Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	89.44	89.47	88.40	88.46	7,521,209	-0.89(-0.99%)
Jan 30, 2024	88.93	89.50	88.09	89.34	6,286,173	+0.06(+0.07%)
Jan 29, 2024	88.81	89.38	88.58	89.28	6,685,297	+0.83(+0.94%)
Jan 26, 2024	89.33	89.68	88.45	88.46	6,168,400	-0.35(-0.39%)
Jan 25, 2024	89.04	89.37	88.46	88.81	7,407,811	+0.32(+0.36%)
Jan 24, 2024	89.60	89.64	88.46	88.48	5,711,452	-0.90(-1.00%)
Jan 23, 2024	88.55	89.57	88.13	89.38	4,557,797	-0.61(-0.68%)
Jan 22, 2024	89.62	90.59	89.41	89.99	5,342,691	+0.11(+0.12%)
Jan 19, 2024	91.02	91.10	89.34	89.89	6,052,983	-0.85(-0.93%)
Jan 18, 2024	90.65	91.02	89.77	90.73	3,738,286	-0.51(-0.55%)
Jan 17, 2024	91.58	92.04	90.91	91.24	2,827,920	-0.78(-0.85%)
Jan 16, 2024	92.65	92.65	91.68	92.02	3,393,973	-0.74(-0.80%)
Jan 12, 2024	93.44	93.87	92.60	92.76	3,690,448	+0.12(+0.13%)
Jan 11, 2024	91.83	92.74	91.37	92.64	4,588,495	+0.66(+0.72%)
Jan 10, 2024	93.17	93.84	91.05	91.98	4,967,282	-1.09(-1.17%)
Jan 09, 2024	93.10	93.16	92.28	93.07	4,645,917	-0.68(-0.73%)
Jan 08, 2024	93.36	94.21	93.33	93.75	3,931,561	+0.96(+1.04%)
Jan 05, 2024	92.89	93.50	92.13	92.79	3,339,842	-0.35(-0.38%)
Jan 04, 2024	93.26	94.27	93.04	93.14	5,319,625	+0.23(+0.25%)
Jan 03, 2024	92.92	93.16	92.24	92.91	4,257,396	-0.14(-0.15%)
Jan 02, 2024	91.35	93.35	91.19	93.04	5,174,859	+1.44(+1.57%)
Dec 29, 2023	91.60	91.83	91.26	91.60	3,865,421	+0.00(+0.00%)
Dec 28, 2023	91.08	91.89	90.98	91.60	3,518,588	+0.29(+0.32%)
Dec 27, 2023	90.73	91.46	90.73	91.31	3,818,287	+0.52(+0.57%)
Dec 26, 2023	90.31	91.19	90.16	90.79	2,678,967	+0.30(+0.33%)
Dec 22, 2023	90.54	91.33	90.25	90.49	2,648,533	+0.11(+0.12%)
Dec 21, 2023	89.85	90.66	89.70	90.38	3,716,583	+0.82(+0.91%)
Dec 20, 2023	91.26	91.59	89.54	89.57	4,587,705	-1.93(-2.11%)
Dec 19, 2023	91.43	91.95	91.13	91.49	4,058,102	+0.37(+0.41%)
Dec 18, 2023	91.16	91.79	90.40	91.12	4,796,609	+0.40(+0.44%)
Dec 15, 2023	90.84	91.52	90.66	90.72	18,333,812	-0.20(-0.22%)
Dec 14, 2023	91.19	92.75	90.92	90.92	9,170,470	+0.26(+0.29%)
Dec 13, 2023	89.20	90.68	88.09	90.66	11,845,593	+1.46(+1.64%)
Dec 12, 2023	89.13	89.33	88.51	89.20	4,209,589	-0.11(-0.12%)
Dec 11, 2023	88.24	89.61	88.24	89.30	4,446,148	+1.61(+1.84%)
Dec 08, 2023	87.71	87.84	87.08	87.69	4,037,562	+0.18(+0.21%)
Dec 07, 2023	87.75	87.84	87.09	87.51	5,739,279	+0.02(+0.02%)
Dec 06, 2023	87.19	87.75	86.58	87.49	5,954,461	-1.38(-1.56%)
Dec 05, 2023	88.85	89.70	88.13	88.87	3,755,664	-0.37(-0.42%)
Dec 04, 2023	90.08	91.03	88.82	89.25	5,966,272	-1.08(-1.19%)
Dec 01, 2023	89.63	90.47	89.31	90.32	3,329,798	+0.66(+0.74%)
Nov 30, 2023	90.30	90.30	89.08	89.66	4,497,692	-0.28(-0.31%)
Nov 29, 2023	90.60	90.73	89.73	89.94	2,736,242	-0.48(-0.53%)
Nov 28, 2023	90.34	90.74	89.84	90.42	2,557,941	+0.10(+0.11%)
Nov 27, 2023	90.34	90.53	89.83	90.32	3,622,281	-0.28(-0.31%)
Nov 24, 2023	90.27	90.67	90.18	90.60	2,165,952	+0.50(+0.55%)
Nov 22, 2023	89.34	90.13	88.89	90.10	3,653,168	+0.98(+1.10%)
Nov 21, 2023	89.00	89.40	88.58	89.12	3,344,168	+0.40(+0.45%)
Nov 20, 2023	87.73	88.81	87.54	88.72	3,609,642	+0.41(+0.47%)
Nov 17, 2023	88.02	88.52	87.43	88.30	3,186,045	+0.64(+0.73%)
Nov 16, 2023	87.45	88.35	86.74	87.66	4,768,400	-0.43(-0.49%)
Nov 15, 2023	87.08	88.10	86.73	88.09	6,557,773	+1.28(+1.47%)
Nov 14, 2023	86.86	87.56	86.54	86.82	6,458,543	+0.38(+0.44%)
Nov 13, 2023	86.31	86.95	85.88	86.43	7,954,464	+0.29(+0.33%)
Nov 10, 2023	86.43	86.50	85.16	86.14	6,256,367	-0.10(-0.11%)
Nov 09, 2023	86.83	86.83	86.05	86.24	5,481,519	-0.38(-0.44%)
Nov 08, 2023	87.67	88.06	86.61	86.62	5,397,849	-1.04(-1.18%)
Nov 07, 2023	87.41	87.92	87.02	87.66	3,210,920	+0.30(+0.34%)
Nov 06, 2023	88.05	88.14	87.18	87.36	5,431,861	-0.53(-0.60%)
Nov 03, 2023	87.87	88.88	87.74	87.89	4,092,094	+0.56(+0.64%)
Nov 02, 2023	85.84	87.43	85.26	87.33	3,748,749	+1.85(+2.17%)
Nov 01, 2023	86.01	86.02	85.03	85.48	4,342,579	-0.14(-0.17%)
Oct 31, 2023	85.73	85.90	85.01	85.63	3,631,056	-0.22(-0.26%)
Oct 30, 2023	84.80	86.34	84.72	85.85	3,979,371	+1.84(+2.20%)
Oct 27, 2023	85.78	86.14	83.77	84.00	4,500,154	-2.15(-2.50%)
Oct 26, 2023	86.32	86.70	85.83	86.15	4,475,198	-0.31(-0.36%)
Oct 25, 2023	86.87	87.75	86.36	86.46	4,187,565	-0.77(-0.88%)
Oct 24, 2023	86.85	87.75	86.80	87.23	3,035,502	-0.09(-0.10%)
Oct 23, 2023	88.65	88.69	86.95	87.32	4,227,110	-1.57(-1.77%)
Oct 20, 2023	87.12	89.73	87.12	88.89	5,822,850	+1.76(+2.02%)
Oct 19, 2023	87.83	89.18	86.63	87.13	6,969,572	-2.38(-2.66%)
Oct 18, 2023	89.61	90.29	89.09	89.51	4,001,568	-0.17(-0.19%)
Oct 17, 2023	89.02	89.72	88.60	89.69	2,828,781	+0.26(+0.29%)
Oct 16, 2023	89.33	89.73	88.55	89.43	3,840,153	+0.83(+0.93%)
Oct 13, 2023	87.66	88.70	87.41	88.60	3,248,023	+0.37(+0.42%)
Oct 12, 2023	89.77	90.03	87.58	88.23	3,811,827	-1.23(-1.37%)
Oct 11, 2023	90.60	90.75	89.02	89.46	3,752,968	-0.86(-0.96%)
Oct 10, 2023	89.65	91.61	89.53	90.32	7,271,918	+1.67(+1.88%)
Oct 09, 2023	88.22	88.68	87.66	88.65	2,558,725	+0.13(+0.15%)
Oct 06, 2023	87.54	88.58	86.92	88.52	5,193,215	+0.18(+0.21%)
Oct 05, 2023	88.16	88.67	87.61	88.33	5,677,677	+0.62(+0.71%)
Oct 04, 2023	86.82	88.01	86.70	87.71	4,323,085	+1.02(+1.17%)
Oct 03, 2023	87.41	87.87	86.52	86.69	4,300,024	-1.09(-1.25%)
Oct 02, 2023	88.64	89.08	87.48	87.79	5,518,751	-1.12(-1.26%)
Sep 29, 2023	90.15	90.15	88.58	88.91	5,550,885	-0.45(-0.51%)
Sep 28, 2023	87.39	89.75	87.29	89.36	7,219,237	+2.62(+3.02%)
Sep 27, 2023	87.29	87.48	86.50	86.74	4,991,103	-0.72(-0.82%)
Sep 26, 2023	88.27	88.33	87.34	87.46	4,357,626	-1.30(-1.46%)
Sep 25, 2023	88.65	88.97	89.04	88.76	4,321,589	-1.15(-1.27%)
Sep 22, 2023	90.71	90.71	89.29	89.90	5,177,891	-0.94(-1.03%)
Sep 21, 2023	91.61	91.97	90.36	90.84	3,792,586	-1.70(-1.83%)
Sep 20, 2023	92.39	93.30	91.90	92.53	3,975,627	+0.37(+0.40%)
Sep 19, 2023	91.85	92.50	91.53	92.17	4,111,145	+0.34(+0.37%)
Sep 18, 2023	91.25	91.89	90.68	91.82	4,812,024	+1.11(+1.22%)
Sep 15, 2023	90.58	91.21	90.21	90.72	7,320,425	-0.49(-0.54%)
Sep 14, 2023	90.39	91.23	90.22	91.21	4,450,282	+1.00(+1.11%)
Sep 13, 2023	89.97	90.52	89.64	90.21	4,950,667	+0.76(+0.85%)
Sep 12, 2023	89.74	89.93	89.07	89.45	3,242,814	-0.08(-0.08%)
Sep 11, 2023	88.97	89.94	88.89	89.52	2,621,429	+0.81(+0.92%)
Sep 08, 2023	88.46	88.78	87.88	88.71	4,363,323	+0.37(+0.42%)
Sep 07, 2023	89.19	89.39	88.12	88.34	3,728,535	-0.26(-0.29%)
Sep 06, 2023	89.16	89.18	88.13	88.60	4,953,086	-0.91(-1.02%)
Sep 05, 2023	90.39	90.64	89.24	89.50	4,570,110	-1.11(-1.22%)
Sep 01, 2023	91.62	91.83	90.04	90.61	2,680,638	-0.36(-0.40%)
Aug 31, 2023	91.86	92.29	90.92	90.97	3,271,857	-0.66(-0.72%)
Aug 30, 2023	91.53	91.68	90.99	91.64	2,718,039	+0.48(+0.53%)
Aug 29, 2023	90.94	91.41	90.21	91.15	2,594,636	+0.35(+0.39%)
Aug 28, 2023	90.35	90.98	90.22	90.80	2,808,109	+0.77(+0.85%)
Aug 25, 2023	89.67	90.09	89.07	90.03	2,613,166	+0.94(+1.05%)
Aug 24, 2023	89.09	90.19	88.94	89.10	2,865,842	-0.23(-0.25%)
Aug 23, 2023	89.40	89.40	88.78	89.32	2,596,392	+0.27(+0.31%)
Aug 22, 2023	88.96	89.30	88.36	89.05	2,596,937	-0.28(-0.32%)
Aug 21, 2023	89.36	90.23	89.05	89.33	3,266,491	-0.03(-0.03%)
Aug 18, 2023	88.33	89.65	88.24	89.36	3,045,955	+0.91(+1.03%)
Aug 17, 2023	89.23	89.64	87.95	88.45	3,574,953	-0.56(-0.63%)
Aug 16, 2023	89.43	90.30	88.75	89.01	3,402,553	-0.61(-0.68%)
Aug 15, 2023	90.41	90.41	89.31	89.62	2,840,285	-1.16(-1.27%)
Aug 14, 2023	91.08	91.39	90.65	90.77	2,919,639	-0.29(-0.32%)
Aug 11, 2023	91.42	91.51	90.66	91.07	2,790,061	-0.64(-0.70%)
Aug 10, 2023	92.34	93.20	91.67	91.71	2,536,755	-0.27(-0.29%)
Aug 09, 2023	91.90	92.57	91.87	91.98	1,931,828	-0.03(-0.03%)
Aug 08, 2023	91.68	92.28	91.03	92.00	2,569,626	-0.06(-0.06%)
Aug 07, 2023	91.46	92.53	91.34	92.06	2,432,151	+0.95(+1.04%)
Aug 04, 2023	92.12	92.46	91.01	91.11	2,703,596	-1.15(-1.24%)
Aug 03, 2023	92.56	92.71	91.96	92.26	2,439,101	-0.49(-0.53%)
Aug 02, 2023	92.69	93.23	91.87	92.75	3,034,318	-0.29(-0.32%)
Aug 01, 2023	94.70	94.85	93.02	93.05	3,569,337	-1.39(-1.47%)
Jul 31, 2023	94.31	94.87	93.93	94.44	5,005,680	-0.13(-0.14%)
Jul 28, 2023	93.76	94.66	93.27	94.57	4,106,531	+1.21(+1.30%)
Jul 27, 2023	93.28	93.71	93.00	93.36	4,902,878	+0.33(+0.36%)
Jul 26, 2023	91.85	93.25	91.46	93.03	4,085,431	+0.98(+1.07%)
Jul 25, 2023	92.09	92.34	90.74	92.04	4,277,732	-0.41(-0.44%)
Jul 24, 2023	92.37	92.74	92.23	92.45	4,661,421	+0.09(+0.10%)
Jul 21, 2023	93.32	93.32	92.06	92.35	4,427,414	-0.63(-0.67%)
Jul 20, 2023	94.50	95.37	92.95	92.98	6,920,281	-0.56(-0.60%)
Jul 19, 2023	92.82	94.17	92.79	93.54	8,081,768	+0.40(+0.43%)
Jul 18, 2023	93.40	94.38	93.06	93.14	6,268,799	-0.57(-0.61%)
Jul 17, 2023	93.90	94.04	92.72	93.71	4,995,018	-0.52(-0.55%)
Jul 14, 2023	95.05	95.34	94.22	94.23	3,102,806	-0.94(-0.99%)
Jul 13, 2023	94.01	95.31	93.81	95.17	5,708,008	+1.41(+1.51%)
Jul 12, 2023	93.52	93.92	93.40	93.76	5,918,462	+0.38(+0.41%)
Jul 11, 2023	92.91	93.38	92.64	93.38	3,610,567	+0.80(+0.87%)
Jul 10, 2023	92.75	93.31	92.24	92.57	4,353,723	+0.05(+0.05%)
Jul 07, 2023	92.33	93.28	92.09	92.53	4,971,075	+0.19(+0.21%)
Jul 06, 2023	91.37	92.55	91.19	92.34	3,264,854	+0.05(+0.05%)
Jul 05, 2023	92.78	92.89	91.89	92.29	4,031,305	-0.98(-1.05%)
Jul 03, 2023	92.81	93.30	92.25	93.26	2,176,316	+0.81(+0.88%)
Jun 30, 2023	92.65	93.01	92.06	92.45	3,965,244	-0.07(-0.07%)
Jun 29, 2023	90.98	92.55	90.87	92.52	3,319,010	+1.41(+1.55%)
Jun 28, 2023	91.07	91.31	90.18	91.10	3,142,856	-0.34(-0.37%)
Jun 27, 2023	91.75	91.98	90.91	91.45	3,532,693	-0.20(-0.22%)
Jun 26, 2023	91.12	91.98	90.25	91.64	4,039,681	+0.45(+0.49%)
Jun 23, 2023	90.60	91.72	90.44	91.20	9,384,473	+0.58(+0.64%)
Jun 22, 2023	90.18	91.03	89.67	90.62	6,099,017	+0.58(+0.64%)
Jun 21, 2023	88.78	90.25	88.61	90.04	5,219,214	+1.43(+1.61%)
Jun 20, 2023	89.49	90.32	88.59	88.61	5,377,731	-0.07(-0.07%)
Jun 16, 2023	88.55	89.82	88.42	88.68	10,215,949	+0.15(+0.17%)
Jun 15, 2023	87.57	88.80	87.33	88.53	5,055,577	-0.78(-0.87%)
May 08, 2023	89.29	89.59	88.84	89.31	2,438,238	+0.00(+0.00%)
May 05, 2023	88.32	89.72	88.03	89.31	2,596,744	+1.10(+1.25%)
May 04, 2023	89.20	89.41	87.64	88.20	4,778,906	-1.38(-1.54%)
May 03, 2023	90.55	90.97	89.55	89.59	3,830,552	-0.98(-1.08%)
May 02, 2023	92.58	92.79	89.17	90.57	4,081,809	-2.28(-2.46%)
May 01, 2023	93.22	94.19	92.79	92.85	2,504,683	-0.58(-0.62%)
Apr 28, 2023	92.20	93.48	91.94	93.43	4,125,134	+1.07(+1.16%)
Apr 27, 2023	91.46	92.67	91.07	92.35	4,420,314	+0.58(+0.63%)
Apr 26, 2023	91.95	92.62	91.74	91.77	2,775,977	-0.46(-0.50%)
Apr 25, 2023	91.90	92.94	91.59	92.23	4,971,213	+0.32(+0.35%)
Apr 24, 2023	91.58	92.19	91.13	91.91	4,386,246	+0.54(+0.59%)
Apr 21, 2023	91.53	91.82	90.05	91.37	5,272,125	+0.99(+1.10%)
Apr 20, 2023	90.11	92.38	89.68	90.38	9,678,450	-4.49(-4.73%)
Apr 19, 2023	94.85	95.25	94.48	94.87	4,331,460	+0.17(+0.18%)
Apr 18, 2023	93.32	94.71	93.22	94.70	3,286,752	+1.30(+1.39%)
Apr 17, 2023	93.18	93.49	92.82	93.40	3,043,750	+0.43(+0.46%)
Apr 14, 2023	93.38	93.49	92.48	92.97	2,465,202	-0.25(-0.27%)
Apr 13, 2023	92.39	93.30	92.19	93.22	3,187,447	+0.90(+0.97%)
Apr 12, 2023	92.03	93.00	91.55	92.32	3,186,597	+0.14(+0.15%)
Apr 11, 2023	92.58	93.17	92.13	92.18	3,096,860	+0.07(+0.07%)
Apr 10, 2023	92.15	92.42	91.68	92.12	3,482,391	-0.43(-0.46%)
Apr 06, 2023	92.29	93.37	92.28	92.55	3,712,521	+0.27(+0.29%)
Apr 05, 2023	91.20	92.50	91.18	92.28	5,059,139	+1.12(+1.23%)
Apr 04, 2023	91.17	91.50	90.54	91.16	3,279,247	-0.34(-0.37%)
Apr 03, 2023	90.86	91.97	90.83	91.49	3,170,316	+0.61(+0.67%)
Mar 31, 2023	90.78	90.99	90.36	90.89	4,159,634	+0.59(+0.65%)
Mar 30, 2023	90.47	91.74	89.96	90.30	5,406,456	+1.78(+2.01%)
Mar 29, 2023	88.62	89.13	88.17	88.52	4,682,882	+0.46(+0.52%)
Mar 28, 2023	86.47	88.22	86.47	88.06	4,877,888	+1.52(+1.76%)
Mar 27, 2023	85.66	86.91	85.53	86.54	6,504,770	+1.73(+2.04%)
Mar 24, 2023	84.78	85.03	84.18	84.81	4,171,071	+0.45(+0.53%)
Mar 23, 2023	86.24	86.45	84.31	84.36	5,937,404	-1.96(-2.27%)
Mar 22, 2023	88.31	88.60	86.19	86.32	8,290,485	-1.93(-2.18%)
Mar 21, 2023	89.40	89.79	87.91	88.25	4,380,624	-0.55(-0.62%)
Mar 20, 2023	87.75	89.02	87.73	88.80	5,541,001	+1.39(+1.59%)
Mar 17, 2023	87.82	88.05	86.17	87.41	20,388,692	-0.55(-0.63%)
Mar 16, 2023	88.70	88.70	87.16	87.96	7,808,196	-0.73(-0.82%)
Mar 15, 2023	88.53	88.90	87.42	88.69	7,710,644	-1.08(-1.20%)
Mar 14, 2023	90.08	90.14	89.01	89.77	6,659,994	-0.02(-0.02%)
Mar 13, 2023	90.56	92.02	89.71	89.79	8,433,572	-0.90(-1.00%)
Mar 10, 2023	91.28	91.90	90.33	90.69	4,306,062	-0.56(-0.62%)
Mar 09, 2023	92.53	92.70	91.18	91.26	4,093,987	-0.73(-0.79%)
Mar 08, 2023	91.48	92.11	91.39	91.98	3,831,333	+0.46(+0.50%)
Mar 07, 2023	92.11	92.30	90.73	91.52	3,993,835	-0.78(-0.85%)
Mar 06, 2023	91.25	92.32	91.06	92.31	3,822,377	+0.83(+0.91%)
Mar 03, 2023	90.86	91.61	90.34	91.48	2,673,852	+0.77(+0.85%)
Mar 02, 2023	89.63	91.03	89.60	90.70	3,596,428	+0.78(+0.87%)
Mar 01, 2023	91.29	91.40	89.51	89.92	4,576,513	+0.19(+0.22%)
Feb 28, 2023	90.08	90.41	89.02	89.73	5,436,030	-0.80(-0.89%)
Feb 27, 2023	91.37	91.46	90.34	90.53	4,188,892	-0.38(-0.42%)
Feb 24, 2023	91.18	91.48	89.85	90.91	3,862,303	-1.15(-1.25%)
Feb 23, 2023	91.97	92.20	91.19	92.06	4,692,485	+0.22(+0.24%)
Feb 22, 2023	92.14	93.34	91.51	91.84	3,815,039	-0.36(-0.39%)
Feb 21, 2023	93.59	93.68	91.91	92.20	4,197,762	-1.70(-1.81%)
Feb 17, 2023	92.45	94.06	92.17	93.89	4,807,715	+1.40(+1.52%)
Feb 16, 2023	92.45	93.38	91.34	92.49	3,181,965	-0.75(-0.80%)
Feb 15, 2023	93.57	93.57	92.46	93.24	3,291,889	-0.55(-0.59%)
Feb 14, 2023	95.43	95.51	93.70	93.79	3,525,478	-1.84(-1.93%)
Feb 13, 2023	94.79	95.71	94.58	95.64	4,107,691	+1.24(+1.32%)
Feb 10, 2023	94.22	94.51	93.12	94.39	4,004,523	+0.31(+0.33%)
Feb 09, 2023	94.42	95.20	93.50	94.08	4,455,639	+0.67(+0.72%)
Feb 08, 2023	93.30	93.90	93.18	93.40	4,215,644	-0.84(-0.89%)
Feb 07, 2023	93.07	94.39	92.77	94.24	4,274,341	+0.36(+0.38%)
Feb 06, 2023	94.57	94.68	93.75	93.88	3,132,536	-0.72(-0.76%)
Feb 03, 2023	95.63	95.65	93.87	94.60	3,828,556	-0.85(-0.89%)
Feb 02, 2023	96.45	96.62	94.82	95.45	4,748,367	-1.73(-1.78%)

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.