Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	110.99	111.04	110.05	110.22	3,681,894	-0.48(-0.43%)
Feb 28, 2024	110.84	111.38	110.50	110.70	1,642,070	+0.04(+0.04%)
Feb 27, 2024	111.51	111.69	109.93	110.66	1,805,581	-0.91(-0.82%)
Feb 26, 2024	109.98	112.00	109.80	111.58	2,097,765	+1.46(+1.33%)
Feb 23, 2024	110.20	110.35	109.45	110.11	1,700,202	+0.26(+0.23%)
Feb 22, 2024	108.53	110.01	108.33	109.86	2,032,923	+1.84(+1.70%)
Feb 21, 2024	106.78	108.06	106.37	108.02	1,683,448	+1.25(+1.17%)
Feb 20, 2024	106.86	107.64	106.31	106.77	2,336,913	-0.36(-0.33%)
Feb 16, 2024	107.52	108.02	106.83	107.12	2,610,049	-0.29(-0.27%)
Feb 15, 2024	106.56	107.93	105.99	107.41	1,534,040	+1.38(+1.30%)
Feb 14, 2024	104.73	106.53	104.73	106.03	2,060,616	+1.74(+1.67%)
Feb 13, 2024	104.22	104.50	103.08	104.29	2,315,620	-0.82(-0.78%)
Feb 12, 2024	104.98	105.50	104.30	105.11	1,390,042	+0.01(+0.01%)
Feb 09, 2024	105.06	105.17	104.06	105.10	1,487,406	+0.40(+0.38%)
Feb 08, 2024	104.30	105.32	103.73	104.71	2,242,755	+0.54(+0.52%)
Feb 07, 2024	103.96	104.71	103.01	104.16	1,901,432	+0.82(+0.80%)
Feb 06, 2024	103.73	104.10	102.74	103.34	2,139,200	+0.07(+0.07%)
Feb 05, 2024	101.52	103.48	101.33	103.27	2,611,652	+1.03(+1.01%)
Feb 02, 2024	100.88	102.66	100.51	102.24	1,679,577	+1.09(+1.08%)
Feb 01, 2024	100.37	101.36	99.70	101.15	1,739,560	+1.62(+1.62%)
Jan 31, 2024	101.08	101.33	99.15	99.53	2,087,797	-1.57(-1.55%)
Jan 30, 2024	99.78	101.38	99.59	101.10	1,736,625	+0.58(+0.57%)
Jan 29, 2024	100.56	101.17	99.80	100.52	1,848,543	-0.37(-0.36%)
Jan 26, 2024	100.62	102.47	100.54	100.89	2,075,821	-0.25(-0.25%)
Jan 25, 2024	101.34	102.52	100.59	101.14	2,296,933	+1.17(+1.17%)
Jan 24, 2024	100.96	101.35	99.15	99.97	3,414,392	-0.18(-0.18%)
Jan 23, 2024	96.96	100.44	95.46	100.15	5,771,260	+3.89(+4.04%)
Jan 22, 2024	95.51	96.96	95.28	96.26	2,956,629	+0.82(+0.86%)
Jan 19, 2024	95.09	95.90	94.00	95.44	3,262,483	+0.87(+0.92%)
Jan 18, 2024	93.47	94.73	93.47	94.56	2,422,211	+1.29(+1.38%)
Jan 17, 2024	92.92	93.79	92.38	93.28	2,446,840	+0.03(+0.03%)
Jan 16, 2024	92.84	93.51	92.17	93.25	3,352,608	+0.00(+0.00%)
Jan 12, 2024	94.36	94.58	93.07	93.25	1,983,114	-0.55(-0.58%)
Jan 11, 2024	93.86	94.23	92.82	93.79	1,827,696	+0.00(+0.00%)
Jan 10, 2024	93.78	94.01	93.23	93.79	1,459,331	-0.22(-0.23%)
Jan 09, 2024	93.96	94.27	92.90	94.01	1,946,832	-0.92(-0.97%)
Jan 08, 2024	93.28	94.98	92.44	94.93	2,369,904	+2.14(+2.31%)
Jan 05, 2024	92.63	93.60	92.58	92.79	1,808,216	-0.19(-0.20%)
Jan 04, 2024	93.61	93.94	91.89	92.98	3,422,613	-1.14(-1.21%)
Jan 03, 2024	95.76	95.76	93.65	94.12	2,860,260	-1.83(-1.91%)
Jan 02, 2024	96.20	97.03	95.59	95.95	2,310,373	-0.86(-0.89%)
Dec 29, 2023	96.99	97.29	96.40	96.81	1,185,062	-0.18(-0.18%)
Dec 28, 2023	97.01	97.24	96.79	96.99	847,807	+0.04(+0.04%)
Dec 27, 2023	96.88	97.36	96.67	96.95	1,119,777	+0.07(+0.07%)
Dec 26, 2023	96.64	97.19	96.47	96.88	890,889	+0.25(+0.26%)
Dec 22, 2023	96.26	97.00	96.15	96.64	1,128,278	+0.57(+0.59%)
Dec 21, 2023	95.99	96.13	95.47	96.07	1,236,628	+0.99(+1.04%)
Dec 20, 2023	95.48	96.60	95.05	95.08	2,312,303	-0.85(-0.89%)
Dec 19, 2023	95.32	95.95	95.18	95.93	2,071,282	+1.00(+1.05%)
Dec 18, 2023	95.33	95.77	94.48	94.93	2,137,412	-0.50(-0.52%)
Dec 15, 2023	94.99	95.62	94.87	95.43	6,283,114	+0.44(+0.46%)
Dec 14, 2023	94.25	95.31	93.86	94.99	4,249,319	+0.94(+1.00%)
Dec 13, 2023	94.02	94.44	92.65	94.05	2,650,178	+0.41(+0.44%)
Dec 12, 2023	94.25	94.39	93.53	93.64	2,212,861	-0.29(-0.31%)
Dec 11, 2023	92.73	94.14	92.26	93.92	2,630,591	+2.45(+2.67%)
Dec 08, 2023	91.31	92.18	91.00	91.48	2,279,577	-0.13(-0.15%)
Dec 07, 2023	91.19	91.73	90.48	91.61	2,184,688	+0.77(+0.84%)
Dec 06, 2023	90.90	91.81	90.36	90.85	2,357,876	+0.82(+0.91%)
Dec 05, 2023	89.37	90.51	89.07	90.03	2,644,308	+0.14(+0.16%)
Dec 04, 2023	88.47	90.82	88.04	89.89	3,621,402	+0.52(+0.58%)
Dec 01, 2023	88.17	89.57	87.98	89.37	2,047,345	+1.30(+1.48%)
Nov 30, 2023	88.02	88.43	87.56	88.06	2,663,558	+0.49(+0.56%)
Nov 29, 2023	87.76	88.11	86.95	87.57	1,574,466	+0.35(+0.41%)
Nov 28, 2023	88.14	88.32	87.11	87.22	2,707,501	-0.77(-0.87%)
Nov 27, 2023	87.77	88.27	87.52	87.99	1,352,145	-0.25(-0.28%)
Nov 24, 2023	87.39	88.25	87.39	88.24	682,149	+0.73(+0.83%)
Nov 22, 2023	87.55	87.82	86.75	87.51	1,633,704	-0.18(-0.21%)
Nov 21, 2023	87.66	87.86	87.04	87.69	1,855,114	-0.39(-0.45%)
Nov 20, 2023	87.48	88.38	87.03	88.08	1,963,313	+0.46(+0.53%)
Nov 17, 2023	87.50	87.96	87.26	87.62	2,256,242	+0.43(+0.50%)
Nov 16, 2023	86.84	87.89	86.60	87.19	2,162,226	+0.44(+0.51%)
Nov 15, 2023	87.31	87.76	86.60	86.75	1,938,699	-0.21(-0.24%)
Nov 14, 2023	85.50	87.36	85.33	86.96	2,251,601	+2.86(+3.40%)
Nov 13, 2023	84.33	84.84	83.74	84.10	1,712,392	-0.29(-0.34%)
Nov 10, 2023	82.69	84.52	82.62	84.39	2,126,245	+2.18(+2.65%)
Nov 09, 2023	82.92	83.63	82.01	82.21	1,653,707	-0.58(-0.70%)
Nov 08, 2023	82.86	83.30	82.24	82.79	1,839,321	+0.12(+0.15%)
Nov 07, 2023	82.34	82.92	81.41	82.67	2,054,355	+0.09(+0.10%)
Nov 06, 2023	83.08	83.33	82.03	82.58	1,518,164	-0.41(-0.50%)
Nov 03, 2023	81.57	83.50	81.03	82.99	2,576,352	+2.30(+2.86%)
Nov 02, 2023	80.51	81.55	79.53	80.69	2,161,464	+1.19(+1.49%)
Nov 01, 2023	79.09	79.92	77.39	79.50	3,089,798	+0.59(+0.75%)
Oct 31, 2023	79.56	79.81	78.64	78.91	2,840,859	-1.04(-1.30%)
Oct 30, 2023	80.09	80.68	79.17	79.95	2,318,997	+0.32(+0.40%)
Oct 27, 2023	80.42	80.80	79.27	79.64	2,119,586	-0.59(-0.74%)
Oct 26, 2023	81.58	82.02	80.18	80.23	2,761,189	-0.59(-0.73%)
Oct 25, 2023	82.02	82.26	80.46	80.82	2,895,914	-0.29(-0.35%)
Oct 24, 2023	79.38	81.34	77.80	81.11	4,756,654	+3.32(+4.26%)
Oct 23, 2023	78.02	79.04	77.73	77.79	2,933,698	-0.21(-0.27%)
Oct 20, 2023	78.93	79.24	77.75	78.00	3,385,310	-0.93(-1.18%)
Oct 19, 2023	80.18	80.57	78.61	78.93	2,557,378	-1.05(-1.31%)
Oct 18, 2023	80.80	81.33	79.19	79.98	2,137,621	-1.28(-1.58%)
Oct 17, 2023	80.97	81.73	80.77	81.26	2,101,753	-0.10(-0.12%)
Oct 16, 2023	81.24	81.94	80.73	81.36	2,249,780	+1.26(+1.58%)
Oct 13, 2023	81.56	81.96	79.57	80.10	2,723,032	-1.46(-1.79%)
Oct 12, 2023	82.88	82.95	80.70	81.56	2,047,454	-1.32(-1.59%)
Oct 11, 2023	82.97	82.97	81.58	82.88	3,095,761	-0.09(-0.10%)
Oct 10, 2023	83.76	83.83	82.73	82.97	3,275,136	-0.64(-0.77%)
Oct 09, 2023	83.47	83.88	82.49	83.61	1,424,103	-0.04(-0.05%)
Oct 06, 2023	82.28	84.06	81.35	83.64	2,556,054	+1.20(+1.45%)
Oct 05, 2023	82.56	83.28	81.57	82.45	3,647,799	-0.42(-0.51%)
Oct 04, 2023	80.49	83.09	80.39	82.87	3,380,774	+2.51(+3.13%)
Oct 03, 2023	80.62	81.33	79.92	80.35	2,070,922	-0.69(-0.85%)
Oct 02, 2023	81.34	81.84	80.37	81.04	1,805,223	-0.25(-0.31%)
Sep 29, 2023	82.22	82.22	80.78	81.29	2,099,695	-0.66(-0.80%)
Sep 28, 2023	81.28	82.67	81.27	81.95	2,005,365	+0.86(+1.06%)
Sep 27, 2023	80.73	81.52	80.08	81.09	1,609,609	+0.91(+1.13%)
Sep 26, 2023	81.15	81.77	80.01	80.18	2,055,019	-1.53(-1.87%)
Sep 25, 2023	80.96	81.73	81.22	81.71	1,358,014	+0.51(+0.62%)
Sep 22, 2023	80.32	81.98	80.11	81.21	2,175,525	+1.07(+1.34%)
Sep 21, 2023	81.19	81.19	79.94	80.13	1,908,898	-1.38(-1.69%)
Sep 20, 2023	81.53	83.19	81.50	81.51	1,684,472	+0.08(+0.09%)
Sep 19, 2023	82.51	82.99	80.87	81.44	1,964,466	-1.07(-1.30%)
Sep 18, 2023	81.56	82.55	81.38	82.51	1,367,983	+1.02(+1.26%)
Sep 15, 2023	82.10	82.10	81.14	81.48	3,803,715	-0.62(-0.76%)
Sep 14, 2023	80.28	82.21	80.01	82.10	2,226,819	+2.48(+3.11%)
Sep 13, 2023	81.93	82.52	79.04	79.63	3,108,992	-1.85(-2.28%)
Sep 12, 2023	81.24	82.46	81.10	81.48	1,831,288	+0.00(+0.00%)
Sep 11, 2023	81.22	81.62	80.87	81.48	1,927,074	+0.68(+0.84%)
Sep 08, 2023	79.57	81.82	79.39	80.80	3,161,236	+1.40(+1.76%)
Sep 07, 2023	79.12	79.79	78.18	79.41	2,445,690	+0.29(+0.36%)
Sep 06, 2023	78.35	79.36	78.07	79.12	2,791,569	+1.04(+1.33%)
Sep 05, 2023	79.91	80.24	78.00	78.08	2,740,758	-1.78(-2.23%)
Sep 01, 2023	79.21	79.97	78.92	79.86	2,427,850	+1.18(+1.49%)
Aug 31, 2023	79.46	79.93	78.58	78.68	3,272,282	-0.41(-0.52%)
Aug 30, 2023	79.01	79.26	78.14	79.09	4,193,304	-0.13(-0.17%)
Aug 29, 2023	80.76	80.84	77.89	79.23	3,978,081	-2.22(-2.72%)
Aug 28, 2023	81.52	82.05	81.03	81.44	1,081,676	+0.38(+0.47%)
Aug 25, 2023	80.75	81.33	80.12	81.06	1,625,906	+0.53(+0.65%)
Aug 24, 2023	81.49	82.25	80.50	80.54	1,604,115	-1.36(-1.66%)
Aug 23, 2023	81.27	82.07	81.01	81.89	1,453,486	+0.69(+0.85%)
Aug 22, 2023	81.18	81.30	80.57	81.21	1,672,744	+0.33(+0.41%)
Aug 21, 2023	80.84	81.21	80.06	80.87	1,494,411	-0.08(-0.09%)
Aug 18, 2023	79.56	81.11	79.37	80.95	1,935,645	+0.87(+1.09%)
Aug 17, 2023	81.55	81.59	80.03	80.08	1,489,095	-0.77(-0.96%)
Aug 16, 2023	81.11	82.19	80.74	80.85	1,944,664	-0.23(-0.28%)
Aug 15, 2023	81.56	81.72	80.86	81.08	1,469,876	-0.89(-1.08%)
Aug 14, 2023	81.44	82.04	80.82	81.97	1,437,677	+0.17(+0.21%)
Aug 11, 2023	81.32	81.95	81.05	81.80	1,261,791	+0.32(+0.40%)
Aug 10, 2023	81.90	82.45	80.96	81.47	1,521,912	+0.06(+0.07%)
Aug 09, 2023	81.49	82.33	81.28	81.42	1,850,054	+0.00(+0.00%)
Aug 08, 2023	79.83	81.53	79.49	81.42	2,009,391	+0.74(+0.92%)
Aug 07, 2023	80.49	80.99	80.39	80.67	1,804,213	+0.71(+0.88%)
Aug 04, 2023	81.09	81.50	79.54	79.97	2,826,105	-0.94(-1.17%)
Aug 03, 2023	81.65	81.91	79.95	80.91	3,073,288	-1.12(-1.37%)
Aug 02, 2023	82.26	82.47	81.42	82.03	2,273,262	-0.34(-0.42%)
Aug 01, 2023	81.82	83.13	81.75	82.38	2,064,629	+0.29(+0.35%)
Jul 31, 2023	81.72	82.11	81.17	82.09	2,840,221	+0.75(+0.93%)
Jul 28, 2023	81.15	81.81	80.60	81.34	3,066,505	-0.01(-0.01%)
Jul 27, 2023	81.05	81.53	80.03	81.35	3,208,428	+0.71(+0.87%)
Jul 26, 2023	82.59	82.74	79.90	80.64	3,546,818	-1.62(-1.97%)
Jul 25, 2023	79.41	82.59	77.37	82.26	5,341,310	-2.28(-2.69%)
Jul 24, 2023	83.96	84.80	83.92	84.54	3,662,505	+0.75(+0.90%)
Jul 21, 2023	84.71	85.26	83.67	83.79	10,590,358	-0.88(-1.04%)
Jul 20, 2023	85.72	85.83	84.26	84.67	3,118,810	-0.17(-0.20%)
Jul 19, 2023	84.04	84.99	83.74	84.84	2,826,993	-0.39(-0.46%)
Jul 18, 2023	83.54	85.38	83.39	85.23	2,871,041	+1.77(+2.12%)
Jul 17, 2023	82.51	83.70	81.87	83.45	3,328,480	+1.81(+2.22%)
Jul 14, 2023	81.92	81.92	80.65	81.64	1,944,741	-0.10(-0.13%)
Jul 13, 2023	82.01	82.51	81.72	81.75	2,232,063	-0.44(-0.53%)
Jul 12, 2023	82.83	83.71	82.11	82.19	3,340,573	+0.10(+0.12%)
Jul 11, 2023	81.02	82.29	80.89	82.09	2,612,590	+1.45(+1.80%)
Jul 10, 2023	78.89	81.06	78.81	80.64	4,171,081	+2.19(+2.79%)
Jul 07, 2023	77.97	79.58	77.97	78.45	1,891,236	+0.47(+0.60%)
Jul 06, 2023	77.82	78.27	77.11	77.98	1,891,196	-0.44(-0.56%)
Jul 05, 2023	79.07	79.26	78.13	78.42	2,942,586	-1.30(-1.63%)
Jul 03, 2023	79.56	80.07	79.05	79.72	951,734	-0.01(-0.01%)
Jun 30, 2023	79.61	81.19	79.42	79.73	3,126,966	+0.99(+1.26%)
Jun 29, 2023	77.19	79.37	76.86	78.74	2,368,033	+1.84(+2.39%)
Jun 28, 2023	76.59	76.99	76.20	76.90	1,906,965	+0.31(+0.40%)
Jun 27, 2023	75.72	76.64	75.22	76.59	1,846,023	+1.10(+1.45%)
Jun 26, 2023	75.16	76.02	74.90	75.50	1,870,587	+0.73(+0.98%)
Jun 23, 2023	74.02	74.91	73.32	74.76	2,716,220	+0.31(+0.42%)
Jun 22, 2023	74.82	74.87	73.99	74.45	1,537,732	-0.39(-0.52%)
Jun 21, 2023	74.01	75.13	73.48	74.84	2,405,381	+0.71(+0.96%)
Jun 20, 2023	74.58	74.58	73.28	74.12	2,584,967	-0.82(-1.09%)
Jun 16, 2023	75.72	75.72	74.79	74.94	4,140,941	-0.40(-0.53%)
Jun 15, 2023	74.61	75.52	74.08	75.34	1,880,467	+6.21(+8.99%)
May 08, 2023	69.56	69.72	68.25	69.13	2,257,488	+0.02(+0.03%)
May 05, 2023	68.27	69.26	68.20	69.11	2,528,924	+1.65(+2.45%)
May 04, 2023	67.88	68.02	66.45	67.46	2,521,750	-0.58(-0.85%)
May 03, 2023	68.93	69.91	67.94	68.04	3,087,552	-0.76(-1.10%)
May 02, 2023	70.35	70.66	68.12	68.80	4,201,887	-2.24(-3.16%)
May 01, 2023	70.94	71.90	70.77	71.04	2,175,194	+0.09(+0.13%)
Apr 28, 2023	70.15	71.34	69.97	70.94	2,439,281	+0.97(+1.38%)
Apr 27, 2023	69.60	70.10	68.16	69.97	3,097,320	+0.54(+0.78%)
Apr 26, 2023	70.74	71.49	69.12	69.43	4,422,282	-1.61(-2.27%)
Apr 25, 2023	71.49	71.93	69.05	71.05	6,597,062	+0.98(+1.40%)
Apr 24, 2023	69.71	70.89	69.71	70.07	4,680,507	+0.59(+0.85%)
Apr 21, 2023	68.64	69.65	68.01	69.48	10,594,572	+0.54(+0.79%)
Apr 20, 2023	68.75	69.64	68.56	68.94	4,752,302	-0.31(-0.45%)
Apr 19, 2023	69.39	69.61	68.51	69.25	2,298,008	-0.16(-0.23%)
Apr 18, 2023	69.94	70.34	69.26	69.41	2,729,609	-0.17(-0.25%)
Apr 17, 2023	69.15	69.88	69.12	69.59	2,811,693	+0.48(+0.70%)
Apr 14, 2023	68.07	69.18	68.06	69.10	2,470,898	+1.10(+1.62%)
Apr 13, 2023	68.49	68.85	67.24	68.00	2,596,338	-0.49(-0.72%)
Apr 12, 2023	68.08	69.01	68.08	68.49	2,690,836	+1.02(+1.51%)
Apr 11, 2023	66.43	68.00	66.36	67.47	3,328,871	+1.29(+1.94%)
Apr 10, 2023	64.86	66.20	64.68	66.18	1,885,316	+1.13(+1.74%)
Apr 06, 2023	65.16	65.76	64.58	65.05	2,618,993	+0.01(+0.01%)
Apr 05, 2023	66.82	66.93	64.10	65.05	4,249,480	-2.22(-3.30%)
Apr 04, 2023	69.36	69.49	67.02	67.27	2,480,413	-2.11(-3.04%)
Apr 03, 2023	69.59	70.25	68.78	69.38	2,504,895	-0.15(-0.22%)
Mar 31, 2023	68.54	69.64	68.41	69.53	3,167,731	+0.94(+1.37%)
Mar 30, 2023	69.24	69.38	68.38	68.59	1,956,792	-0.13(-0.19%)
Mar 29, 2023	68.94	69.06	68.34	68.72	2,344,700	+0.48(+0.71%)
Mar 28, 2023	67.38	68.29	67.33	68.24	1,892,485	+0.85(+1.27%)
Mar 27, 2023	66.98	67.58	66.43	67.38	2,568,592	+0.99(+1.49%)
Mar 24, 2023	65.79	66.41	64.86	66.39	2,619,258	+0.11(+0.17%)
Mar 23, 2023	66.71	68.12	65.94	66.28	3,304,530	-0.53(-0.80%)
Mar 22, 2023	67.76	68.25	66.77	66.81	2,565,491	-1.04(-1.54%)
Mar 21, 2023	67.54	68.11	67.39	67.86	3,280,258	+1.04(+1.55%)
Mar 20, 2023	66.18	66.91	65.77	66.82	3,244,731	+1.58(+2.42%)
Mar 17, 2023	66.73	66.82	64.80	65.24	6,182,312	-2.03(-3.02%)
Mar 16, 2023	66.59	67.50	65.88	67.28	4,172,152	+0.13(+0.20%)
Mar 15, 2023	68.08	68.11	66.10	67.14	4,888,006	-1.77(-2.56%)
Mar 14, 2023	68.27	69.65	68.18	68.91	3,113,479	+1.07(+1.58%)
Mar 13, 2023	67.91	69.08	67.50	67.84	3,527,908	-0.85(-1.24%)
Mar 10, 2023	70.86	70.95	68.51	68.69	3,201,358	-1.89(-2.68%)
Mar 09, 2023	72.43	72.66	70.52	70.58	2,644,014	-1.57(-2.17%)
Mar 08, 2023	72.37	72.63	71.67	72.15	2,185,496	+0.16(+0.22%)
Mar 07, 2023	72.41	72.87	71.87	71.99	3,915,433	-0.47(-0.64%)
Mar 06, 2023	72.37	72.79	72.20	72.45	5,858,880	+0.09(+0.12%)
Mar 03, 2023	71.24	72.52	70.68	72.37	4,004,737	+1.33(+1.87%)
Mar 02, 2023	69.23	71.22	68.99	71.04	3,401,898	+1.65(+2.38%)

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.