Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	100.09	100.79	99.01	99.15	176,953	-1.55(-1.54%)
Apr 29, 2024	100.20	100.83	99.49	100.70	137,551	+1.09(+1.09%)
Apr 26, 2024	98.67	100.22	98.66	99.61	127,750	+0.94(+0.95%)
Apr 25, 2024	96.18	99.22	94.69	98.67	247,044	+3.08(+3.22%)
Apr 24, 2024	94.22	96.93	93.76	95.59	172,265	+1.06(+1.12%)
Apr 23, 2024	94.85	95.21	93.41	94.53	143,427	-0.43(-0.45%)
Apr 22, 2024	93.42	95.14	92.54	94.96	135,427	+1.57(+1.68%)
Apr 19, 2024	93.42	94.06	93.03	93.39	85,471	+0.15(+0.16%)
Apr 18, 2024	92.60	93.51	91.83	93.24	138,336	+1.25(+1.36%)
Apr 17, 2024	93.35	93.99	91.46	91.99	165,890	-0.84(-0.90%)
Apr 16, 2024	93.59	94.20	92.07	92.83	231,120	-1.96(-2.07%)
Apr 15, 2024	97.83	97.83	94.71	94.79	200,122	-2.33(-2.40%)
Apr 12, 2024	95.04	98.08	94.27	97.12	264,511	+2.81(+2.98%)
Apr 11, 2024	93.28	94.46	92.03	94.31	121,073	+1.52(+1.63%)
Apr 10, 2024	93.18	93.56	91.59	92.79	87,465	-1.31(-1.39%)
Apr 09, 2024	95.15	95.31	93.44	94.10	88,352	-0.80(-0.85%)
Apr 08, 2024	94.57	96.13	94.36	94.90	61,234	+0.31(+0.32%)
Apr 05, 2024	94.74	95.73	93.93	94.59	66,066	-0.39(-0.41%)
Apr 04, 2024	92.25	95.47	92.14	94.98	250,646	+2.07(+2.23%)
Apr 03, 2024	94.05	95.21	92.86	92.91	156,790	-1.26(-1.34%)
Apr 02, 2024	94.84	94.84	92.50	94.17	165,106	-1.10(-1.15%)
Apr 01, 2024	95.41	97.07	94.46	95.27	203,211	-1.02(-1.06%)
Mar 28, 2024	95.08	97.08	96.07	96.29	106,460	+0.47(+0.49%)
Mar 27, 2024	94.18	96.34	94.18	95.82	134,147	+0.57(+0.60%)
Mar 26, 2024	94.66	95.51	94.39	95.25	105,254	+1.07(+1.14%)
Mar 25, 2024	95.85	96.29	93.90	94.18	92,423	-1.45(-1.51%)
Mar 22, 2024	95.58	96.62	94.80	95.62	150,668	-0.33(-0.34%)
Mar 21, 2024	97.43	97.96	95.91	95.95	104,725	-1.64(-1.68%)
Mar 20, 2024	95.47	97.60	95.43	97.59	85,877	+1.87(+1.96%)
Mar 19, 2024	97.09	97.38	95.51	95.72	100,353	-1.63(-1.68%)
Mar 18, 2024	97.45	98.22	97.08	97.36	104,969	-0.05(-0.05%)
Mar 15, 2024	98.43	99.22	96.99	97.41	472,629	-1.30(-1.31%)
Mar 14, 2024	98.67	99.68	98.25	98.70	104,955	-0.09(-0.09%)
Mar 13, 2024	97.59	99.00	97.07	98.79	165,145	+1.33(+1.36%)
Mar 12, 2024	96.25	97.86	95.93	97.47	207,684	+1.81(+1.90%)
Mar 11, 2024	95.37	96.20	94.49	95.65	203,865	+0.71(+0.75%)
Mar 08, 2024	95.40	96.02	94.28	94.94	137,564	-0.94(-0.98%)
Mar 07, 2024	95.08	95.91	94.57	95.88	104,815	+0.59(+0.62%)
Mar 06, 2024	96.60	97.92	95.08	95.29	137,737	-1.13(-1.17%)
Mar 05, 2024	95.95	97.08	95.78	96.42	169,410	+1.48(+1.55%)
Mar 04, 2024	95.84	96.06	94.64	94.94	152,434	-1.11(-1.16%)
Mar 01, 2024	96.09	97.06	95.76	96.05	158,331	-0.09(-0.09%)
Feb 29, 2024	96.36	97.94	95.98	96.14	335,224	+0.38(+0.39%)
Feb 28, 2024	98.66	98.88	94.88	95.76	196,806	-3.20(-3.23%)
Feb 27, 2024	98.02	100.63	97.77	98.96	231,208	+1.23(+1.26%)
Feb 26, 2024	97.77	98.04	97.50	97.73	263,162	-0.18(-0.18%)
Feb 23, 2024	100.27	100.99	96.23	97.91	166,476	-1.56(-1.56%)
Feb 22, 2024	100.20	100.50	97.65	99.47	142,657	-0.29(-0.29%)
Feb 21, 2024	99.29	100.02	98.40	99.75	129,059	+0.41(+0.41%)
Feb 20, 2024	100.05	103.39	97.45	99.35	212,602	-0.46(-0.46%)
Feb 16, 2024	99.75	100.47	98.77	99.80	129,322	+0.08(+0.08%)
Feb 15, 2024	97.67	99.97	97.67	99.72	146,974	+2.56(+2.63%)
Feb 14, 2024	96.20	97.47	96.20	97.17	156,051	+1.04(+1.08%)
Feb 13, 2024	96.11	97.03	95.93	96.13	97,220	-0.73(-0.76%)
Feb 12, 2024	97.26	97.50	95.98	96.86	90,413	+0.17(+0.17%)
Feb 09, 2024	97.10	97.45	96.23	96.69	74,188	-0.11(-0.11%)
Feb 08, 2024	97.20	97.62	96.54	96.80	85,240	+0.13(+0.13%)
Feb 07, 2024	97.43	98.33	96.27	96.67	148,318	-0.42(-0.43%)
Feb 06, 2024	96.25	99.54	96.25	97.09	324,911	+0.75(+0.78%)
Feb 05, 2024	100.33	100.33	95.92	96.34	175,775	-5.09(-5.02%)
Feb 02, 2024	97.93	101.97	97.30	101.43	288,320	+4.47(+4.61%)
Feb 01, 2024	94.60	97.37	94.24	96.96	140,839	+2.91(+3.10%)
Jan 31, 2024	92.23	95.75	91.63	94.05	255,529	+1.74(+1.89%)
Jan 30, 2024	92.11	92.55	91.15	92.30	116,011	+0.40(+0.43%)
Jan 29, 2024	91.13	92.24	90.29	91.91	117,598	+0.85(+0.94%)
Jan 26, 2024	90.22	92.25	89.26	91.06	178,885	+0.94(+1.04%)
Jan 25, 2024	89.15	90.30	88.40	90.12	132,220	+1.08(+1.21%)
Jan 24, 2024	91.03	91.58	89.01	89.04	114,606	-0.94(-1.05%)
Jan 23, 2024	88.90	90.16	88.62	89.98	104,053	+1.07(+1.20%)
Jan 22, 2024	90.30	90.69	88.80	88.91	105,740	-1.28(-1.42%)
Jan 19, 2024	90.18	90.71	89.25	90.18	107,466	+0.04(+0.04%)
Jan 18, 2024	90.81	91.03	89.17	90.15	116,564	+0.10(+0.11%)
Jan 17, 2024	90.03	90.42	89.16	90.05	129,030	-0.44(-0.48%)
Jan 16, 2024	90.68	91.38	90.10	90.48	183,512	-1.52(-1.65%)
Jan 12, 2024	90.15	92.83	89.80	92.00	272,639	+3.06(+3.44%)
Jan 11, 2024	89.61	89.76	88.79	88.94	136,988	-0.69(-0.77%)
Jan 10, 2024	89.69	89.78	88.96	89.63	173,543	+0.27(+0.30%)
Jan 09, 2024	88.27	89.73	88.24	89.36	254,128	+0.24(+0.27%)
Jan 08, 2024	90.21	90.84	88.98	89.12	229,328	-0.58(-0.65%)
Jan 05, 2024	89.41	90.09	88.16	89.71	446,269	+0.01(+0.01%)
Jan 04, 2024	90.16	90.99	89.40	89.70	290,596	-1.25(-1.37%)
Jan 03, 2024	91.74	92.33	90.62	90.95	172,977	-0.96(-1.05%)
Jan 02, 2024	93.09	93.71	91.71	91.91	150,837	-1.84(-1.97%)
Dec 29, 2023	93.95	94.50	93.51	93.75	53,800	-0.28(-0.29%)
Dec 28, 2023	94.88	95.55	93.33	94.03	81,013	-0.86(-0.91%)
Dec 27, 2023	94.94	95.44	94.72	94.89	73,144	+0.35(+0.37%)
Dec 26, 2023	94.11	95.31	94.11	94.54	67,485	+0.29(+0.30%)
Dec 22, 2023	95.37	96.25	94.10	94.26	139,364	-0.76(-0.80%)
Dec 21, 2023	95.59	96.22	94.36	95.02	113,817	-0.35(-0.36%)
Dec 20, 2023	97.08	97.43	95.24	95.37	102,592	-2.22(-2.27%)
Dec 19, 2023	97.08	98.41	97.08	97.58	164,749	+0.90(+0.93%)
Dec 18, 2023	96.09	96.95	94.70	96.68	101,797	+0.87(+0.91%)
Dec 15, 2023	94.57	96.96	94.57	95.81	255,235	+0.72(+0.76%)
Dec 14, 2023	93.92	95.18	92.47	95.09	303,257	+2.72(+2.95%)
Dec 13, 2023	90.04	92.66	89.54	92.36	153,176	+2.61(+2.90%)
Dec 12, 2023	89.66	89.96	88.95	89.76	154,583	+0.68(+0.77%)
Dec 11, 2023	87.43	89.52	87.43	89.08	96,417	+1.32(+1.50%)
Dec 08, 2023	86.89	88.31	86.68	87.76	65,525	+0.54(+0.62%)
Dec 07, 2023	89.74	89.74	85.76	87.21	197,843	-0.53(-0.60%)
Dec 06, 2023	86.70	87.84	86.61	87.74	94,739	+1.26(+1.45%)
Dec 05, 2023	85.35	86.60	84.49	86.48	81,453	+0.99(+1.16%)
Dec 04, 2023	84.82	85.99	84.69	85.49	135,070	+0.65(+0.77%)
Dec 01, 2023	84.17	85.35	83.26	84.84	107,832	+0.98(+1.17%)
Nov 30, 2023	82.66	83.85	81.36	83.85	190,711	+0.78(+0.94%)
Nov 29, 2023	84.23	85.09	82.73	83.07	100,500	-1.26(-1.49%)
Nov 28, 2023	84.40	85.07	83.75	84.33	98,917	-0.15(-0.18%)
Nov 27, 2023	85.78	86.17	84.46	84.48	73,297	-0.62(-0.73%)
Nov 24, 2023	84.43	85.95	84.05	85.10	63,570	+0.51(+0.60%)
Nov 22, 2023	84.61	85.10	84.20	84.60	81,460	+0.39(+0.46%)
Nov 21, 2023	84.62	84.93	83.35	84.21	102,317	-0.30(-0.35%)
Nov 20, 2023	83.80	84.75	83.06	84.51	52,704	+0.92(+1.10%)
Nov 17, 2023	84.12	84.18	83.31	83.59	76,599	-0.53(-0.64%)
Nov 16, 2023	82.78	84.12	82.62	84.12	111,747	+0.80(+0.96%)
Nov 15, 2023	83.85	84.13	82.93	83.32	134,439	-0.92(-1.09%)
Nov 14, 2023	83.57	84.36	82.75	84.24	118,321	+1.75(+2.13%)
Nov 13, 2023	81.68	83.31	81.28	82.49	125,438	+0.77(+0.95%)
Nov 10, 2023	81.72	82.02	80.15	81.72	129,340	+0.18(+0.22%)
Nov 09, 2023	82.40	82.68	81.38	81.54	135,491	-0.56(-0.69%)
Nov 08, 2023	83.17	83.17	82.01	82.10	179,932	+0.32(+0.39%)
Nov 07, 2023	81.45	82.07	80.99	81.78	109,585	+0.52(+0.63%)
Nov 06, 2023	80.54	81.49	80.25	81.27	116,607	+0.49(+0.60%)
Nov 03, 2023	78.12	81.17	78.04	80.78	261,589	+3.32(+4.28%)
Nov 02, 2023	76.63	77.74	76.02	77.47	91,349	+1.40(+1.84%)
Nov 01, 2023	75.11	76.72	75.11	76.07	106,140	+0.76(+1.01%)
Oct 31, 2023	75.80	75.90	74.71	75.31	127,997	+0.08(+0.10%)
Oct 30, 2023	74.19	75.76	74.19	75.23	192,576	+2.12(+2.90%)
Oct 27, 2023	73.62	75.37	72.55	73.11	134,605	-0.57(-0.78%)
Oct 26, 2023	71.75	74.42	71.70	73.68	219,862	+2.35(+3.29%)
Oct 25, 2023	70.20	71.52	68.94	71.33	264,071	+0.35(+0.49%)
Oct 24, 2023	69.46	71.54	69.45	70.98	295,836	+1.71(+2.46%)
Oct 23, 2023	67.72	69.58	67.23	69.28	147,805	+1.78(+2.64%)
Oct 20, 2023	68.16	68.66	67.34	67.49	173,523	-1.13(-1.65%)
Oct 19, 2023	70.18	70.28	68.62	68.63	283,542	-1.74(-2.47%)
Oct 18, 2023	72.51	72.51	70.25	70.36	172,702	-2.33(-3.20%)
Oct 17, 2023	72.16	72.98	72.16	72.69	153,841	+0.07(+0.09%)
Oct 16, 2023	71.47	72.71	71.19	72.62	184,103	+1.31(+1.84%)
Oct 13, 2023	73.35	73.54	70.83	71.31	218,104	-2.04(-2.78%)
Oct 12, 2023	74.24	74.24	71.91	73.35	173,485	-0.56(-0.76%)
Oct 11, 2023	74.39	74.44	72.91	73.91	145,492	-0.21(-0.29%)
Oct 10, 2023	72.43	74.48	72.11	74.12	243,041	+1.96(+2.71%)
Oct 09, 2023	71.66	72.51	71.26	72.17	122,907	-0.25(-0.35%)
Oct 06, 2023	72.96	73.20	71.97	72.42	195,266	-1.01(-1.37%)
Oct 05, 2023	73.73	74.02	72.53	73.43	155,180	-0.49(-0.67%)
Oct 04, 2023	74.01	74.08	72.87	73.92	150,158	-0.06(-0.08%)
Oct 03, 2023	75.28	75.76	73.56	73.98	137,269	-1.40(-1.85%)
Oct 02, 2023	75.70	75.70	74.17	75.38	132,350	-0.68(-0.89%)
Sep 29, 2023	76.72	77.38	75.40	76.05	122,160	-0.06(-0.08%)
Sep 28, 2023	73.66	76.33	73.37	76.11	182,620	+2.67(+3.63%)
Sep 27, 2023	74.39	74.69	72.90	73.45	194,571	-1.04(-1.39%)
Sep 26, 2023	75.38	75.70	74.40	74.48	146,651	-1.35(-1.78%)
Sep 25, 2023	76.60	76.07	75.64	75.83	81,979	-0.79(-1.03%)
Sep 22, 2023	77.46	77.56	76.61	76.62	78,262	-0.24(-0.32%)
Sep 21, 2023	78.33	78.49	76.66	76.86	195,455	-2.04(-2.58%)
Sep 20, 2023	79.80	79.84	78.87	78.89	70,028	-0.13(-0.16%)
Sep 19, 2023	77.69	79.32	77.49	79.02	126,523	+1.70(+2.19%)
Sep 18, 2023	77.62	77.89	76.78	77.32	122,810	+0.05(+0.06%)
Sep 15, 2023	78.21	78.47	76.75	77.28	130,573	-0.81(-1.04%)
Sep 14, 2023	78.32	79.05	78.09	78.09	91,999	+0.46(+0.59%)
Sep 13, 2023	77.31	78.29	76.95	77.63	188,086	+0.41(+0.53%)
Sep 12, 2023	79.22	79.65	76.93	77.23	290,011	-2.42(-3.04%)
Sep 11, 2023	79.50	80.79	79.48	79.65	117,820	+0.35(+0.44%)
Sep 08, 2023	79.79	79.98	78.93	79.30	157,752	-0.42(-0.52%)
Sep 07, 2023	81.23	81.75	78.82	79.72	562,042	-1.29(-1.59%)
Sep 06, 2023	81.02	81.83	80.72	81.01	140,587	+0.11(+0.13%)
Sep 05, 2023	82.04	82.04	80.56	80.90	131,026	-1.21(-1.48%)
Sep 01, 2023	82.91	82.91	81.72	82.11	112,805	-0.05(-0.06%)
Aug 31, 2023	86.29	86.29	81.61	82.16	181,525	-4.08(-4.73%)
Aug 30, 2023	85.57	87.05	85.57	86.24	152,076	+1.17(+1.38%)
Aug 29, 2023	83.63	85.53	83.56	85.07	191,000	+1.08(+1.28%)
Aug 28, 2023	84.53	85.26	83.87	83.99	100,696	-0.53(-0.63%)
Aug 25, 2023	83.99	84.70	83.25	84.53	105,745	+0.93(+1.11%)
Aug 24, 2023	84.02	85.23	83.39	83.60	77,970	-0.56(-0.67%)
Aug 23, 2023	83.26	84.91	83.26	84.16	113,460	+0.78(+0.93%)
Aug 22, 2023	83.53	84.16	83.27	83.38	126,767	+0.32(+0.39%)
Aug 21, 2023	84.08	84.08	82.61	83.06	133,978	-1.05(-1.24%)
Aug 18, 2023	81.87	84.44	81.82	84.11	153,605	+2.22(+2.71%)
Aug 17, 2023	81.44	82.33	81.40	81.89	168,758	+0.45(+0.55%)
Aug 16, 2023	80.92	81.73	80.74	81.44	84,470	+0.71(+0.88%)
Aug 15, 2023	80.18	81.04	79.68	80.74	116,070	+0.45(+0.56%)
Aug 14, 2023	80.23	80.86	79.78	80.29	323,213	+0.16(+0.21%)
Aug 11, 2023	80.21	80.70	79.68	80.13	100,770	-0.05(-0.06%)
Aug 10, 2023	80.04	81.02	79.98	80.17	171,811	+0.55(+0.69%)
Aug 09, 2023	78.70	80.09	78.21	79.62	97,181	+1.09(+1.38%)
Aug 08, 2023	78.63	78.80	77.91	78.54	155,581	-1.13(-1.42%)
Aug 07, 2023	78.59	79.97	78.59	79.67	52,045	+1.09(+1.38%)
Aug 04, 2023	78.74	79.66	78.58	78.58	91,331	+0.09(+0.11%)
Aug 03, 2023	79.56	79.72	76.60	78.50	195,915	-1.46(-1.83%)
Aug 02, 2023	80.81	80.91	79.78	79.96	105,138	-1.19(-1.47%)
Aug 01, 2023	81.08	81.84	80.80	81.15	91,037	-0.60(-0.74%)
Jul 31, 2023	82.90	82.96	81.52	81.75	86,348	-0.62(-0.75%)
Jul 28, 2023	81.31	82.96	81.31	82.38	68,896	+1.33(+1.64%)
Jul 27, 2023	81.72	82.72	81.05	81.05	154,423	-1.27(-1.54%)
Jul 26, 2023	79.72	82.90	79.43	82.32	158,337	+2.90(+3.65%)
Jul 25, 2023	79.37	79.86	78.75	79.42	231,399	+0.05(+0.06%)
Jul 24, 2023	80.87	80.95	78.60	79.37	281,119	-1.43(-1.76%)
Jul 21, 2023	79.96	81.20	79.96	80.80	55,871	+0.81(+1.02%)
Jul 20, 2023	80.71	81.14	79.44	79.98	125,669	-1.13(-1.40%)
Jul 19, 2023	81.44	81.69	80.00	81.11	216,896	+0.19(+0.24%)
Jul 18, 2023	81.11	81.95	80.63	80.92	143,087	-0.22(-0.27%)
Jul 17, 2023	81.44	81.83	80.64	81.14	135,029	-0.71(-0.86%)
Jul 14, 2023	82.41	82.41	80.85	81.85	100,995	-0.54(-0.66%)
Jul 13, 2023	80.59	82.82	80.37	82.39	168,282	+2.15(+2.68%)
Jul 12, 2023	79.10	80.35	78.40	80.24	170,396	+1.75(+2.24%)
Jul 11, 2023	78.07	78.61	74.88	78.49	319,069	+0.08(+0.10%)
Jul 10, 2023	79.44	79.59	78.41	78.41	154,089	-0.74(-0.93%)
Jul 07, 2023	79.15	79.68	78.69	79.15	143,517	+0.10(+0.12%)
Jul 06, 2023	80.63	80.70	78.91	79.05	223,998	-2.29(-2.81%)
Jul 05, 2023	81.50	81.50	79.95	81.34	180,966	-0.31(-0.38%)
Jul 03, 2023	80.75	82.27	80.75	81.65	69,045	+0.87(+1.08%)
Jun 30, 2023	81.20	81.30	79.65	80.78	160,742	+0.02(+0.02%)
Jun 29, 2023	80.72	81.75	80.17	80.76	183,211	-0.64(-0.79%)
Jun 28, 2023	81.54	82.13	81.39	81.40	174,539	-0.54(-0.66%)
Jun 27, 2023	83.54	83.65	81.27	81.94	322,284	-1.15(-1.39%)
Jun 26, 2023	84.33	84.52	82.66	83.09	173,907	-1.09(-1.29%)
Jun 23, 2023	85.46	85.46	84.07	84.18	183,939	-1.38(-1.61%)
Jun 22, 2023	85.83	85.83	85.03	85.56	94,008	-0.13(-0.15%)
Jun 21, 2023	84.91	85.99	84.16	85.68	87,130	+0.56(+0.66%)
Jun 20, 2023	85.63	86.30	85.03	85.12	109,502	-0.34(-0.40%)
Jun 16, 2023	85.74	86.53	85.46	85.46	88,224	-0.19(-0.23%)
Jun 15, 2023	86.22	86.22	84.69	85.65	146,025	-1.49(-1.71%)
May 08, 2023	85.79	87.75	85.54	87.15	285,209	+1.36(+1.58%)
May 05, 2023	84.71	86.33	84.17	85.79	207,516	+1.46(+1.74%)
May 04, 2023	83.94	84.35	82.96	84.32	192,555	+1.03(+1.23%)
May 03, 2023	82.30	84.10	82.20	83.30	212,031	+1.28(+1.56%)
May 02, 2023	80.94	82.04	79.35	82.02	181,757	+0.84(+1.04%)

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.