Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	113.36	114.25	112.36	114.05	100,221	+0.98(+0.87%)
May 30, 2024	111.79	113.21	110.94	113.06	99,836	+2.21(+1.99%)
May 29, 2024	111.25	111.94	110.29	110.86	82,815	-1.46(-1.30%)
May 28, 2024	112.59	113.32	111.63	112.32	91,240	-0.13(-0.12%)
May 24, 2024	111.40	112.49	110.59	112.45	105,661	+2.09(+1.89%)
May 23, 2024	110.48	111.05	108.47	110.36	108,682	+0.29(+0.26%)
May 22, 2024	111.00	111.76	109.18	110.07	115,071	-1.48(-1.33%)
May 21, 2024	111.08	112.15	110.95	111.55	60,350	-0.76(-0.67%)
May 20, 2024	110.84	112.87	110.84	112.31	105,105	+1.45(+1.31%)
May 17, 2024	112.23	112.23	109.89	110.86	121,061	-1.09(-0.98%)
May 16, 2024	114.91	115.05	111.29	111.95	120,682	-2.87(-2.50%)
May 15, 2024	117.19	117.37	113.77	114.82	127,045	-1.00(-0.86%)
May 14, 2024	113.85	117.19	112.78	115.81	180,680	+3.35(+2.98%)
May 13, 2024	115.35	115.43	111.99	112.46	135,158	-1.87(-1.64%)
May 10, 2024	115.05	115.43	112.92	114.33	96,052	-0.14(-0.12%)
May 09, 2024	114.00	114.76	113.12	114.47	164,370	+0.47(+0.41%)
May 08, 2024	112.46	114.63	111.67	114.00	163,956	+0.41(+0.36%)
May 07, 2024	113.26	114.79	112.63	113.59	178,630	+0.95(+0.85%)
May 06, 2024	111.92	113.41	111.53	112.64	146,028	+2.04(+1.84%)
May 03, 2024	111.64	112.70	107.90	110.60	231,563	+0.79(+0.72%)
May 02, 2024	108.58	111.12	101.92	109.81	348,862	+6.25(+6.03%)
May 01, 2024	104.62	105.43	101.27	103.56	231,181	-0.43(-0.41%)
Apr 30, 2024	105.90	105.95	103.79	103.99	170,081	-2.67(-2.50%)
Apr 29, 2024	105.42	106.89	105.32	106.66	100,245	+1.67(+1.59%)
Apr 26, 2024	104.00	105.62	103.99	104.98	65,239	+1.06(+1.02%)
Apr 25, 2024	104.52	104.77	102.49	103.92	97,450	-2.38(-2.24%)
Apr 24, 2024	107.86	108.57	105.42	106.30	82,483	-1.64(-1.52%)
Apr 23, 2024	104.50	108.80	104.46	107.94	138,863	+2.91(+2.77%)
Apr 22, 2024	103.15	106.50	103.15	105.03	151,294	+2.13(+2.07%)
Apr 19, 2024	101.53	103.29	101.53	102.90	129,249	+0.76(+0.74%)
Apr 18, 2024	103.51	104.26	101.37	102.15	120,012	-1.55(-1.50%)
Apr 17, 2024	105.61	105.61	103.09	103.70	139,080	-0.68(-0.65%)
Apr 16, 2024	104.22	105.21	103.07	104.38	107,480	-0.72(-0.68%)
Apr 15, 2024	107.37	108.47	104.88	105.09	99,508	-1.49(-1.40%)
Apr 12, 2024	108.31	108.31	105.63	106.59	90,330	-1.95(-1.80%)
Apr 11, 2024	109.02	109.05	106.98	108.54	147,992	+0.16(+0.15%)
Apr 10, 2024	110.72	111.60	107.84	108.38	156,092	-5.40(-4.75%)
Apr 09, 2024	114.86	114.86	112.92	113.78	89,822	-0.64(-0.56%)
Apr 08, 2024	116.01	116.65	114.16	114.42	137,033	-0.44(-0.38%)
Apr 05, 2024	112.65	115.91	111.67	114.86	92,030	+2.19(+1.94%)
Apr 04, 2024	116.94	117.33	112.10	112.67	149,093	-3.08(-2.67%)
Apr 03, 2024	115.89	118.35	115.45	115.75	124,436	-0.92(-0.78%)
Apr 02, 2024	116.45	117.23	114.55	116.67	271,351	-1.30(-1.11%)
Apr 01, 2024	118.85	120.38	117.37	117.97	163,756	-0.93(-0.78%)
Mar 28, 2024	117.92	120.14	117.38	118.90	268,511	+1.54(+1.31%)
Mar 27, 2024	115.94	117.35	115.71	117.35	94,787	+2.25(+1.95%)
Mar 26, 2024	115.61	116.15	114.78	115.11	152,115	+0.37(+0.32%)
Mar 25, 2024	115.94	116.91	114.74	114.74	120,158	-0.77(-0.66%)
Mar 22, 2024	116.44	117.38	114.10	115.50	163,764	-0.48(-0.41%)
Mar 21, 2024	114.64	117.23	114.58	115.98	178,967	+2.49(+2.19%)
Mar 20, 2024	113.44	114.58	111.35	113.49	190,761	+0.10(+0.09%)
Mar 19, 2024	112.20	114.59	112.20	113.39	140,180	+0.27(+0.24%)
Mar 18, 2024	113.19	114.77	111.21	113.12	191,807	+0.91(+0.81%)
Mar 15, 2024	109.92	113.05	109.92	112.22	1,208,031	+2.31(+2.10%)
Mar 14, 2024	110.91	111.07	108.05	109.91	192,856	-0.51(-0.46%)
Mar 13, 2024	108.47	111.42	107.62	110.42	277,623	+1.79(+1.65%)
Mar 12, 2024	111.79	111.79	108.21	108.63	289,358	-2.71(-2.43%)
Mar 11, 2024	110.33	111.53	108.35	111.33	158,727	-0.25(-0.22%)
Mar 08, 2024	112.92	115.19	110.58	111.58	210,627	-0.47(-0.42%)
Mar 07, 2024	113.57	115.56	111.80	112.05	348,643	-0.14(-0.12%)
Mar 06, 2024	117.74	117.74	109.93	112.19	413,298	-5.55(-4.72%)
Mar 05, 2024	118.99	120.26	117.16	117.74	197,092	-2.59(-2.15%)
Mar 04, 2024	121.56	122.99	120.04	120.33	170,944	-1.37(-1.13%)
Mar 01, 2024	119.19	122.23	117.57	121.70	236,224	+2.34(+1.96%)
Feb 29, 2024	117.43	119.91	117.19	119.36	205,076	+2.45(+2.09%)
Feb 28, 2024	114.72	117.42	114.72	116.92	190,635	+1.11(+0.96%)
Feb 27, 2024	115.88	117.02	114.88	115.80	185,531	+1.25(+1.09%)
Feb 26, 2024	113.20	115.52	113.05	114.55	275,128	+1.03(+0.90%)
Feb 23, 2024	113.26	114.66	112.42	113.52	87,031	+0.19(+0.17%)
Feb 22, 2024	112.06	114.40	112.06	113.33	122,816	+1.76(+1.58%)
Feb 21, 2024	110.03	111.69	109.85	111.57	136,527	+0.70(+0.63%)
Feb 20, 2024	109.37	111.10	108.45	110.88	313,072	+0.21(+0.19%)
Feb 16, 2024	109.11	111.07	108.60	110.67	205,379	+0.84(+0.76%)
Feb 15, 2024	109.18	110.38	109.18	109.83	125,613	+1.45(+1.34%)
Feb 14, 2024	108.24	109.18	105.98	108.38	135,619	+2.44(+2.30%)
Feb 13, 2024	106.18	108.55	105.36	105.94	231,105	-5.47(-4.91%)
Feb 12, 2024	109.61	112.48	108.00	111.41	184,980	+2.32(+2.12%)
Feb 09, 2024	105.51	111.02	104.39	109.09	214,970	+4.66(+4.47%)
Feb 08, 2024	101.54	106.39	99.67	104.42	319,261	+1.97(+1.92%)
Feb 07, 2024	101.76	103.06	100.39	102.45	162,747	+0.77(+0.76%)
Feb 06, 2024	99.92	101.80	99.55	101.68	127,046	+1.75(+1.75%)
Feb 05, 2024	100.26	100.84	98.77	99.93	101,972	-1.73(-1.70%)
Feb 02, 2024	99.78	102.71	99.04	101.66	107,023	+0.71(+0.71%)
Feb 01, 2024	99.70	101.20	98.46	100.95	101,667	+1.54(+1.54%)
Jan 31, 2024	101.09	102.74	99.30	99.41	129,478	-1.28(-1.27%)
Jan 30, 2024	102.06	102.77	100.62	100.69	138,013	-2.35(-2.28%)
Jan 29, 2024	102.22	103.31	100.93	103.04	97,734	+1.31(+1.28%)
Jan 26, 2024	101.02	102.40	100.98	101.73	158,113	+1.27(+1.26%)
Jan 25, 2024	99.82	100.72	98.56	100.46	147,248	+1.83(+1.86%)
Jan 24, 2024	100.91	100.91	98.18	98.63	114,036	-0.25(-0.25%)
Jan 23, 2024	100.44	101.92	98.50	98.88	97,769	-0.62(-0.63%)
Jan 22, 2024	98.24	99.87	97.86	99.50	115,323	+2.23(+2.29%)
Jan 19, 2024	96.20	97.44	94.74	97.27	99,728	+1.43(+1.49%)
Jan 18, 2024	94.99	96.07	94.35	95.85	97,014	+2.00(+2.13%)
Jan 17, 2024	93.88	94.57	90.12	93.85	109,316	-1.03(-1.09%)
Jan 16, 2024	96.06	96.45	94.30	94.88	97,689	-1.87(-1.93%)
Jan 12, 2024	100.40	101.25	95.69	96.75	97,664	-1.61(-1.64%)
Jan 11, 2024	99.74	102.25	95.84	98.36	122,150	+0.90(+0.92%)
Jan 10, 2024	95.67	97.52	94.71	97.46	86,207	+1.79(+1.87%)
Jan 09, 2024	94.90	95.85	93.69	95.67	74,825	+0.10(+0.10%)
Jan 08, 2024	94.79	96.22	94.38	95.57	88,087	+1.28(+1.35%)
Jan 05, 2024	93.47	95.80	93.47	94.29	160,595	-0.20(-0.21%)
Jan 04, 2024	94.54	95.03	93.83	94.49	99,023	+0.26(+0.27%)
Jan 03, 2024	97.69	97.69	94.01	94.23	288,253	-4.60(-4.66%)
Jan 02, 2024	99.77	102.35	97.68	98.84	145,898	-0.53(-0.54%)
Dec 29, 2023	100.59	100.95	99.29	99.37	81,250	-0.94(-0.94%)
Dec 28, 2023	99.94	100.70	99.72	100.31	72,164	-0.32(-0.32%)
Dec 27, 2023	100.13	101.50	99.22	100.63	124,028	+0.85(+0.85%)
Dec 26, 2023	99.49	100.56	99.03	99.78	100,633	+1.01(+1.02%)
Dec 22, 2023	98.22	99.61	97.46	98.77	100,923	+0.93(+0.95%)
Dec 21, 2023	98.06	98.42	95.77	97.84	149,478	+0.94(+0.97%)
Dec 20, 2023	97.40	100.25	96.90	96.90	314,200	-1.10(-1.12%)
Dec 19, 2023	93.48	98.20	93.42	98.00	294,708	+5.26(+5.67%)
Dec 18, 2023	93.18	93.22	91.62	92.74	134,788	+0.44(+0.47%)
Dec 15, 2023	92.78	93.27	91.22	92.30	1,262,334	-0.24(-0.26%)
Dec 14, 2023	89.12	93.14	89.08	92.54	251,440	+4.24(+4.80%)
Dec 13, 2023	86.43	88.45	84.49	88.30	311,084	+2.08(+2.41%)
Dec 12, 2023	87.86	87.86	85.64	86.22	132,258	-1.36(-1.55%)
Dec 11, 2023	86.97	88.58	86.39	87.58	131,128	+0.57(+0.66%)
Dec 08, 2023	86.66	87.64	85.88	87.00	106,266	+0.30(+0.34%)
Dec 07, 2023	85.79	86.71	81.93	86.71	128,486	+1.91(+2.25%)
Dec 06, 2023	85.04	87.41	84.61	84.80	154,185	+0.69(+0.82%)
Dec 05, 2023	85.62	86.14	82.93	84.10	120,102	-1.53(-1.78%)
Dec 04, 2023	83.78	85.87	83.69	85.63	92,057	+1.32(+1.56%)
Dec 01, 2023	81.40	84.40	81.40	84.31	128,020	+3.07(+3.78%)
Nov 30, 2023	81.20	81.27	79.84	81.24	103,302	+0.06(+0.07%)
Nov 29, 2023	83.03	83.08	81.11	81.18	131,009	-0.68(-0.83%)
Nov 28, 2023	83.60	83.60	81.50	81.87	125,977	-1.68(-2.01%)
Nov 27, 2023	83.43	84.30	82.72	83.55	152,029	-0.45(-0.53%)
Nov 24, 2023	82.82	83.99	82.22	83.99	28,470	+1.15(+1.39%)
Nov 22, 2023	83.53	83.77	82.28	82.85	93,800	+0.29(+0.35%)
Nov 21, 2023	83.47	83.47	82.26	82.56	87,686	-1.48(-1.76%)
Nov 20, 2023	83.27	84.85	83.27	84.04	129,598	+0.48(+0.58%)
Nov 17, 2023	82.94	83.87	82.59	83.55	98,076	+1.33(+1.62%)
Nov 16, 2023	82.75	82.92	81.31	82.23	81,361	-0.40(-0.49%)
Nov 15, 2023	81.91	83.42	81.80	82.63	139,601	+0.85(+1.03%)
Nov 14, 2023	78.70	82.12	77.42	81.78	152,864	+4.76(+6.18%)
Nov 13, 2023	76.17	77.10	75.35	77.02	118,265	+0.29(+0.37%)
Nov 10, 2023	75.43	77.18	73.79	76.74	118,331	+1.49(+1.97%)
Nov 09, 2023	77.15	77.15	74.67	75.25	83,469	-1.03(-1.35%)
Nov 08, 2023	78.40	78.40	76.14	76.28	96,964	-1.64(-2.11%)
Nov 07, 2023	77.57	78.03	76.84	77.93	123,186	-0.12(-0.15%)
Nov 06, 2023	79.91	79.91	77.73	78.04	132,472	-1.94(-2.42%)
Nov 03, 2023	78.85	80.27	78.24	79.98	195,506	+1.81(+2.32%)
Nov 02, 2023	77.06	78.43	76.20	78.17	138,142	+2.19(+2.89%)
Nov 01, 2023	73.88	76.17	73.51	75.98	91,837	+2.05(+2.77%)
Oct 31, 2023	72.07	74.09	72.07	73.93	92,310	+1.57(+2.18%)
Oct 30, 2023	71.31	72.74	70.64	72.36	96,326	+1.78(+2.52%)
Oct 27, 2023	70.95	72.28	70.25	70.58	128,066	-0.77(-1.08%)
Oct 26, 2023	69.36	71.82	69.01	71.34	153,911	+0.78(+1.10%)
Oct 25, 2023	70.83	71.08	69.92	70.57	167,351	-0.70(-0.98%)
Oct 24, 2023	72.23	72.57	71.25	71.27	86,252	-0.53(-0.74%)
Oct 23, 2023	72.24	73.22	71.60	71.80	89,546	-0.74(-1.02%)
Oct 20, 2023	72.35	73.72	72.06	72.54	85,954	+0.30(+0.42%)
Oct 19, 2023	73.47	73.76	72.02	72.23	74,981	-1.67(-2.26%)
Oct 18, 2023	73.57	74.91	71.01	73.90	149,271	-0.77(-1.03%)
Oct 17, 2023	72.10	74.94	72.10	74.67	111,880	+1.86(+2.55%)
Oct 16, 2023	71.70	73.59	71.67	72.81	161,383	+1.83(+2.58%)
Oct 13, 2023	70.75	71.37	70.29	70.98	129,393	+0.43(+0.61%)
Oct 12, 2023	72.63	72.63	69.42	70.55	124,943	-1.92(-2.65%)
Oct 11, 2023	72.52	73.29	71.63	72.47	55,737	-0.10(-0.14%)
Oct 10, 2023	71.56	73.27	71.33	72.56	101,300	+1.49(+2.09%)
Oct 09, 2023	70.07	71.09	69.36	71.08	169,064	+0.65(+0.92%)
Oct 06, 2023	70.83	72.17	69.47	70.43	127,662	-0.90(-1.26%)
Oct 05, 2023	73.28	73.52	71.14	71.33	147,366	-1.96(-2.67%)
Oct 04, 2023	72.73	73.60	72.19	73.28	90,487	+0.42(+0.58%)
Oct 03, 2023	73.38	73.92	71.99	72.86	122,186	-0.96(-1.31%)
Oct 02, 2023	73.72	74.12	73.43	73.82	101,849	-0.02(-0.03%)
Sep 29, 2023	75.55	76.44	73.66	73.84	117,008	-1.16(-1.55%)
Sep 28, 2023	74.11	75.62	74.11	75.00	138,260	+0.70(+0.94%)
Sep 27, 2023	73.38	74.66	73.38	74.31	120,965	+1.59(+2.19%)
Sep 26, 2023	74.26	74.77	72.25	72.71	280,495	-2.38(-3.17%)
Sep 25, 2023	73.98	75.14	74.68	75.09	140,249	+0.44(+0.59%)
Sep 22, 2023	75.74	75.82	73.89	74.65	158,904	-1.06(-1.40%)
Sep 21, 2023	76.51	76.91	75.53	75.71	126,666	-1.39(-1.81%)
Sep 20, 2023	78.58	78.90	76.97	77.10	103,460	-0.95(-1.22%)
Sep 19, 2023	77.35	78.70	77.35	78.05	96,194	+0.71(+0.92%)
Sep 18, 2023	76.68	78.05	76.68	77.35	99,468	+0.81(+1.05%)
Sep 15, 2023	79.49	79.49	75.89	76.54	589,231	-3.14(-3.94%)
Sep 14, 2023	77.26	79.68	76.67	79.68	96,820	+3.31(+4.33%)
Sep 13, 2023	76.70	76.81	75.49	76.37	91,031	-0.32(-0.42%)
Sep 12, 2023	75.79	77.00	75.79	76.70	95,554	+0.91(+1.19%)
Sep 11, 2023	76.59	76.82	75.02	75.79	95,316	-0.39(-0.52%)
Sep 08, 2023	76.92	76.92	75.42	76.19	83,646	-0.92(-1.20%)
Sep 07, 2023	77.84	77.99	76.60	77.11	115,234	-1.10(-1.41%)
Sep 06, 2023	77.56	78.87	77.56	78.21	148,837	+0.84(+1.08%)
Sep 05, 2023	82.31	82.58	77.31	77.38	157,918	-5.92(-7.11%)
Sep 01, 2023	82.83	84.34	82.78	83.30	121,636	+1.01(+1.23%)
Aug 31, 2023	82.90	83.91	81.86	82.28	96,808	-0.53(-0.64%)
Aug 30, 2023	82.81	84.04	81.99	82.82	84,845	-0.48(-0.58%)
Aug 29, 2023	79.54	83.38	78.95	83.30	87,393	+3.87(+4.87%)
Aug 28, 2023	78.89	80.14	78.72	79.43	43,783	+0.85(+1.08%)
Aug 25, 2023	78.79	79.17	77.42	78.59	44,402	+0.15(+0.19%)
Aug 24, 2023	79.31	80.11	78.32	78.44	82,413	-1.11(-1.39%)
Aug 23, 2023	78.17	80.00	77.79	79.54	71,089	+1.26(+1.61%)
Aug 22, 2023	78.18	78.51	77.18	78.28	108,842	+0.39(+0.50%)
Aug 21, 2023	78.79	79.16	77.04	77.89	97,683	-0.71(-0.91%)
Aug 18, 2023	76.64	78.79	76.35	78.60	71,317	+1.08(+1.39%)
Aug 17, 2023	79.06	80.61	77.23	77.53	89,128	-1.51(-1.91%)
Aug 16, 2023	79.58	80.88	78.91	79.03	86,661	-0.61(-0.76%)
Aug 15, 2023	80.18	80.47	79.48	79.64	107,838	-1.16(-1.44%)
Aug 14, 2023	79.49	80.85	78.73	80.81	86,682	+0.65(+0.81%)
Aug 11, 2023	80.87	81.35	79.74	80.16	146,169	-1.10(-1.35%)
Aug 10, 2023	81.56	82.25	80.02	81.26	92,942	+0.00(+0.00%)
Aug 09, 2023	82.07	82.07	80.66	81.26	63,726	-0.88(-1.07%)
Aug 08, 2023	81.31	82.39	79.97	82.14	125,256	-0.62(-0.74%)
Aug 07, 2023	83.64	84.12	82.42	82.75	104,340	-0.61(-0.73%)
Aug 04, 2023	82.85	83.46	82.23	83.36	113,856	+0.48(+0.58%)
Aug 03, 2023	83.06	83.53	82.21	82.88	167,934	-0.40(-0.48%)
Aug 02, 2023	82.91	84.01	82.91	83.28	88,317	-0.80(-0.95%)
Aug 01, 2023	84.29	85.10	83.85	84.08	196,879	-0.59(-0.69%)
Jul 31, 2023	84.46	85.36	83.68	84.67	124,456	+0.75(+0.90%)
Jul 28, 2023	84.61	85.25	83.58	83.92	123,283	+0.97(+1.17%)
Jul 27, 2023	82.81	85.46	82.06	82.95	129,202	+0.83(+1.01%)
Jul 26, 2023	81.41	82.51	81.07	82.12	114,245	+0.57(+0.70%)
Jul 25, 2023	81.27	82.47	80.66	81.55	63,163	+0.00(+0.00%)
Jul 24, 2023	81.47	82.83	81.17	81.55	108,625	+0.57(+0.70%)
Jul 21, 2023	84.48	84.52	80.01	80.98	183,548	-2.82(-3.36%)
Jul 20, 2023	83.54	84.07	82.40	83.80	244,487	+0.10(+0.12%)
Jul 19, 2023	82.80	84.10	81.52	83.70	84,577	+0.75(+0.91%)
Jul 18, 2023	82.49	84.65	82.48	82.95	98,149	+0.38(+0.46%)
Jul 17, 2023	81.93	82.71	80.45	82.57	84,369	+0.87(+1.07%)
Jul 14, 2023	82.13	82.36	81.01	81.70	102,597	-0.12(-0.14%)
Jul 13, 2023	80.89	81.99	80.03	81.81	94,663	+1.17(+1.46%)
Jul 12, 2023	81.51	81.55	80.16	80.64	99,692	+0.94(+1.18%)
Jul 11, 2023	78.66	79.88	78.31	79.70	77,927	+1.78(+2.29%)
Jul 10, 2023	76.73	78.38	76.73	77.92	74,148	+1.26(+1.65%)
Jul 07, 2023	75.81	77.52	75.81	76.66	75,573	+1.18(+1.57%)
Jul 06, 2023	75.29	75.97	74.28	75.47	103,203	-0.98(-1.28%)
Jul 05, 2023	78.14	78.14	76.39	76.45	105,308	-1.79(-2.29%)

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.