Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	88.93	89.55	87.16	88.35	29,775	-0.36(-0.41%)
Jan 30, 2024	89.09	89.19	88.33	88.71	29,608	+0.04(+0.05%)
Jan 29, 2024	88.30	88.85	87.75	88.67	33,828	+1.04(+1.19%)
Jan 26, 2024	87.64	87.86	87.56	87.63	26,528	+0.09(+0.10%)
Jan 25, 2024	87.81	88.01	87.28	87.54	103,239	+0.19(+0.22%)
Jan 24, 2024	88.21	88.26	87.34	87.35	35,601	-0.20(-0.23%)
Jan 23, 2024	87.16	87.65	87.16	87.55	28,678	+0.67(+0.77%)
Jan 22, 2024	86.50	87.20	86.50	86.88	25,809	-0.68(-0.78%)
Jan 19, 2024	87.75	87.77	87.33	87.56	37,946	-0.12(-0.14%)
Jan 18, 2024	86.91	87.69	86.91	87.68	29,886	+0.84(+0.97%)
Jan 17, 2024	87.54	87.54	86.67	86.84	24,601	-1.29(-1.46%)
Jan 16, 2024	88.62	88.62	87.76	88.13	21,182	-0.82(-0.92%)
Jan 12, 2024	89.54	89.95	88.66	88.95	18,191	+0.69(+0.78%)
Jan 11, 2024	88.37	88.63	87.49	88.26	15,505	-0.06(-0.07%)
Jan 10, 2024	88.26	88.51	88.10	88.32	37,793	-0.04(-0.04%)
Jan 09, 2024	88.53	88.93	88.25	88.36	34,572	-0.29(-0.33%)
Jan 08, 2024	88.34	89.18	88.34	88.65	27,772	-0.74(-0.83%)
Jan 05, 2024	89.40	90.20	89.15	89.39	18,042	+0.15(+0.17%)
Jan 04, 2024	89.00	89.46	89.00	89.24	28,524	-0.13(-0.15%)
Jan 03, 2024	89.36	89.62	88.97	89.37	24,384	-1.24(-1.37%)
Jan 02, 2024	91.36	91.36	90.56	90.61	17,896	-0.41(-0.45%)
Dec 29, 2023	90.94	91.44	90.84	91.02	24,005	-0.56(-0.61%)
Dec 28, 2023	91.87	92.36	91.58	91.58	31,348	-0.72(-0.78%)
Dec 27, 2023	91.86	92.66	91.86	92.30	36,740	+0.05(+0.05%)
Dec 26, 2023	91.80	92.25	91.70	92.25	18,428	+0.46(+0.50%)
Dec 22, 2023	92.65	92.86	91.59	91.79	113,201	+0.19(+0.21%)
Dec 21, 2023	91.31	91.80	91.20	91.60	23,512	+0.79(+0.87%)
Dec 20, 2023	91.47	91.65	90.81	90.81	38,759	-0.46(-0.50%)
Dec 19, 2023	90.76	91.72	90.76	91.27	22,214	+0.97(+1.07%)
Dec 18, 2023	90.71	90.74	90.12	90.30	22,864	+0.20(+0.22%)
Dec 15, 2023	90.48	90.94	89.93	90.10	35,286	-0.59(-0.65%)
Dec 14, 2023	90.42	90.82	90.30	90.69	38,460	+1.51(+1.69%)
Dec 13, 2023	87.34	89.27	86.50	89.18	36,175	+2.30(+2.65%)
Dec 12, 2023	86.86	87.05	86.70	86.88	56,193	+0.07(+0.08%)
Dec 11, 2023	87.01	87.05	86.53	86.81	24,460	-0.71(-0.81%)
Dec 08, 2023	88.14	88.53	87.31	87.52	23,099	-1.68(-1.88%)
Dec 07, 2023	89.28	89.39	88.74	89.20	71,761	+0.19(+0.21%)
Dec 06, 2023	89.57	89.60	88.98	89.01	32,584	+0.02(+0.02%)
Dec 05, 2023	89.57	89.57	88.67	88.99	53,366	-0.91(-1.01%)
Dec 04, 2023	91.55	91.55	89.72	89.90	23,787	-2.31(-2.51%)
Dec 01, 2023	91.22	92.43	90.94	92.21	25,479	+1.02(+1.12%)
Nov 30, 2023	91.08	91.29	90.87	91.19	27,656	-0.23(-0.25%)
Nov 29, 2023	91.10	91.58	91.00	91.42	19,256	+0.12(+0.13%)
Nov 28, 2023	90.60	91.46	90.55	91.30	19,508	+1.04(+1.15%)
Nov 27, 2023	90.17	90.27	89.88	90.26	62,670	+0.59(+0.66%)
Nov 24, 2023	89.00	89.67	89.00	89.67	14,541	+1.21(+1.37%)
Nov 22, 2023	88.64	88.95	88.32	88.46	24,758	-0.54(-0.61%)
Nov 21, 2023	89.10	89.52	88.94	89.00	241,988	+1.03(+1.17%)
Nov 20, 2023	87.34	88.27	87.34	87.97	30,661	-0.21(-0.24%)
Nov 17, 2023	88.21	88.40	88.04	88.18	37,322	+0.02(+0.02%)
Nov 16, 2023	87.94	88.69	87.94	88.16	19,505	+1.06(+1.22%)
Nov 15, 2023	87.04	87.49	86.78	87.10	44,448	+0.25(+0.29%)
Nov 14, 2023	86.19	87.15	86.19	86.85	46,384	+1.55(+1.82%)
Nov 13, 2023	84.45	85.42	84.42	85.30	32,141	+0.59(+0.70%)
Nov 10, 2023	85.38	85.47	84.71	84.71	33,549	-1.21(-1.41%)
Nov 09, 2023	86.17	86.59	85.85	85.92	30,346	-0.12(-0.14%)
Nov 08, 2023	86.30	86.58	85.95	86.04	37,604	-0.75(-0.87%)
Nov 07, 2023	86.69	86.86	86.42	86.80	25,115	-0.97(-1.10%)
Nov 06, 2023	88.23	88.29	87.76	87.76	15,376	-0.68(-0.77%)
Nov 03, 2023	88.13	88.78	88.13	88.44	36,518	+0.63(+0.72%)
Nov 02, 2023	87.96	88.11	87.58	87.81	30,563	+0.12(+0.14%)
Nov 01, 2023	87.95	88.41	87.11	87.69	72,240	-0.36(-0.41%)
Oct 31, 2023	88.60	89.12	87.78	88.05	22,112	-0.66(-0.74%)
Oct 30, 2023	89.24	89.24	88.56	88.71	48,073	+0.03(+0.03%)
Oct 27, 2023	87.84	88.83	87.47	88.68	22,085	+0.91(+1.04%)
Oct 26, 2023	87.74	87.97	87.24	87.77	18,070	+0.03(+0.03%)
Oct 25, 2023	87.65	87.97	87.10	87.74	31,213	+0.17(+0.20%)
Oct 24, 2023	87.24	87.77	87.06	87.57	15,808	-0.02(-0.03%)
Oct 23, 2023	88.03	88.11	87.42	87.59	15,512	-0.52(-0.59%)
Oct 20, 2023	87.78	88.94	87.78	88.11	40,385	+0.47(+0.54%)
Oct 19, 2023	86.80	87.78	86.64	87.64	44,204	+0.77(+0.89%)
Oct 18, 2023	87.18	87.55	86.50	86.87	21,316	+0.71(+0.82%)
Oct 17, 2023	85.90	86.62	85.85	86.16	14,137	+0.33(+0.38%)
Oct 16, 2023	85.69	86.01	85.67	85.83	14,887	-0.35(-0.41%)
Oct 13, 2023	85.10	86.30	85.10	86.18	17,761	+2.65(+3.17%)
Oct 12, 2023	84.16	84.16	83.46	83.53	27,992	-0.61(-0.72%)
Oct 11, 2023	84.12	84.29	83.89	84.14	25,106	+0.57(+0.68%)
Oct 10, 2023	83.31	83.69	83.19	83.57	36,016	+0.12(+0.14%)
Oct 09, 2023	82.73	83.60	82.73	83.45	19,382	+1.20(+1.46%)
Oct 06, 2023	82.09	82.63	81.30	82.25	25,318	+0.77(+0.94%)
Oct 05, 2023	81.48	81.71	80.99	81.48	32,003	-0.26(-0.32%)
Oct 04, 2023	81.88	81.91	81.11	81.74	182,798	-0.17(-0.21%)
Oct 03, 2023	81.83	82.31	81.59	81.91	56,198	-0.45(-0.55%)
Oct 02, 2023	83.00	83.00	82.27	82.36	56,752	-1.79(-2.13%)
Sep 29, 2023	86.15	86.15	83.94	84.15	20,756	-1.04(-1.22%)
Sep 28, 2023	84.89	85.49	84.89	85.19	20,167	+0.11(+0.13%)
Sep 27, 2023	85.61	85.61	84.89	85.08	83,721	-1.07(-1.24%)
Sep 26, 2023	86.23	86.63	86.12	86.15	40,169	-0.81(-0.94%)
Sep 25, 2023	87.44	86.97	86.87	86.96	22,417	-0.83(-0.95%)
Sep 22, 2023	87.85	88.07	87.74	87.79	11,610	+0.30(+0.34%)
Sep 21, 2023	86.90	87.69	86.90	87.49	25,255	-0.31(-0.35%)
Sep 20, 2023	87.72	88.62	87.72	87.80	21,646	+0.05(+0.05%)
Sep 19, 2023	87.92	88.00	87.63	87.75	37,851	+0.09(+0.11%)
Sep 18, 2023	87.36	87.69	87.03	87.66	23,000	+0.46(+0.53%)
Sep 15, 2023	87.41	87.66	87.16	87.20	29,873	+0.89(+1.03%)
Sep 14, 2023	85.90	86.53	85.85	86.31	40,515	-0.26(-0.30%)
Sep 13, 2023	86.69	86.86	86.45	86.57	25,540	-0.24(-0.28%)
Sep 12, 2023	86.37	86.97	86.37	86.81	32,366	-0.17(-0.20%)
Sep 11, 2023	87.23	87.23	86.72	86.98	23,471	+0.45(+0.52%)
Sep 08, 2023	86.78	87.07	86.45	86.53	17,574	-0.17(-0.20%)
Sep 07, 2023	86.66	86.88	86.61	86.70	23,686	-0.25(-0.29%)
Sep 06, 2023	86.98	87.13	86.57	86.95	21,695	-0.70(-0.79%)
Sep 05, 2023	88.32	88.32	87.58	87.65	29,166	-1.16(-1.31%)
Sep 01, 2023	89.62	89.62	88.74	88.81	18,153	-0.30(-0.34%)
Aug 31, 2023	89.42	89.55	89.02	89.11	24,055	-0.39(-0.44%)
Aug 30, 2023	89.83	90.00	89.43	89.50	20,940	-0.04(-0.04%)
Aug 29, 2023	88.35	89.62	88.35	89.54	23,116	+1.03(+1.16%)
Aug 28, 2023	88.12	88.87	88.12	88.51	24,949	+0.50(+0.57%)
Aug 25, 2023	88.18	88.48	87.50	88.01	22,734	-0.07(-0.08%)
Aug 24, 2023	88.14	88.55	87.97	88.08	19,148	-0.40(-0.45%)
Aug 23, 2023	88.07	88.65	87.96	88.48	21,061	+1.71(+1.97%)
Aug 22, 2023	86.82	87.08	86.68	86.77	22,919	+0.28(+0.32%)
Aug 21, 2023	86.49	86.63	85.95	86.49	26,162	+0.52(+0.60%)
Aug 18, 2023	85.87	86.22	85.76	85.97	31,452	+0.38(+0.44%)
Aug 17, 2023	86.31	86.40	85.34	85.59	64,291	+0.34(+0.40%)
Aug 16, 2023	85.81	86.18	85.25	85.25	179,534	-0.65(-0.76%)
Aug 15, 2023	85.91	86.45	85.59	85.90	24,613	-0.48(-0.56%)
Aug 14, 2023	86.17	86.65	86.02	86.38	22,713	-0.39(-0.45%)
Aug 11, 2023	86.83	87.21	86.76	86.77	37,056	-0.03(-0.03%)
Aug 10, 2023	87.78	87.78	86.67	86.80	19,996	+0.35(+0.40%)
Aug 09, 2023	86.65	87.00	86.42	86.45	98,633	-0.30(-0.35%)
Aug 08, 2023	86.82	86.97	86.52	86.75	31,484	-0.98(-1.12%)
Aug 07, 2023	88.26	88.26	87.44	87.73	29,956	-0.71(-0.80%)
Aug 04, 2023	88.25	88.60	88.20	88.44	16,768	+0.36(+0.41%)
Aug 03, 2023	88.09	88.32	87.95	88.08	26,622	-0.22(-0.25%)
Aug 02, 2023	89.08	89.08	88.11	88.30	30,675	-0.75(-0.84%)
Aug 01, 2023	89.16	89.20	88.82	89.05	48,642	-1.36(-1.50%)
Jul 31, 2023	90.08	90.78	90.08	90.41	17,035	+0.89(+0.99%)
Jul 28, 2023	89.17	89.83	89.17	89.52	16,661	+0.61(+0.69%)
Jul 27, 2023	89.64	89.64	88.88	88.91	16,875	-1.94(-2.14%)
Jul 26, 2023	90.30	90.97	90.06	90.85	20,566	+0.54(+0.60%)
Jul 25, 2023	90.29	90.56	90.16	90.31	16,814	+0.67(+0.75%)
Jul 24, 2023	90.02	90.15	89.62	89.64	30,983	-0.70(-0.77%)
Jul 21, 2023	90.26	90.50	90.16	90.34	38,340	-0.16(-0.18%)
Jul 20, 2023	91.37	91.51	90.41	90.50	31,736	-0.94(-1.03%)
Jul 19, 2023	91.30	91.55	91.09	91.44	34,322	+0.05(+0.05%)
Jul 18, 2023	90.86	91.75	90.59	91.39	60,332	+0.92(+1.02%)
Jul 17, 2023	90.19	90.48	89.87	90.47	36,258	+0.15(+0.17%)
Jul 14, 2023	90.28	90.71	90.14	90.32	24,795	-0.27(-0.30%)
Jul 13, 2023	90.28	90.61	90.14	90.59	19,044	+0.99(+1.10%)
Jul 12, 2023	89.20	89.72	89.18	89.60	21,055	+2.10(+2.40%)
Jul 11, 2023	87.55	87.70	87.42	87.50	26,333	+0.10(+0.11%)
Jul 10, 2023	86.70	87.55	86.70	87.40	17,254	-0.02(-0.03%)
Jul 07, 2023	86.80	87.65	86.80	87.42	27,522	+1.00(+1.16%)
Jul 06, 2023	86.90	86.93	86.08	86.42	69,534	-0.83(-0.95%)
Jul 05, 2023	87.70	87.70	87.19	87.25	83,471	+0.26(+0.30%)
Jul 03, 2023	87.04	87.49	86.93	86.99	17,223	+0.23(+0.27%)
Jun 30, 2023	86.35	86.90	86.21	86.76	19,979	+0.64(+0.74%)
Jun 29, 2023	85.54	86.39	85.54	86.12	99,489	-0.48(-0.55%)
Jun 28, 2023	86.35	86.86	86.11	86.60	75,891	-0.61(-0.70%)
Jun 27, 2023	87.79	87.79	86.97	87.21	18,677	-0.23(-0.26%)
Jun 26, 2023	87.71	87.71	87.31	87.44	69,876	+0.64(+0.74%)
Jun 23, 2023	87.17	87.46	86.66	86.80	22,576	+0.14(+0.16%)
Jun 22, 2023	87.07	87.33	86.58	86.66	35,496	-1.19(-1.35%)
Jun 21, 2023	87.73	88.16	87.43	87.85	35,184	-0.94(-1.06%)
Jun 20, 2023	89.04	89.04	88.29	88.79	73,450	-1.71(-1.89%)
Jun 16, 2023	90.20	90.74	90.18	90.50	19,585	+0.27(+0.30%)
Jun 15, 2023	89.27	90.30	89.26	90.23	32,137	-4.65(-4.90%)
May 08, 2023	94.97	95.50	94.83	94.88	72,250	+0.29(+0.31%)
May 05, 2023	93.89	94.70	93.64	94.59	16,234	-0.98(-1.03%)
May 04, 2023	94.44	95.67	94.44	95.57	25,899	+1.05(+1.11%)
May 03, 2023	94.07	94.68	93.76	94.52	81,338	+0.48(+0.51%)
May 02, 2023	92.51	94.06	92.42	94.04	43,366	+1.32(+1.42%)
May 01, 2023	94.73	94.73	92.60	92.72	22,678	-0.49(-0.53%)
Apr 28, 2023	93.06	93.61	92.94	93.21	35,940	-0.07(-0.08%)
Apr 27, 2023	92.76	93.38	92.33	93.28	28,676	-0.10(-0.11%)
Apr 26, 2023	94.01	94.01	93.01	93.38	58,580	-0.27(-0.29%)
Apr 25, 2023	93.14	93.69	92.70	93.65	30,348	+0.13(+0.14%)
Apr 24, 2023	93.16	93.85	93.00	93.52	18,558	-0.27(-0.29%)
Apr 21, 2023	94.27	94.72	93.50	93.79	28,093	-0.54(-0.57%)
Apr 20, 2023	94.51	95.08	94.33	94.33	20,297	+0.16(+0.17%)
Apr 19, 2023	93.73	94.71	93.73	94.17	30,799	-0.32(-0.34%)
Apr 18, 2023	93.91	95.15	93.91	94.49	31,539	+0.59(+0.63%)
Apr 17, 2023	94.00	94.00	93.19	93.90	29,322	-0.09(-0.10%)
Apr 14, 2023	94.95	95.35	93.48	93.99	23,830	-1.57(-1.64%)
Apr 13, 2023	95.10	95.74	94.94	95.56	37,877	+1.47(+1.56%)
Apr 12, 2023	93.99	94.35	93.27	94.09	41,298	+0.94(+1.01%)
Apr 11, 2023	93.00	93.59	92.82	93.15	155,108	+0.86(+0.93%)
Apr 10, 2023	92.83	92.83	92.10	92.29	38,709	-0.87(-0.93%)
Apr 06, 2023	93.04	93.60	92.69	93.16	39,810	-0.25(-0.27%)
Apr 05, 2023	93.98	93.98	92.98	93.41	61,443	-0.53(-0.56%)
Apr 04, 2023	92.14	93.95	91.81	93.94	34,463	+2.29(+2.50%)
Apr 03, 2023	91.40	92.18	91.33	91.65	23,241	+0.44(+0.48%)
Mar 31, 2023	91.38	91.72	91.06	91.21	72,529	-0.04(-0.04%)
Mar 30, 2023	90.99	91.49	90.63	91.25	54,976	+1.03(+1.14%)
Mar 29, 2023	89.95	90.48	89.92	90.22	22,284	-0.21(-0.23%)
Mar 28, 2023	89.27	90.48	89.27	90.43	40,687	+0.83(+0.93%)
Mar 27, 2023	89.00	89.76	88.95	89.60	30,230	-0.76(-0.84%)
Mar 24, 2023	90.37	91.08	90.06	90.36	18,945	-0.55(-0.60%)
Mar 23, 2023	90.39	91.24	90.03	90.91	64,405	+0.73(+0.81%)
Mar 22, 2023	88.33	90.39	88.33	90.18	27,310	+2.10(+2.38%)
Mar 21, 2023	89.28	89.28	87.98	88.08	35,526	-1.57(-1.75%)
Mar 20, 2023	89.59	89.89	88.86	89.65	29,715	+0.16(+0.18%)
Mar 17, 2023	88.13	89.84	88.13	89.49	53,176	+2.25(+2.58%)
Mar 16, 2023	87.75	87.88	86.80	87.24	52,513	-0.05(-0.06%)
Mar 15, 2023	88.04	88.05	86.97	87.29	51,976	+0.31(+0.36%)
Mar 14, 2023	87.76	87.76	86.98	86.98	32,694	-0.57(-0.65%)
Mar 13, 2023	86.34	87.64	86.34	87.55	77,637	+3.23(+3.83%)
Mar 10, 2023	83.64	84.63	83.64	84.32	96,217	+1.57(+1.90%)
Mar 09, 2023	82.47	83.02	82.47	82.75	75,553	+0.64(+0.78%)
Mar 08, 2023	82.21	82.75	82.03	82.11	50,928	-0.08(-0.10%)
Mar 07, 2023	83.53	83.56	82.15	82.19	50,770	-2.27(-2.69%)
Mar 06, 2023	84.70	84.89	84.46	84.46	44,842	-0.49(-0.58%)
Mar 03, 2023	84.44	85.18	84.44	84.95	33,926	+0.84(+1.00%)
Mar 02, 2023	83.66	84.22	83.66	84.11	22,920	-0.02(-0.02%)
Mar 01, 2023	84.22	84.65	84.02	84.13	51,528	+0.45(+0.54%)
Feb 28, 2023	82.97	83.89	82.89	83.68	20,496	+0.62(+0.75%)
Feb 27, 2023	83.37	83.53	83.00	83.06	21,127	+0.23(+0.28%)
Feb 24, 2023	82.83	83.33	82.70	82.83	43,224	-1.27(-1.51%)
Feb 23, 2023	84.69	84.78	83.87	84.10	58,075	-0.34(-0.40%)
Feb 22, 2023	85.45	85.45	84.44	84.44	20,296	-0.95(-1.11%)
Feb 21, 2023	85.28	85.83	85.22	85.39	57,148	+0.14(+0.16%)
Feb 17, 2023	84.32	85.44	84.18	85.25	54,565	+0.13(+0.15%)
Feb 16, 2023	84.46	85.62	84.46	85.12	18,681	+0.26(+0.31%)
Feb 15, 2023	84.63	84.99	84.48	84.86	31,117	-0.98(-1.14%)
Feb 14, 2023	86.00	86.71	85.37	85.84	41,943	-0.50(-0.58%)
Feb 13, 2023	86.22	86.49	86.05	86.34	35,327	-0.16(-0.18%)
Feb 10, 2023	86.96	87.01	86.36	86.50	26,161	-0.56(-0.64%)
Feb 09, 2023	87.96	88.44	86.67	87.06	35,417	-0.81(-0.92%)
Feb 08, 2023	88.12	88.14	87.66	87.87	30,961	+0.09(+0.10%)
Feb 07, 2023	87.42	88.30	87.39	87.78	32,631	+0.51(+0.58%)
Feb 06, 2023	87.33	87.60	86.96	87.27	88,955	-0.29(-0.33%)
Feb 03, 2023	88.41	88.70	87.33	87.56	102,973	-2.71(-3.00%)
Feb 02, 2023	92.55	92.55	90.20	90.27	27,874	-1.65(-1.80%)

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.