Date	Open	High	Low	Close	Volume	Change (%)
May 07, 2024	96.07	96.90	91.26	93.14	1,900,387	-3.15(-3.27%)
May 06, 2024	95.66	97.08	95.66	96.29	981,546	+1.57(+1.66%)
May 03, 2024	95.33	95.33	94.19	94.72	654,285	+0.49(+0.52%)
May 02, 2024	93.00	94.25	92.31	94.23	486,322	+1.32(+1.42%)
May 01, 2024	92.37	93.94	92.04	92.91	422,412	+0.55(+0.60%)
Apr 30, 2024	93.47	94.34	92.34	92.36	538,449	-1.62(-1.72%)
Apr 29, 2024	94.46	95.41	93.68	93.98	536,462	-0.07(-0.07%)
Apr 26, 2024	93.58	94.62	93.34	94.05	613,134	+0.46(+0.49%)
Apr 25, 2024	93.63	94.22	92.76	93.59	815,699	-0.42(-0.45%)
Apr 24, 2024	93.86	94.66	93.49	94.01	577,149	+0.13(+0.14%)
Apr 23, 2024	93.25	94.64	92.57	93.88	783,418	+1.45(+1.57%)
Apr 22, 2024	93.94	93.95	92.40	92.43	455,744	-0.70(-0.75%)
Apr 19, 2024	93.03	93.44	92.54	93.13	536,729	+0.11(+0.12%)
Apr 18, 2024	92.71	93.83	92.40	93.02	597,778	+0.71(+0.77%)
Apr 17, 2024	93.92	94.09	91.99	92.31	732,778	-1.39(-1.48%)
Apr 16, 2024	93.36	94.08	92.36	93.70	780,746	+0.23(+0.25%)
Apr 15, 2024	94.66	94.79	92.90	93.47	1,156,768	+0.08(+0.09%)
Apr 12, 2024	94.87	95.21	93.01	93.39	382,704	-1.89(-1.98%)
Apr 11, 2024	94.97	95.70	94.15	95.27	343,760	+0.53(+0.56%)
Apr 10, 2024	94.39	95.86	94.04	94.74	407,625	-1.17(-1.22%)
Apr 09, 2024	97.78	98.11	95.71	95.91	491,784	-1.57(-1.61%)
Apr 08, 2024	97.77	97.94	97.12	97.48	421,051	+0.32(+0.33%)
Apr 05, 2024	96.94	97.57	96.48	97.16	564,339	+0.32(+0.33%)
Apr 04, 2024	98.34	98.42	96.32	96.84	629,439	-0.71(-0.73%)
Apr 03, 2024	96.58	97.73	96.46	97.55	571,037	+0.78(+0.80%)
Apr 02, 2024	96.77	97.14	96.31	96.77	528,461	-0.74(-0.76%)
Apr 01, 2024	97.77	98.46	96.99	97.51	511,038	-0.34(-0.35%)
Mar 28, 2024	97.05	98.49	96.86	97.85	832,844	+0.77(+0.79%)
Mar 27, 2024	97.33	97.52	96.30	97.08	540,396	+0.45(+0.46%)
Mar 26, 2024	95.98	97.12	95.88	96.63	684,893	+1.01(+1.05%)
Mar 25, 2024	97.48	97.74	95.17	95.62	1,443,973	-1.76(-1.80%)
Mar 22, 2024	98.22	98.41	96.99	97.38	696,565	-0.79(-0.80%)
Mar 21, 2024	96.44	98.24	95.90	98.17	1,183,898	+2.78(+2.92%)
Mar 20, 2024	93.41	95.70	93.41	95.38	1,241,585	+1.95(+2.08%)
Mar 19, 2024	91.55	93.55	91.08	93.44	1,000,732	+2.07(+2.26%)
Mar 18, 2024	91.32	92.52	91.07	91.37	911,791	+0.01(+0.01%)
Mar 15, 2024	90.16	91.68	90.16	91.36	2,174,920	+0.73(+0.80%)
Mar 14, 2024	91.59	92.07	89.88	90.63	702,400	-0.59(-0.65%)
Mar 13, 2024	91.39	92.01	90.97	91.22	503,730	-0.45(-0.49%)
Mar 12, 2024	91.05	91.78	90.54	91.67	547,587	+0.54(+0.59%)
Mar 11, 2024	91.08	91.33	89.75	91.13	533,334	-0.38(-0.41%)
Mar 08, 2024	90.79	91.72	90.63	91.51	721,931	+1.12(+1.24%)
Mar 07, 2024	89.53	90.88	89.40	90.39	679,813	+1.17(+1.31%)
Mar 06, 2024	88.91	89.68	88.72	89.23	621,960	+0.87(+0.98%)
Mar 05, 2024	89.25	89.61	88.07	88.36	601,204	-1.24(-1.38%)
Mar 04, 2024	89.33	89.76	88.95	89.60	535,453	+0.43(+0.48%)
Mar 01, 2024	88.69	89.44	88.42	89.17	553,044	+0.55(+0.62%)
Feb 29, 2024	89.21	89.83	88.25	88.62	1,426,879	-0.38(-0.43%)
Feb 28, 2024	89.12	89.75	88.79	89.00	531,141	-0.19(-0.21%)
Feb 27, 2024	89.69	90.15	88.88	89.19	480,316	-0.07(-0.08%)
Feb 26, 2024	89.05	90.02	88.84	89.26	367,063	-0.06(-0.07%)
Feb 23, 2024	89.04	89.50	88.10	89.32	546,078	+0.30(+0.34%)
Feb 22, 2024	88.58	89.61	88.17	89.02	410,438	+1.12(+1.27%)
Feb 21, 2024	87.77	88.22	87.25	87.90	551,153	+0.26(+0.30%)
Feb 20, 2024	88.24	88.33	86.87	87.64	742,468	-1.34(-1.50%)
Feb 16, 2024	90.28	90.65	88.93	88.98	575,804	-1.51(-1.66%)
Feb 15, 2024	90.15	90.78	89.92	90.48	515,528	+0.86(+0.96%)
Feb 14, 2024	89.32	89.64	88.69	89.63	473,842	+1.03(+1.16%)
Feb 13, 2024	88.63	90.23	88.17	88.60	730,347	-1.36(-1.51%)
Feb 12, 2024	89.36	90.04	89.20	89.96	638,360	+0.63(+0.70%)
Feb 09, 2024	88.31	89.34	88.31	89.33	601,694	+1.05(+1.19%)
Feb 08, 2024	87.13	88.65	86.93	88.28	931,861	+1.16(+1.33%)
Feb 07, 2024	89.15	89.15	86.56	87.12	1,142,809	-1.26(-1.42%)
Feb 06, 2024	88.66	89.76	85.27	88.38	1,593,731	-0.16(-0.18%)
Feb 05, 2024	88.65	89.34	87.86	88.54	977,845	-1.49(-1.65%)
Feb 02, 2024	89.11	90.72	88.54	90.03	1,124,873	+0.51(+0.57%)
Feb 01, 2024	88.40	89.76	88.12	89.52	2,023,998	+1.54(+1.75%)
Jan 31, 2024	89.67	89.67	87.93	87.98	816,390	-1.51(-1.68%)
Jan 30, 2024	89.11	89.71	88.45	89.49	918,559	+0.08(+0.09%)
Jan 29, 2024	88.95	89.58	88.62	89.41	624,196	+0.26(+0.29%)
Jan 26, 2024	88.80	89.29	88.62	89.15	410,555	+0.61(+0.69%)
Jan 25, 2024	88.86	89.23	88.02	88.54	423,644	+0.58(+0.66%)
Jan 24, 2024	88.64	88.95	87.57	87.96	628,542	-0.09(-0.10%)
Jan 23, 2024	89.05	89.05	87.22	88.05	668,066	-0.52(-0.59%)
Jan 22, 2024	88.30	88.90	88.21	88.57	457,322	+0.28(+0.32%)
Jan 19, 2024	88.33	88.65	87.40	88.29	911,071	+0.05(+0.06%)
Jan 18, 2024	87.59	88.72	87.59	88.24	435,919	+1.04(+1.19%)
Jan 17, 2024	87.71	88.51	87.18	87.20	488,061	-1.42(-1.60%)
Jan 16, 2024	89.56	89.88	88.40	88.62	895,740	-1.68(-1.86%)
Jan 12, 2024	89.98	90.44	89.37	90.30	790,752	+0.95(+1.06%)
Jan 11, 2024	88.57	89.46	88.24	89.35	979,951	+0.23(+0.26%)
Jan 10, 2024	88.25	89.13	87.68	89.12	894,532	+0.98(+1.11%)
Jan 09, 2024	88.14	88.37	87.03	88.14	1,018,640	-0.71(-0.80%)
Jan 08, 2024	88.64	88.85	87.97	88.85	653,631	+0.34(+0.38%)
Jan 05, 2024	88.38	89.54	87.90	88.51	1,255,763	-0.07(-0.08%)
Jan 04, 2024	88.99	89.31	88.45	88.58	458,491	-0.38(-0.43%)
Jan 03, 2024	90.24	90.29	88.78	88.96	472,548	-2.18(-2.40%)
Jan 02, 2024	91.31	92.13	90.64	91.14	554,721	-0.85(-0.92%)
Dec 29, 2023	92.38	92.71	91.81	91.99	340,392	-0.48(-0.52%)
Dec 28, 2023	91.90	92.67	91.73	92.47	338,930	+0.36(+0.39%)
Dec 27, 2023	91.71	92.35	91.71	92.11	361,764	+0.31(+0.34%)
Dec 26, 2023	91.94	92.35	91.66	91.80	517,490	+0.15(+0.16%)
Dec 22, 2023	92.30	92.46	91.55	91.65	462,149	-0.56(-0.60%)
Dec 21, 2023	91.66	92.34	91.26	92.21	466,274	+1.30(+1.43%)
Dec 20, 2023	92.30	93.28	90.84	90.90	604,333	-2.10(-2.26%)
Dec 19, 2023	92.71	93.56	92.06	93.00	1,182,943	+0.54(+0.58%)
Dec 18, 2023	91.85	92.85	91.43	92.47	719,206	+0.63(+0.68%)
Dec 15, 2023	92.63	92.86	91.52	91.84	1,829,317	-1.01(-1.08%)
Dec 14, 2023	92.35	93.43	91.90	92.84	1,324,648	+0.59(+0.64%)
Dec 13, 2023	91.66	92.53	90.87	92.26	967,854	+0.48(+0.52%)
Dec 12, 2023	91.22	92.63	90.82	91.78	888,962	+0.63(+0.69%)
Dec 11, 2023	90.85	91.17	89.70	91.15	936,624	+0.36(+0.39%)
Dec 08, 2023	91.06	91.94	90.60	90.79	480,765	-0.27(-0.30%)
Dec 07, 2023	90.16	91.55	89.88	91.06	899,899	+0.67(+0.74%)
Dec 06, 2023	90.57	91.36	90.20	90.40	575,961	+0.20(+0.22%)
Dec 05, 2023	89.95	90.55	89.25	90.20	862,840	+0.03(+0.03%)
Dec 04, 2023	88.72	90.20	88.51	90.17	831,568	+1.05(+1.18%)
Dec 01, 2023	88.30	89.54	87.72	89.11	900,879	+0.68(+0.77%)
Nov 30, 2023	87.59	88.48	87.11	88.44	1,980,196	+1.05(+1.21%)
Nov 29, 2023	87.63	87.70	87.09	87.38	945,409	+0.40(+0.46%)
Nov 28, 2023	87.77	88.19	86.81	86.98	724,427	-1.21(-1.38%)
Nov 27, 2023	86.91	88.67	86.59	88.20	834,614	+1.03(+1.18%)
Nov 24, 2023	86.79	87.81	86.79	87.17	285,250	+0.12(+0.14%)
Nov 22, 2023	86.63	87.87	86.14	87.05	679,855	+0.60(+0.69%)
Nov 21, 2023	86.40	87.28	86.34	86.46	638,236	+0.01(+0.01%)
Nov 20, 2023	86.26	87.09	85.88	86.45	559,432	-0.12(-0.14%)
Nov 17, 2023	86.83	87.55	86.38	86.56	675,114	-0.01(-0.01%)
Nov 16, 2023	86.35	86.84	85.46	86.58	770,982	-0.12(-0.14%)
Nov 15, 2023	86.47	87.72	85.99	86.69	971,699	+0.71(+0.82%)
Nov 14, 2023	83.61	86.25	82.70	85.99	1,542,742	+5.90(+7.37%)
Nov 13, 2023	79.99	80.86	79.57	80.09	1,357,706	+0.16(+0.20%)
Nov 10, 2023	78.62	80.26	78.18	79.93	999,090	+2.16(+2.78%)
Nov 09, 2023	78.58	78.94	77.74	77.77	652,338	-0.13(-0.17%)
Nov 08, 2023	78.13	78.57	77.47	77.90	624,138	-0.07(-0.09%)
Nov 07, 2023	78.13	78.27	77.41	77.97	642,391	-0.56(-0.71%)
Nov 06, 2023	78.47	79.41	77.70	78.52	478,194	-0.11(-0.14%)
Nov 03, 2023	78.61	79.34	78.57	78.63	594,775	+1.20(+1.56%)
Nov 02, 2023	76.85	77.79	76.58	77.43	525,150	+1.62(+2.14%)
Nov 01, 2023	76.21	76.67	74.83	75.81	640,553	-0.38(-0.50%)
Oct 31, 2023	75.29	76.48	75.06	76.18	436,216	+1.00(+1.32%)
Oct 30, 2023	74.46	75.47	74.16	75.19	453,940	+0.74(+0.99%)
Oct 27, 2023	75.99	76.11	74.05	74.45	584,695	-1.46(-1.93%)
Oct 26, 2023	76.22	76.69	75.49	75.92	387,577	+0.06(+0.08%)
Oct 25, 2023	75.48	75.94	75.03	75.86	525,690	+0.12(+0.16%)
Oct 24, 2023	76.34	77.14	75.41	75.74	480,693	-0.60(-0.78%)
Oct 23, 2023	77.41	77.76	76.16	76.33	726,821	-1.27(-1.64%)
Oct 20, 2023	77.90	77.96	76.88	77.61	774,265	-0.13(-0.17%)
Oct 19, 2023	79.45	80.08	77.64	77.74	785,549	-1.84(-2.31%)
Oct 18, 2023	82.52	82.52	79.55	79.58	565,420	-3.77(-4.53%)
Oct 17, 2023	81.45	83.57	81.20	83.35	636,986	+1.46(+1.79%)
Oct 16, 2023	80.37	82.08	80.37	81.89	571,524	+1.52(+1.89%)
Oct 13, 2023	82.35	82.44	79.58	80.36	653,893	-1.85(-2.25%)
Oct 12, 2023	83.81	83.81	81.65	82.22	399,151	-1.16(-1.40%)
Oct 11, 2023	82.54	83.46	82.54	83.38	356,913	+0.91(+1.10%)
Oct 10, 2023	82.28	83.11	81.96	82.47	515,050	+0.29(+0.35%)
Oct 09, 2023	81.37	82.39	81.29	82.19	256,355	+0.54(+0.66%)
Oct 06, 2023	79.93	81.93	79.93	81.65	376,498	+1.33(+1.66%)
Oct 05, 2023	80.53	80.69	79.91	80.31	483,797	-0.19(-0.23%)
Oct 04, 2023	78.80	80.57	78.63	80.50	810,630	+1.48(+1.88%)
Oct 03, 2023	79.99	80.58	78.87	79.02	549,896	-1.47(-1.83%)

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.