Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	97.78	98.59	96.76	97.23	284,100	-0.30(-0.31%)
May 30, 2024	97.87	98.05	96.45	97.53	209,843	+0.24(+0.24%)
May 29, 2024	97.39	97.89	96.13	97.29	276,834	-1.11(-1.13%)
May 28, 2024	99.37	100.12	98.15	98.41	228,778	-0.61(-0.62%)
May 24, 2024	96.90	99.23	95.83	99.02	303,441	+2.20(+2.28%)
May 23, 2024	100.36	101.34	96.68	96.81	412,843	-3.69(-3.67%)
May 22, 2024	103.19	103.88	100.37	100.50	235,138	-2.76(-2.68%)
May 21, 2024	104.07	104.59	102.31	103.27	183,943	-1.18(-1.13%)
May 20, 2024	107.09	108.21	104.39	104.45	272,168	-3.14(-2.92%)
May 17, 2024	108.45	108.75	106.88	107.58	300,635	-0.19(-0.17%)
May 16, 2024	111.26	112.15	104.47	107.77	905,289	-0.28(-0.26%)
May 15, 2024	106.26	108.19	105.75	108.06	512,437	+2.38(+2.25%)
May 14, 2024	104.71	105.73	104.29	105.68	283,439	+1.40(+1.34%)
May 13, 2024	102.64	105.12	102.33	104.28	429,383	+2.46(+2.42%)
May 10, 2024	101.73	102.19	100.71	101.82	198,852	+0.49(+0.49%)
May 09, 2024	100.00	101.35	99.53	101.33	132,657	+1.26(+1.26%)
May 08, 2024	98.79	100.08	98.79	100.07	99,645	+1.16(+1.17%)
May 07, 2024	100.13	100.25	98.59	98.91	166,039	-1.73(-1.72%)
May 06, 2024	99.94	101.77	99.28	100.64	236,508	+1.53(+1.54%)
May 03, 2024	99.83	101.14	99.11	99.11	181,731	+0.08(+0.08%)
May 02, 2024	96.41	99.32	95.43	99.04	257,947	+3.27(+3.41%)
May 01, 2024	93.78	96.23	93.44	95.77	258,671	+1.82(+1.94%)
Apr 30, 2024	96.23	96.27	93.85	93.95	218,540	-2.98(-3.08%)
Apr 29, 2024	97.34	97.42	96.67	96.93	208,897	-0.41(-0.42%)
Apr 26, 2024	97.73	97.86	96.19	97.34	146,404	-0.19(-0.19%)
Apr 25, 2024	95.50	98.56	94.79	97.53	214,014	+1.02(+1.06%)
Apr 24, 2024	98.81	99.02	96.00	96.51	362,885	-2.46(-2.49%)
Apr 23, 2024	99.80	100.56	98.38	98.97	318,130	-1.76(-1.75%)
Apr 22, 2024	100.10	101.03	98.94	100.73	218,864	+0.70(+0.70%)
Apr 19, 2024	97.83	100.75	97.83	100.03	290,550	+1.71(+1.74%)
Apr 18, 2024	97.34	100.09	97.27	98.32	247,751	+2.06(+2.14%)
Apr 17, 2024	96.10	97.23	95.17	96.26	196,858	+2.05(+2.17%)
Apr 16, 2024	94.20	94.81	92.24	94.21	248,028	-0.47(-0.50%)
Apr 15, 2024	96.46	96.69	93.87	94.69	150,827	-0.15(-0.16%)
Apr 12, 2024	99.77	99.77	94.15	94.83	535,106	-6.44(-6.36%)
Apr 11, 2024	100.49	101.29	98.88	101.28	199,494	+1.04(+1.04%)
Apr 10, 2024	101.88	102.41	99.61	100.23	148,190	-2.26(-2.21%)
Apr 09, 2024	101.62	102.69	100.75	102.50	308,475	+1.31(+1.29%)
Apr 08, 2024	100.28	102.55	100.28	101.19	193,417	+1.10(+1.10%)
Apr 05, 2024	99.19	100.82	99.15	100.09	209,973	+0.79(+0.79%)
Apr 04, 2024	103.17	104.08	99.10	99.30	285,343	-2.67(-2.61%)
Apr 03, 2024	101.77	103.09	100.88	101.97	110,568	-0.08(-0.08%)
Apr 02, 2024	100.89	102.71	99.90	102.05	204,994	+0.21(+0.20%)
Apr 01, 2024	102.84	103.50	101.44	101.84	164,831	-0.63(-0.61%)
Mar 28, 2024	101.82	102.77	102.71	102.47	408,442	+1.22(+1.20%)
Mar 27, 2024	100.50	101.69	100.50	101.25	149,770	+1.30(+1.30%)
Mar 26, 2024	100.04	101.21	99.56	99.95	286,071	+0.21(+0.21%)
Mar 25, 2024	101.09	102.05	98.99	99.74	331,203	-1.92(-1.89%)
Mar 22, 2024	101.33	102.22	100.93	101.66	101,138	-0.46(-0.45%)
Mar 21, 2024	104.24	104.28	101.91	102.12	178,922	-2.07(-1.98%)
Mar 20, 2024	101.37	104.20	101.37	104.19	156,585	+3.04(+3.01%)
Mar 19, 2024	101.58	102.33	100.15	101.15	179,100	-0.83(-0.81%)
Mar 18, 2024	101.62	101.99	100.03	101.98	194,181	+0.37(+0.37%)
Mar 15, 2024	102.11	103.58	101.50	101.60	121,070	-0.52(-0.51%)
Mar 14, 2024	103.10	103.30	101.73	102.12	120,855	-1.35(-1.30%)
Mar 13, 2024	100.69	105.23	100.42	103.47	404,705	+2.88(+2.87%)
Mar 12, 2024	99.12	100.64	97.51	100.59	219,376	+0.81(+0.81%)
Mar 11, 2024	98.38	99.98	97.55	99.78	223,013	+1.37(+1.39%)
Mar 08, 2024	98.57	99.35	97.83	98.42	461,830	-0.16(-0.16%)
Mar 07, 2024	97.51	99.58	97.43	98.57	204,875	+1.68(+1.74%)
Mar 06, 2024	97.50	98.07	96.51	96.89	191,945	-0.02(-0.02%)
Mar 05, 2024	95.34	97.60	95.17	96.91	198,807	+0.81(+0.84%)
Mar 04, 2024	96.09	97.39	95.95	96.10	184,531	-0.28(-0.29%)
Mar 01, 2024	96.17	97.30	94.63	96.38	223,230	+0.49(+0.51%)
Feb 29, 2024	95.51	96.41	94.71	95.89	161,695	+0.47(+0.49%)
Feb 28, 2024	95.86	97.18	95.41	95.41	261,415	-1.56(-1.61%)
Feb 27, 2024	97.37	97.73	96.24	96.98	408,862	+0.13(+0.13%)
Feb 26, 2024	96.26	97.77	95.86	96.85	292,320	+1.19(+1.24%)
Feb 23, 2024	96.31	96.88	94.71	95.66	216,566	-0.49(-0.51%)
Feb 22, 2024	95.30	97.08	95.08	96.16	265,191	+1.10(+1.16%)
Feb 21, 2024	95.11	96.03	94.65	95.05	195,087	-0.60(-0.63%)
Feb 20, 2024	95.66	97.53	95.16	95.65	228,766	-0.19(-0.20%)
Feb 16, 2024	96.31	96.77	95.45	95.85	171,029	-0.78(-0.81%)
Feb 15, 2024	95.97	98.06	95.97	96.63	262,808	+0.24(+0.25%)
Feb 14, 2024	94.88	96.53	94.41	96.39	379,288	+2.03(+2.15%)
Feb 13, 2024	95.12	95.58	93.29	94.36	241,412	-2.31(-2.39%)
Feb 12, 2024	96.40	98.42	96.20	96.67	241,389	+0.74(+0.77%)
Feb 09, 2024	96.91	98.05	95.26	95.93	324,317	-0.99(-1.02%)
Feb 08, 2024	99.15	100.79	96.34	96.92	529,400	-0.73(-0.74%)
Feb 07, 2024	96.67	98.67	96.46	97.65	504,381	+0.86(+0.89%)
Feb 06, 2024	94.94	97.54	94.94	96.79	271,734	+2.02(+2.13%)
Feb 05, 2024	93.69	95.20	93.60	94.76	268,290	-0.10(-0.10%)
Feb 02, 2024	93.96	96.56	93.69	94.86	278,323	+0.42(+0.44%)
Feb 01, 2024	93.65	94.85	92.56	94.44	270,979	+1.46(+1.57%)
Jan 31, 2024	93.53	95.02	92.47	92.98	234,097	-1.08(-1.15%)
Jan 30, 2024	95.62	97.20	93.99	94.07	274,402	-2.69(-2.78%)
Jan 29, 2024	97.39	98.06	96.31	96.76	233,561	-0.02(-0.02%)
Jan 26, 2024	96.87	97.95	96.10	96.78	251,710	-0.07(-0.07%)
Jan 25, 2024	94.83	97.23	94.80	96.84	422,536	+3.66(+3.93%)
Jan 24, 2024	91.16	93.74	90.41	93.18	475,282	+3.29(+3.66%)
Jan 23, 2024	89.76	91.49	88.23	89.89	692,004	+2.43(+2.78%)
Jan 22, 2024	88.02	88.53	86.55	87.46	488,597	+0.07(+0.08%)
Jan 19, 2024	87.82	88.66	85.67	87.40	461,644	-0.51(-0.58%)
Jan 18, 2024	88.04	88.69	87.12	87.91	440,382	+0.30(+0.34%)
Jan 17, 2024	89.04	89.53	86.70	87.61	434,994	-1.96(-2.19%)
Jan 16, 2024	92.63	93.89	89.18	89.57	636,410	-2.87(-3.10%)
Jan 12, 2024	95.35	96.04	91.02	92.44	624,713	-3.09(-3.23%)
Jan 11, 2024	96.65	96.67	95.15	95.53	380,109	-1.36(-1.41%)
Jan 10, 2024	99.05	99.05	96.65	96.89	361,450	-2.24(-2.26%)
Jan 09, 2024	99.63	100.94	98.19	99.13	233,020	-1.06(-1.05%)
Jan 08, 2024	100.25	101.68	97.81	100.18	360,273	+0.46(+0.47%)
Jan 05, 2024	96.87	99.78	96.87	99.72	224,891	+2.21(+2.26%)
Jan 04, 2024	97.21	98.53	96.63	97.51	227,714	+0.71(+0.73%)
Jan 03, 2024	98.82	99.89	95.93	96.80	329,929	-3.85(-3.83%)
Jan 02, 2024	102.11	102.22	99.43	100.66	249,427	-2.25(-2.18%)
Dec 29, 2023	103.37	103.75	102.60	102.90	164,710	-0.83(-0.80%)
Dec 28, 2023	102.50	103.73	102.46	103.73	187,429	+0.57(+0.55%)
Dec 27, 2023	103.18	103.37	102.39	103.16	164,938	-0.17(-0.17%)
Dec 26, 2023	102.52	103.85	102.42	103.34	169,399	+0.77(+0.75%)
Dec 22, 2023	102.60	103.09	101.66	102.57	136,132	+0.08(+0.08%)
Dec 21, 2023	101.21	102.51	100.39	102.50	213,458	+2.99(+3.01%)
Dec 20, 2023	100.86	102.06	99.11	99.51	293,842	-1.74(-1.72%)
Dec 19, 2023	101.10	102.60	100.41	101.25	474,761	+0.57(+0.57%)
Dec 18, 2023	97.76	100.70	96.80	100.68	410,663	+2.53(+2.57%)
Dec 15, 2023	99.70	99.99	98.12	98.15	283,126	-1.58(-1.58%)
Dec 14, 2023	98.55	100.63	98.52	99.73	288,073	+1.98(+2.03%)
Dec 13, 2023	95.40	98.12	94.73	97.74	289,453	+2.42(+2.54%)
Dec 12, 2023	94.84	96.10	94.42	95.32	194,728	+0.15(+0.15%)
Dec 11, 2023	94.55	95.54	94.08	95.18	183,165	+0.78(+0.83%)
Dec 08, 2023	94.62	95.42	93.75	94.39	209,182	-1.06(-1.11%)
Dec 07, 2023	94.28	96.50	93.85	95.45	292,824	+1.57(+1.67%)
Dec 06, 2023	92.53	94.63	92.53	93.88	375,071	+2.30(+2.52%)
Dec 05, 2023	91.23	91.61	90.20	91.58	313,986	-0.03(-0.03%)
Dec 04, 2023	90.77	91.66	90.23	91.61	320,136	+0.51(+0.56%)
Dec 01, 2023	89.97	91.59	89.33	91.09	201,493	+1.42(+1.59%)
Nov 30, 2023	89.62	90.10	88.35	89.67	246,513	+0.45(+0.51%)
Nov 29, 2023	90.38	90.70	88.98	89.22	294,329	-0.39(-0.43%)
Nov 28, 2023	89.80	90.06	88.47	89.60	391,406	-0.43(-0.48%)
Nov 27, 2023	89.92	90.51	89.30	90.04	192,152	-0.17(-0.19%)
Nov 24, 2023	90.79	91.40	89.87	90.21	101,992	-0.12(-0.13%)
Nov 22, 2023	90.81	91.91	89.55	90.32	297,168	-0.01(-0.01%)
Nov 21, 2023	90.62	90.62	88.98	90.33	351,292	-0.43(-0.48%)
Nov 20, 2023	91.29	91.70	90.05	90.76	362,907	-0.53(-0.58%)
Nov 17, 2023	92.11	92.88	90.87	91.29	350,895	+0.19(+0.21%)
Nov 16, 2023	91.92	94.51	90.09	91.10	675,325	+1.96(+2.20%)
Nov 15, 2023	88.33	90.86	88.23	89.14	484,483	+1.41(+1.61%)
Nov 14, 2023	86.55	88.01	85.85	87.73	409,651	+3.78(+4.50%)
Nov 13, 2023	84.43	84.69	83.35	83.95	285,394	-0.52(-0.61%)
Nov 10, 2023	84.97	85.51	83.27	84.47	360,757	+0.12(+0.14%)
Nov 09, 2023	86.15	87.36	84.06	84.36	495,353	-1.52(-1.77%)
Nov 08, 2023	84.70	86.06	84.15	85.87	395,426	+2.14(+2.56%)
Nov 07, 2023	83.33	84.18	82.33	83.73	268,240	+0.85(+1.03%)
Nov 06, 2023	84.26	85.34	82.21	82.88	254,501	-0.84(-1.01%)
Nov 03, 2023	80.65	84.92	80.65	83.72	541,403	+4.34(+5.46%)
Nov 02, 2023	79.32	79.83	78.14	79.39	209,542	+0.79(+1.00%)
Nov 01, 2023	78.48	78.85	77.39	78.60	176,083	+0.26(+0.33%)
Oct 31, 2023	77.69	78.66	76.87	78.34	168,387	+0.18(+0.23%)
Oct 30, 2023	77.24	78.81	76.73	78.16	212,936	+2.29(+3.02%)
Oct 27, 2023	77.07	77.32	74.95	75.86	261,163	-1.12(-1.46%)
Oct 26, 2023	76.80	78.04	76.34	76.99	193,964	-0.47(-0.61%)
Oct 25, 2023	78.41	79.02	77.05	77.46	152,022	-1.20(-1.52%)
Oct 24, 2023	78.70	79.36	78.17	78.66	191,030	+0.09(+0.11%)
Oct 23, 2023	76.91	79.27	76.56	78.57	296,305	+0.92(+1.19%)
Oct 20, 2023	77.71	78.36	76.77	77.65	187,289	-0.39(-0.50%)
Oct 19, 2023	79.30	79.71	77.84	78.04	297,006	-0.98(-1.24%)
Oct 18, 2023	81.05	82.32	78.75	79.02	399,498	-3.25(-3.95%)
Oct 17, 2023	81.53	82.72	80.69	82.27	253,747	+0.23(+0.28%)
Oct 16, 2023	80.82	82.04	80.11	82.04	245,357	+1.18(+1.46%)
Oct 13, 2023	81.80	82.38	80.07	80.86	372,217	-1.00(-1.22%)
Oct 12, 2023	83.54	84.38	81.04	81.86	380,940	-1.54(-1.84%)
Oct 11, 2023	82.19	84.42	81.35	83.40	442,878	+2.48(+3.07%)
Oct 10, 2023	81.05	82.23	80.73	80.91	325,022	+0.41(+0.51%)
Oct 09, 2023	80.11	80.55	78.87	80.50	496,898	-1.00(-1.22%)
Oct 06, 2023	79.52	82.04	78.89	81.50	374,209	+1.38(+1.72%)
Oct 05, 2023	81.65	82.74	79.34	80.11	280,996	-1.49(-1.82%)
Oct 04, 2023	80.34	82.55	80.34	81.60	470,452	+1.61(+2.02%)
Oct 03, 2023	82.51	83.23	79.28	79.99	597,470	-2.87(-3.46%)
Oct 02, 2023	85.19	86.03	81.94	82.86	446,717	-2.65(-3.10%)
Sep 29, 2023	85.88	86.23	85.07	85.51	388,090	+0.64(+0.76%)
Sep 28, 2023	83.82	85.68	83.65	84.86	393,677	+0.97(+1.16%)
Sep 27, 2023	84.38	85.54	83.73	83.89	595,991	-0.49(-0.59%)
Sep 26, 2023	82.57	84.62	82.29	84.39	413,705	+1.27(+1.53%)
Sep 25, 2023	83.23	83.57	82.92	83.12	340,749	-0.83(-0.99%)
Sep 22, 2023	85.74	86.02	83.89	83.94	382,566	-1.71(-2.00%)
Sep 21, 2023	88.44	88.57	85.60	85.65	521,725	-3.36(-3.78%)
Sep 20, 2023	89.60	90.76	88.92	89.02	341,869	+0.10(+0.12%)
Sep 19, 2023	89.45	89.45	88.31	88.91	304,365	-1.00(-1.11%)
Sep 18, 2023	89.57	90.68	89.33	89.91	461,041	+0.85(+0.95%)
Sep 15, 2023	91.25	91.60	88.69	89.07	626,809	-2.47(-2.70%)
Sep 14, 2023	92.42	92.53	90.84	91.54	494,026	-0.05(-0.05%)
Sep 13, 2023	92.55	93.68	91.52	91.58	390,306	-1.77(-1.89%)
Sep 12, 2023	94.16	95.92	93.26	93.35	386,684	-0.65(-0.69%)
Sep 11, 2023	95.01	95.59	93.74	94.00	390,984	-0.75(-0.79%)
Sep 08, 2023	94.41	95.03	92.98	94.75	1,403,011	+0.34(+0.36%)
Sep 07, 2023	94.58	95.96	94.27	94.41	344,667	-0.64(-0.67%)
Sep 06, 2023	95.74	98.04	94.95	95.04	343,843	-1.56(-1.61%)
Sep 05, 2023	96.57	97.58	94.99	96.60	594,575	-0.37(-0.38%)
Sep 01, 2023	96.92	98.27	95.60	96.97	651,679	+0.30(+0.31%)
Aug 31, 2023	99.81	100.03	96.50	96.67	567,038	-2.80(-2.82%)
Aug 30, 2023	97.09	99.81	96.83	99.47	473,913	+1.71(+1.75%)
Aug 29, 2023	95.14	98.80	95.14	97.76	387,700	+2.70(+2.84%)
Aug 28, 2023	94.28	95.87	94.28	95.06	421,537	+1.08(+1.15%)
Aug 25, 2023	93.47	94.35	92.29	93.98	456,488	+0.72(+0.77%)
Aug 24, 2023	93.72	95.48	93.21	93.26	460,595	-0.82(-0.87%)
Aug 23, 2023	92.77	94.90	92.46	94.07	384,776	+1.01(+1.08%)
Aug 22, 2023	92.92	93.92	92.34	93.07	754,698	+0.29(+0.31%)
Aug 21, 2023	90.95	92.88	90.90	92.78	512,953	+1.87(+2.06%)
Aug 18, 2023	89.27	91.40	89.27	90.91	534,281	+0.76(+0.84%)
Aug 17, 2023	90.18	90.90	89.49	90.15	3,171,157	-0.15(-0.17%)
Aug 16, 2023	91.00	92.72	90.11	90.30	1,033,576	-0.76(-0.84%)
Aug 15, 2023	92.92	93.69	90.55	91.06	738,063	-2.20(-2.35%)
Aug 14, 2023	92.31	95.21	92.07	93.26	839,630	+0.40(+0.43%)
Aug 11, 2023	94.96	96.34	92.86	92.86	698,323	-1.90(-2.01%)
Aug 10, 2023	100.89	103.78	93.88	94.76	1,683,002	-5.45(-5.44%)
Aug 09, 2023	104.44	104.65	100.09	100.21	703,260	-3.36(-3.25%)
Aug 08, 2023	103.14	104.22	102.47	103.57	657,715	-0.38(-0.37%)
Aug 07, 2023	104.87	106.14	103.11	103.95	668,804	-0.54(-0.52%)
Aug 04, 2023	106.00	107.13	104.34	104.49	445,169	-1.12(-1.06%)
Aug 03, 2023	107.33	108.86	105.46	105.61	532,420	-2.54(-2.35%)
Aug 02, 2023	107.55	109.28	106.43	108.15	463,944	-0.46(-0.42%)
Aug 01, 2023	111.23	112.37	108.59	108.61	706,181	-3.57(-3.19%)
Jul 31, 2023	113.60	115.20	111.57	112.18	790,111	-0.85(-0.76%)
Jul 28, 2023	113.40	113.96	112.36	113.04	535,231	+0.49(+0.44%)
Jul 27, 2023	113.07	114.16	112.25	112.54	799,180	-0.96(-0.85%)
Jul 26, 2023	112.78	114.20	112.18	113.50	423,815	+0.72(+0.64%)
Jul 25, 2023	112.35	113.28	110.89	112.78	656,498	-0.12(-0.11%)
Jul 24, 2023	111.35	113.45	111.35	112.91	683,099	+0.60(+0.53%)
Jul 21, 2023	114.48	114.48	111.40	112.31	433,435	-1.50(-1.32%)
Jul 20, 2023	112.96	114.84	112.47	113.81	4,501,873	-0.23(-0.20%)
Jul 19, 2023	111.53	114.06	110.77	114.04	637,725	+2.15(+1.92%)
Jul 18, 2023	109.59	112.12	109.04	111.89	537,434	+1.90(+1.73%)
Jul 17, 2023	106.66	110.08	105.59	109.99	1,922,677	+2.58(+2.40%)
Jul 14, 2023	111.02	111.02	107.14	107.41	3,048,779	-1.41(-1.29%)
Jul 13, 2023	104.55	108.83	103.52	108.82	784,589	+6.53(+6.38%)
Jul 12, 2023	105.75	105.84	102.28	102.29	499,359	-2.60(-2.48%)
Jul 11, 2023	106.19	106.46	104.31	104.89	324,611	-0.52(-0.50%)
Jul 10, 2023	104.02	105.91	104.02	105.42	293,366	+0.69(+0.66%)
Jul 07, 2023	103.61	105.54	103.61	104.72	386,428	+1.03(+0.99%)
Jul 06, 2023	106.61	107.22	103.69	103.69	777,389	-3.77(-3.51%)
Jul 05, 2023	105.68	107.64	105.18	107.47	440,005	+1.52(+1.44%)
Jul 03, 2023	107.96	108.32	105.94	105.95	290,251	+0.84(+0.80%)
Jun 30, 2023	103.95	106.11	103.29	105.11	370,661	+1.75(+1.69%)
Jun 29, 2023	102.29	104.26	102.11	103.36	360,336	+1.69(+1.66%)
Jun 28, 2023	102.91	103.43	101.38	101.67	432,051	-1.78(-1.72%)
Jun 27, 2023	102.25	104.45	101.90	103.45	417,386	+2.08(+2.05%)
Jun 26, 2023	105.26	106.51	100.98	101.36	484,130	-3.61(-3.44%)
Jun 23, 2023	104.43	105.48	103.63	104.98	2,389,108	-0.01(-0.01%)
Jun 22, 2023	104.11	105.08	103.36	104.99	515,061	+0.08(+0.07%)
Jun 21, 2023	103.98	105.58	103.42	104.91	455,019	+1.31(+1.27%)
Jun 20, 2023	105.08	105.52	102.53	103.60	663,100	-2.20(-2.08%)
Jun 16, 2023	106.85	107.31	105.34	105.80	418,559	-1.22(-1.14%)

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.