Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	94.11	94.38	92.93	92.93	1,418,569	-1.18(-1.25%)
Apr 25, 2024	93.43	94.36	92.69	94.11	2,191,487	+0.68(+0.73%)
Apr 24, 2024	92.05	93.75	91.32	93.43	2,001,653	+0.59(+0.64%)
Apr 23, 2024	92.37	93.38	92.25	92.84	1,843,847	+0.11(+0.12%)
Apr 22, 2024	91.46	92.86	91.25	92.73	1,818,306	+0.96(+1.05%)
Apr 19, 2024	91.41	92.53	91.13	91.77	7,398,352	+0.87(+0.96%)
Apr 18, 2024	90.66	91.18	89.67	90.90	2,528,769	+0.57(+0.63%)
Apr 17, 2024	88.02	90.53	87.85	90.33	2,923,158	+2.91(+3.33%)
Apr 16, 2024	89.04	89.27	87.40	87.42	2,098,154	-1.90(-2.13%)
Apr 15, 2024	89.78	90.22	88.81	89.32	3,517,996	+0.69(+0.78%)
Apr 12, 2024	88.74	89.33	88.02	88.63	1,396,004	+0.08(+0.09%)
Apr 11, 2024	89.39	89.39	88.14	88.55	1,325,849	-0.34(-0.38%)
Apr 10, 2024	89.51	89.75	88.30	88.89	1,623,463	-2.24(-2.46%)
Apr 09, 2024	90.78	91.16	90.35	91.13	1,184,147	+0.53(+0.58%)
Apr 08, 2024	89.69	90.77	89.49	90.60	1,437,862	+0.95(+1.06%)
Apr 05, 2024	89.67	90.00	88.89	89.65	1,737,922	-0.54(-0.60%)
Apr 04, 2024	90.49	90.73	89.36	90.19	1,666,996	+0.30(+0.33%)
Apr 03, 2024	90.54	90.86	89.78	89.89	1,404,636	-0.71(-0.78%)
Apr 02, 2024	90.41	91.73	90.41	90.60	1,829,436	+0.27(+0.30%)
Apr 01, 2024	90.79	90.92	89.68	90.33	1,109,597	-0.48(-0.53%)
Mar 28, 2024	90.21	90.90	89.79	90.81	1,785,836	+0.76(+0.84%)
Mar 27, 2024	87.92	90.09	87.92	90.05	1,935,395	+2.60(+2.97%)
Mar 26, 2024	88.44	88.53	87.16	87.45	1,411,961	-1.05(-1.19%)
Mar 25, 2024	88.75	89.04	88.00	88.50	1,163,705	-0.10(-0.11%)
Mar 22, 2024	89.15	89.35	88.38	88.60	1,507,460	-0.05(-0.06%)
Mar 21, 2024	89.24	89.73	88.61	88.65	2,162,914	-0.39(-0.44%)
Mar 20, 2024	89.44	90.21	88.61	89.04	1,545,742	-0.67(-0.75%)
Mar 19, 2024	89.39	89.80	88.78	89.71	1,507,751	+0.72(+0.81%)
Mar 18, 2024	88.80	89.36	88.44	88.99	1,354,964	+0.05(+0.06%)
Mar 15, 2024	88.05	89.22	88.05	88.94	3,462,512	+0.27(+0.30%)
Mar 14, 2024	89.20	89.54	88.03	88.67	1,450,253	-0.90(-1.00%)
Mar 13, 2024	90.40	91.10	89.44	89.57	1,673,564	-0.36(-0.40%)
Mar 12, 2024	90.37	91.06	89.91	89.93	1,316,826	-0.87(-0.96%)
Mar 11, 2024	90.17	91.00	89.75	90.80	1,197,236	+0.68(+0.75%)
Mar 08, 2024	90.17	90.34	89.17	90.12	1,072,857	+0.18(+0.20%)
Mar 07, 2024	90.76	90.92	89.73	89.94	1,007,906	+0.09(+0.10%)
Mar 06, 2024	89.56	90.28	89.44	89.85	1,436,341	+0.86(+0.97%)
Mar 05, 2024	89.55	90.79	88.66	88.99	2,037,202	-0.14(-0.16%)
Mar 04, 2024	86.56	89.40	86.56	89.13	1,960,847	+2.12(+2.44%)
Mar 01, 2024	86.99	87.11	85.85	87.01	1,571,975	-0.20(-0.23%)
Feb 29, 2024	87.03	87.74	86.65	87.21	2,803,356	+0.56(+0.65%)
Feb 28, 2024	86.85	87.28	86.45	86.65	1,185,455	-0.23(-0.26%)
Feb 27, 2024	86.53	87.18	86.16	86.88	1,159,042	+0.67(+0.78%)
Feb 26, 2024	87.71	87.75	86.09	86.21	1,562,869	-1.72(-1.96%)
Feb 23, 2024	88.09	88.85	87.69	87.93	1,190,735	+0.02(+0.02%)
Feb 22, 2024	87.91	88.21	86.73	87.91	1,628,834	-0.70(-0.79%)
Feb 21, 2024	88.11	88.79	87.72	88.61	1,746,892	+1.03(+1.18%)
Feb 20, 2024	87.43	88.67	87.03	87.58	1,974,526	+0.26(+0.30%)
Feb 16, 2024	87.55	88.38	86.73	87.32	2,949,343	-0.90(-1.02%)
Feb 15, 2024	87.02	88.36	86.88	88.22	2,168,507	+1.38(+1.59%)
Feb 14, 2024	87.04	87.41	86.45	86.84	2,412,954	+0.17(+0.20%)
Feb 13, 2024	88.46	88.86	85.93	86.67	3,513,601	-1.95(-2.20%)
Feb 12, 2024	88.25	88.73	87.62	88.62	1,642,536	+0.39(+0.44%)
Feb 09, 2024	87.54	88.31	87.47	88.23	1,471,270	+0.39(+0.44%)
Feb 08, 2024	88.24	88.65	87.29	87.85	1,641,706	-0.79(-0.89%)
Feb 07, 2024	89.30	89.35	88.33	88.64	1,426,652	-0.30(-0.33%)
Feb 06, 2024	88.51	89.54	88.38	88.94	1,636,686	+0.10(+0.11%)
Feb 05, 2024	89.48	90.07	88.79	88.84	1,869,357	-1.42(-1.57%)
Feb 02, 2024	91.18	91.46	89.34	90.25	1,996,902	-1.66(-1.81%)
Feb 01, 2024	89.55	91.96	89.16	91.92	1,640,273	+1.86(+2.07%)
Jan 31, 2024	90.63	90.92	89.50	90.06	3,167,553	+0.22(+0.24%)
Jan 30, 2024	89.58	90.37	89.20	89.84	1,564,871	+0.09(+0.10%)
Jan 29, 2024	89.16	90.27	88.75	89.75	2,193,687	+0.56(+0.63%)
Jan 26, 2024	89.16	89.40	88.61	89.18	2,239,653	+0.35(+0.39%)
Jan 25, 2024	88.31	88.89	87.56	88.84	1,562,927	+1.34(+1.53%)
Jan 24, 2024	89.00	89.03	87.26	87.50	1,950,467	-0.79(-0.90%)
Jan 23, 2024	88.23	88.70	87.70	88.29	1,603,080	-0.08(-0.09%)
Jan 22, 2024	89.03	89.55	87.87	88.37	1,694,221	-0.65(-0.73%)
Jan 19, 2024	88.54	89.28	88.01	89.03	1,705,755	+0.46(+0.51%)
Jan 18, 2024	89.25	89.42	88.09	88.57	1,698,058	-1.14(-1.27%)
Jan 17, 2024	90.22	91.52	89.10	89.71	1,903,001	-1.00(-1.10%)
Jan 16, 2024	90.56	91.65	90.20	90.71	2,057,291	-0.06(-0.07%)
Jan 12, 2024	90.93	91.17	90.42	90.77	2,223,127	+0.37(+0.41%)
Jan 11, 2024	92.98	92.98	90.22	90.40	2,063,850	-3.04(-3.25%)
Jan 10, 2024	92.66	93.90	92.51	93.44	1,587,101	+0.61(+0.66%)
Jan 09, 2024	92.76	93.05	92.29	92.83	1,303,864	-0.11(-0.12%)
Jan 08, 2024	92.54	93.01	92.21	92.94	1,214,802	+0.29(+0.31%)
Jan 05, 2024	92.19	93.14	92.06	92.65	1,990,460	+0.27(+0.29%)
Jan 04, 2024	92.62	93.13	92.04	92.38	1,743,275	+0.25(+0.27%)
Jan 03, 2024	91.75	92.22	91.27	92.14	2,033,151	+0.58(+0.64%)
Jan 02, 2024	89.86	91.69	89.72	91.55	1,823,803	+1.43(+1.58%)
Dec 29, 2023	89.50	90.16	89.20	90.13	1,317,728	+0.32(+0.35%)
Dec 28, 2023	88.82	89.93	88.80	89.81	1,415,662	+0.84(+0.95%)
Dec 27, 2023	89.30	89.43	88.72	88.97	1,345,486	-0.47(-0.52%)
Dec 26, 2023	88.58	89.67	88.50	89.43	941,046	+0.58(+0.66%)
Dec 22, 2023	88.95	89.71	88.71	88.85	873,707	+0.47(+0.53%)
Dec 21, 2023	88.62	89.37	87.78	88.38	1,959,036	-0.14(-0.16%)
Dec 20, 2023	89.40	89.66	88.50	88.52	2,521,680	-0.95(-1.06%)
Dec 19, 2023	89.28	89.70	88.91	89.47	1,742,142	+0.31(+0.34%)
Dec 18, 2023	89.27	89.93	88.88	89.16	2,204,197	+0.15(+0.17%)
Dec 15, 2023	90.65	90.65	88.39	89.02	4,592,113	-2.04(-2.24%)
Dec 14, 2023	93.51	93.72	90.92	91.06	3,259,350	-2.08(-2.23%)
Dec 13, 2023	91.07	93.45	90.54	93.14	1,899,119	+2.26(+2.49%)
Dec 12, 2023	91.24	91.24	90.39	90.88	1,363,821	-0.14(-0.15%)
Dec 11, 2023	90.40	91.05	89.94	91.02	1,676,393	+0.32(+0.35%)
Dec 08, 2023	91.53	91.67	90.02	90.70	1,928,644	-0.88(-0.96%)
Dec 07, 2023	91.18	92.30	90.46	91.58	3,061,254	+0.78(+0.86%)
Dec 06, 2023	90.75	91.14	89.90	90.80	1,271,937	+0.46(+0.50%)
Dec 05, 2023	91.17	91.40	90.06	90.34	1,313,238	-0.79(-0.87%)
Dec 04, 2023	90.22	91.91	89.86	91.14	1,889,770	+0.31(+0.34%)
Dec 01, 2023	89.48	90.83	88.95	90.83	1,533,364	+1.56(+1.74%)
Nov 30, 2023	89.26	89.59	88.52	89.27	3,879,381	+0.17(+0.19%)
Nov 29, 2023	89.99	90.50	88.80	89.11	2,194,874	-0.85(-0.95%)
Nov 28, 2023	89.83	90.71	89.46	89.96	1,414,265	+0.13(+0.14%)
Nov 27, 2023	90.17	90.34	89.35	89.83	1,719,296	-0.29(-0.32%)
Nov 24, 2023	89.83	90.16	89.22	90.12	509,534	+0.44(+0.49%)
Nov 22, 2023	89.96	90.05	89.15	89.68	1,697,861	+0.03(+0.03%)
Nov 21, 2023	90.19	90.30	89.32	89.65	1,062,062	-0.45(-0.49%)
Nov 20, 2023	90.16	90.41	89.08	90.10	1,574,262	-0.42(-0.46%)
Nov 17, 2023	90.77	90.97	89.98	90.51	1,709,851	+0.23(+0.25%)
Nov 16, 2023	90.54	91.21	90.01	90.28	2,031,289	+0.57(+0.64%)
Nov 15, 2023	89.29	90.65	89.29	89.71	2,929,522	+0.05(+0.06%)
Nov 14, 2023	88.44	89.70	87.89	89.66	1,901,492	+2.91(+3.36%)
Nov 13, 2023	87.61	87.89	86.37	86.75	2,370,061	-0.96(-1.10%)
Nov 10, 2023	88.06	88.23	87.27	87.71	2,543,976	+0.10(+0.11%)
Nov 09, 2023	87.31	88.24	87.06	87.61	3,831,947	+0.56(+0.64%)
Nov 08, 2023	87.44	87.65	86.35	87.05	2,872,846	-0.79(-0.89%)
Nov 07, 2023	88.90	88.93	87.74	87.84	2,262,036	-1.04(-1.17%)
Nov 06, 2023	89.17	89.38	88.22	88.88	2,962,053	+0.46(+0.52%)
Nov 03, 2023	90.11	91.56	88.34	88.42	2,590,668	-0.09(-0.10%)
Nov 02, 2023	87.38	89.03	87.20	88.50	1,887,667	+0.98(+1.12%)
Nov 01, 2023	86.51	88.18	85.53	87.52	2,263,178	+1.34(+1.56%)
Oct 31, 2023	86.37	86.66	85.36	86.18	2,526,728	+0.30(+0.35%)
Oct 30, 2023	86.16	86.79	85.20	85.87	1,395,984	+0.01(+0.01%)
Oct 27, 2023	87.10	87.65	85.58	85.86	1,271,454	-1.80(-2.05%)
Oct 26, 2023	87.04	88.45	86.86	87.66	1,919,897	+0.97(+1.12%)
Oct 25, 2023	85.98	86.99	85.76	86.69	1,502,605	+0.33(+0.39%)
Oct 24, 2023	85.67	86.64	85.51	86.35	1,721,227	+1.35(+1.59%)
Oct 23, 2023	84.76	86.29	84.29	85.00	2,170,618	-0.46(-0.54%)
Oct 20, 2023	86.07	87.07	84.89	85.46	10,365,821	-0.60(-0.70%)
Oct 19, 2023	86.50	87.21	85.81	86.06	1,987,337	-0.60(-0.69%)
Oct 18, 2023	87.21	87.53	86.23	86.66	2,689,099	-0.61(-0.70%)
Oct 17, 2023	86.78	87.85	86.48	87.27	2,998,860	+0.24(+0.27%)
Oct 16, 2023	83.59	87.29	83.59	87.03	4,070,245	+0.63(+0.73%)
Oct 13, 2023	86.56	87.18	85.83	86.40	1,995,318	+0.64(+0.74%)
Oct 12, 2023	86.46	86.86	84.78	85.77	1,949,073	-1.06(-1.22%)
Oct 11, 2023	86.80	87.06	85.62	86.83	1,770,697	+0.32(+0.37%)
Oct 10, 2023	85.72	86.68	85.59	86.50	1,864,561	+0.56(+0.65%)
Oct 09, 2023	84.75	85.95	84.75	85.94	1,478,852	+1.18(+1.39%)
Oct 06, 2023	81.78	84.97	81.14	84.76	2,465,003	+1.56(+1.88%)
Oct 05, 2023	82.39	83.51	81.68	83.20	2,571,918	+0.55(+0.67%)
Oct 04, 2023	82.04	82.74	80.49	82.65	1,969,376	+1.00(+1.23%)
Oct 03, 2023	79.71	82.00	78.98	81.65	2,684,928	+1.53(+1.91%)
Oct 02, 2023	83.46	83.63	79.57	80.12	2,485,934	-3.84(-4.57%)
Sep 29, 2023	84.65	85.16	83.59	83.96	2,067,813	+0.04(+0.05%)
Sep 28, 2023	85.45	85.64	83.30	83.92	2,012,646	-1.12(-1.32%)
Sep 27, 2023	85.89	86.50	84.94	85.04	1,821,245	-1.18(-1.37%)
Sep 26, 2023	88.39	88.51	86.02	86.22	2,046,841	-2.36(-2.66%)
Sep 25, 2023	88.40	88.75	88.14	88.57	1,578,424	-0.59(-0.66%)
Sep 22, 2023	88.74	89.83	88.40	89.16	1,520,768	-0.03(-0.03%)
Sep 21, 2023	89.68	90.43	88.99	89.19	1,848,058	-0.63(-0.70%)
Sep 20, 2023	89.98	90.63	89.27	89.82	1,208,771	+0.32(+0.36%)
Sep 19, 2023	89.98	90.36	89.46	89.50	1,153,374	-0.39(-0.44%)
Sep 18, 2023	89.69	90.01	89.04	89.89	1,547,498	+0.08(+0.09%)
Sep 15, 2023	90.46	91.37	89.72	89.81	3,797,368	-0.87(-0.96%)
Sep 14, 2023	90.11	90.72	89.82	90.68	2,056,895	+0.90(+1.01%)
Sep 13, 2023	88.84	89.95	88.60	89.78	1,757,462	+1.24(+1.40%)
Sep 12, 2023	88.23	88.67	87.16	88.54	1,849,428	+0.46(+0.52%)
Sep 11, 2023	87.01	88.43	87.01	88.08	1,658,055	+0.47(+0.54%)
Sep 08, 2023	87.11	87.88	86.62	87.61	1,418,850	+0.73(+0.84%)
Sep 07, 2023	85.94	87.58	85.94	86.89	1,666,657	+1.68(+1.97%)
Sep 06, 2023	85.24	85.34	84.63	85.21	1,391,461	+0.28(+0.34%)
Sep 05, 2023	86.50	86.73	84.75	84.92	1,978,896	-1.81(-2.08%)
Sep 01, 2023	87.81	87.81	85.68	86.73	1,602,106	-0.60(-0.69%)
Aug 31, 2023	88.37	88.58	87.30	87.33	1,876,825	-0.85(-0.97%)
Aug 30, 2023	88.37	89.05	87.83	88.18	1,039,057	-0.25(-0.28%)
Aug 29, 2023	88.26	88.52	87.43	88.43	1,512,015	+0.36(+0.41%)
Aug 28, 2023	88.17	88.95	87.48	88.06	1,700,127	-0.17(-0.19%)
Aug 25, 2023	88.06	88.82	87.72	88.23	1,926,140	+0.41(+0.47%)
Aug 24, 2023	88.24	89.54	87.81	87.82	1,975,975	-0.57(-0.64%)
Aug 23, 2023	88.08	88.43	87.36	88.39	2,730,008	+0.65(+0.74%)
Aug 22, 2023	86.99	87.89	86.67	87.74	1,588,114	+0.66(+0.76%)
Aug 21, 2023	87.42	87.87	86.38	87.08	1,292,604	-0.60(-0.68%)
Aug 18, 2023	86.72	87.91	86.55	87.68	1,467,565	+1.05(+1.21%)
Aug 17, 2023	87.15	87.93	86.60	86.63	1,341,692	-0.57(-0.65%)
Aug 16, 2023	86.40	87.53	86.24	87.20	1,378,744	+1.13(+1.31%)
Aug 15, 2023	86.72	87.16	85.76	86.07	2,500,890	-1.05(-1.21%)
Aug 14, 2023	88.09	88.28	86.74	87.12	2,065,206	-1.24(-1.40%)
Aug 11, 2023	88.26	88.50	87.75	88.36	1,188,493	+0.41(+0.46%)
Aug 10, 2023	88.81	89.43	87.69	87.95	1,504,262	-0.53(-0.60%)
Aug 09, 2023	88.15	89.34	88.13	88.48	1,369,032	-0.22(-0.25%)
Aug 08, 2023	88.48	88.75	87.73	88.71	1,503,308	+0.55(+0.63%)
Aug 07, 2023	87.48	88.88	87.41	88.15	2,130,439	+1.27(+1.47%)
Aug 04, 2023	88.12	89.67	86.28	86.88	2,897,962	-0.99(-1.13%)
Aug 03, 2023	90.45	90.46	87.84	87.87	2,292,328	-2.92(-3.21%)
Aug 02, 2023	90.88	91.63	90.66	90.79	1,444,261	-0.01(-0.01%)
Aug 01, 2023	92.31	92.74	90.74	90.80	1,776,643	-1.48(-1.60%)
Jul 31, 2023	93.32	93.40	91.80	92.28	4,480,945	-0.76(-0.82%)
Jul 28, 2023	93.70	93.96	92.35	93.03	1,445,678	-0.11(-0.11%)
Jul 27, 2023	94.31	94.82	92.94	93.14	1,523,506	-1.70(-1.79%)
Jul 26, 2023	94.92	96.15	94.60	94.84	1,099,963	-0.20(-0.21%)
Jul 25, 2023	94.46	95.45	94.00	95.05	2,035,511	+0.56(+0.60%)
Jul 24, 2023	94.66	95.14	94.28	94.48	1,155,777	+0.00(+0.00%)
Jul 21, 2023	94.46	95.17	93.92	94.48	2,181,089	+1.21(+1.29%)
Jul 20, 2023	91.25	93.43	90.68	93.28	2,154,527	+2.33(+2.57%)
Jul 19, 2023	89.96	91.22	89.89	90.94	2,086,869	+1.31(+1.47%)
Jul 18, 2023	90.03	90.80	88.74	89.63	2,069,289	-0.27(-0.30%)
Jul 17, 2023	90.38	90.52	89.42	89.90	1,555,150	-0.64(-0.71%)
Jul 14, 2023	90.97	91.07	90.19	90.54	1,153,270	-0.67(-0.74%)
Jul 13, 2023	90.18	91.25	89.77	91.22	1,760,662	+0.66(+0.73%)
Jul 12, 2023	90.28	90.89	89.76	90.55	1,330,457	+0.53(+0.59%)
Jul 11, 2023	88.87	90.02	88.52	90.02	1,113,031	+1.12(+1.26%)
Jul 10, 2023	89.31	89.45	88.48	88.90	1,604,335	-0.62(-0.70%)
Jul 07, 2023	88.99	90.14	88.62	89.52	1,710,908	-0.14(-0.15%)
Jul 06, 2023	89.80	90.15	89.11	89.66	1,825,978	-0.66(-0.73%)
Jul 05, 2023	88.28	90.90	88.21	90.32	2,400,099	+1.75(+1.98%)

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.