Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	103.50	104.47	104.41	104.16	401,810	+1.24(+1.20%)
Mar 27, 2024	102.16	103.37	102.16	102.92	147,338	+1.32(+1.30%)
Mar 26, 2024	101.69	102.88	101.20	101.60	281,426	+0.21(+0.21%)
Mar 25, 2024	102.76	103.73	100.62	101.39	325,825	-1.95(-1.89%)
Mar 22, 2024	103.00	103.91	102.60	103.34	99,496	-0.47(-0.45%)
Mar 21, 2024	105.96	106.00	103.59	103.81	176,017	-2.10(-1.98%)
Mar 20, 2024	103.04	105.92	103.04	105.91	154,043	+3.09(+3.01%)
Mar 19, 2024	103.26	104.02	101.80	102.82	176,192	-0.84(-0.81%)
Mar 18, 2024	103.30	103.67	101.69	103.66	191,028	+0.38(+0.37%)
Mar 15, 2024	103.80	105.30	103.18	103.28	119,104	-0.53(-0.51%)
Mar 14, 2024	104.80	105.00	103.41	103.81	118,893	-1.37(-1.30%)
Mar 13, 2024	102.35	106.97	102.08	105.18	398,133	+2.93(+2.87%)
Mar 12, 2024	100.76	102.30	99.12	102.25	215,814	+0.82(+0.81%)
Mar 11, 2024	100.00	101.63	99.16	101.43	219,392	+1.39(+1.39%)
Mar 08, 2024	100.20	100.99	99.44	100.04	454,331	-0.16(-0.16%)
Mar 07, 2024	99.12	101.22	99.04	100.20	201,548	+1.71(+1.74%)
Mar 06, 2024	99.11	99.69	98.10	98.49	188,828	-0.02(-0.02%)
Mar 05, 2024	96.91	99.22	96.75	98.51	195,579	+0.82(+0.84%)
Mar 04, 2024	97.68	99.00	97.53	97.69	181,535	-0.28(-0.29%)
Mar 01, 2024	97.76	98.91	96.19	97.97	219,605	+0.50(+0.51%)
Feb 29, 2024	97.09	98.00	96.27	97.47	159,070	+0.48(+0.49%)
Feb 28, 2024	97.44	98.78	96.99	96.99	257,170	-1.59(-1.61%)
Feb 27, 2024	98.97	99.35	97.83	98.58	402,222	+0.13(+0.13%)
Feb 26, 2024	97.85	99.39	97.44	98.45	287,573	+1.21(+1.24%)
Feb 23, 2024	97.90	98.48	96.27	97.24	213,049	-0.50(-0.51%)
Feb 22, 2024	96.88	98.69	96.65	97.74	260,885	+1.12(+1.16%)
Feb 21, 2024	96.68	97.62	96.21	96.62	191,919	-0.61(-0.63%)
Feb 20, 2024	97.24	99.14	96.73	97.23	225,051	-0.20(-0.20%)
Feb 16, 2024	97.90	98.36	97.03	97.43	168,251	-0.80(-0.81%)
Feb 15, 2024	97.56	99.68	97.56	98.23	258,540	+0.25(+0.25%)
Feb 14, 2024	96.44	98.12	95.97	97.98	373,129	+2.07(+2.15%)
Feb 13, 2024	96.69	97.16	94.83	95.91	237,492	-2.35(-2.39%)
Feb 12, 2024	97.99	100.05	97.79	98.27	237,469	+0.75(+0.77%)
Feb 09, 2024	98.51	99.67	96.83	97.52	319,050	-1.00(-1.02%)
Feb 08, 2024	100.78	102.46	97.93	98.52	520,803	-0.74(-0.74%)
Feb 07, 2024	98.27	100.30	98.05	99.26	496,190	+0.88(+0.89%)
Feb 06, 2024	96.50	99.15	96.50	98.38	267,321	+2.06(+2.13%)
Feb 05, 2024	95.23	96.77	95.15	96.33	263,933	-0.10(-0.10%)
Feb 02, 2024	95.51	98.16	95.23	96.43	273,803	+0.42(+0.44%)
Feb 01, 2024	95.20	96.42	94.09	96.00	266,578	+1.49(+1.57%)
Jan 31, 2024	95.08	96.59	93.99	94.52	230,295	-1.10(-1.15%)
Jan 30, 2024	97.20	98.81	95.54	95.62	269,945	-2.74(-2.78%)
Jan 29, 2024	98.99	99.68	97.90	98.35	229,768	-0.02(-0.02%)
Jan 26, 2024	98.47	99.56	97.69	98.37	247,623	-0.07(-0.07%)
Jan 25, 2024	96.40	98.84	96.37	98.44	415,674	+3.72(+3.93%)
Jan 24, 2024	92.67	95.28	91.90	94.72	467,564	+3.35(+3.66%)
Jan 23, 2024	91.24	93.00	89.69	91.38	680,766	+2.47(+2.78%)
Jan 22, 2024	89.47	89.99	87.98	88.91	480,663	+0.07(+0.08%)
Jan 19, 2024	89.27	90.13	87.09	88.84	454,147	-0.52(-0.58%)
Jan 18, 2024	89.50	90.16	88.55	89.36	433,230	+0.31(+0.34%)
Jan 17, 2024	90.51	91.00	88.14	89.06	427,930	-2.00(-2.19%)
Jan 16, 2024	94.16	95.44	90.65	91.05	626,075	-2.91(-3.10%)
Jan 12, 2024	96.93	97.63	92.52	93.97	614,568	-3.14(-3.23%)
Jan 11, 2024	98.25	98.27	96.72	97.10	373,936	-1.39(-1.41%)
Jan 10, 2024	100.69	100.69	98.24	98.49	355,581	-2.27(-2.26%)
Jan 09, 2024	101.28	102.60	99.81	100.76	229,236	-1.07(-1.05%)
Jan 08, 2024	101.91	103.36	99.43	101.84	354,422	+0.47(+0.47%)
Jan 05, 2024	98.47	101.42	98.47	101.36	221,239	+2.24(+2.26%)
Jan 04, 2024	98.82	100.15	98.23	99.12	224,016	+0.72(+0.73%)
Jan 03, 2024	100.45	101.54	97.52	98.40	324,571	-3.92(-3.83%)
Jan 02, 2024	103.80	103.91	101.07	102.32	245,377	-2.28(-2.18%)
Dec 29, 2023	105.07	105.46	104.30	104.60	162,035	-0.85(-0.80%)
Dec 28, 2023	104.19	105.45	104.15	105.45	184,385	+0.58(+0.55%)
Dec 27, 2023	104.89	105.07	104.08	104.87	162,260	-0.18(-0.17%)
Dec 26, 2023	104.21	105.57	104.11	105.04	166,648	+0.78(+0.75%)
Dec 22, 2023	104.30	104.79	103.34	104.27	133,922	+0.08(+0.08%)
Dec 21, 2023	102.88	104.20	102.05	104.19	209,992	+3.04(+3.01%)
Dec 20, 2023	102.53	103.75	100.75	101.15	289,070	-1.77(-1.72%)
Dec 19, 2023	102.77	104.30	102.06	102.92	467,051	+0.58(+0.57%)
Dec 18, 2023	99.38	102.36	98.40	102.34	403,993	+2.57(+2.57%)
Dec 15, 2023	101.34	101.64	99.74	99.77	278,528	-1.60(-1.58%)
Dec 14, 2023	100.17	102.29	100.14	101.37	283,395	+2.02(+2.03%)
Dec 13, 2023	96.98	99.74	96.30	99.36	284,752	+2.46(+2.54%)
Dec 12, 2023	96.41	97.68	95.98	96.90	191,566	+0.15(+0.15%)
Dec 11, 2023	96.11	97.11	95.63	96.75	180,190	+0.80(+0.83%)
Dec 08, 2023	96.18	97.00	95.29	95.95	205,785	-1.07(-1.11%)
Dec 07, 2023	95.83	98.09	95.40	97.03	288,069	+1.59(+1.67%)
Dec 06, 2023	94.05	96.19	94.05	95.43	368,980	+2.34(+2.52%)
Dec 05, 2023	92.74	93.12	91.69	93.09	308,887	-0.03(-0.03%)
Dec 04, 2023	92.27	93.17	91.72	93.12	314,937	+0.52(+0.56%)
Dec 01, 2023	91.46	93.10	90.81	92.60	198,221	+1.45(+1.59%)
Nov 30, 2023	91.10	91.58	89.81	91.15	242,510	+0.46(+0.51%)
Nov 29, 2023	91.87	92.20	90.45	90.69	289,549	-0.39(-0.43%)
Nov 28, 2023	91.28	91.55	89.93	91.08	385,050	-0.44(-0.48%)
Nov 27, 2023	91.40	92.00	90.77	91.52	189,031	-0.18(-0.19%)
Nov 24, 2023	92.29	92.91	91.36	91.70	100,336	-0.12(-0.13%)
Nov 22, 2023	92.31	93.42	91.02	91.81	292,342	-0.01(-0.01%)
Nov 21, 2023	92.12	92.12	90.45	91.82	345,588	-0.44(-0.48%)
Nov 20, 2023	92.80	93.22	91.54	92.26	357,014	-0.54(-0.58%)
Nov 17, 2023	93.63	94.41	92.37	92.80	345,197	+0.20(+0.21%)
Nov 16, 2023	93.43	96.07	91.58	92.60	664,358	+1.99(+2.20%)
Nov 15, 2023	89.79	92.36	89.68	90.61	476,615	+1.43(+1.61%)
Nov 14, 2023	87.98	89.46	87.27	89.18	402,998	+3.84(+4.50%)
Nov 13, 2023	85.83	86.08	84.72	85.34	280,760	-0.53(-0.61%)
Nov 10, 2023	86.37	86.92	84.65	85.86	354,899	+0.12(+0.14%)
Nov 09, 2023	87.57	88.81	85.45	85.75	487,308	-1.54(-1.77%)
Nov 08, 2023	86.10	87.48	85.54	87.29	389,004	+2.17(+2.56%)
Nov 07, 2023	84.70	85.57	83.69	85.11	263,884	+0.87(+1.03%)
Nov 06, 2023	85.65	86.75	83.56	84.25	250,368	-0.86(-1.01%)
Nov 03, 2023	81.98	86.32	81.98	85.10	532,611	+4.41(+5.46%)
Nov 02, 2023	80.63	81.14	79.43	80.70	206,139	+0.80(+1.00%)
Nov 01, 2023	79.78	80.15	78.67	79.90	173,224	+0.26(+0.33%)
Oct 31, 2023	78.97	79.95	78.14	79.63	165,653	+0.19(+0.23%)
Oct 30, 2023	78.51	80.11	77.99	79.45	209,478	+2.33(+3.02%)
Oct 27, 2023	78.35	78.60	76.19	77.12	256,922	-1.14(-1.46%)
Oct 26, 2023	78.07	79.33	77.60	78.26	190,814	-0.48(-0.61%)
Oct 25, 2023	79.70	80.33	78.32	78.74	149,553	-1.22(-1.52%)
Oct 24, 2023	80.00	80.67	79.46	79.95	187,928	+0.09(+0.11%)
Oct 23, 2023	78.18	80.58	77.83	79.87	291,493	+0.94(+1.19%)
Oct 20, 2023	78.99	79.65	78.03	78.93	184,247	-0.40(-0.50%)
Oct 19, 2023	80.61	81.03	79.13	79.33	292,183	-0.99(-1.24%)
Oct 18, 2023	82.39	83.68	80.05	80.33	393,010	-3.31(-3.95%)
Oct 17, 2023	82.88	84.09	82.02	83.63	249,626	+0.23(+0.28%)
Oct 16, 2023	82.16	83.40	81.44	83.40	241,373	+1.20(+1.46%)
Oct 13, 2023	83.15	83.74	81.39	82.20	366,172	-1.01(-1.22%)
Oct 12, 2023	84.92	85.78	82.37	83.21	374,753	-1.56(-1.84%)
Oct 11, 2023	83.54	85.82	82.69	84.77	435,686	+2.53(+3.07%)
Oct 10, 2023	82.39	83.59	82.06	82.25	319,744	+0.42(+0.51%)
Oct 09, 2023	81.44	81.88	80.17	81.83	488,829	-1.01(-1.22%)
Oct 06, 2023	80.83	83.40	80.19	82.84	368,132	+1.40(+1.72%)
Oct 05, 2023	83.00	84.11	80.65	81.44	276,433	-1.51(-1.82%)
Oct 04, 2023	81.67	83.91	81.67	82.95	462,812	+1.64(+2.02%)
Oct 03, 2023	83.88	84.61	80.59	81.31	587,768	-2.92(-3.46%)
Oct 02, 2023	86.60	87.45	83.29	84.23	439,462	-2.69(-3.10%)
Sep 29, 2023	87.30	87.65	86.47	86.92	381,788	+0.65(+0.76%)
Sep 28, 2023	85.20	87.09	85.03	86.26	387,284	+0.98(+1.16%)
Sep 27, 2023	85.77	86.95	85.11	85.28	586,312	-0.50(-0.59%)
Sep 26, 2023	83.94	86.02	83.65	85.78	406,986	+1.29(+1.53%)
Sep 25, 2023	84.60	84.95	84.28	84.49	335,216	-0.84(-0.99%)
Sep 22, 2023	87.15	87.44	85.28	85.33	376,353	-1.74(-2.00%)
Sep 21, 2023	89.90	90.03	87.01	87.07	513,252	-3.42(-3.78%)
Sep 20, 2023	91.08	92.26	90.39	90.49	336,317	+0.11(+0.12%)
Sep 19, 2023	90.92	90.92	89.76	90.38	299,422	-1.01(-1.11%)
Sep 18, 2023	91.05	92.18	90.81	91.40	453,554	+0.86(+0.95%)
Sep 15, 2023	92.76	93.12	90.15	90.54	616,630	-2.51(-2.70%)
Sep 14, 2023	93.95	94.06	92.34	93.05	486,003	-0.05(-0.05%)
Sep 13, 2023	94.08	95.22	93.03	93.10	383,967	-1.80(-1.89%)
Sep 12, 2023	95.71	97.50	94.80	94.89	380,405	-0.66(-0.69%)
Sep 11, 2023	96.57	97.16	95.29	95.55	384,635	-0.76(-0.79%)
Sep 08, 2023	95.97	96.59	94.52	96.31	1,380,227	+0.35(+0.36%)
Sep 07, 2023	96.14	97.54	95.83	95.97	339,070	-0.65(-0.67%)
Sep 06, 2023	97.32	99.66	96.52	96.61	338,260	-1.58(-1.61%)
Sep 05, 2023	98.16	99.19	96.56	98.20	584,919	-0.38(-0.38%)
Sep 01, 2023	98.52	99.89	97.17	98.57	641,096	+0.31(+0.31%)
Aug 31, 2023	101.45	101.68	98.09	98.27	557,829	-2.85(-2.82%)
Aug 30, 2023	98.69	101.45	98.43	101.12	466,217	+1.74(+1.75%)
Aug 29, 2023	96.71	100.43	96.71	99.38	381,404	+2.74(+2.84%)
Aug 28, 2023	95.84	97.45	95.84	96.63	414,692	+1.10(+1.15%)
Aug 25, 2023	95.01	95.91	93.81	95.53	449,075	+0.73(+0.77%)
Aug 24, 2023	95.27	97.06	94.75	94.80	453,115	-0.83(-0.87%)
Aug 23, 2023	94.30	96.47	93.99	95.63	378,527	+1.02(+1.08%)
Aug 22, 2023	94.46	95.47	93.86	94.60	742,442	+0.29(+0.31%)
Aug 21, 2023	92.45	94.41	92.40	94.31	504,623	+1.90(+2.06%)
Aug 18, 2023	90.75	92.91	90.75	92.41	525,604	+0.77(+0.84%)
Aug 17, 2023	91.67	92.40	90.97	91.64	3,119,658	-0.15(-0.17%)
Aug 16, 2023	92.51	94.25	91.60	91.79	1,016,792	-0.77(-0.83%)
Aug 15, 2023	94.45	95.24	92.04	92.56	726,077	-2.23(-2.35%)
Aug 14, 2023	93.83	96.78	93.59	94.80	825,994	+0.41(+0.43%)
Aug 11, 2023	96.53	97.93	94.39	94.39	686,983	-1.93(-2.01%)
Aug 10, 2023	102.56	105.50	95.43	96.32	1,655,671	-5.54(-5.44%)
Aug 09, 2023	106.16	106.38	101.74	101.86	691,839	-3.42(-3.25%)
Aug 08, 2023	104.85	105.94	104.16	105.28	647,034	-0.39(-0.37%)
Aug 07, 2023	106.60	107.89	104.81	105.67	657,943	-0.55(-0.52%)
Aug 04, 2023	107.74	108.89	106.06	106.22	437,940	-1.14(-1.06%)
Aug 03, 2023	109.11	110.66	107.20	107.36	523,773	-2.58(-2.35%)
Aug 02, 2023	109.33	111.08	108.19	109.94	456,409	-0.46(-0.42%)
Aug 01, 2023	113.07	114.23	110.38	110.40	694,713	-3.63(-3.19%)
Jul 31, 2023	115.47	117.11	113.42	114.03	777,280	-0.87(-0.76%)
Jul 28, 2023	115.27	115.84	114.22	114.90	526,539	+0.50(+0.44%)
Jul 27, 2023	114.93	116.04	114.10	114.40	786,202	-0.98(-0.85%)
Jul 26, 2023	114.64	116.08	114.03	115.38	416,932	+0.73(+0.64%)
Jul 25, 2023	114.21	115.15	112.72	114.64	645,836	-0.13(-0.11%)
Jul 24, 2023	113.18	115.32	113.18	114.77	672,006	+0.61(+0.53%)
Jul 21, 2023	116.37	116.37	113.24	114.16	426,396	-1.53(-1.32%)
Jul 20, 2023	114.83	116.74	114.32	115.69	4,428,764	-0.23(-0.20%)
Jul 19, 2023	113.37	115.95	112.60	115.92	627,369	+2.18(+1.92%)
Jul 18, 2023	111.40	113.97	110.84	113.73	528,706	+1.93(+1.73%)
Jul 17, 2023	108.42	111.90	107.34	111.80	1,891,454	+2.62(+2.40%)
Jul 14, 2023	112.86	112.86	108.91	109.18	2,999,268	-1.43(-1.29%)
Jul 13, 2023	106.28	110.62	105.23	110.61	771,848	+6.64(+6.38%)
Jul 12, 2023	107.49	107.59	103.97	103.98	491,250	-2.65(-2.48%)
Jul 11, 2023	107.94	108.22	106.03	106.62	319,340	-0.53(-0.50%)
Jul 10, 2023	105.73	107.66	105.73	107.16	288,602	+0.70(+0.66%)
Jul 07, 2023	105.32	107.29	105.32	106.45	380,152	+1.04(+0.99%)
Jul 06, 2023	108.37	108.99	105.41	105.41	764,765	-3.84(-3.51%)
Jul 05, 2023	107.42	109.42	106.91	109.24	432,859	+1.55(+1.44%)
Jul 03, 2023	109.74	110.11	107.69	107.70	285,537	+0.85(+0.80%)
Jun 30, 2023	105.67	107.86	104.99	106.85	364,641	+1.78(+1.69%)
Jun 29, 2023	103.98	105.98	103.80	105.07	354,484	+1.72(+1.66%)
Jun 28, 2023	104.60	105.14	103.06	103.35	425,035	-1.81(-1.72%)
Jun 27, 2023	103.94	106.18	103.58	105.16	410,608	+2.12(+2.05%)
Jun 26, 2023	107.00	108.27	102.65	103.04	476,268	-3.67(-3.44%)
Jun 23, 2023	106.15	107.22	105.34	106.71	2,350,310	-0.01(-0.01%)
Jun 22, 2023	105.83	106.82	105.06	106.72	506,697	+0.08(+0.07%)
Jun 21, 2023	105.70	107.32	105.13	106.64	447,630	+1.33(+1.27%)
Jun 20, 2023	106.82	107.27	104.22	105.31	652,332	-2.24(-2.08%)
Jun 16, 2023	108.61	109.08	107.08	107.55	411,762	-1.24(-1.14%)
Jun 15, 2023	108.88		108.34	108.79	286,759	+18.86(+20.97%)
May 08, 2023	89.01	90.38	88.94	89.93	442,832	+1.25(+1.41%)
May 05, 2023	86.87	88.82	86.71	88.67	417,778	+2.92(+3.41%)
May 04, 2023	88.88	88.94	85.34	85.75	515,334	-3.49(-3.91%)
May 03, 2023	86.91	90.44	86.43	89.24	522,482	+3.22(+3.74%)
May 02, 2023	86.91	87.29	85.09	86.02	341,631	-1.68(-1.91%)
May 01, 2023	86.12	88.08	85.55	87.70	278,525	+1.19(+1.37%)
Apr 28, 2023	83.80	86.71	83.63	86.51	330,187	+2.18(+2.59%)
Apr 27, 2023	82.59	84.35	82.46	84.32	236,200	+1.94(+2.36%)
Apr 26, 2023	84.25	84.25	82.32	82.38	231,243	-1.79(-2.13%)
Apr 25, 2023	84.23	84.74	83.44	84.17	231,174	-0.73(-0.86%)
Apr 24, 2023	85.03	85.38	84.31	84.90	222,121	+0.17(+0.20%)
Apr 21, 2023	85.92	86.28	84.46	84.73	184,376	-1.18(-1.37%)
Apr 20, 2023	87.16	87.23	85.41	85.90	275,637	-1.76(-2.01%)
Apr 19, 2023	87.46	88.15	86.42	87.67	287,526	-0.23(-0.26%)
Apr 18, 2023	88.28	89.11	87.44	87.90	288,834	+0.11(+0.12%)
Apr 17, 2023	88.22	89.37	87.37	87.79	226,467	+0.16(+0.19%)
Apr 14, 2023	85.42	88.33	85.42	87.63	570,665	+2.83(+3.34%)
Apr 13, 2023	84.29	85.84	82.72	84.79	322,932	+2.02(+2.44%)
Apr 12, 2023	84.04	84.25	82.05	82.77	376,079	-1.14(-1.36%)
Apr 11, 2023	83.42	84.53	82.87	83.91	280,865	+0.69(+0.83%)
Apr 10, 2023	84.09	84.52	82.88	83.22	422,082	-1.01(-1.19%)
Apr 06, 2023	84.39	84.61	83.45	84.23	325,852	+0.15(+0.18%)
Apr 05, 2023	84.82	84.82	82.58	84.07	345,411	-0.37(-0.44%)
Apr 04, 2023	85.31	85.63	84.01	84.45	206,443	-0.32(-0.37%)

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.