Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	92.47	93.96	92.31	93.50	1,973,864	+1.47(+1.60%)
Apr 25, 2024	91.29	92.64	90.50	92.03	2,567,357	-0.47(-0.51%)
Apr 24, 2024	91.94	93.22	90.89	92.50	4,269,121	+1.93(+2.13%)
Apr 23, 2024	89.33	90.61	89.19	90.57	1,530,021	+1.94(+2.19%)
Apr 22, 2024	88.88	89.33	88.10	88.63	2,250,434	+0.23(+0.26%)
Apr 19, 2024	89.27	90.00	87.46	88.40	2,490,032	-0.57(-0.64%)
Apr 18, 2024	90.30	90.76	88.85	88.97	1,195,325	-0.60(-0.67%)
Apr 17, 2024	91.48	91.51	88.82	89.57	1,836,220	-1.31(-1.44%)
Apr 16, 2024	91.19	91.73	90.47	90.88	1,836,862	-0.40(-0.44%)
Apr 15, 2024	93.38	93.52	90.93	91.28	1,562,102	-0.64(-0.70%)
Apr 12, 2024	91.88	92.72	91.47	91.92	1,509,215	-1.25(-1.34%)
Apr 11, 2024	92.71	93.86	92.37	93.17	1,542,166	+0.18(+0.19%)
Apr 10, 2024	92.16	93.80	91.45	92.99	1,628,597	-0.51(-0.55%)
Apr 09, 2024	94.49	94.57	92.34	93.50	2,259,494	-0.51(-0.54%)
Apr 08, 2024	95.06	95.42	93.91	94.01	1,878,169	-0.80(-0.84%)
Apr 05, 2024	92.88	95.05	92.72	94.81	2,125,589	+2.51(+2.72%)
Apr 04, 2024	94.40	94.77	92.28	92.30	2,866,489	-1.09(-1.17%)
Apr 03, 2024	92.55	93.96	92.34	93.39	2,720,765	+0.84(+0.91%)
Apr 02, 2024	93.82	93.82	92.38	92.55	3,435,391	-1.07(-1.14%)
Apr 01, 2024	94.93	94.94	93.40	93.62	1,331,133	-1.33(-1.40%)
Mar 28, 2024	95.17	95.41	94.50	94.95	2,557,113	-0.31(-0.33%)
Mar 27, 2024	94.80	95.41	93.83	95.26	2,460,776	+0.81(+0.86%)
Mar 26, 2024	94.32	95.05	94.19	94.45	1,945,404	-0.03(-0.03%)
Mar 25, 2024	95.25	96.17	94.36	94.48	2,404,755	-0.26(-0.27%)
Mar 22, 2024	94.95	95.09	93.99	94.74	1,574,474	-0.36(-0.38%)
Mar 21, 2024	94.10	95.28	93.83	95.10	2,453,013	+1.42(+1.52%)
Mar 20, 2024	91.68	93.72	91.38	93.68	2,647,562	+2.12(+2.32%)
Mar 19, 2024	91.27	91.77	90.71	91.56	1,626,902	+0.35(+0.38%)
Mar 18, 2024	91.06	91.76	90.46	91.21	1,472,851	+0.74(+0.82%)
Mar 15, 2024	90.10	91.26	90.10	90.47	2,658,063	-0.54(-0.59%)
Mar 14, 2024	90.95	91.40	90.23	91.01	2,036,916	+0.48(+0.53%)
Mar 13, 2024	91.07	91.12	90.10	90.53	2,311,311	-0.33(-0.36%)
Mar 12, 2024	89.35	91.02	88.71	90.86	1,810,279	+1.34(+1.50%)
Mar 11, 2024	89.46	89.86	88.83	89.52	2,126,928	-0.85(-0.94%)
Mar 08, 2024	91.28	91.67	89.69	90.37	1,962,011	-0.79(-0.87%)
Mar 07, 2024	90.91	91.40	90.27	91.16	2,338,942	+0.92(+1.02%)
Mar 06, 2024	90.68	91.17	90.08	90.24	2,578,910	+0.29(+0.32%)
Mar 05, 2024	91.14	91.24	89.51	89.95	4,326,421	-1.57(-1.72%)
Mar 04, 2024	91.65	92.34	91.32	91.52	1,913,739	-0.09(-0.10%)
Mar 01, 2024	90.92	92.42	90.74	91.61	2,727,022	+0.30(+0.33%)
Feb 29, 2024	90.04	91.43	89.75	91.31	4,063,277	+1.48(+1.65%)
Feb 28, 2024	90.31	90.76	89.73	89.83	2,105,836	-0.53(-0.59%)
Feb 27, 2024	90.93	91.09	89.52	90.36	2,167,769	-0.38(-0.42%)
Feb 26, 2024	90.31	91.12	90.18	90.74	2,037,516	+0.23(+0.25%)
Feb 23, 2024	91.02	91.09	89.66	90.51	2,065,359	-0.26(-0.29%)
Feb 22, 2024	90.26	90.90	89.84	90.77	2,486,598	+1.85(+2.08%)
Feb 21, 2024	87.38	88.99	87.21	88.92	3,305,844	+2.20(+2.54%)
Feb 20, 2024	88.25	88.47	86.58	86.72	3,453,573	-2.73(-3.05%)
Feb 16, 2024	91.70	92.30	89.34	89.45	5,025,968	+1.68(+1.91%)
Feb 15, 2024	86.91	87.89	86.50	87.77	2,854,085	+1.30(+1.50%)
Feb 14, 2024	85.97	86.82	85.57	86.47	2,309,856	+1.38(+1.62%)
Feb 13, 2024	84.14	85.36	83.72	85.09	2,129,870	-0.36(-0.42%)
Feb 12, 2024	85.72	86.22	85.31	85.45	1,683,856	-0.43(-0.50%)
Feb 09, 2024	85.63	86.49	85.25	85.88	4,012,756	+0.52(+0.61%)
Feb 08, 2024	84.65	85.48	84.39	85.36	2,501,328	+0.81(+0.96%)
Feb 07, 2024	83.54	84.95	83.36	84.55	2,846,903	+1.33(+1.60%)
Feb 06, 2024	82.84	83.38	82.19	83.22	7,468,679	+0.33(+0.40%)
Feb 05, 2024	82.94	83.50	82.49	82.89	2,465,262	-0.83(-0.99%)
Feb 02, 2024	81.85	83.99	81.57	83.72	2,396,171	+1.75(+2.13%)
Feb 01, 2024	80.34	82.21	80.34	81.97	4,282,261	+2.13(+2.67%)
Jan 31, 2024	80.34	80.83	79.71	79.84	2,471,453	-0.75(-0.93%)
Jan 30, 2024	80.13	80.81	80.10	80.59	2,156,522	+0.13(+0.16%)
Jan 29, 2024	79.06	80.53	79.02	80.46	2,658,794	+1.18(+1.49%)
Jan 26, 2024	79.34	79.62	79.01	79.28	2,170,663	+0.05(+0.06%)
Jan 25, 2024	79.32	79.73	78.67	79.23	2,688,972	+0.41(+0.52%)
Jan 24, 2024	79.73	79.81	78.60	78.82	4,113,973	-0.37(-0.47%)
Jan 23, 2024	79.50	79.50	78.34	79.19	2,153,560	-0.13(-0.16%)
Jan 22, 2024	79.00	79.43	78.81	79.32	1,820,739	+0.46(+0.58%)
Jan 19, 2024	78.55	78.90	77.85	78.86	2,149,829	+0.70(+0.90%)
Jan 18, 2024	77.74	78.35	77.14	78.16	1,579,587	+0.73(+0.94%)
Jan 17, 2024	77.14	77.73	76.95	77.43	2,590,090	-0.50(-0.64%)
Jan 16, 2024	77.11	77.99	76.62	77.93	2,611,302	+0.53(+0.68%)
Jan 12, 2024	78.07	78.15	76.71	77.40	2,962,606	-0.27(-0.35%)
Jan 11, 2024	76.31	77.72	75.52	77.67	3,222,833	+1.40(+1.84%)
Jan 10, 2024	75.87	76.37	75.72	76.27	1,386,416	+0.38(+0.50%)
Jan 09, 2024	74.95	75.89	74.56	75.89	2,100,541	+0.19(+0.25%)
Jan 08, 2024	74.79	75.72	73.99	75.70	1,883,177	+0.92(+1.23%)
Jan 05, 2024	74.78	75.27	74.57	74.78	2,067,067	-0.14(-0.19%)
Jan 04, 2024	74.88	75.75	74.70	74.92	1,475,780	+0.22(+0.29%)
Jan 03, 2024	76.19	76.45	74.65	74.70	2,630,075	-2.01(-2.62%)
Jan 02, 2024	76.98	77.59	76.24	76.71	1,790,466	-0.61(-0.79%)
Dec 29, 2023	77.91	78.00	77.26	77.32	1,618,464	-0.44(-0.57%)
Dec 28, 2023	77.72	78.14	77.55	77.76	1,110,288	-0.07(-0.09%)
Dec 27, 2023	77.46	77.85	77.22	77.83	1,823,396	+0.45(+0.58%)
Dec 26, 2023	76.47	77.41	76.44	77.38	1,346,597	+0.92(+1.20%)
Dec 22, 2023	76.06	76.85	75.89	76.46	1,434,001	+0.68(+0.90%)
Dec 21, 2023	75.62	75.84	75.03	75.78	1,393,231	+0.93(+1.24%)
Dec 20, 2023	75.98	76.79	74.82	74.85	2,029,579	-1.46(-1.91%)
Dec 19, 2023	75.11	76.38	74.81	76.31	2,263,729	+1.51(+2.02%)
Dec 18, 2023	75.17	75.26	74.45	74.80	1,752,275	-0.02(-0.03%)
Dec 15, 2023	74.84	75.61	74.68	74.82	4,785,732	-0.47(-0.62%)
Dec 14, 2023	74.11	75.56	74.07	75.29	2,590,849	+1.61(+2.18%)
Dec 13, 2023	74.20	74.74	73.50	73.68	2,116,087	-0.56(-0.75%)
Dec 12, 2023	74.19	74.83	74.05	74.24	2,095,296	+0.28(+0.38%)
Dec 11, 2023	73.36	74.47	73.36	73.96	2,004,712	+0.67(+0.91%)
Dec 08, 2023	72.47	73.40	72.38	73.29	2,724,194	+0.76(+1.05%)
Dec 07, 2023	71.71	72.54	71.52	72.53	2,303,082	+1.17(+1.64%)
Dec 06, 2023	72.25	72.96	71.19	71.36	1,906,015	-0.58(-0.81%)
Dec 05, 2023	71.77	72.42	71.52	71.94	1,748,644	-0.06(-0.08%)
Dec 04, 2023	71.55	72.14	71.27	72.00	2,381,595	-0.22(-0.30%)
Dec 01, 2023	71.34	72.71	71.34	72.22	2,452,060	+0.81(+1.13%)
Nov 30, 2023	69.92	71.50	69.49	71.41	3,533,312	+1.83(+2.63%)
Nov 29, 2023	70.19	70.38	69.44	69.58	2,065,186	-0.06(-0.09%)
Nov 28, 2023	70.84	71.22	69.62	69.64	2,905,245	-1.12(-1.58%)
Nov 27, 2023	71.28	71.28	70.63	70.76	1,807,369	-0.55(-0.77%)
Nov 24, 2023	70.81	71.31	70.58	71.31	675,013	+0.62(+0.88%)
Nov 22, 2023	70.64	70.95	70.41	70.69	1,698,703	+0.17(+0.24%)
Nov 21, 2023	70.23	70.80	70.23	70.52	1,574,283	+0.12(+0.17%)
Nov 20, 2023	70.40	70.60	69.94	70.40	2,069,766	+0.10(+0.14%)
Nov 17, 2023	70.63	70.63	69.83	70.30	1,943,592	+0.14(+0.20%)
Nov 16, 2023	69.84	70.57	69.72	70.16	1,820,917	+0.49(+0.70%)
Nov 15, 2023	69.62	70.18	69.62	69.67	2,575,269	+0.05(+0.07%)
Nov 14, 2023	69.73	70.08	69.28	69.62	2,645,244	+0.80(+1.16%)
Nov 13, 2023	68.12	69.30	68.03	68.83	4,610,831	+0.52(+0.76%)
Nov 10, 2023	66.96	68.33	66.96	68.31	2,538,597	+1.31(+1.95%)
Nov 09, 2023	66.74	67.79	66.27	67.00	4,079,546	+0.98(+1.48%)
Nov 08, 2023	66.28	66.55	65.47	66.02	2,594,463	+0.07(+0.11%)
Nov 07, 2023	64.88	65.98	64.57	65.95	2,531,777	+0.73(+1.12%)
Nov 06, 2023	65.31	65.50	64.66	65.22	3,381,432	-0.11(-0.17%)
Nov 03, 2023	66.85	67.15	65.27	65.33	3,157,066	-0.23(-0.35%)
Nov 02, 2023	62.22	66.23	62.09	65.56	5,303,194	+3.60(+5.81%)
Nov 01, 2023	60.72	61.99	60.31	61.96	5,499,958	+1.31(+2.16%)
Oct 31, 2023	60.20	60.93	60.15	60.65	3,752,981	+0.11(+0.18%)
Oct 30, 2023	59.99	60.76	59.48	60.54	4,836,044	+1.19(+2.00%)
Oct 27, 2023	59.97	60.26	59.17	59.35	2,498,387	-0.50(-0.83%)
Oct 26, 2023	59.71	60.74	59.41	59.85	2,973,972	+0.52(+0.88%)
Oct 25, 2023	59.32	60.45	59.22	59.33	4,152,552	-0.32(-0.54%)
Oct 24, 2023	60.50	60.63	59.42	59.65	3,478,258	+0.37(+0.62%)
Oct 23, 2023	60.31	60.74	59.24	59.28	3,411,094	-1.11(-1.84%)
Oct 20, 2023	61.17	61.41	60.17	60.39	3,184,434	-0.80(-1.31%)
Oct 19, 2023	62.38	63.29	60.94	61.19	3,397,210	-1.17(-1.88%)
Oct 18, 2023	64.75	64.75	62.25	62.36	3,786,885	-3.27(-4.98%)
Oct 17, 2023	64.65	66.31	64.41	65.63	1,501,171	+0.71(+1.09%)
Oct 16, 2023	64.87	65.55	64.44	64.92	1,343,496	+0.73(+1.14%)
Oct 13, 2023	66.18	66.42	63.35	64.19	2,505,233	-1.84(-2.79%)
Oct 12, 2023	66.11	66.76	65.41	66.03	2,765,326	+0.07(+0.11%)
Oct 11, 2023	64.84	66.04	62.21	65.96	2,320,281	+1.30(+2.01%)
Oct 10, 2023	64.12	65.24	63.76	64.66	1,645,630	+0.59(+0.92%)
Oct 09, 2023	63.24	64.23	62.48	64.07	1,572,977	+0.68(+1.07%)
Oct 06, 2023	62.43	63.89	62.11	63.39	1,825,898	+0.60(+0.96%)
Oct 05, 2023	63.35	63.55	62.17	62.79	3,374,740	-0.44(-0.70%)
Oct 04, 2023	62.77	63.41	62.31	63.23	1,798,585	+0.41(+0.65%)
Oct 03, 2023	63.22	63.38	62.11	62.82	3,039,728	-0.75(-1.18%)
Oct 02, 2023	63.54	64.23	63.25	63.57	2,578,299	-0.12(-0.19%)
Sep 29, 2023	64.75	65.11	63.40	63.69	3,368,605	-0.55(-0.86%)
Sep 28, 2023	63.33	64.75	63.14	64.24	2,110,828	+1.00(+1.58%)
Sep 27, 2023	63.38	63.76	62.91	63.24	2,108,189	+0.48(+0.76%)
Sep 26, 2023	63.56	64.18	62.57	62.76	2,126,626	-1.53(-2.38%)
Sep 25, 2023	64.15	64.29	63.83	64.29	2,702,905	-0.18(-0.28%)
Sep 22, 2023	64.03	64.91	63.78	64.47	1,474,604	+0.46(+0.72%)
Sep 21, 2023	64.76	64.76	63.70	64.01	2,344,528	-0.98(-1.51%)
Sep 20, 2023	66.62	66.97	64.92	64.99	2,643,561	-1.21(-1.83%)
Sep 19, 2023	66.14	66.72	65.25	66.20	4,077,048	-0.16(-0.24%)
Sep 18, 2023	65.85	66.47	65.59	66.36	2,040,935	+0.49(+0.74%)
Sep 15, 2023	66.26	66.59	65.45	65.87	2,849,583	-0.66(-0.99%)
Sep 14, 2023	66.40	66.96	65.70	66.53	2,407,112	+0.83(+1.26%)
Sep 13, 2023	67.99	68.45	65.17	65.70	3,512,760	-2.60(-3.80%)
Sep 12, 2023	68.26	69.13	67.92	68.30	2,753,646	-0.32(-0.47%)
Sep 11, 2023	69.78	70.20	68.02	68.62	2,887,389	-0.77(-1.11%)
Sep 08, 2023	69.48	69.94	69.28	69.38	2,459,826	-0.13(-0.19%)
Sep 07, 2023	69.58	70.19	68.71	69.51	2,991,014	-0.46(-0.66%)
Sep 06, 2023	68.27	70.01	68.22	69.97	3,657,317	+1.57(+2.29%)
Sep 05, 2023	69.92	69.96	68.27	68.41	3,948,206	-1.51(-2.16%)
Sep 01, 2023	69.95	70.48	69.52	69.91	2,937,718	+0.34(+0.49%)
Aug 31, 2023	69.82	70.17	69.28	69.57	3,962,913	-0.28(-0.40%)
Aug 30, 2023	70.09	70.61	69.63	69.85	1,979,101	-0.08(-0.11%)
Aug 29, 2023	68.92	70.28	68.71	69.93	1,994,246	+0.87(+1.26%)
Aug 28, 2023	68.82	69.40	68.57	69.06	1,994,265	+0.20(+0.29%)
Aug 25, 2023	68.55	69.27	68.05	68.87	2,649,591	+0.66(+0.97%)
Aug 24, 2023	68.45	69.11	68.14	68.21	3,186,732	-0.26(-0.38%)
Aug 23, 2023	66.97	68.65	66.90	68.47	1,881,832	+1.65(+2.47%)
Aug 22, 2023	67.27	67.67	66.72	66.82	1,409,061	+0.17(+0.25%)
Aug 21, 2023	66.75	66.92	66.06	66.65	1,554,711	+0.21(+0.32%)
Aug 18, 2023	65.35	67.11	64.95	66.44	3,799,484	+0.39(+0.59%)
Aug 17, 2023	66.99	67.32	66.03	66.05	1,816,118	-0.61(-0.91%)
Aug 16, 2023	66.88	67.33	66.58	66.66	1,506,212	-0.29(-0.43%)
Aug 15, 2023	67.46	67.78	66.71	66.95	1,639,952	-0.90(-1.33%)
Aug 14, 2023	67.86	68.14	67.59	67.85	1,725,269	-0.19(-0.28%)
Aug 11, 2023	67.71	68.26	67.61	68.04	1,524,085	+0.17(+0.25%)
Aug 10, 2023	68.32	68.68	67.34	67.87	2,421,851	-0.22(-0.32%)
Aug 09, 2023	68.57	68.82	67.87	68.08	2,855,602	-0.48(-0.70%)
Aug 08, 2023	67.36	68.86	66.93	68.56	2,452,960	+0.71(+1.05%)
Aug 07, 2023	67.47	67.95	67.08	67.86	1,670,956	+1.00(+1.49%)
Aug 04, 2023	67.35	67.69	66.52	66.86	2,859,944	-0.21(-0.31%)
Aug 03, 2023	66.47	67.34	65.19	67.07	3,900,160	+1.63(+2.49%)
Aug 02, 2023	65.57	65.85	65.02	65.44	3,490,698	-0.52(-0.79%)
Aug 01, 2023	64.72	66.01	64.66	65.96	2,876,605	+0.74(+1.13%)
Jul 31, 2023	64.58	65.27	64.30	65.22	2,152,670	+1.07(+1.67%)
Jul 28, 2023	64.66	64.80	63.93	64.15	2,458,743	+0.15(+0.23%)
Jul 27, 2023	64.82	64.97	63.82	64.00	2,452,704	-0.47(-0.73%)
Jul 26, 2023	64.79	65.28	64.01	64.47	2,207,556	-0.55(-0.85%)
Jul 25, 2023	64.84	65.81	64.70	65.02	1,793,156	-0.20(-0.31%)
Jul 24, 2023	65.38	65.90	64.92	65.22	1,547,292	+0.01(+0.02%)
Jul 21, 2023	65.64	65.76	65.03	65.21	1,484,942	-0.33(-0.50%)
Jul 20, 2023	65.97	66.02	65.18	65.54	2,050,367	-0.13(-0.20%)
Jul 19, 2023	66.31	66.32	64.81	65.67	2,945,629	-1.30(-1.94%)
Jul 18, 2023	65.99	67.13	65.91	66.97	2,537,666	+0.73(+1.10%)
Jul 17, 2023	65.98	66.67	65.90	66.24	1,986,760	+0.17(+0.26%)
Jul 14, 2023	66.58	66.62	65.85	66.07	1,476,983	-0.56(-0.84%)
Jul 13, 2023	66.17	66.86	65.80	66.63	1,070,741	+0.57(+0.86%)
Jul 12, 2023	66.83	66.97	66.01	66.06	1,334,926	-0.14(-0.21%)
Jul 11, 2023	65.96	66.69	65.82	66.20	1,702,543	+0.44(+0.67%)
Jul 10, 2023	64.92	65.84	64.60	65.76	1,396,389	+1.55(+2.41%)
Jul 07, 2023	63.37	64.87	63.28	64.21	1,272,694	+0.70(+1.10%)
Jul 06, 2023	63.52	63.63	62.87	63.51	1,797,534	-0.56(-0.87%)
Jul 05, 2023	64.57	65.00	63.95	64.07	1,451,591	-1.12(-1.72%)
Jul 03, 2023	64.86	65.27	64.45	65.19	702,832	-0.12(-0.18%)
Jun 30, 2023	65.11	65.68	64.60	65.31	1,882,195	+0.96(+1.49%)
Jun 29, 2023	63.40	64.54	62.95	64.35	2,854,413	+0.74(+1.16%)
Jun 28, 2023	64.25	64.54	63.50	63.61	2,832,059	-0.27(-0.42%)
Jun 27, 2023	63.47	63.96	63.10	63.88	3,154,883	+0.71(+1.12%)
Jun 26, 2023	63.25	63.97	63.11	63.17	2,884,416	-0.15(-0.24%)
Jun 23, 2023	62.66	63.48	61.97	63.32	5,024,561	-0.15(-0.24%)
Jun 22, 2023	64.02	64.02	63.11	63.47	2,806,158	-0.61(-0.95%)
Jun 21, 2023	63.73	64.66	63.39	64.08	2,813,049	+0.01(+0.02%)
Jun 20, 2023	63.77	64.34	63.44	64.07	2,440,678	-0.40(-0.62%)
Jun 16, 2023	64.95	65.19	63.99	64.47	4,466,200	-0.19(-0.29%)
Jun 15, 2023	63.82	64.81	63.67	64.66	1,963,169	+5.79(+9.83%)
May 08, 2023	59.76	59.83	58.31	58.87	1,795,384	-0.23(-0.39%)
May 05, 2023	58.18	59.58	57.93	59.10	3,025,615	+2.08(+3.64%)
May 04, 2023	57.93	59.20	56.73	57.02	4,125,611	+0.46(+0.81%)
May 03, 2023	57.40	57.67	56.28	56.57	2,456,864	-0.47(-0.82%)
May 02, 2023	56.87	57.13	55.80	57.03	2,299,812	-0.02(-0.03%)

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.