Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	88.55	88.96	88.08	88.60	2,647,575	+0.49(+0.56%)
Nov 29, 2023	88.29	88.64	87.48	88.10	1,565,018	+0.36(+0.41%)
Nov 28, 2023	88.67	88.86	87.64	87.75	2,691,254	-0.77(-0.87%)
Nov 27, 2023	88.30	88.80	88.05	88.52	1,344,031	-0.25(-0.28%)
Nov 24, 2023	87.92	88.78	87.92	88.77	678,055	+0.73(+0.83%)
Nov 22, 2023	88.07	88.35	87.27	88.04	1,623,901	-0.18(-0.21%)
Nov 21, 2023	88.19	88.39	87.56	88.22	1,843,982	-0.40(-0.45%)
Nov 20, 2023	88.01	88.91	87.55	88.61	1,951,532	+0.46(+0.53%)
Nov 17, 2023	88.03	88.49	87.79	88.15	2,242,703	+0.43(+0.49%)
Nov 16, 2023	87.36	88.42	87.12	87.72	2,149,251	+0.44(+0.51%)
Nov 15, 2023	87.83	88.29	87.12	87.27	1,927,066	-0.21(-0.24%)
Nov 14, 2023	86.02	87.89	85.85	87.49	2,238,090	+2.88(+3.40%)
Nov 13, 2023	84.84	85.35	84.25	84.61	1,702,117	-0.29(-0.34%)
Nov 10, 2023	83.19	85.03	83.12	84.90	2,113,486	+2.19(+2.65%)
Nov 09, 2023	83.42	84.14	82.50	82.71	1,643,783	-0.59(-0.70%)
Nov 08, 2023	83.36	83.80	82.74	83.29	1,828,284	+0.12(+0.15%)
Nov 07, 2023	82.84	83.42	81.90	83.17	2,042,028	+0.09(+0.10%)
Nov 06, 2023	83.58	83.83	82.52	83.08	1,509,054	-0.41(-0.50%)
Nov 03, 2023	82.06	84.00	81.52	83.49	2,560,892	+2.32(+2.86%)
Nov 02, 2023	80.99	82.04	80.01	81.18	2,148,494	+1.19(+1.49%)
Nov 01, 2023	79.57	80.40	77.86	79.98	3,071,257	+0.60(+0.75%)
Oct 31, 2023	80.04	80.29	79.12	79.39	2,823,811	-1.05(-1.30%)
Oct 30, 2023	80.57	81.17	79.65	80.44	2,305,081	+0.32(+0.40%)
Oct 27, 2023	80.91	81.29	79.75	80.12	2,106,867	-0.60(-0.74%)
Oct 26, 2023	82.07	82.52	80.67	80.71	2,744,620	-0.60(-0.73%)
Oct 25, 2023	82.51	82.75	80.95	81.31	2,878,536	-0.29(-0.35%)
Oct 24, 2023	79.86	81.83	78.27	81.60	4,728,110	+3.34(+4.27%)
Oct 23, 2023	78.49	79.52	78.20	78.26	2,916,093	-0.21(-0.27%)
Oct 20, 2023	79.41	79.71	78.22	78.47	3,364,996	-0.93(-1.18%)
Oct 19, 2023	80.67	81.05	79.09	79.41	2,542,032	-1.06(-1.31%)
Oct 18, 2023	81.29	81.82	79.67	80.46	2,124,793	-1.29(-1.58%)
Oct 17, 2023	81.46	82.23	81.25	81.75	2,089,141	-0.10(-0.12%)
Oct 16, 2023	81.73	82.44	81.22	81.85	2,236,279	+1.27(+1.58%)
Oct 13, 2023	82.05	82.46	80.05	80.58	2,706,692	-1.47(-1.79%)
Oct 12, 2023	83.38	83.45	81.19	82.05	2,035,167	-1.33(-1.59%)
Oct 11, 2023	83.47	83.47	82.08	83.38	3,077,184	-0.09(-0.10%)
Oct 10, 2023	84.26	84.33	83.23	83.47	3,255,483	-0.64(-0.77%)
Oct 09, 2023	83.98	84.39	82.98	84.11	1,415,557	-0.04(-0.05%)
Oct 06, 2023	82.77	84.57	81.84	84.15	2,540,716	+1.20(+1.45%)
Oct 05, 2023	83.06	83.78	82.06	82.95	3,625,910	-0.42(-0.51%)
Oct 04, 2023	80.97	83.59	80.87	83.37	3,360,487	+2.53(+3.13%)
Oct 03, 2023	81.11	81.82	80.41	80.84	2,058,495	-0.69(-0.85%)
Oct 02, 2023	81.83	82.33	80.86	81.53	1,794,390	-0.25(-0.31%)
Sep 29, 2023	82.72	82.72	81.26	81.78	2,087,095	-0.66(-0.81%)
Sep 28, 2023	81.77	83.17	81.76	82.45	1,993,331	+0.87(+1.06%)
Sep 27, 2023	81.22	82.01	80.56	81.58	1,599,950	+0.91(+1.13%)
Sep 26, 2023	81.64	82.27	80.49	80.67	2,042,688	-1.54(-1.87%)
Sep 25, 2023	81.45	82.23	81.72	82.21	1,349,865	+0.51(+0.62%)
Sep 22, 2023	80.80	82.48	80.59	81.70	2,162,470	+1.08(+1.34%)
Sep 21, 2023	81.68	81.68	80.43	80.62	1,897,443	-1.39(-1.69%)
Sep 20, 2023	82.02	83.69	81.99	82.00	1,674,364	+0.08(+0.09%)
Sep 19, 2023	83.00	83.49	81.36	81.93	1,952,677	-1.08(-1.30%)
Sep 18, 2023	82.05	83.05	81.87	83.00	1,359,774	+1.03(+1.26%)
Sep 15, 2023	82.60	82.60	81.63	81.97	3,780,890	-0.63(-0.76%)
Sep 14, 2023	80.76	82.71	80.49	82.60	2,213,456	+2.49(+3.11%)
Sep 13, 2023	82.42	83.01	79.52	80.11	3,090,336	-1.87(-2.28%)
Sep 12, 2023	81.73	82.96	81.59	81.97	1,820,299	+0.00(+0.00%)
Sep 11, 2023	81.71	82.11	81.36	81.97	1,915,510	+0.68(+0.84%)
Sep 08, 2023	80.05	82.31	79.87	81.29	3,142,267	+1.40(+1.76%)
Sep 07, 2023	79.60	80.27	78.66	79.89	2,431,015	+0.29(+0.36%)
Sep 06, 2023	78.82	79.84	78.55	79.60	2,774,818	+1.05(+1.33%)
Sep 05, 2023	80.39	80.72	78.47	78.55	2,724,312	-1.79(-2.23%)
Sep 01, 2023	79.69	80.46	79.39	80.34	2,413,281	+1.18(+1.49%)
Aug 31, 2023	79.94	80.42	79.05	79.16	3,252,646	-0.41(-0.52%)
Aug 30, 2023	79.48	79.74	78.61	79.57	4,168,141	-0.13(-0.17%)
Aug 29, 2023	81.24	81.33	78.36	79.70	3,954,210	-2.23(-2.72%)
Aug 28, 2023	82.01	82.54	81.52	81.94	1,075,185	+0.38(+0.47%)
Aug 25, 2023	81.23	81.82	80.60	81.55	1,616,149	+0.53(+0.65%)
Aug 24, 2023	81.98	82.74	80.99	81.02	1,594,489	-1.37(-1.66%)
Aug 23, 2023	81.76	82.56	81.50	82.39	1,444,764	+0.69(+0.85%)
Aug 22, 2023	81.67	81.79	81.06	81.70	1,662,706	+0.34(+0.41%)
Aug 21, 2023	81.33	81.70	80.54	81.36	1,485,443	-0.08(-0.09%)
Aug 18, 2023	80.04	81.60	79.85	81.44	1,924,030	+0.88(+1.09%)
Aug 17, 2023	82.04	82.08	80.51	80.56	1,480,159	-0.78(-0.96%)
Aug 16, 2023	81.60	82.69	81.22	81.34	1,932,995	-0.23(-0.28%)
Aug 15, 2023	82.05	82.22	81.35	81.57	1,461,056	-0.89(-1.08%)
Aug 14, 2023	81.94	82.54	81.31	82.46	1,429,050	+0.17(+0.21%)
Aug 11, 2023	81.81	82.44	81.54	82.29	1,254,220	+0.33(+0.40%)
Aug 10, 2023	82.40	82.95	81.45	81.96	1,512,780	+0.06(+0.07%)
Aug 09, 2023	81.98	82.83	81.77	81.91	1,838,952	+0.00(+0.00%)
Aug 08, 2023	80.31	82.02	79.97	81.91	1,997,334	+0.75(+0.92%)
Aug 07, 2023	80.98	81.48	80.87	81.16	1,793,386	+0.71(+0.88%)
Aug 04, 2023	81.58	81.99	80.02	80.45	2,809,146	-0.95(-1.17%)
Aug 03, 2023	82.15	82.40	80.43	81.40	3,054,846	-1.13(-1.37%)
Aug 02, 2023	82.76	82.97	81.92	82.53	2,259,621	-0.35(-0.42%)
Aug 01, 2023	82.31	83.63	82.24	82.88	2,052,240	+0.29(+0.35%)
Jul 31, 2023	82.21	82.61	81.66	82.59	2,823,177	+0.76(+0.93%)
Jul 28, 2023	81.64	82.30	81.08	81.83	3,048,104	-0.01(-0.01%)
Jul 27, 2023	81.54	82.02	80.52	81.84	3,189,175	+0.71(+0.87%)
Jul 26, 2023	83.09	83.23	80.38	81.13	3,525,535	-1.63(-1.97%)
Jul 25, 2023	79.89	83.09	77.84	82.76	5,309,258	-2.29(-2.69%)
Jul 24, 2023	84.47	85.31	84.43	85.05	3,640,528	+0.76(+0.90%)
Jul 21, 2023	85.22	85.77	84.18	84.29	10,526,808	-0.88(-1.04%)
Jul 20, 2023	86.24	86.35	84.76	85.18	3,100,095	-0.17(-0.20%)
Jul 19, 2023	84.54	85.50	84.25	85.35	2,810,029	-0.39(-0.46%)
Jul 18, 2023	84.04	85.90	83.90	85.74	2,853,813	+1.78(+2.12%)
Jul 17, 2023	83.01	84.21	82.37	83.96	3,308,506	+1.82(+2.22%)
Jul 14, 2023	82.41	82.41	81.14	82.14	1,933,072	-0.11(-0.13%)
Jul 13, 2023	82.50	83.01	82.21	82.24	2,218,670	-0.44(-0.53%)
Jul 12, 2023	83.33	84.21	82.61	82.68	3,320,527	+0.10(+0.12%)
Jul 11, 2023	81.51	82.79	81.38	82.59	2,596,913	+1.46(+1.80%)
Jul 10, 2023	79.37	81.55	79.29	81.13	4,146,051	+2.21(+2.79%)
Jul 07, 2023	78.45	80.06	78.45	78.92	1,879,887	+0.47(+0.60%)
Jul 06, 2023	78.29	78.74	77.58	78.45	1,879,847	-0.44(-0.56%)
Jul 05, 2023	79.55	79.74	78.60	78.90	2,924,929	-1.30(-1.63%)
Jul 03, 2023	80.04	80.55	79.53	80.20	946,023	-0.01(-0.01%)
Jun 30, 2023	80.09	81.68	79.90	80.21	3,108,202	+1.00(+1.26%)
Jun 29, 2023	77.66	79.84	77.32	79.21	2,353,824	+1.85(+2.39%)
Jun 28, 2023	77.05	77.46	76.66	77.36	1,895,522	+0.31(+0.40%)
Jun 27, 2023	76.18	77.10	75.67	77.05	1,834,946	+1.10(+1.45%)
Jun 26, 2023	75.62	76.47	75.35	75.95	1,859,362	+0.74(+0.98%)
Jun 23, 2023	74.47	75.36	73.77	75.21	2,699,921	+0.32(+0.42%)
Jun 22, 2023	75.27	75.32	74.44	74.90	1,528,504	-0.39(-0.52%)
Jun 21, 2023	74.46	75.59	73.92	75.29	2,390,947	+0.72(+0.96%)
Jun 20, 2023	75.03	75.03	73.72	74.57	2,569,456	-0.82(-1.09%)
Jun 16, 2023	76.17	76.17	75.24	75.40	4,116,092	-0.40(-0.53%)
Jun 15, 2023	75.06	75.97	74.52	75.80	1,869,183	+6.25(+8.99%)
May 08, 2023	69.98	70.14	68.66	69.55	2,243,942	+0.02(+0.03%)
May 05, 2023	68.68	69.68	68.62	69.53	2,513,749	+1.66(+2.45%)
May 04, 2023	68.29	68.43	66.85	67.86	2,506,618	-0.58(-0.85%)
May 03, 2023	69.35	70.33	68.35	68.45	3,069,025	-0.76(-1.10%)
May 02, 2023	70.78	71.09	68.53	69.21	4,176,673	-2.26(-3.16%)
May 01, 2023	71.37	72.34	71.20	71.47	2,162,141	+0.10(+0.13%)
Apr 28, 2023	70.57	71.77	70.39	71.37	2,424,643	+0.97(+1.38%)
Apr 27, 2023	70.02	70.53	68.57	70.40	3,078,734	+0.54(+0.78%)
Apr 26, 2023	71.17	71.92	69.54	69.85	4,395,745	-1.62(-2.27%)
Apr 25, 2023	71.92	72.37	69.47	71.48	6,557,475	+0.98(+1.40%)
Apr 24, 2023	70.13	71.31	70.13	70.49	4,652,421	+0.59(+0.85%)
Apr 21, 2023	69.05	70.07	68.42	69.90	10,530,997	+0.54(+0.79%)
Apr 20, 2023	69.16	70.06	68.98	69.36	4,723,785	-0.32(-0.45%)
Apr 19, 2023	69.80	70.03	68.93	69.67	2,284,218	-0.16(-0.23%)
Apr 18, 2023	70.36	70.76	69.68	69.83	2,713,230	-0.17(-0.25%)
Apr 17, 2023	69.57	70.30	69.54	70.01	2,794,820	+0.49(+0.70%)
Apr 14, 2023	68.48	69.59	68.47	69.52	2,456,071	+1.11(+1.62%)
Apr 13, 2023	68.91	69.27	67.65	68.41	2,580,758	-0.50(-0.72%)
Apr 12, 2023	68.50	69.42	68.50	68.91	2,674,689	+1.03(+1.51%)
Apr 11, 2023	66.83	68.41	66.76	67.88	3,308,895	+1.29(+1.94%)
Apr 10, 2023	65.26	66.60	65.07	66.58	1,874,002	+1.14(+1.74%)
Apr 06, 2023	65.55	66.15	64.97	65.45	2,603,277	+0.01(+0.01%)
Apr 05, 2023	67.22	67.33	64.48	65.44	4,223,980	-2.24(-3.30%)
Apr 04, 2023	69.78	69.91	67.43	67.67	2,465,529	-2.12(-3.04%)
Apr 03, 2023	70.02	70.68	69.20	69.80	2,489,864	-0.15(-0.22%)
Mar 31, 2023	68.95	70.06	68.82	69.95	3,148,722	+0.95(+1.37%)
Mar 30, 2023	69.66	69.80	68.79	69.00	1,945,050	-0.13(-0.19%)
Mar 29, 2023	69.36	69.48	68.75	69.14	2,330,630	+0.49(+0.71%)
Mar 28, 2023	67.79	68.71	67.74	68.65	1,881,129	+0.86(+1.27%)
Mar 27, 2023	67.39	67.99	66.83	67.79	2,553,179	+0.99(+1.49%)
Mar 24, 2023	66.18	66.81	65.26	66.79	2,603,541	+0.11(+0.17%)
Mar 23, 2023	67.11	68.53	66.34	66.68	3,284,700	-0.54(-0.80%)
Mar 22, 2023	68.17	68.66	67.18	67.22	2,550,097	-1.05(-1.54%)
Mar 21, 2023	67.95	68.52	67.80	68.27	3,260,574	+1.04(+1.55%)
Mar 20, 2023	66.58	67.31	66.16	67.22	3,225,261	+1.59(+2.42%)
Mar 17, 2023	67.13	67.22	65.19	65.64	6,145,213	-2.04(-3.02%)
Mar 16, 2023	67.00	67.90	66.28	67.68	4,147,116	+0.13(+0.20%)
Mar 15, 2023	68.49	68.52	66.50	67.55	4,858,674	-1.78(-2.56%)
Mar 14, 2023	68.68	70.07	68.60	69.33	3,094,796	+1.08(+1.58%)
Mar 13, 2023	68.32	69.50	67.90	68.25	3,506,738	-0.86(-1.24%)
Mar 10, 2023	71.29	71.38	68.93	69.11	3,182,147	-1.90(-2.68%)
Mar 09, 2023	72.86	73.10	70.94	71.01	2,628,148	-1.58(-2.17%)
Mar 08, 2023	72.81	73.07	72.10	72.59	2,172,382	+0.16(+0.22%)
Mar 07, 2023	72.85	73.31	72.31	72.42	3,891,937	-0.47(-0.64%)
Mar 06, 2023	72.81	73.23	72.63	72.89	5,823,722	+0.09(+0.12%)
Mar 03, 2023	71.67	72.96	71.10	72.81	3,980,706	+1.34(+1.87%)
Mar 02, 2023	69.65	71.65	69.40	71.47	3,381,484	+1.66(+2.38%)
Mar 01, 2023	68.77	69.87	68.65	69.80	4,141,039	+0.81(+1.18%)
Feb 28, 2023	68.96	69.27	68.55	68.99	3,712,187	+0.09(+0.12%)
Feb 27, 2023	69.56	69.56	68.12	68.91	2,843,325	-0.18(-0.26%)
Feb 24, 2023	69.09	69.50	68.56	69.09	2,599,436	-1.09(-1.55%)
Feb 23, 2023	70.31	70.63	69.97	70.18	2,096,074	+0.32(+0.47%)
Feb 22, 2023	70.93	71.65	69.62	69.85	2,493,608	-0.73(-1.03%)
Feb 21, 2023	72.01	72.27	70.29	70.58	2,852,278	-1.75(-2.42%)
Feb 17, 2023	71.73	72.74	71.65	72.33	2,717,969	+0.78(+1.10%)
Feb 16, 2023	71.04	72.02	69.11	71.54	2,241,999	-0.04(-0.05%)
Feb 15, 2023	69.94	71.67	69.77	71.58	2,983,274	+1.63(+2.34%)
Feb 14, 2023	69.67	70.72	68.94	69.95	2,804,215	+0.19(+0.27%)
Feb 13, 2023	69.39	70.04	68.98	69.76	1,973,518	+0.25(+0.36%)
Feb 10, 2023	70.01	70.18	68.98	69.51	2,406,254	-0.02(-0.03%)
Feb 09, 2023	69.89	70.93	69.20	69.53	4,633,577	+1.01(+1.47%)
Feb 08, 2023	69.99	70.28	68.48	68.52	3,181,421	-1.50(-2.14%)
Feb 07, 2023	69.91	70.35	68.86	70.02	3,199,728	-0.10(-0.14%)
Feb 06, 2023	69.82	70.35	69.58	70.11	3,572,744	+0.17(+0.24%)
Feb 03, 2023	70.38	70.71	69.82	69.95	2,544,499	-0.91(-1.28%)
Feb 02, 2023	70.67	71.10	69.72	70.86	3,092,359	+0.16(+0.22%)
Feb 01, 2023	68.93	71.16	68.42	70.70	4,067,596	+1.30(+1.88%)
Jan 31, 2023	69.38	69.61	68.69	69.40	4,390,048	+0.34(+0.49%)
Jan 30, 2023	70.08	70.51	68.95	69.06	4,172,909	-1.17(-1.67%)
Jan 27, 2023	71.11	71.26	69.17	70.24	4,415,339	-1.02(-1.43%)
Jan 26, 2023	71.04	71.67	70.20	71.25	4,209,542	+0.90(+1.28%)
Jan 25, 2023	70.34	70.67	69.40	70.35	4,224,571	-0.17(-0.24%)
Jan 24, 2023	66.66	70.75	65.71	70.52	12,165,577	+5.61(+8.64%)
Jan 23, 2023	63.37	65.43	62.89	64.92	6,262,814	+1.94(+3.08%)
Jan 20, 2023	62.13	63.14	61.80	62.97	3,494,189	+0.75(+1.20%)
Jan 19, 2023	63.18	63.18	61.69	62.22	3,301,584	-1.10(-1.73%)
Jan 18, 2023	64.79	65.11	63.25	63.32	3,717,850	-1.19(-1.84%)
Jan 17, 2023	65.39	65.57	64.46	64.51	3,387,430	-0.67(-1.03%)
Jan 13, 2023	64.05	65.25	63.84	65.18	2,682,203	+0.81(+1.26%)
Jan 12, 2023	63.79	64.69	63.66	64.37	3,053,219	+0.21(+0.33%)
Jan 11, 2023	63.86	64.21	63.12	64.16	3,547,469	+0.36(+0.57%)
Jan 10, 2023	62.70	63.82	62.39	63.80	2,896,279	+0.44(+0.70%)
Jan 09, 2023	63.65	64.23	63.19	63.35	2,846,207	-0.34(-0.53%)
Jan 06, 2023	62.53	63.87	62.53	63.69	2,512,036	+1.61(+2.60%)
Jan 05, 2023	62.17	62.37	61.56	62.08	2,744,345	-0.27(-0.44%)
Jan 04, 2023	62.90	63.07	62.07	62.35	2,782,188	-0.14(-0.22%)
Jan 03, 2023	62.78	63.00	62.01	62.49	3,109,757	-0.34(-0.54%)
Dec 30, 2022	62.21	63.06	61.96	62.83	1,988,299	+0.23(+0.38%)
Dec 29, 2022	63.40	63.48	62.44	62.59	2,164,800	-0.42(-0.66%)
Dec 28, 2022	63.93	64.01	62.95	63.01	1,611,044	-0.68(-1.07%)
Dec 27, 2022	63.96	64.22	63.53	63.69	1,638,294	-0.15(-0.23%)
Dec 23, 2022	63.34	64.18	63.04	63.84	2,421,176	+0.46(+0.73%)
Dec 22, 2022	63.93	64.11	62.50	63.37	4,050,093	-0.78(-1.22%)
Dec 21, 2022	63.57	64.41	63.43	64.15	2,662,454	+1.04(+1.65%)
Dec 20, 2022	63.07	63.68	62.82	63.11	3,413,283	+0.19(+0.30%)
Dec 19, 2022	62.39	63.47	62.39	62.92	3,133,686	+0.56(+0.90%)
Dec 16, 2022	61.63	62.66	61.26	62.36	7,795,193	+0.19(+0.31%)
Dec 15, 2022	63.47	63.47	61.87	62.17	4,381,903	-1.29(-2.03%)
Dec 14, 2022	64.62	65.14	63.12	63.46	3,864,134	+0.33(+0.53%)
Dec 13, 2022	65.10	65.22	62.20	63.13	4,315,223	-0.46(-0.72%)
Dec 12, 2022	62.84	63.84	62.28	63.58	3,399,245	+1.05(+1.68%)
Dec 09, 2022	64.10	64.24	62.40	62.54	5,006,760	-1.45(-2.27%)
Dec 08, 2022	64.67	65.17	63.70	63.99	2,533,908	-0.54(-0.84%)
Dec 07, 2022	64.20	64.99	64.16	64.53	3,228,908	+0.51(+0.79%)
Dec 06, 2022	63.94	64.29	63.52	64.02	3,746,095	+0.19(+0.30%)
Dec 05, 2022	64.88	64.89	63.72	63.83	2,513,322	-1.50(-2.30%)
Dec 02, 2022	64.48	65.53	64.27	65.33	3,303,776	-0.10(-0.15%)

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.