Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	94.04	93.65	93.17	93.20	578,772	-0.71(-0.75%)
Mar 27, 2024	93.61	94.08	92.95	93.91	565,786	+0.89(+0.95%)
Mar 26, 2024	93.25	93.58	92.92	93.02	632,399	-0.23(-0.25%)
Mar 25, 2024	93.93	94.22	93.19	93.25	388,685	-0.84(-0.89%)
Mar 22, 2024	94.43	94.43	93.55	94.09	594,192	-0.29(-0.31%)
Mar 21, 2024	93.35	94.51	92.97	94.38	501,176	+1.43(+1.53%)
Mar 20, 2024	92.40	93.14	92.08	92.95	502,397	+0.59(+0.64%)
Mar 19, 2024	91.92	92.38	91.63	92.36	489,625	+0.61(+0.66%)
Mar 18, 2024	93.20	93.61	91.67	91.75	828,258	-1.43(-1.53%)
Mar 15, 2024	92.69	94.24	92.47	93.18	2,365,259	-0.02(-0.02%)
Mar 14, 2024	93.81	94.31	92.77	93.20	1,015,913	-0.41(-0.44%)
Mar 13, 2024	92.64	93.99	92.37	93.61	864,762	+0.95(+1.02%)
Mar 12, 2024	92.10	93.08	91.83	92.66	467,245	+0.34(+0.37%)
Mar 11, 2024	92.03	92.49	91.55	92.32	406,764	-0.04(-0.04%)
Mar 08, 2024	93.45	93.48	92.08	92.36	416,292	-0.89(-0.95%)
Mar 07, 2024	92.49	93.42	92.34	93.25	445,839	+1.30(+1.41%)
Mar 06, 2024	91.24	92.10	91.05	91.95	539,243	+1.28(+1.41%)
Mar 05, 2024	91.17	91.41	90.20	90.68	567,665	-0.57(-0.62%)
Mar 04, 2024	91.33	92.37	91.17	91.24	708,048	+0.22(+0.24%)
Mar 01, 2024	90.74	91.18	90.29	91.03	573,906	+0.02(+0.02%)
Feb 29, 2024	90.16	91.27	89.28	91.01	1,492,854	+1.28(+1.42%)
Feb 28, 2024	89.15	90.03	88.88	89.73	640,086	+0.41(+0.46%)
Feb 27, 2024	89.79	89.79	88.70	89.32	427,245	-0.29(-0.32%)
Feb 26, 2024	89.62	90.07	89.38	89.61	523,901	-0.50(-0.55%)
Feb 23, 2024	89.75	90.22	89.10	90.11	445,303	+0.65(+0.72%)
Feb 22, 2024	88.75	89.54	88.31	89.46	714,740	+1.04(+1.17%)
Feb 21, 2024	87.84	88.50	87.81	88.42	587,327	+0.66(+0.75%)
Feb 20, 2024	87.26	88.01	86.97	87.76	512,112	-0.14(-0.16%)
Feb 16, 2024	88.43	89.10	87.85	87.90	496,351	-0.49(-0.55%)
Feb 15, 2024	88.25	88.94	87.88	88.39	596,855	+0.30(+0.34%)
Feb 14, 2024	87.75	88.20	86.94	88.09	633,428	+0.80(+0.91%)
Feb 13, 2024	86.51	87.83	85.82	87.30	1,064,902	-0.60(-0.68%)
Feb 12, 2024	87.70	88.00	87.39	87.89	689,362	-0.02(-0.02%)
Feb 09, 2024	87.75	88.06	87.52	87.91	529,558	+0.33(+0.38%)
Feb 08, 2024	87.11	87.67	86.32	87.58	902,238	+0.53(+0.61%)
Feb 07, 2024	86.99	87.64	86.68	87.06	1,277,341	+0.45(+0.52%)
Feb 06, 2024	85.84	86.74	85.59	86.61	803,469	+0.77(+0.89%)
Feb 05, 2024	85.45	86.14	84.98	85.84	639,070	-0.86(-0.99%)
Feb 02, 2024	86.07	86.76	85.12	86.70	773,728	+0.32(+0.37%)
Feb 01, 2024	85.43	86.46	84.87	86.38	555,509	+1.32(+1.55%)
Jan 31, 2024	86.60	86.61	84.76	85.06	2,032,522	-1.54(-1.77%)
Jan 30, 2024	84.59	86.71	83.40	86.60	1,315,733	+1.70(+2.00%)
Jan 29, 2024	84.19	85.04	83.92	84.90	920,199	+0.39(+0.46%)
Jan 26, 2024	84.45	84.76	83.95	84.51	638,870	+0.18(+0.21%)
Jan 25, 2024	84.42	84.84	83.93	84.33	478,430	+0.53(+0.63%)
Jan 24, 2024	85.24	85.24	83.66	83.81	362,725	-0.98(-1.15%)
Jan 23, 2024	85.56	85.65	84.63	84.78	331,657	-0.52(-0.61%)
Jan 22, 2024	85.06	85.78	84.93	85.30	340,290	+0.54(+0.64%)
Jan 19, 2024	84.62	84.82	83.58	84.76	477,606	+0.39(+0.47%)
Jan 18, 2024	83.28	84.50	83.28	84.37	525,382	+1.52(+1.84%)
Jan 17, 2024	83.13	83.67	82.84	82.85	623,957	-1.08(-1.29%)
Jan 16, 2024	83.55	84.00	82.86	83.93	584,546	-0.11(-0.13%)
Jan 12, 2024	84.32	84.34	83.58	84.04	404,636	+0.48(+0.57%)
Jan 11, 2024	83.03	83.72	82.57	83.56	560,937	+0.75(+0.90%)
Jan 10, 2024	82.78	83.31	82.54	82.82	524,742	+0.07(+0.08%)
Jan 09, 2024	82.42	83.16	82.06	82.75	480,918	-0.50(-0.60%)
Jan 08, 2024	82.74	83.29	82.43	83.25	789,538	+0.57(+0.69%)
Jan 05, 2024	82.43	83.05	82.40	82.68	527,441	-0.21(-0.25%)
Jan 04, 2024	82.53	83.44	82.53	82.89	476,887	+0.27(+0.32%)
Jan 03, 2024	83.96	83.97	82.58	82.62	427,289	-2.19(-2.58%)
Jan 02, 2024	85.50	86.02	84.36	84.81	672,179	-1.45(-1.68%)
Dec 29, 2023	86.40	86.86	86.19	86.26	569,124	-0.09(-0.10%)
Dec 28, 2023	86.09	86.63	85.89	86.35	369,916	-0.09(-0.10%)
Dec 27, 2023	86.31	86.96	86.01	86.44	301,091	+0.10(+0.12%)
Dec 26, 2023	85.89	86.58	85.58	86.34	398,131	+0.47(+0.54%)
Dec 22, 2023	85.50	86.26	85.29	85.87	452,596	+0.69(+0.81%)
Dec 21, 2023	85.16	85.33	84.53	85.18	346,225	+0.73(+0.86%)
Dec 20, 2023	84.93	85.55	84.44	84.46	561,104	-0.68(-0.79%)
Dec 19, 2023	85.24	85.44	84.68	85.13	500,027	+0.35(+0.41%)
Dec 18, 2023	84.73	85.00	83.90	84.79	493,256	+0.18(+0.21%)
Dec 15, 2023	85.18	85.70	84.46	84.61	1,562,030	-0.64(-0.75%)
Dec 14, 2023	83.98	85.58	83.84	85.24	791,656	+1.82(+2.18%)
Dec 13, 2023	82.50	83.99	82.01	83.42	822,892	+0.93(+1.13%)
Dec 12, 2023	82.47	82.70	82.01	82.49	746,464	+0.12(+0.14%)
Dec 11, 2023	82.19	82.84	82.03	82.37	446,276	+0.22(+0.27%)
Dec 08, 2023	81.57	82.49	81.57	82.15	470,805	+0.39(+0.47%)
Dec 07, 2023	81.65	82.02	81.14	81.76	367,727	+0.17(+0.21%)
Dec 06, 2023	81.49	82.49	81.49	81.59	557,461	+0.50(+0.61%)
Dec 05, 2023	81.24	81.67	80.67	81.10	464,463	-0.82(-1.00%)
Dec 04, 2023	80.99	82.03	80.87	81.91	590,711	+0.43(+0.52%)
Dec 01, 2023	80.22	81.72	79.91	81.49	636,844	+1.17(+1.46%)
Nov 30, 2023	79.97	80.52	79.21	80.31	1,575,231	+0.68(+0.85%)
Nov 29, 2023	79.82	80.17	79.34	79.64	586,390	+0.30(+0.38%)
Nov 28, 2023	80.74	81.00	79.27	79.34	533,934	-1.40(-1.74%)
Nov 27, 2023	80.73	81.15	80.45	80.74	488,189	-0.27(-0.33%)
Nov 24, 2023	80.16	81.11	80.16	81.01	190,382	+0.74(+0.92%)
Nov 22, 2023	80.35	80.69	79.93	80.27	354,148	+0.17(+0.21%)
Nov 21, 2023	80.17	80.65	79.94	80.10	464,087	-0.09(-0.11%)
Nov 20, 2023	79.90	80.43	79.51	80.19	579,176	+0.07(+0.09%)
Nov 17, 2023	79.55	80.19	79.23	80.12	958,576	+1.01(+1.28%)
Nov 16, 2023	79.48	79.86	78.97	79.11	527,764	-0.04(-0.05%)
Nov 15, 2023	79.11	79.64	78.83	79.15	676,548	+0.25(+0.31%)
Nov 14, 2023	78.03	79.00	77.80	78.90	457,535	+2.28(+2.97%)
Nov 13, 2023	77.17	77.31	76.58	76.62	595,517	-0.80(-1.03%)
Nov 10, 2023	76.37	77.53	76.24	77.42	699,182	+1.22(+1.60%)
Nov 09, 2023	76.53	76.69	75.84	76.20	604,617	+0.19(+0.25%)
Nov 08, 2023	76.67	77.22	75.84	76.01	632,786	-0.49(-0.64%)
Nov 07, 2023	76.73	76.92	76.37	76.49	492,772	-0.53(-0.68%)
Nov 06, 2023	76.40	77.28	76.24	77.02	772,582	+0.42(+0.55%)
Nov 03, 2023	76.62	77.51	76.59	76.60	564,863	+1.18(+1.57%)
Nov 02, 2023	74.72	76.12	74.35	75.42	813,859	+1.64(+2.22%)
Nov 01, 2023	73.97	74.13	72.61	73.78	841,153	-0.14(-0.19%)
Oct 31, 2023	73.89	74.73	73.49	73.92	1,817,873	-0.02(-0.03%)
Oct 30, 2023	73.80	74.20	73.19	73.94	914,229	+0.86(+1.17%)
Oct 27, 2023	74.27	75.59	72.96	73.08	1,091,972	-1.21(-1.63%)
Oct 26, 2023	71.16	75.19	70.39	74.30	1,517,901	+4.90(+7.06%)
Oct 25, 2023	69.76	70.30	69.38	69.40	1,002,573	-0.92(-1.31%)
Oct 24, 2023	70.24	70.70	69.59	70.32	959,490	+0.68(+0.97%)
Oct 23, 2023	69.60	70.49	69.52	69.64	770,105	-0.08(-0.11%)
Oct 20, 2023	70.57	70.76	69.60	69.72	838,367	-0.61(-0.86%)
Oct 19, 2023	70.73	71.39	69.88	70.33	1,059,725	-0.48(-0.67%)
Oct 18, 2023	73.36	73.49	70.79	70.81	620,373	-3.52(-4.74%)
Oct 17, 2023	73.62	75.12	73.59	74.33	942,035	+0.29(+0.39%)
Oct 16, 2023	73.90	74.60	73.57	74.04	412,357	+0.88(+1.21%)
Oct 13, 2023	74.09	74.33	72.84	73.15	390,142	-0.81(-1.10%)
Oct 12, 2023	75.43	75.72	73.67	73.96	633,769	-1.24(-1.65%)
Oct 11, 2023	74.22	75.22	73.99	75.20	564,892	+1.02(+1.38%)
Oct 10, 2023	74.87	75.29	74.15	74.18	745,345	-0.39(-0.52%)
Oct 09, 2023	73.31	74.72	73.15	74.57	610,191	+0.43(+0.57%)
Oct 06, 2023	72.66	74.46	71.95	74.14	1,003,695	+1.32(+1.81%)
Oct 05, 2023	73.06	73.78	72.73	72.82	925,450	-0.88(-1.20%)
Oct 04, 2023	72.07	73.93	71.94	73.71	901,020	+1.80(+2.51%)
Oct 03, 2023	71.86	72.56	71.57	71.90	439,208	-0.36(-0.49%)
Oct 02, 2023	72.12	72.95	71.71	72.26	570,238	+0.03(+0.04%)
Sep 29, 2023	72.92	73.12	72.14	72.23	570,472	-0.21(-0.29%)
Sep 28, 2023	71.88	73.18	71.84	72.44	553,716	+0.50(+0.69%)
Sep 27, 2023	71.80	72.25	71.43	71.94	740,617	+0.51(+0.71%)
Sep 26, 2023	72.63	72.87	71.42	71.44	650,105	-1.71(-2.34%)
Sep 25, 2023	72.45	73.25	72.94	73.15	479,349	+0.47(+0.64%)
Sep 22, 2023	72.59	73.19	72.37	72.69	398,374	+0.03(+0.04%)
Sep 21, 2023	73.66	73.66	72.62	72.66	483,580	-1.43(-1.93%)
Sep 20, 2023	74.73	75.05	73.86	74.08	417,400	-0.24(-0.32%)
Sep 19, 2023	74.51	74.88	74.03	74.32	690,771	-0.72(-0.96%)
Sep 18, 2023	74.81	75.52	74.48	75.04	569,386	+0.47(+0.62%)
Sep 15, 2023	74.19	74.66	73.81	74.58	1,428,582	+0.04(+0.05%)
Sep 14, 2023	75.12	75.44	74.43	74.54	837,609	+0.06(+0.08%)
Sep 13, 2023	74.49	74.86	74.07	74.48	502,356	-0.29(-0.38%)
Sep 12, 2023	74.58	75.22	74.38	74.77	398,658	-0.40(-0.53%)
Sep 11, 2023	75.31	75.43	74.38	75.16	531,187	+0.13(+0.17%)
Sep 08, 2023	75.20	75.64	74.77	75.03	497,778	-0.18(-0.24%)
Sep 07, 2023	75.84	75.84	74.41	75.21	832,954	-1.10(-1.44%)
Sep 06, 2023	76.19	76.92	75.79	76.31	346,275	+0.31(+0.40%)
Sep 05, 2023	78.30	78.54	75.16	76.01	453,296	-2.75(-3.49%)
Sep 01, 2023	78.66	79.01	78.17	78.75	459,611	+0.52(+0.66%)
Aug 31, 2023	78.19	79.08	78.12	78.24	1,400,501	+0.13(+0.17%)
Aug 30, 2023	78.30	78.97	78.00	78.11	545,531	+0.00(+0.00%)
Aug 29, 2023	76.97	78.18	76.61	78.11	394,258	+1.14(+1.48%)
Aug 28, 2023	76.89	77.59	76.85	76.97	308,448	+0.34(+0.44%)
Aug 25, 2023	76.08	77.07	75.97	76.63	368,441	+1.18(+1.56%)
Aug 24, 2023	76.07	76.94	75.42	75.45	385,758	-0.83(-1.09%)
Aug 23, 2023	75.37	76.39	75.19	76.28	302,230	+1.25(+1.66%)
Aug 22, 2023	75.40	75.47	74.74	75.03	352,618	+0.15(+0.20%)
Aug 21, 2023	74.69	74.98	74.04	74.89	385,889	+0.09(+0.12%)
Aug 18, 2023	74.08	75.29	74.07	74.80	454,220	+0.43(+0.57%)
Aug 17, 2023	75.52	75.66	74.31	74.37	276,309	-0.98(-1.30%)
Aug 16, 2023	76.12	76.61	75.32	75.35	427,862	-0.84(-1.11%)
Aug 15, 2023	76.98	77.30	76.13	76.19	404,779	-1.31(-1.69%)
Aug 14, 2023	76.98	77.52	76.48	77.50	485,595	+0.42(+0.54%)
Aug 11, 2023	76.44	77.15	76.33	77.09	498,421	+0.50(+0.65%)
Aug 10, 2023	76.64	77.25	76.23	76.59	463,115	+0.13(+0.17%)
Aug 09, 2023	76.63	76.91	76.20	76.46	368,159	-0.37(-0.48%)
Aug 08, 2023	76.71	76.98	75.88	76.83	467,985	-0.71(-0.92%)
Aug 07, 2023	76.79	77.82	76.71	77.54	400,362	+1.18(+1.54%)
Aug 04, 2023	77.93	77.93	76.07	76.36	793,584	-1.38(-1.77%)
Aug 03, 2023	77.36	78.01	77.09	77.74	645,622	-0.08(-0.10%)
Aug 02, 2023	78.81	79.24	77.67	77.82	856,743	-1.46(-1.84%)
Aug 01, 2023	78.34	79.37	78.18	79.28	948,266	+0.65(+0.83%)
Jul 31, 2023	78.71	79.19	78.13	78.62	840,300	+0.24(+0.30%)
Jul 28, 2023	79.88	80.04	77.93	78.38	1,104,327	-1.14(-1.43%)
Jul 27, 2023	77.46	80.77	72.63	79.52	2,436,663	-6.46(-7.51%)
Jul 26, 2023	85.62	86.27	85.01	85.99	1,269,838	+0.03(+0.03%)
Jul 25, 2023	85.10	86.51	85.10	85.96	759,223	+0.20(+0.23%)
Jul 24, 2023	85.63	86.31	85.24	85.76	635,421	+0.29(+0.34%)
Jul 21, 2023	86.30	86.41	85.36	85.47	822,187	-0.63(-0.74%)
Jul 20, 2023	86.72	86.84	85.90	86.11	553,127	-0.54(-0.62%)
Jul 19, 2023	86.18	86.85	85.86	86.64	638,695	+0.15(+0.17%)
Jul 18, 2023	86.47	87.12	86.28	86.49	754,959	-0.13(-0.15%)
Jul 17, 2023	85.37	87.16	85.08	86.62	642,075	+1.08(+1.26%)
Jul 14, 2023	85.40	85.80	84.73	85.54	758,845	-0.01(-0.02%)
Jul 13, 2023	85.49	85.57	84.80	85.55	594,076	+0.57(+0.67%)
Jul 12, 2023	85.58	85.70	84.78	84.98	748,472	+0.39(+0.46%)
Jul 11, 2023	84.48	84.98	83.97	84.60	588,378	+0.44(+0.53%)
Jul 10, 2023	82.77	84.23	82.74	84.15	529,330	+1.55(+1.88%)
Jul 07, 2023	81.99	83.31	81.99	82.60	861,425	+0.31(+0.37%)
Jul 06, 2023	82.78	83.18	81.65	82.29	789,578	-1.08(-1.29%)
Jul 05, 2023	83.76	83.97	83.20	83.37	680,088	-1.30(-1.54%)
Jul 03, 2023	84.84	85.13	84.36	84.68	357,576	-0.67(-0.79%)
Jun 30, 2023	85.33	85.80	85.11	85.35	772,373	+0.61(+0.72%)
Jun 29, 2023	83.37	85.10	83.37	84.73	645,584	+0.97(+1.16%)
Jun 28, 2023	85.04	85.28	83.60	83.77	1,084,989	-1.02(-1.20%)
Jun 27, 2023	83.91	84.94	83.51	84.78	561,185	+1.29(+1.55%)
Jun 26, 2023	82.53	83.68	82.13	83.49	699,077	+0.91(+1.10%)
Jun 23, 2023	82.56	82.80	82.10	82.58	1,652,621	-0.75(-0.90%)
Jun 22, 2023	84.02	84.02	83.13	83.33	673,663	-0.64(-0.77%)
Jun 21, 2023	82.52	84.23	82.24	83.97	783,629	+0.95(+1.14%)
Jun 20, 2023	84.42	84.42	82.95	83.02	1,222,086	-2.10(-2.46%)
Jun 16, 2023	84.76	85.30	84.36	85.12	1,773,492	+0.71(+0.84%)
Jun 15, 2023	82.97	84.46	82.49	84.41	973,480	+7.03(+9.08%)
May 08, 2023	77.87	77.87	76.79	77.38	721,991	-0.35(-0.45%)
May 05, 2023	78.37	78.74	77.33	77.73	874,258	+0.35(+0.45%)
May 04, 2023	78.08	78.56	77.09	77.38	843,741	-0.41(-0.52%)
May 03, 2023	79.37	79.82	77.37	77.79	1,270,449	-1.15(-1.45%)
May 02, 2023	79.34	79.54	77.88	78.93	1,774,261	-0.41(-0.51%)
May 01, 2023	78.73	79.96	78.63	79.34	1,162,613	+0.97(+1.24%)
Apr 28, 2023	77.08	78.53	76.96	78.37	1,765,920	+1.62(+2.11%)
Apr 27, 2023	71.16	77.31	70.66	76.75	2,704,016	+8.59(+12.60%)
Apr 26, 2023	68.55	69.16	67.98	68.16	1,279,608	-1.12(-1.61%)
Apr 25, 2023	69.55	69.92	69.18	69.28	780,737	-0.45(-0.65%)
Apr 24, 2023	69.88	70.47	69.61	69.73	672,587	-0.40(-0.56%)
Apr 21, 2023	70.05	70.24	69.47	70.13	814,626	+0.33(+0.47%)
Apr 20, 2023	69.27	69.92	68.95	69.80	785,730	+0.19(+0.27%)
Apr 19, 2023	69.93	70.07	69.29	69.61	556,709	-0.51(-0.73%)
Apr 18, 2023	70.58	70.75	69.81	70.13	646,675	-0.16(-0.22%)
Apr 17, 2023	70.10	70.32	69.67	70.28	620,678	+0.39(+0.55%)
Apr 14, 2023	70.18	70.79	69.50	69.90	630,129	-0.15(-0.22%)
Apr 13, 2023	69.68	70.09	68.58	70.05	675,843	+0.44(+0.64%)
Apr 12, 2023	69.65	70.05	69.34	69.61	495,415	+0.38(+0.56%)
Apr 11, 2023	69.13	69.60	68.95	69.22	487,984	+0.45(+0.66%)
Apr 10, 2023	67.75	68.78	67.74	68.77	369,163	+0.76(+1.12%)
Apr 06, 2023	68.50	68.59	67.78	68.01	503,889	-0.49(-0.72%)
Apr 05, 2023	69.20	69.45	67.93	68.51	811,308	-1.14(-1.64%)
Apr 04, 2023	71.39	71.39	69.27	69.65	914,491	-1.66(-2.32%)

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.