43,161	-0.45(-0.47%)
Aug 01, 2023	96.59	96.91	95.50	96.68	55,176	-0.11(-0.11%)
Jul 31, 2023	97.56	98.38	95.90	96.78	133,648	-0.57(-0.58%)
Jul 28, 2023	97.36	98.54	96.62	97.35	92,544	+0.24(+0.25%)
Jul 27, 2023	97.58	97.58	96.35	97.11	94,054	+0.28(+0.29%)
Jul 26, 2023	95.52	97.85	95.52	96.82	150,419	+2.18(+2.31%)
Jul 25, 2023	95.23	95.89	94.38	94.64	85,389	-0.44(-0.46%)
Jul 24, 2023	92.76	95.22	92.50	95.08	50,753	+1.76(+1.89%)
Jul 21, 2023	94.92	96.86	92.91	93.32	86,280	-1.37(-1.45%)
Jul 20, 2023	94.86	94.92	93.00	94.69	68,875	-0.08(-0.08%)
Jul 19, 2023	93.76	94.92	92.26	94.77	91,708	+1.66(+1.79%)
Jul 18, 2023	91.07	93.27	91.07	93.11	83,137	+2.03(+2.22%)
Jul 17, 2023	90.24	92.24	90.24	91.08	95,816	+0.49(+0.54%)
Jul 14, 2023	90.90	90.90	89.58	90.59	54,569	+0.16(+0.17%)
Jul 13, 2023	89.59	90.45	88.95	90.43	59,261	+1.43(+1.61%)
Jul 12, 2023	89.52	90.17	88.72	89.01	61,938	+1.03(+1.17%)
Jul 11, 2023	87.51	88.05	87.17	87.98	41,403	+0.36(+0.41%)
Jul 10, 2023	87.25	88.87	86.31	87.62	38,929	+0.24(+0.28%)
Jul 07, 2023	87.52	88.37	87.16	87.37	49,040	-0.39(-0.44%)
Jul 06, 2023	86.98	87.80	85.66	87.76	66,370	+0.32(+0.37%)
Jul 05, 2023	88.69	89.04	86.87	87.44	57,847	-1.83(-2.05%)
Jul 03, 2023	87.07	89.55	87.07	89.27	34,018	+1.84(+2.10%)
Jun 30, 2023	90.10	90.10	87.08	87.43	60,655	-2.25(-2.51%)
Jun 29, 2023	89.96	90.94	89.54	89.69	36,847	+0.04(+0.04%)
Jun 28, 2023	89.16	90.05	88.73	89.65	41,104	-0.14(-0.15%)
Jun 27, 2023	88.50	90.91	88.32	89.78	30,919	+1.19(+1.35%)
Jun 26, 2023	87.88	89.84	87.88	88.59	54,108	+0.87(+1.00%)
Jun 23, 2023	88.47	89.24	86.58	87.71	266,141	-1.65(-1.85%)
Jun 22, 2023	91.37	92.00	88.90	89.36	56,933	-2.29(-2.50%)
Jun 21, 2023	93.07	93.92	91.44	91.66	57,405	-1.57(-1.69%)
Jun 20, 2023	95.03	95.03	93.00	93.23	67,030	-1.90(-2.00%)
Jun 16, 2023	95.70	95.70	93.78	95.14	188,092	+0.55(+0.59%)
Jun 15, 2023	93.55	95.41		94.58	84,772	+9.38(+11.00%)
May 08, 2023	89.50	89.50	84.30	85.21	76,794	-3.57(-4.02%)
May 05, 2023	88.52	89.64	82.58	88.77	110,277	+1.60(+1.84%)
May 04, 2023	86.07	87.82	84.90	87.17	111,558	-0.07(-0.08%)
May 03, 2023	87.54	90.36	86.86	87.24	103,572	-0.01(-0.01%)
May 02, 2023	88.83	89.22	85.81	87.25	127,304	-1.83(-2.05%)
May 01, 2023	89.03	90.32	88.64	89.07	74,869	+0.48(+0.54%)
Apr 28, 2023	87.69	90.02	87.69	88.60	123,895	+1.02(+1.16%)
Apr 27, 2023	85.94	87.76	84.84	87.58	77,698	+2.02(+2.36%)
Apr 26, 2023	86.13	87.37	84.37	85.56	153,217	-0.90(-1.04%)
Apr 25, 2023	86.28	87.52	85.64	86.46	82,529	-0.93(-1.07%)
Apr 24, 2023	86.50	88.44	86.50	87.39	97,831	+0.27(+0.31%)
Apr 21, 2023	87.25	87.73	85.42	87.12	90,966	-0.51(-0.59%)
Apr 20, 2023	89.02	89.18	87.31	87.64	115,085	-1.61(-1.81%)
Apr 19, 2023	87.42	89.65	87.34	89.25	91,941	+1.86(+2.12%)
Apr 18, 2023	89.46	89.46	86.66	87.39	97,158	-1.99(-2.23%)
Apr 17, 2023	87.33	89.54	86.75	89.38	63,282	+1.96(+2.24%)
Apr 14, 2023	89.83	90.05	85.91	87.42	130,362	-1.73(-1.94%)
Apr 13, 2023	87.54	89.83	87.35	89.15	70,596	+1.91(+2.19%)
Apr 12, 2023	87.34	87.45	86.48	87.24	56,341	+0.04(+0.04%)
Apr 11, 2023	86.79	87.58	86.06	87.20	71,906	+0.76(+0.88%)
Apr 10, 2023	85.64	87.41	85.42	86.44	90,501	+0.69(+0.81%)
Apr 06, 2023	84.42	86.19	84.41	85.74	83,483	+0.94(+1.10%)
Apr 05, 2023	84.88	85.37	84.12	84.81	102,786	-0.08(-0.09%)
Apr 04, 2023	86.24	86.92	83.93	84.88	101,882	-1.91(-2.20%)
Apr 03, 2023	87.75	88.22	86.51	86.79	159,526	-0.87(-0.99%)
Mar 31, 2023	88.27	88.43	86.83	87.66	81,221	+0.07(+0.08%)
Mar 30, 2023	88.06	88.06	85.30	87.59	193,895	-0.22(-0.25%)
Mar 29, 2023	88.84	89.34	86.83	87.82	74,813	-0.93(-1.04%)
Mar 28, 2023	88.50	89.00	88.07	88.74	67,951	+0.13(+0.14%)
Mar 27, 2023	90.79	91.64	88.48	88.62	85,272	-1.23(-1.36%)
Mar 24, 2023	86.12	90.05	85.62	89.84	75,581	+3.17(+3.66%)
Mar 23, 2023	87.83	88.26	86.05	86.67	87,283	-0.94(-1.07%)
Mar 22, 2023	90.51	90.98	87.11	87.60	110,546	-3.01(-3.32%)
Mar 21, 2023	89.67	92.30	89.59	90.61	128,231	+2.04(+2.31%)
Mar 20, 2023	89.99	93.15	88.30	88.57	139,804	-0.69(-0.78%)
Mar 17, 2023	91.09	91.09	88.22	89.26	343,327	-2.98(-3.23%)
Mar 16, 2023	88.37	94.38	87.49	92.24	152,604	+2.99(+3.35%)
Mar 15, 2023	87.31	90.80	87.31	89.25	137,143	-0.56(-0.62%)
Mar 14, 2023	92.60	94.12	89.40	89.81	160,871	+1.76(+1.99%)
Mar 13, 2023	86.02	91.64	83.56	88.06	224,574	-0.95(-1.07%)
Mar 10, 2023	87.05	89.99	86.29	89.01	133,250	+1.00(+1.14%)
Mar 09, 2023	90.58	90.78	87.07	88.01	99,215	-3.35(-3.66%)
Mar 08, 2023	91.45	91.58	89.76	91.36	75,499	+0.20(+0.22%)
Mar 07, 2023	93.22	93.27	91.02	91.15	91,269	-2.27(-2.43%)
Mar 06, 2023	94.55	94.55	92.84	93.42	76,624	-0.76(-0.81%)
Mar 03, 2023	93.43	94.40	92.67	94.18	60,608	+0.71(+0.76%)
Mar 02, 2023	93.21	93.55	92.47	93.47	67,072	-0.43(-0.46%)
Mar 01, 2023	94.16	94.94	93.26	93.90	49,107	-0.82(-0.87%)
Feb 28, 2023	94.99	96.21	94.58	94.72	91,039	-0.23(-0.24%)
Feb 27, 2023	95.05	95.55	93.89	94.95	55,329	+0.06(+0.06%)
Feb 24, 2023	94.71	95.21	94.27	94.90	46,332	-0.33(-0.34%)
Feb 23, 2023	95.85	96.70	95.10	95.22	45,569	-0.87(-0.90%)
Feb 22, 2023	96.00	97.09	95.16	96.09	93,337	+0.10(+0.10%)
Feb 21, 2023	96.04	96.34	95.64	96.00	51,348	-0.68(-0.71%)
Feb 17, 2023	95.71	97.12	95.49	96.68	53,621	+1.29(+1.36%)
Feb 16, 2023	95.10	95.95	94.87	95.39	47,433	-0.51(-0.53%)
Feb 15, 2023	94.99	96.21	94.85	95.90	33,191	+0.71(+0.75%)
Feb 14, 2023	96.36	96.43	94.89	95.19	54,125	-1.25(-1.30%)
Feb 13, 2023	95.75	96.62	95.54	96.44	56,722	+0.38(+0.39%)
Feb 10, 2023	96.02	96.97	95.78	96.06	58,163	+0.27(+0.28%)
Feb 09, 2023	97.17	97.17	94.79	95.79	64,950	-0.93(-0.96%)
Feb 08, 2023	95.51	97.03	95.51	96.72	114,955	+1.04(+1.09%)
Feb 07, 2023	94.52	96.11	94.15	95.68	66,666	+1.00(+1.06%)
Feb 06, 2023	96.28	97.20	94.47	94.67	63,406	-1.62(-1.68%)
Feb 03, 2023	94.61	96.74	90.91	96.29	80,804	+1.36(+1.43%)
Feb 02, 2023	92.94	94.93	92.39	94.93	69,105	+2.04(+2.19%)

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.