Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	112.00	115.06	111.60	114.84	20,626,614	+3.26(+2.92%)
Apr 25, 2024	109.37	113.06	108.07	111.58	18,292,868	-0.20(-0.18%)
Apr 24, 2024	112.72	113.95	109.23	111.78	20,487,462	-0.68(-0.60%)
Apr 23, 2024	109.71	112.89	108.91	112.46	17,871,190	+3.34(+3.06%)
Apr 22, 2024	107.60	110.23	106.63	109.12	19,811,880	+2.35(+2.20%)
Apr 19, 2024	109.66	110.88	105.72	106.77	33,787,516	-5.16(-4.61%)
Apr 18, 2024	116.00	117.61	111.48	111.93	32,108,300	-4.40(-3.78%)
Apr 17, 2024	122.02	124.42	116.20	116.33	25,403,760	-5.44(-4.47%)
Apr 16, 2024	119.53	122.55	118.36	121.77	17,441,458	+0.40(+0.33%)
Apr 15, 2024	123.63	124.78	120.61	121.37	17,712,524	-1.15(-0.94%)
Apr 12, 2024	125.25	125.99	121.83	122.52	24,820,222	-4.99(-3.91%)
Apr 11, 2024	122.90	127.56	122.08	127.51	21,723,354	+5.31(+4.35%)
Apr 10, 2024	120.00	124.48	119.93	122.20	22,226,524	-0.43(-0.35%)
Apr 09, 2024	124.89	126.14	121.27	122.63	19,227,800	-0.32(-0.26%)
Apr 08, 2024	129.06	129.70	122.61	122.95	27,928,726	-0.63(-0.51%)
Apr 05, 2024	124.40	125.69	121.20	123.58	23,326,556	-0.51(-0.41%)
Apr 04, 2024	130.18	130.54	123.65	124.09	35,977,240	-3.92(-3.06%)
Apr 03, 2024	122.20	128.28	121.33	128.01	40,043,804	+5.26(+4.29%)
Apr 02, 2024	122.71	123.68	120.92	122.75	24,995,660	-1.55(-1.25%)
Apr 01, 2024	119.19	127.38	119.00	124.30	44,273,648	+6.41(+5.44%)
Mar 28, 2024	119.44	117.98	117.35	117.89	21,254,440	-1.25(-1.05%)
Mar 27, 2024	119.19	120.00	116.97	119.14	29,331,616	+0.45(+0.38%)
Mar 26, 2024	118.89	122.34	118.06	118.69	44,308,848	+1.67(+1.43%)
Mar 25, 2024	110.13	121.29	110.05	117.02	55,757,636	+6.91(+6.28%)
Mar 22, 2024	109.20	111.23	106.95	110.10	37,317,572	+0.36(+0.33%)
Mar 21, 2024	113.25	113.39	108.68	109.74	89,608,816	+13.59(+14.13%)
Mar 20, 2024	94.90	96.59	93.50	96.16	39,152,028	+2.25(+2.39%)
Mar 19, 2024	92.49	94.07	90.91	93.91	21,061,666	+0.22(+0.23%)
Mar 18, 2024	96.73	96.99	93.60	93.69	23,144,854	+0.53(+0.57%)
Mar 15, 2024	92.39	94.61	91.93	93.16	29,608,084	+1.82(+1.99%)
Mar 14, 2024	93.21	93.36	90.21	91.34	16,718,825	-2.73(-2.90%)
Mar 13, 2024	95.23	95.25	93.01	94.07	16,737,578	-3.26(-3.35%)
Mar 12, 2024	95.24	97.41	93.55	97.33	15,002,339	+2.91(+3.08%)
Mar 11, 2024	95.81	96.37	93.43	94.42	15,682,340	-3.11(-3.19%)
Mar 08, 2024	99.78	101.75	97.23	97.53	22,580,788	-1.36(-1.37%)
Mar 07, 2024	98.83	99.59	97.38	98.88	24,839,028	+3.42(+3.58%)
Mar 06, 2024	94.96	96.34	94.47	95.47	14,228,224	+1.09(+1.15%)
Mar 05, 2024	94.16	95.27	93.19	94.38	12,890,218	-1.30(-1.36%)
Mar 04, 2024	96.84	97.29	94.53	95.68	20,919,610	+0.62(+0.65%)
Mar 01, 2024	91.83	95.97	91.83	95.06	23,468,812	+4.54(+5.01%)
Feb 29, 2024	90.55	90.74	88.73	90.52	17,026,158	+0.90(+1.00%)
Feb 28, 2024	90.37	90.70	89.21	89.62	14,195,894	-2.14(-2.33%)
Feb 27, 2024	91.80	92.66	90.40	91.76	21,444,946	+2.39(+2.67%)
Feb 26, 2024	89.59	92.26	88.81	89.37	28,926,322	+3.46(+4.02%)
Feb 23, 2024	86.47	86.74	84.97	85.92	10,242,677	+0.09(+0.10%)
Feb 22, 2024	84.92	86.23	83.80	85.83	17,509,968	+4.42(+5.42%)
Feb 21, 2024	80.71	81.42	79.86	81.41	9,923,058	+0.78(+0.97%)
Feb 20, 2024	79.25	80.69	79.07	80.63	12,748,341	+1.21(+1.52%)
Feb 16, 2024	80.88	81.26	79.17	79.42	15,568,109	-2.13(-2.61%)
Feb 15, 2024	82.16	82.63	81.43	81.55	11,522,093	-0.20(-0.24%)
Feb 14, 2024	82.10	83.09	81.41	81.75	12,880,790	+0.30(+0.37%)
Feb 13, 2024	82.39	83.47	80.69	81.45	21,212,606	-4.17(-4.87%)
Feb 12, 2024	85.45	86.82	85.31	85.62	10,365,320	+0.14(+0.16%)
Feb 09, 2024	84.98	85.54	83.88	85.48	12,173,258	+0.68(+0.80%)
Feb 08, 2024	85.43	85.95	84.45	84.80	12,534,679	-0.29(-0.34%)
Feb 07, 2024	84.06	85.20	82.39	85.09	16,379,461	+0.57(+0.67%)
Feb 06, 2024	86.75	87.11	83.64	84.52	12,992,818	-2.38(-2.74%)
Feb 05, 2024	86.66	87.14	85.53	86.90	8,413,830	+0.50(+0.58%)
Feb 02, 2024	84.99	86.52	84.86	86.40	10,460,133	+0.87(+1.02%)
Feb 01, 2024	85.99	86.11	84.53	85.53	10,430,442	-0.14(-0.16%)
Jan 31, 2024	84.88	86.84	84.70	85.67	11,404,127	-0.41(-0.48%)
Jan 30, 2024	88.00	89.09	85.68	86.08	12,986,035	-2.91(-3.27%)
Jan 29, 2024	88.41	89.48	87.93	88.98	12,111,374	+1.02(+1.16%)
Jan 26, 2024	87.16	88.41	86.21	87.97	14,948,968	-1.15(-1.29%)
Jan 25, 2024	89.06	89.96	88.41	89.11	15,874,802	+1.12(+1.27%)
Jan 24, 2024	88.32	88.48	86.53	88.00	19,744,232	+0.55(+0.63%)
Jan 23, 2024	88.91	89.09	86.80	87.45	16,910,164	-1.71(-1.92%)
Jan 22, 2024	88.18	89.86	87.93	89.15	14,322,699	+1.73(+1.98%)
Jan 19, 2024	85.98	87.70	85.54	87.43	18,174,304	+2.69(+3.17%)
Jan 18, 2024	85.14	85.74	83.96	84.74	15,071,981	+1.54(+1.85%)
Jan 17, 2024	83.61	83.89	82.55	83.20	10,254,314	-1.33(-1.57%)
Jan 16, 2024	82.46	85.13	82.25	84.53	13,714,552	+2.22(+2.69%)
Jan 12, 2024	82.67	82.96	81.63	82.31	10,197,388	-1.00(-1.20%)
Jan 11, 2024	82.72	83.37	81.74	83.31	10,571,861	+1.01(+1.23%)
Jan 10, 2024	82.88	82.94	81.58	82.30	10,755,001	-0.95(-1.14%)
Jan 09, 2024	83.05	84.11	82.82	83.25	12,147,008	-1.62(-1.91%)
Jan 08, 2024	83.81	85.43	83.75	84.87	16,214,690	+1.50(+1.80%)
Jan 05, 2024	81.40	83.45	80.93	83.37	15,498,703	+0.74(+0.89%)
Jan 04, 2024	83.39	84.18	82.53	82.63	19,144,264	+0.45(+0.55%)
Jan 03, 2024	81.12	82.51	80.54	82.18	12,924,511	-0.08(-0.10%)
Jan 02, 2024	83.92	84.00	81.67	82.26	13,617,072	-3.00(-3.52%)
Dec 29, 2023	85.76	86.06	84.95	85.26	8,557,485	-0.54(-0.63%)
Dec 28, 2023	86.55	86.55	85.64	85.80	9,626,622	-0.66(-0.76%)
Dec 27, 2023	87.28	87.29	86.02	86.46	9,202,925	-0.40(-0.46%)
Dec 26, 2023	86.49	87.67	86.23	86.86	11,218,342	+0.57(+0.66%)
Dec 22, 2023	85.95	87.29	85.42	86.29	22,583,874	+1.01(+1.18%)
Dec 21, 2023	84.80	85.82	82.92	85.28	54,103,600	+6.77(+8.63%)
Dec 20, 2023	81.27	81.43	78.45	78.51	28,701,390	-3.47(-4.24%)
Dec 19, 2023	81.48	82.08	80.98	81.98	14,328,770	+0.61(+0.75%)
Dec 18, 2023	81.40	81.67	80.62	81.37	14,510,397	+0.15(+0.18%)
Dec 15, 2023	82.70	82.80	80.92	81.22	19,609,394	-0.78(-0.95%)
Dec 14, 2023	80.62	82.21	80.60	82.00	17,377,592	+2.39(+3.01%)
Dec 13, 2023	78.12	80.08	77.85	79.61	11,631,992	+1.63(+2.09%)
Dec 12, 2023	77.24	78.08	76.92	77.98	10,292,823	+0.37(+0.48%)
Dec 11, 2023	77.01	78.33	76.79	77.61	18,583,448	+2.82(+3.78%)
Dec 08, 2023	73.31	75.18	73.29	74.79	12,034,753	+1.31(+1.78%)
Dec 07, 2023	73.85	74.03	72.82	73.48	10,664,008	+0.52(+0.71%)
Dec 06, 2023	75.13	75.23	72.76	72.96	8,947,084	-0.56(-0.76%)
Dec 05, 2023	73.30	73.80	72.87	73.52	8,815,701	-0.60(-0.81%)
Dec 04, 2023	75.25	75.43	73.16	74.12	11,684,861	-1.64(-2.16%)
Dec 01, 2023	75.84	76.36	74.92	75.76	14,387,770	-0.19(-0.25%)
Nov 30, 2023	76.64	76.82	74.80	75.94	21,748,464	-0.57(-0.74%)
Nov 29, 2023	77.27	78.84	76.20	76.51	14,093,918	+0.57(+0.75%)
Nov 28, 2023	74.91	76.05	73.81	75.94	19,258,946	-1.39(-1.79%)
Nov 27, 2023	76.69	78.11	76.49	77.33	11,028,950	+0.64(+0.83%)
Nov 24, 2023	76.50	76.83	76.19	76.69	4,359,613	-0.23(-0.30%)
Nov 22, 2023	77.02	78.27	76.67	76.92	8,600,155	+0.39(+0.51%)
Nov 21, 2023	77.67	77.75	76.13	76.53	12,039,071	-1.91(-2.43%)
Nov 20, 2023	77.16	78.72	76.95	78.44	11,511,371	+1.06(+1.37%)
Nov 17, 2023	76.42	77.76	76.29	77.38	9,399,891	+0.89(+1.16%)
Nov 16, 2023	76.71	77.30	76.30	76.49	13,015,427	-0.47(-0.61%)
Nov 15, 2023	77.32	77.32	76.13	76.96	9,975,623	-0.03(-0.04%)
Nov 14, 2023	75.83	77.27	75.74	76.99	12,992,551	+2.38(+3.20%)
Nov 13, 2023	73.98	75.03	73.22	74.61	9,135,896	-0.58(-0.77%)
Nov 10, 2023	74.27	75.63	73.40	75.19	12,337,791	+1.79(+2.43%)
Nov 09, 2023	73.38	75.92	73.33	73.40	22,492,752	+1.29(+1.78%)
Nov 08, 2023	72.45	72.61	71.55	72.11	9,939,092	-0.52(-0.71%)
Nov 07, 2023	72.31	72.96	71.55	72.63	8,264,276	-0.12(-0.16%)
Nov 06, 2023	72.41	72.82	71.85	72.75	10,097,136	+0.34(+0.47%)
Nov 03, 2023	71.14	73.02	70.99	72.41	14,491,230	+2.13(+3.04%)
Nov 02, 2023	70.16	70.86	69.59	70.28	11,953,702	+1.04(+1.50%)
Nov 01, 2023	66.85	69.50	66.85	69.24	16,813,556	+2.52(+3.78%)
Oct 31, 2023	65.93	66.92	65.11	66.72	8,281,997	+0.80(+1.21%)
Oct 30, 2023	66.21	67.39	65.02	65.92	10,689,392	+0.42(+0.64%)
Oct 27, 2023	64.77	66.12	64.73	65.50	10,003,266	+1.12(+1.74%)
Oct 26, 2023	66.30	67.28	63.73	64.38	16,732,776	-1.97(-2.96%)
Oct 25, 2023	68.33	69.04	65.75	66.35	11,950,336	-1.57(-2.31%)
Oct 24, 2023	67.14	68.19	66.98	67.91	8,470,020	+1.19(+1.78%)
Oct 23, 2023	66.67	68.00	66.08	66.73	9,808,451	-0.34(-0.51%)
Oct 20, 2023	67.40	68.36	66.98	67.07	11,532,600	-0.31(-0.46%)
Oct 19, 2023	69.52	69.62	67.03	67.37	18,151,920	-1.61(-2.33%)
Oct 18, 2023	67.85	69.39	67.82	68.98	11,224,016	+0.14(+0.20%)
Oct 17, 2023	67.91	69.47	67.46	68.84	11,869,234	-0.08(-0.12%)
Oct 16, 2023	68.85	69.87	67.98	68.92	11,318,407	-0.13(-0.19%)
Oct 13, 2023	69.71	69.90	68.93	69.05	10,312,306	-0.54(-0.77%)
Oct 12, 2023	70.23	70.56	69.14	69.59	11,433,018	-0.46(-0.66%)
Oct 11, 2023	69.56	70.11	68.77	70.05	11,190,069	+1.14(+1.65%)
Oct 10, 2023	69.33	69.95	68.73	68.91	9,024,107	-0.41(-0.59%)
Oct 09, 2023	69.45	69.79	68.42	69.32	8,606,394	-0.48(-0.69%)
Oct 06, 2023	68.55	70.16	67.84	69.80	15,148,230	+1.02(+1.49%)
Oct 05, 2023	68.34	69.26	68.07	68.78	14,087,590	+0.94(+1.38%)
Oct 04, 2023	68.04	68.23	66.85	67.84	12,958,020	+0.28(+0.41%)
Oct 03, 2023	66.90	69.37	66.84	67.56	12,526,074	-0.13(-0.19%)
Oct 02, 2023	67.97	69.01	66.79	67.69	14,938,363	-0.07(-0.10%)
Sep 29, 2023	66.10	68.46	66.10	67.76	24,413,592	+2.82(+4.34%)
Sep 28, 2023	65.71	66.82	63.58	64.94	46,920,388	-3.00(-4.41%)
Sep 27, 2023	67.85	68.58	66.49	67.94	20,830,870	+0.27(+0.40%)
Sep 26, 2023	67.70	68.77	67.32	67.67	12,791,899	-0.64(-0.93%)
Sep 25, 2023	68.02	68.33	67.72	68.31	14,956,410	-0.30(-0.44%)
Sep 22, 2023	68.32	69.47	67.52	68.61	15,551,409	+0.98(+1.44%)
Sep 21, 2023	68.73	69.02	67.56	67.63	15,029,262	-1.77(-2.55%)
Sep 20, 2023	70.67	72.02	69.37	69.40	15,586,893	-1.03(-1.46%)
Sep 19, 2023	70.34	70.78	69.69	70.43	10,441,186	+0.21(+0.30%)
Sep 18, 2023	70.37	70.77	69.63	70.22	12,784,108	+0.62(+0.89%)
Sep 15, 2023	71.01	71.34	69.36	69.60	16,481,442	-1.90(-2.66%)
Sep 14, 2023	71.39	71.94	71.00	71.51	11,213,466	+0.94(+1.33%)
Sep 13, 2023	70.77	71.58	70.09	70.57	14,581,837	+0.54(+0.77%)
Sep 12, 2023	69.68	71.41	69.51	70.03	11,092,460	+0.28(+0.40%)
Sep 11, 2023	70.55	70.58	69.04	69.75	9,347,340	-0.15(-0.21%)
Sep 08, 2023	69.48	70.33	69.33	69.90	9,845,916	+0.31(+0.44%)
Sep 07, 2023	69.17	70.01	68.83	69.59	12,089,935	-0.54(-0.77%)
Sep 06, 2023	69.85	70.38	69.36	70.13	9,228,661	+0.12(+0.17%)
Sep 05, 2023	69.63	70.88	69.25	70.01	11,185,291	-0.10(-0.14%)
Sep 01, 2023	69.93	70.34	69.27	70.11	10,815,653	+0.44(+0.63%)
Aug 31, 2023	67.70	70.26	67.70	69.67	18,492,706	+1.85(+2.73%)
Aug 30, 2023	66.92	68.43	66.26	67.82	16,997,146	+1.40(+2.11%)
Aug 29, 2023	64.64	66.76	64.61	66.42	9,991,295	+1.36(+2.10%)
Aug 28, 2023	65.46	65.85	64.40	65.05	9,943,110	+1.58(+2.50%)
Aug 25, 2023	63.21	64.13	62.38	63.47	9,446,489	+0.03(+0.05%)
Aug 24, 2023	65.88	65.98	63.12	63.44	12,711,616	-1.49(-2.30%)
Aug 23, 2023	63.32	65.36	62.92	64.93	10,780,827	+1.77(+2.81%)
Aug 22, 2023	64.05	64.82	63.03	63.16	8,912,003	-0.50(-0.78%)
Aug 21, 2023	63.43	63.94	62.61	63.66	11,353,758	+0.32(+0.50%)
Aug 18, 2023	62.06	63.60	61.51	63.34	9,614,658	+0.03(+0.05%)
Aug 17, 2023	64.23	64.45	63.15	63.31	9,970,473	-0.66(-1.03%)
Aug 16, 2023	64.74	64.97	63.84	63.97	9,932,922	-1.11(-1.70%)
Aug 15, 2023	67.32	67.35	65.06	65.07	13,866,104	-2.94(-4.32%)
Aug 14, 2023	64.11	68.21	63.95	68.01	22,034,094	+3.89(+6.07%)
Aug 11, 2023	64.64	65.05	63.83	64.11	11,870,137	-1.07(-1.63%)
Aug 10, 2023	66.79	67.19	64.67	65.18	12,823,890	-1.25(-1.89%)
Aug 09, 2023	67.51	67.70	66.36	66.44	10,080,844	-0.95(-1.40%)
Aug 08, 2023	68.43	68.49	66.69	67.38	14,824,113	-1.72(-2.49%)
Aug 07, 2023	69.57	69.95	68.56	69.11	10,577,769	-0.53(-0.76%)
Aug 04, 2023	69.22	70.65	68.86	69.63	11,300,321	+0.73(+1.06%)
Aug 03, 2023	67.30	69.12	66.90	68.91	11,123,534	+1.01(+1.48%)
Aug 02, 2023	69.47	69.57	67.07	67.90	14,076,112	-2.58(-3.66%)

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.