Date	Open	High	Low	Close	Volume	Change (%)
May 03, 2024	97.47	98.03	96.33	97.40	5,611,409	+0.09(+0.09%)
May 02, 2024	96.38	97.99	95.88	97.31	5,676,482	+1.26(+1.31%)
May 01, 2024	94.64	97.23	94.63	96.05	6,462,567	+1.11(+1.17%)
Apr 30, 2024	95.62	95.86	94.42	94.94	6,589,120	-0.66(-0.69%)
Apr 29, 2024	95.05	95.74	95.03	95.60	3,510,846	+0.58(+0.61%)
Apr 26, 2024	95.80	96.62	94.94	95.02	5,391,022	-1.07(-1.11%)
Apr 25, 2024	99.50	99.90	95.94	96.09	7,417,609	-2.93(-2.96%)
Apr 24, 2024	96.80	99.10	95.64	99.02	13,572,233	+1.36(+1.39%)
Apr 23, 2024	94.39	97.71	93.84	97.66	13,105,357	+3.60(+3.83%)
Apr 22, 2024	93.51	94.28	92.94	94.06	8,656,009	+0.29(+0.31%)
Apr 19, 2024	91.54	94.03	91.38	93.77	8,710,167	+2.57(+2.82%)
Apr 18, 2024	90.79	91.23	90.65	91.20	4,041,665	+0.62(+0.68%)
Apr 17, 2024	89.89	90.63	89.30	90.58	4,766,951	+1.08(+1.21%)
Apr 16, 2024	88.60	89.65	88.43	89.50	4,617,539	+0.90(+1.02%)
Apr 15, 2024	89.27	89.60	87.82	88.60	7,773,947	-0.25(-0.28%)
Apr 12, 2024	89.12	89.54	88.66	88.85	5,517,330	-0.58(-0.65%)
Apr 11, 2024	89.90	89.91	88.86	89.43	5,931,793	-0.29(-0.32%)
Apr 10, 2024	89.73	90.03	88.66	89.72	9,601,623	-1.35(-1.48%)
Apr 09, 2024	90.50	91.22	90.41	91.07	5,068,314	+0.75(+0.83%)
Apr 08, 2024	89.83	90.42	89.58	90.32	5,302,168	+0.84(+0.94%)
Apr 05, 2024	90.04	90.21	88.96	89.48	5,119,704	-0.62(-0.69%)
Apr 04, 2024	91.59	91.59	90.00	90.10	5,469,101	-0.90(-0.99%)
Apr 03, 2024	91.84	92.05	90.94	91.00	4,823,864	-0.82(-0.89%)
Apr 02, 2024	91.43	92.29	91.40	91.82	4,861,518	+0.38(+0.42%)
Apr 01, 2024	91.40	92.45	91.23	91.44	6,469,904	-0.18(-0.20%)
Mar 28, 2024	92.53	92.07	91.55	91.62	5,348,379	-0.61(-0.66%)
Mar 27, 2024	90.79	92.28	90.69	92.23	8,796,813	+1.85(+2.05%)
Mar 26, 2024	91.35	91.46	90.30	90.38	7,869,870	-0.77(-0.84%)
Mar 25, 2024	90.84	91.51	90.80	91.15	8,673,265	+0.27(+0.30%)
Mar 22, 2024	92.46	92.52	90.83	90.88	6,126,812	-1.32(-1.43%)
Mar 21, 2024	93.70	94.42	92.16	92.20	8,432,480	-1.44(-1.54%)
Mar 20, 2024	93.44	93.94	93.02	93.64	6,341,977	-1.34(-1.41%)
Mar 19, 2024	95.63	95.92	94.92	94.98	6,103,107	-0.35(-0.37%)
Mar 18, 2024	94.10	95.65	93.68	95.33	6,144,691	+1.06(+1.12%)
Mar 15, 2024	92.77	94.87	92.70	94.27	16,798,336	+0.32(+0.34%)
Mar 14, 2024	94.86	95.00	93.06	93.95	6,604,014	-1.37(-1.44%)
Mar 13, 2024	95.00	95.87	94.92	95.32	5,269,693	+0.65(+0.69%)
Mar 12, 2024	94.72	95.34	93.81	94.67	4,899,721	+0.26(+0.28%)
Mar 11, 2024	92.91	94.46	92.84	94.41	4,292,027	+1.73(+1.87%)
Mar 08, 2024	91.50	92.93	91.25	92.68	3,549,557	+1.17(+1.28%)
Mar 07, 2024	91.18	91.65	91.10	91.51	2,839,520	+0.42(+0.46%)
Mar 06, 2024	91.23	91.72	90.76	91.09	5,166,269	+0.52(+0.57%)
Mar 05, 2024	90.03	90.90	89.92	90.57	4,067,447	+0.26(+0.29%)
Mar 04, 2024	89.49	90.77	89.17	90.31	4,670,291	+0.48(+0.53%)
Mar 01, 2024	89.83	89.86	88.86	89.83	5,093,402	-0.13(-0.14%)
Feb 29, 2024	90.65	90.78	89.86	89.96	5,735,616	-0.46(-0.51%)
Feb 28, 2024	90.18	90.61	89.74	90.42	3,431,705	+0.24(+0.27%)
Feb 27, 2024	90.42	90.69	89.89	90.18	4,506,623	-0.24(-0.27%)
Feb 26, 2024	91.48	91.52	90.05	90.42	3,941,466	-1.14(-1.25%)
Feb 23, 2024	91.23	91.96	91.03	91.56	3,981,478	+0.37(+0.41%)
Feb 22, 2024	90.18	91.22	89.96	91.19	4,161,412	+0.62(+0.68%)
Feb 21, 2024	89.65	90.69	89.25	90.57	4,171,876	+0.93(+1.04%)
Feb 20, 2024	89.61	89.96	89.13	89.64	4,447,980	-0.01(-0.01%)
Feb 16, 2024	88.88	90.04	88.71	89.65	4,399,731	+0.67(+0.75%)
Feb 15, 2024	89.44	89.50	88.82	88.98	8,765,623	-0.24(-0.27%)
Feb 14, 2024	89.17	89.53	88.78	89.22	5,536,554	+0.03(+0.03%)
Feb 13, 2024	89.58	90.17	88.42	89.19	5,935,317	-0.81(-0.90%)
Feb 12, 2024	89.12	90.17	89.02	90.00	4,022,309	+0.88(+0.99%)
Feb 09, 2024	89.00	89.43	88.55	89.12	4,966,441	+0.11(+0.12%)
Feb 08, 2024	89.00	90.56	88.30	89.01	9,258,548	-2.43(-2.66%)
Feb 07, 2024	91.95	92.13	91.22	91.44	4,691,053	-0.22(-0.24%)
Feb 06, 2024	91.63	91.86	91.05	91.66	5,160,079	+0.03(+0.03%)
Feb 05, 2024	92.75	92.75	91.54	91.63	4,670,369	-1.36(-1.46%)
Feb 02, 2024	92.75	93.30	91.98	92.99	5,035,997	-0.30(-0.32%)
Feb 01, 2024	91.23	93.29	90.95	93.29	5,169,292	+2.44(+2.69%)
Jan 31, 2024	91.86	91.89	90.79	90.85	7,322,972	-0.91(-0.99%)
Jan 30, 2024	91.34	91.92	90.47	91.76	6,120,488	+0.06(+0.07%)
Jan 29, 2024	91.21	91.80	90.97	91.70	6,509,092	+0.85(+0.94%)
Jan 26, 2024	91.75	92.11	90.84	90.85	6,005,819	-0.36(-0.39%)
Jan 25, 2024	91.45	91.78	90.85	91.21	7,212,563	+0.33(+0.36%)
Jan 24, 2024	92.03	92.07	90.85	90.88	5,560,915	-0.92(-1.00%)
Jan 23, 2024	90.95	91.99	90.52	91.80	4,437,667	-0.63(-0.68%)
Jan 22, 2024	92.05	93.04	91.83	92.43	5,201,873	+0.11(+0.12%)
Jan 19, 2024	93.48	93.57	91.76	92.32	5,893,444	-0.87(-0.93%)
Jan 18, 2024	93.10	93.48	92.20	93.19	3,639,756	-0.52(-0.55%)
Jan 17, 2024	94.06	94.53	93.37	93.71	2,753,385	-0.80(-0.85%)
Jan 16, 2024	95.16	95.16	94.16	94.51	3,304,518	-0.76(-0.80%)
Jan 12, 2024	95.97	96.41	95.11	95.27	3,593,179	+0.12(+0.13%)
Jan 11, 2024	94.32	95.25	93.84	95.15	4,467,556	+0.68(+0.72%)
Jan 10, 2024	95.69	96.38	93.51	94.47	4,836,359	-1.12(-1.17%)
Jan 09, 2024	95.62	95.68	94.78	95.59	4,523,464	-0.70(-0.73%)
Jan 08, 2024	95.89	96.76	95.86	96.29	3,827,937	+0.99(+1.04%)
Jan 05, 2024	95.40	96.03	94.62	95.30	3,251,814	-0.36(-0.38%)
Jan 04, 2024	95.78	96.82	95.56	95.66	5,179,415	+0.24(+0.25%)
Jan 03, 2024	95.44	95.68	94.74	95.42	4,145,184	-0.14(-0.15%)
Jan 02, 2024	93.82	95.88	93.66	95.56	5,038,465	+1.48(+1.57%)
Dec 29, 2023	94.08	94.32	93.73	94.08	3,763,540	+0.00(+0.00%)
Dec 28, 2023	93.55	94.38	93.44	94.08	3,425,849	+0.30(+0.32%)
Dec 27, 2023	93.19	93.94	93.19	93.78	3,717,648	+0.53(+0.57%)
Dec 26, 2023	92.75	93.66	92.60	93.25	2,608,358	+0.31(+0.33%)
Dec 22, 2023	92.99	93.80	92.69	92.94	2,578,726	+0.11(+0.12%)
Dec 21, 2023	92.28	93.11	92.12	92.83	3,618,625	+0.84(+0.91%)
Dec 20, 2023	93.73	94.07	91.96	91.99	4,466,787	-1.98(-2.11%)
Dec 19, 2023	93.90	94.44	93.60	93.97	3,951,143	+0.38(+0.41%)
Dec 18, 2023	93.62	94.28	92.85	93.59	4,670,184	+0.41(+0.44%)
Dec 15, 2023	93.30	94.00	93.11	93.17	17,850,586	-0.21(-0.22%)
Dec 14, 2023	93.65	95.26	93.38	93.38	8,928,763	+0.27(+0.29%)
Dec 13, 2023	91.61	93.13	90.48	93.11	11,533,378	+1.50(+1.64%)
Dec 12, 2023	91.54	91.75	90.90	91.61	4,098,636	-0.11(-0.12%)
Dec 11, 2023	90.63	92.04	90.63	91.72	4,328,960	+1.66(+1.84%)
Dec 08, 2023	90.08	90.22	89.43	90.06	3,931,144	+0.19(+0.21%)
Dec 07, 2023	90.12	90.22	89.45	89.88	5,588,008	+0.02(+0.02%)
Dec 06, 2023	89.55	90.12	88.92	89.86	5,797,518	-1.42(-1.56%)
Dec 05, 2023	91.26	92.13	90.52	91.28	3,656,675	-0.38(-0.42%)
Dec 04, 2023	92.52	93.50	91.23	91.66	5,809,018	-1.10(-1.19%)
Dec 01, 2023	92.06	92.91	91.73	92.77	3,242,035	+0.68(+0.74%)
Nov 30, 2023	92.75	92.75	91.49	92.09	4,379,146	-0.29(-0.31%)
Nov 29, 2023	93.05	93.19	92.16	92.37	2,664,123	-0.49(-0.53%)
Nov 28, 2023	92.79	93.20	92.27	92.87	2,490,521	+0.10(+0.11%)
Nov 27, 2023	92.79	92.98	92.26	92.77	3,526,808	-0.29(-0.31%)
Nov 24, 2023	92.72	93.12	92.62	93.05	2,108,864	+0.51(+0.55%)
Nov 22, 2023	91.76	92.57	91.30	92.54	3,556,881	+1.01(+1.10%)
Nov 21, 2023	91.41	91.82	90.98	91.53	3,256,025	+0.41(+0.45%)
Nov 20, 2023	90.10	91.22	89.91	91.12	3,514,502	+0.42(+0.47%)
Nov 17, 2023	90.40	90.92	89.80	90.70	3,102,070	+0.66(+0.73%)
Nov 16, 2023	89.82	90.74	89.09	90.03	4,642,719	-0.44(-0.49%)
Nov 15, 2023	89.43	90.49	89.08	90.48	6,384,929	+1.31(+1.47%)
Nov 14, 2023	89.22	89.93	88.88	89.17	6,288,314	+0.39(+0.44%)
Nov 13, 2023	88.64	89.30	88.20	88.77	7,744,807	+0.30(+0.33%)
Nov 10, 2023	88.77	88.84	87.47	88.48	6,091,467	-0.10(-0.11%)
Nov 09, 2023	89.18	89.18	88.38	88.57	5,337,042	-0.39(-0.44%)
Nov 08, 2023	90.04	90.45	88.96	88.97	5,255,577	-1.07(-1.18%)
Nov 07, 2023	89.78	90.30	89.37	90.03	3,126,289	+0.31(+0.34%)
Nov 06, 2023	90.43	90.53	89.54	89.73	5,288,693	-0.54(-0.60%)
Nov 03, 2023	90.25	91.29	90.11	90.27	3,984,238	+0.57(+0.64%)
Nov 02, 2023	88.16	89.79	87.57	89.70	3,649,943	+1.90(+2.17%)
Nov 01, 2023	88.34	88.35	87.33	87.80	4,228,121	-0.15(-0.17%)
Oct 31, 2023	88.05	88.23	87.31	87.94	3,535,352	-0.23(-0.26%)
Oct 30, 2023	87.10	88.67	87.01	88.17	3,874,487	+1.89(+2.20%)
Oct 27, 2023	88.10	88.48	86.04	86.28	4,381,543	-2.21(-2.50%)
Oct 26, 2023	88.65	89.05	88.15	88.49	4,357,245	-0.32(-0.36%)
Oct 25, 2023	89.23	90.12	88.70	88.80	4,077,193	-0.79(-0.88%)
Oct 24, 2023	89.21	90.12	89.15	89.59	2,955,495	-0.09(-0.10%)
Oct 23, 2023	91.05	91.09	89.30	89.68	4,115,695	-1.62(-1.77%)
Oct 20, 2023	89.48	92.16	89.48	91.30	5,669,377	+1.80(+2.02%)
Oct 19, 2023	90.21	91.59	88.98	89.49	6,785,874	-2.45(-2.66%)
Oct 18, 2023	92.04	92.73	91.50	91.94	3,896,098	-0.18(-0.19%)
Oct 17, 2023	91.43	92.15	91.00	92.12	2,754,222	+0.27(+0.29%)
Oct 16, 2023	91.75	92.16	90.95	91.85	3,738,938	+0.85(+0.93%)
Oct 13, 2023	90.03	91.10	89.78	91.00	3,162,414	+0.38(+0.42%)
Oct 12, 2023	92.20	92.47	89.96	90.62	3,711,359	-1.26(-1.37%)
Oct 11, 2023	93.05	93.21	91.43	91.88	3,654,051	-0.89(-0.96%)
Oct 10, 2023	92.08	94.09	91.96	92.77	7,080,252	+1.72(+1.88%)
Oct 09, 2023	90.61	91.08	90.03	91.05	2,491,284	+0.14(+0.15%)
Oct 06, 2023	89.91	90.98	89.28	90.91	5,056,337	+0.19(+0.21%)
Oct 05, 2023	90.55	91.07	89.99	90.72	5,528,030	+0.64(+0.71%)
Oct 04, 2023	89.17	90.27	89.05	90.08	4,209,141	+1.05(+1.17%)
Oct 03, 2023	89.78	90.25	88.86	89.04	4,186,688	-1.12(-1.25%)

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.