Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	102.41	102.44	101.24	102.10	162,784	-0.09(-0.09%)
May 16, 2024	103.44	103.50	101.19	102.19	163,829	-1.32(-1.28%)
May 15, 2024	103.99	105.40	103.45	103.51	245,776	-0.58(-0.56%)
May 14, 2024	105.73	106.05	103.54	104.09	113,961	-1.64(-1.55%)
May 13, 2024	104.30	107.07	103.36	105.73	154,022	+1.20(+1.15%)
May 10, 2024	110.00	110.00	104.21	104.53	365,378	+4.80(+4.81%)
May 09, 2024	98.72	100.06	97.35	99.73	145,258	+0.85(+0.86%)
May 08, 2024	98.58	99.36	97.23	98.88	157,086	+0.34(+0.35%)
May 07, 2024	96.86	98.69	96.48	98.54	132,916	+1.79(+1.85%)
May 06, 2024	98.81	98.81	95.43	96.75	212,697	-2.05(-2.07%)
May 03, 2024	97.58	99.30	97.00	98.80	216,084	+1.45(+1.49%)
May 02, 2024	98.50	98.77	97.24	97.35	127,736	-0.88(-0.90%)
May 01, 2024	98.45	98.97	97.87	98.23	84,903	-0.27(-0.27%)
Apr 30, 2024	100.88	100.88	98.39	98.50	154,913	-2.30(-2.28%)
Apr 29, 2024	99.97	100.81	99.97	100.80	115,517	+0.83(+0.83%)
Apr 26, 2024	100.16	100.94	99.50	99.97	97,754	-0.19(-0.19%)
Apr 25, 2024	100.23	101.25	99.45	100.16	92,781	-0.36(-0.36%)
Apr 24, 2024	100.63	101.29	99.58	100.52	91,286	+0.47(+0.47%)
Apr 23, 2024	100.34	100.92	99.56	100.05	96,310	+0.15(+0.15%)
Apr 22, 2024	99.95	100.76	99.62	99.90	87,683	+0.03(+0.03%)
Apr 19, 2024	99.79	100.53	99.19	99.87	83,387	+0.03(+0.03%)
Apr 18, 2024	100.73	101.23	99.25	99.84	117,344	-0.94(-0.93%)
Apr 17, 2024	101.31	101.67	100.52	100.78	125,665	-0.53(-0.52%)
Apr 16, 2024	100.65	101.60	100.24	101.31	91,972	+0.61(+0.61%)
Apr 15, 2024	101.29	101.45	99.82	100.70	86,625	+0.05(+0.05%)
Apr 12, 2024	100.07	101.12	100.07	100.65	86,285	+0.39(+0.39%)
Apr 11, 2024	100.87	101.09	99.69	100.26	95,990	-0.75(-0.74%)
Apr 10, 2024	100.06	101.20	99.51	101.01	141,665	+0.19(+0.19%)
Apr 09, 2024	101.31	101.31	100.00	100.82	107,074	-0.49(-0.48%)
Apr 08, 2024	101.55	101.74	100.76	101.31	73,294	-0.19(-0.19%)
Apr 05, 2024	102.46	103.63	101.44	101.50	80,473	-1.10(-1.07%)
Apr 04, 2024	103.04	103.47	101.57	102.60	90,578	-0.36(-0.35%)
Apr 03, 2024	102.62	103.81	102.62	102.96	145,391	-0.24(-0.23%)
Apr 02, 2024	104.00	104.06	102.73	103.20	89,062	-0.89(-0.86%)
Apr 01, 2024	103.49	104.37	102.79	104.09	52,607	+0.92(+0.89%)
Mar 28, 2024				103.17	0	-0.94(-0.90%)
Mar 27, 2024	103.86	104.31	103.20	104.11	61,268	+1.30(+1.26%)
Mar 26, 2024	102.80	103.49	102.30	102.81	164,625	+0.03(+0.03%)
Mar 25, 2024	103.64	104.55	102.78	102.78	136,717	-1.92(-1.83%)
Mar 22, 2024	104.37	105.02	103.84	104.70	94,125	+0.34(+0.33%)
Mar 21, 2024	103.75	104.98	103.36	104.36	90,675	+0.91(+0.88%)
Mar 20, 2024	103.22	104.18	103.00	103.45	94,525	+0.23(+0.22%)
Mar 19, 2024	101.86	103.34	101.86	103.22	81,559	+1.59(+1.56%)
Mar 18, 2024	102.19	102.55	101.59	101.63	89,521	-0.25(-0.25%)
Mar 15, 2024	102.62	103.39	101.45	101.88	315,190	-0.77(-0.75%)
Mar 14, 2024	102.20	102.73	101.44	102.65	154,556	+0.15(+0.15%)
Mar 13, 2024	102.04	102.72	101.69	102.50	110,140	+0.43(+0.42%)
Mar 12, 2024	101.91	103.17	101.91	102.07	72,383	+0.39(+0.38%)
Mar 11, 2024	101.79	102.43	100.95	101.68	139,736	-0.31(-0.30%)
Mar 08, 2024	101.36	102.81	101.36	101.99	92,549	-0.07(-0.07%)
Mar 07, 2024	101.68	102.77	101.68	102.06	125,902	+0.75(+0.74%)
Mar 06, 2024	103.93	103.96	101.24	101.31	172,009	-1.86(-1.80%)
Mar 05, 2024	103.08	103.59	102.53	103.17	119,355	-0.21(-0.20%)
Mar 04, 2024	103.49	104.16	102.42	103.38	143,624	-0.61(-0.59%)
Mar 01, 2024	102.97	104.43	102.31	103.99	168,309	+1.60(+1.56%)
Feb 29, 2024	103.31	105.41	102.34	102.39	904,329	-1.05(-1.02%)
Feb 28, 2024	103.78	104.88	103.05	103.44	152,294	-0.46(-0.44%)
Feb 27, 2024	104.19	105.04	103.54	103.90	168,194	-0.22(-0.21%)
Feb 26, 2024	103.47	105.42	102.73	104.12	274,677	+0.60(+0.58%)
Feb 23, 2024	95.00	104.17	94.86	103.52	443,601	+11.29(+12.24%)
Feb 22, 2024	90.77	92.70	90.51	92.23	153,009	+2.20(+2.44%)
Feb 21, 2024	91.05	91.10	89.15	90.03	161,572	-1.56(-1.70%)
Feb 20, 2024	92.47	92.79	91.24	91.59	126,185	-1.39(-1.49%)
Feb 16, 2024				92.98	0	-0.25(-0.27%)
Feb 15, 2024	92.80	93.71	92.36	93.23	94,047	+0.18(+0.19%)
Feb 14, 2024	90.67	93.20	90.22	93.05	105,983	+2.95(+3.27%)
Feb 13, 2024	90.70	91.50	89.36	90.10	111,366	-1.59(-1.73%)
Feb 12, 2024	92.91	92.91	90.95	91.69	94,933	-0.79(-0.85%)
Feb 09, 2024	91.68	92.79	91.21	92.48	97,542	+0.98(+1.07%)
Feb 08, 2024	90.73	91.58	90.46	91.50	184,034	+0.67(+0.74%)
Feb 07, 2024	89.52	91.08	89.32	90.83	169,756	+1.31(+1.46%)
Feb 06, 2024	86.97	89.63	86.65	89.52	136,651	+2.65(+3.05%)
Feb 05, 2024	86.14	87.51	85.34	86.87	110,253	+0.40(+0.46%)
Feb 02, 2024	87.08	87.08	85.53	86.47	92,321	-0.46(-0.53%)
Feb 01, 2024	86.55	87.31	85.81	86.93	111,387	+0.87(+1.01%)
Jan 31, 2024	85.70	87.13	85.70	86.06	200,159	+0.35(+0.41%)
Jan 30, 2024	84.23	85.84	83.97	85.71	109,115	+1.61(+1.91%)
Jan 29, 2024	83.64	84.48	83.48	84.10	73,824	+0.39(+0.47%)
Jan 26, 2024	83.61	84.09	83.22	83.71	93,529	+0.10(+0.12%)
Jan 25, 2024	83.57	83.71	82.18	83.61	184,593	+0.32(+0.38%)
Jan 24, 2024	84.74	85.84	83.12	83.29	285,375	-1.47(-1.73%)
Jan 23, 2024	86.44	86.61	84.64	84.76	201,958	-1.41(-1.64%)
Jan 22, 2024	86.39	86.97	86.05	86.17	207,925	+0.26(+0.30%)
Jan 19, 2024	87.14	87.14	85.72	85.91	174,187	-1.41(-1.61%)
Jan 18, 2024	87.40	87.74	86.44	87.32	151,920	+0.17(+0.20%)
Jan 17, 2024	86.30	88.46	86.30	87.15	183,673	+0.20(+0.23%)
Jan 16, 2024	86.08	87.02	85.49	86.95	155,569	+0.85(+0.99%)
Jan 15, 2024	85.39	86.39	85.39	86.10	26,081	+0.03(+0.03%)
Jan 12, 2024	88.56	88.56	85.99	86.07	92,901	-2.18(-2.47%)
Jan 11, 2024	88.49	88.59	87.42	88.25	117,433	+0.63(+0.72%)
Jan 10, 2024	87.25	87.71	86.65	87.62	126,151	+0.65(+0.75%)
Jan 09, 2024	87.62	87.87	86.91	86.97	77,276	-1.03(-1.17%)
Jan 08, 2024	87.53	88.01	86.73	88.00	60,180	+0.64(+0.73%)
Jan 05, 2024	86.91	87.85	86.53	87.36	122,598	-0.04(-0.05%)
Jan 04, 2024	88.07	88.67	87.32	87.40	99,102	-0.26(-0.30%)
Jan 03, 2024	88.11	89.47	87.27	87.66	86,926	-0.91(-1.03%)
Jan 02, 2024	88.78	88.86	87.80	88.57	88,413	-0.10(-0.11%)
Dec 29, 2023				88.67	0	+0.52(+0.59%)
Dec 28, 2023	88.24	88.41	87.73	88.15	41,021	+0.14(+0.16%)
Dec 27, 2023	87.79	88.43	87.25	88.01	59,465	+0.57(+0.65%)
Dec 22, 2023				87.44	0	-0.08(-0.09%)
Dec 21, 2023	86.31	87.84	86.31	87.52	176,171	+1.73(+2.02%)
Dec 20, 2023	86.39	87.18	85.53	85.79	112,348	-0.57(-0.66%)
Dec 19, 2023	85.47	86.71	85.25	86.36	95,452	+0.89(+1.04%)
Dec 18, 2023	85.57	85.89	84.71	85.47	106,383	+0.18(+0.21%)
Dec 15, 2023	87.31	87.31	84.53	85.29	206,863	-2.04(-2.34%)
Dec 14, 2023	87.38	88.63	86.98	87.33	174,500	+0.16(+0.18%)
Dec 13, 2023	85.95	87.36	85.78	87.17	183,303	+0.62(+0.72%)
Dec 12, 2023	85.28	86.66	85.28	86.55	228,294	+0.77(+0.90%)
Dec 11, 2023	85.10	85.99	84.97	85.78	102,317	+0.46(+0.54%)
Dec 08, 2023	85.73	86.28	84.65	85.32	103,573	-0.41(-0.48%)
Dec 07, 2023	86.40	86.46	85.24	85.73	113,281	-0.67(-0.78%)
Dec 06, 2023	86.81	86.99	86.04	86.40	87,059	+0.23(+0.27%)
Dec 05, 2023	87.61	88.06	85.89	86.17	117,628	-1.44(-1.64%)
Dec 04, 2023	89.50	90.06	87.39	87.61	156,705	-2.10(-2.34%)
Dec 01, 2023	86.05	89.89	85.84	89.71	287,544	+3.46(+4.01%)
Nov 30, 2023	85.46	86.81	85.46	86.25	623,093	+0.37(+0.43%)
Nov 29, 2023	85.84	86.21	84.98	85.88	138,131	+0.04(+0.05%)
Nov 28, 2023	86.34	86.70	85.61	85.84	107,996	-0.75(-0.87%)
Nov 27, 2023	85.04	86.92	84.92	86.59	182,730	+1.36(+1.60%)
Nov 24, 2023	84.43	85.78	84.19	85.23	58,885	+0.87(+1.03%)
Nov 23, 2023	85.21	85.74	84.36	84.36	11,928	-0.81(-0.95%)
Nov 22, 2023	84.99	85.96	84.76	85.17	184,228	+0.85(+1.01%)
Nov 21, 2023	85.21	85.42	83.95	84.32	149,526	-0.77(-0.90%)
Nov 20, 2023	84.48	85.48	84.13	85.09	150,100	+0.61(+0.72%)
Nov 17, 2023	84.45	85.37	83.08	84.48	219,060	-0.07(-0.08%)
Nov 16, 2023	82.41	84.61	81.66	84.55	268,918	+2.95(+3.62%)
Nov 15, 2023	82.73	83.80	80.97	81.60	334,938	-0.73(-0.89%)
Nov 14, 2023	82.88	83.95	82.08	82.33	208,641	-0.03(-0.04%)
Nov 13, 2023	82.99	83.23	81.18	82.36	262,739	-0.63(-0.76%)
Nov 10, 2023	90.88	90.88	82.67	82.99	650,624	-9.67(-10.44%)
Nov 09, 2023	91.56	92.93	91.42	92.66	210,401	+1.10(+1.20%)
Nov 08, 2023	92.57	92.57	91.22	91.56	115,965	-0.17(-0.19%)
Nov 07, 2023	91.35	91.90	90.64	91.73	124,664	+0.33(+0.36%)
Nov 06, 2023	92.57	92.78	90.79	91.40	148,633	-1.62(-1.74%)
Nov 03, 2023	93.58	93.58	91.97	93.02	274,504	+0.04(+0.04%)
Nov 02, 2023	91.50	93.33	91.50	92.98	233,471	+1.87(+2.05%)
Nov 01, 2023	90.75	91.58	89.98	91.11	179,907	+0.36(+0.40%)
Oct 31, 2023	88.80	90.91	88.26	90.75	521,636	+2.80(+3.18%)
Oct 30, 2023	86.45	88.00	86.20	87.95	175,045	+1.61(+1.86%)
Oct 27, 2023	86.37	87.12	86.03	86.34	90,555	-0.37(-0.43%)
Oct 26, 2023	86.50	87.52	86.22	86.71	234,787	-0.01(-0.01%)
Oct 25, 2023	86.76	86.95	85.97	86.72	183,490	-0.19(-0.22%)
Oct 24, 2023	85.67	87.17	85.67	86.91	182,900	+1.15(+1.34%)
Oct 23, 2023	86.78	86.89	85.48	85.76	98,279	-1.24(-1.43%)
Oct 20, 2023	87.69	87.87	86.72	87.00	129,572	-0.70(-0.80%)
Oct 19, 2023	88.30	89.05	87.61	87.70	203,527	-1.13(-1.27%)
Oct 18, 2023	91.20	91.20	88.79	88.83	162,355	-2.64(-2.89%)
Oct 17, 2023	90.60	91.78	90.60	91.47	184,055	+0.65(+0.72%)
Oct 16, 2023	90.96	91.31	90.40	90.82	165,541	-0.07(-0.08%)
Oct 13, 2023	92.25	92.97	90.70	90.89	281,883	-1.05(-1.14%)
Oct 12, 2023	91.80	91.99	90.65	91.94	191,166	+0.34(+0.37%)
Oct 11, 2023	91.25	92.17	90.65	91.60	151,988	+0.32(+0.35%)
Oct 10, 2023	90.20	91.32	89.33	91.28	242,765	+1.97(+2.21%)
Oct 06, 2023				89.31	0	+1.90(+2.17%)
Oct 05, 2023	85.49	87.49	85.49	87.41	167,939	+1.81(+2.11%)
Oct 04, 2023	84.69	85.65	84.17	85.60	144,880	+1.10(+1.30%)
Oct 03, 2023	85.25	85.83	84.11	84.50	147,726	-0.94(-1.10%)
Oct 02, 2023	84.85	85.97	84.85	85.44	159,629	+0.40(+0.47%)
Sep 29, 2023	85.19	85.80	84.33	85.04	355,008	+0.45(+0.53%)
Sep 28, 2023	83.37	85.06	82.77	84.59	160,877	+0.93(+1.11%)
Sep 27, 2023	84.77	84.77	83.40	83.66	168,495	-0.83(-0.98%)
Sep 26, 2023	84.69	85.16	83.30	84.49	134,861	-0.80(-0.94%)
Sep 25, 2023	84.78	85.52	85.01	85.29	109,714	+0.49(+0.58%)
Sep 22, 2023	85.10	85.48	84.31	84.80	138,058	-0.29(-0.34%)
Sep 21, 2023	86.61	87.11	84.96	85.09	196,313	-1.81(-2.08%)
Sep 20, 2023	86.61	87.28	85.88	86.90	166,374	+0.44(+0.51%)
Sep 19, 2023	88.14	88.23	86.01	86.46	191,725	-2.04(-2.31%)
Sep 18, 2023	87.37	89.03	87.13	88.50	297,945	+0.97(+1.11%)
Sep 15, 2023	88.05	89.35	86.51	87.53	496,958	-0.54(-0.61%)
Sep 14, 2023	88.00	88.81	87.33	88.07	312,638	+0.40(+0.46%)
Sep 13, 2023	88.44	88.86	87.25	87.67	236,115	-1.11(-1.25%)
Sep 12, 2023	90.23	90.89	88.69	88.78	196,190	-1.64(-1.81%)
Sep 11, 2023	90.26	90.59	89.61	90.42	105,062	+0.04(+0.04%)
Sep 08, 2023	89.34	90.65	89.04	90.38	173,732	+0.75(+0.84%)
Sep 07, 2023	88.68	90.10	88.31	89.63	225,076	+0.96(+1.08%)
Sep 06, 2023	87.87	88.90	87.56	88.67	306,850	+0.80(+0.91%)
Sep 05, 2023	85.02	88.64	85.02	87.87	327,910	+3.11(+3.67%)
Sep 01, 2023				84.76	0	+1.20(+1.44%)
Aug 31, 2023	83.28	84.37	82.70	83.56	548,172	+0.82(+0.99%)
Aug 30, 2023	82.71	83.66	82.68	82.74	112,823	+0.27(+0.33%)
Aug 29, 2023	81.87	83.10	81.74	82.47	163,820	+0.43(+0.52%)
Aug 28, 2023	80.93	82.13	80.71	82.04	116,447	+1.36(+1.69%)
Aug 25, 2023	79.71	81.00	79.53	80.68	180,238	+1.34(+1.69%)
Aug 24, 2023	79.09	79.47	77.96	79.34	166,538	+0.26(+0.33%)
Aug 23, 2023	78.33	79.50	78.15	79.08	197,339	+0.48(+0.61%)
Aug 22, 2023	77.21	78.64	76.79	78.60	204,161	+1.23(+1.59%)
Aug 21, 2023	76.95	77.53	75.74	77.37	140,506	+0.68(+0.89%)
Aug 18, 2023	76.12	77.07	75.87	76.69	199,809	+0.55(+0.72%)
Aug 17, 2023	75.77	76.60	75.49	76.14	167,448	+0.14(+0.18%)
Aug 16, 2023	76.59	77.06	75.94	76.00	223,058	-0.65(-0.85%)
Aug 15, 2023	78.12	78.34	76.55	76.65	276,779	-1.62(-2.07%)
Aug 14, 2023	77.95	78.72	77.49	78.27	157,978	+0.25(+0.32%)
Aug 11, 2023	77.79	78.26	77.16	78.02	233,697	+0.16(+0.21%)
Aug 10, 2023	77.95	78.46	77.49	77.86	220,870	-0.21(-0.27%)
Aug 09, 2023	78.24	78.72	77.52	78.07	201,218	+0.10(+0.13%)
Aug 08, 2023	78.04	79.53	77.48	77.97	396,904	-0.37(-0.47%)
Aug 04, 2023				78.34	0	-4.76(-5.73%)
Aug 03, 2023	81.66	83.77	80.40	83.10	421,802	+0.99(+1.21%)
Aug 02, 2023	85.73	85.73	74.04	82.11	1,479,213	-4.23(-4.90%)
Aug 01, 2023	85.21	86.51	84.81	86.34	130,381	+1.18(+1.39%)
Jul 31, 2023	85.34	85.64	84.58	85.16	268,905	-0.07(-0.08%)
Jul 28, 2023	84.72	85.49	84.54	85.23	127,107	+0.72(+0.85%)
Jul 27, 2023	84.90	85.05	83.62	84.51	179,784	-0.37(-0.44%)
Jul 26, 2023	84.57	85.08	84.45	84.88	215,011	+0.40(+0.47%)
Jul 25, 2023	84.05	84.78	83.77	84.48	303,235	+0.35(+0.42%)
Jul 24, 2023	84.03	84.31	83.56	84.13	151,382	-0.02(-0.02%)
Jul 21, 2023	83.96	84.22	83.27	84.15	161,049	+0.52(+0.62%)
Jul 20, 2023	83.69	83.70	82.29	83.63	296,403	+1.77(+2.16%)
Jul 19, 2023	82.63	83.00	81.67	81.86	285,357	-0.71(-0.86%)
Jul 18, 2023	81.72	82.84	81.65	82.57	176,643	+1.05(+1.29%)
Jul 17, 2023	80.77	81.71	80.61	81.52	202,566	+0.61(+0.75%)
Jul 14, 2023	80.57	81.32	79.99	80.91	249,746	+0.34(+0.42%)
Jul 13, 2023	79.94	80.64	79.33	80.57	150,182	+0.98(+1.23%)
Jul 12, 2023	81.00	81.05	79.52	79.59	214,250	-1.08(-1.34%)
Jul 11, 2023	79.58	80.79	79.31	80.67	232,502	+1.23(+1.55%)
Jul 10, 2023	78.34	79.57	78.33	79.44	161,304	+1.18(+1.51%)
Jul 07, 2023	78.00	78.60	77.07	78.26	173,174	+0.04(+0.05%)
Jul 06, 2023	79.06	79.10	77.73	78.22	288,513	-1.12(-1.41%)
Jul 05, 2023	80.24	80.24	78.69	79.34	518,479	-1.18(-1.47%)
Jul 04, 2023	79.99	80.52	79.53	80.52	102,514	+1.02(+1.28%)
Jun 30, 2023				79.50	0	+1.02(+1.30%)
Jun 29, 2023	78.07	78.52	77.57	78.48	159,629	+0.86(+1.11%)
Jun 28, 2023	76.89	77.75	76.68	77.62	204,833	+0.77(+1.00%)
Jun 27, 2023	75.26	77.06	75.13	76.85	309,409	+1.59(+2.11%)
Jun 26, 2023	72.81	75.36	72.56	75.26	438,646	+2.20(+3.01%)
Jun 23, 2023	74.32	74.92	72.86	73.06	287,422	-1.69(-2.26%)
Jun 22, 2023	75.97	76.16	74.72	74.75	288,631	-1.49(-1.95%)
Jun 21, 2023	75.40	76.31	75.00	76.24	219,134	+0.62(+0.82%)
Jun 20, 2023	74.64	75.99	74.64	75.62	525,063	+0.74(+0.99%)
Jun 19, 2023	75.55	76.11	74.84	74.88	181,819	-0.30(-0.40%)
Jun 16, 2023	75.55	76.07	74.64	75.18	5,745,080	-0.21(-0.28%)
Jun 15, 2023	75.88	76.12	74.91	75.39	321,069	-0.49(-0.65%)
Jun 14, 2023	75.68	76.16	75.44	75.88	319,209	+0.31(+0.41%)
Jun 13, 2023	75.00	75.96	74.90	75.57	401,906	+0.54(+0.72%)
Jun 12, 2023	73.71	75.12	73.71	75.03	364,762	+1.27(+1.72%)
Jun 09, 2023	73.94	74.27	73.06	73.76	420,438	-0.20(-0.27%)
Jun 08, 2023	74.06	74.26	73.22	73.96	347,354	-0.27(-0.36%)
Jun 07, 2023	74.30	75.01	73.92	74.23	404,904	+0.10(+0.13%)
Jun 06, 2023	72.88	74.27	72.44	74.13	465,940	+1.21(+1.66%)
Jun 05, 2023	72.00	73.13	70.45	72.92	712,129	-0.94(-1.27%)
Jun 02, 2023	71.72	73.98	71.19	73.86	461,854	+2.79(+3.93%)

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.