Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	96.74	97.44	96.30	96.68	39,039	-0.35(-0.36%)
Apr 29, 2024	96.97	97.88	96.61	97.03	43,612	+0.78(+0.81%)
Apr 26, 2024	98.09	99.25	96.22	96.25	49,777	-2.30(-2.33%)
Apr 25, 2024	96.98	98.55	95.89	98.55	61,400	+1.24(+1.28%)
Apr 24, 2024	96.55	98.08	96.42	97.31	39,227	+0.15(+0.15%)
Apr 23, 2024	95.91	97.57	95.33	97.17	54,374	+1.81(+1.90%)
Apr 22, 2024	95.75	96.34	95.22	95.35	36,122	+0.16(+0.16%)
Apr 19, 2024	93.72	95.75	93.34	95.20	43,211	+1.47(+1.57%)
Apr 18, 2024	94.16	94.65	93.72	93.72	38,941	+0.51(+0.55%)
Apr 17, 2024	95.25	95.35	93.07	93.21	49,554	-1.10(-1.16%)
Apr 16, 2024	94.03	94.53	93.23	94.30	51,328	-0.26(-0.28%)
Apr 15, 2024	94.94	95.33	93.94	94.57	54,021	+0.16(+0.17%)
Apr 12, 2024	96.23	96.29	93.94	94.40	39,391	-2.12(-2.20%)
Apr 11, 2024	96.99	97.51	96.17	96.53	38,218	-0.51(-0.53%)
Apr 10, 2024	98.26	98.26	95.95	97.04	56,359	-2.62(-2.63%)
Apr 09, 2024	99.05	100.35	98.50	99.66	45,746	+0.80(+0.80%)
Apr 08, 2024	100.67	101.00	98.86	98.86	42,360	-1.83(-1.82%)
Apr 05, 2024	99.99	101.00	99.12	100.69	43,875	+0.37(+0.37%)
Apr 04, 2024	99.31	101.16	99.05	100.33	63,904	+1.36(+1.37%)
Apr 03, 2024	99.96	100.32	98.64	98.97	75,737	-1.31(-1.31%)
Apr 02, 2024	101.92	101.92	99.87	100.28	66,382	-2.01(-1.96%)
Apr 01, 2024	103.05	103.05	101.14	102.28	44,546	-0.43(-0.42%)
Mar 28, 2024	102.52	103.47	101.74	102.71	45,969	+0.50(+0.48%)
Mar 27, 2024	102.06	102.97	101.64	102.22	68,222	+0.80(+0.79%)
Mar 26, 2024	102.63	102.63	101.29	101.41	71,988	-0.52(-0.51%)
Mar 25, 2024	102.92	103.68	101.89	101.94	41,152	-1.28(-1.24%)
Mar 22, 2024	104.51	104.51	102.82	103.22	47,931	-1.29(-1.23%)
Mar 21, 2024	104.58	105.35	103.18	104.51	64,527	+0.74(+0.71%)
Mar 20, 2024	103.68	104.04	102.92	103.77	49,147	+0.40(+0.39%)
Mar 19, 2024	103.31	104.50	102.79	103.37	50,535	+0.24(+0.23%)
Mar 18, 2024	103.95	105.66	102.30	103.13	76,180	-1.28(-1.23%)
Mar 15, 2024	100.17	104.43	99.81	104.41	286,470	+3.37(+3.33%)
Mar 14, 2024	101.48	101.74	99.85	101.04	110,759	-0.04(-0.04%)
Mar 13, 2024	99.98	101.53	99.98	101.08	55,029	+0.95(+0.95%)
Mar 12, 2024	99.85	100.56	99.32	100.13	54,638	+0.25(+0.25%)
Mar 11, 2024	99.96	100.78	98.91	99.88	67,434	+0.08(+0.08%)
Mar 08, 2024	98.32	100.13	98.32	99.80	59,647	+1.90(+1.94%)
Mar 07, 2024	99.16	100.14	97.75	97.90	78,567	-1.18(-1.19%)
Mar 06, 2024	96.78	99.74	96.78	99.09	89,932	+2.60(+2.69%)
Mar 05, 2024	99.12	99.20	96.24	96.49	83,882	-2.57(-2.59%)
Mar 04, 2024	97.89	99.06	97.49	99.06	45,919	+1.63(+1.67%)
Mar 01, 2024	99.96	99.96	96.75	97.43	44,632	-1.84(-1.86%)
Feb 29, 2024	98.76	99.61	97.56	99.27	86,892	+0.96(+0.98%)
Feb 28, 2024	94.65	99.02	94.65	98.31	70,427	+3.56(+3.76%)
Feb 27, 2024	96.23	96.27	94.12	94.75	108,135	-1.08(-1.12%)
Feb 26, 2024	96.21	96.23	94.53	95.83	57,208	-0.39(-0.40%)
Feb 23, 2024	95.80	96.70	95.51	96.21	57,519	-0.16(-0.17%)
Feb 22, 2024	96.78	97.17	94.48	96.38	77,673	-0.29(-0.30%)
Feb 21, 2024	97.29	97.65	95.81	96.67	86,474	-1.14(-1.17%)
Feb 20, 2024	97.53	99.47	97.24	97.81	56,956	-0.03(-0.03%)
Feb 16, 2024	99.53	100.20	97.57	97.84	61,063	-1.90(-1.91%)
Feb 15, 2024	98.44	99.87	98.13	99.74	44,815	+2.07(+2.11%)
Feb 14, 2024	97.92	98.36	96.86	97.68	57,618	-0.03(-0.03%)
Feb 13, 2024	97.57	98.96	96.94	97.71	70,552	-1.26(-1.27%)
Feb 12, 2024	96.00	99.90	95.84	98.97	68,262	+3.08(+3.22%)
Feb 09, 2024	96.10	96.14	95.03	95.89	51,220	-0.37(-0.38%)
Feb 08, 2024	95.34	96.35	95.03	96.25	57,126	+1.16(+1.22%)
Feb 07, 2024	97.17	97.17	94.40	95.09	66,634	-2.40(-2.46%)
Feb 06, 2024	97.06	99.30	97.06	97.49	66,866	-0.35(-0.36%)
Feb 05, 2024	101.02	101.73	97.81	97.83	99,569	-4.02(-3.95%)
Feb 02, 2024	100.17	102.26	100.06	101.86	59,065	+0.06(+0.06%)
Feb 01, 2024	104.31	104.44	97.50	101.80	77,236	-2.09(-2.01%)
Jan 31, 2024	105.10	105.56	103.73	103.89	53,765	-0.72(-0.69%)
Jan 30, 2024	104.67	105.12	103.99	104.60	29,805	+0.37(+0.35%)
Jan 29, 2024	103.66	104.39	102.71	104.23	31,962	+1.07(+1.03%)
Jan 26, 2024	102.96	103.42	102.16	103.17	31,315	+0.36(+0.35%)
Jan 25, 2024	101.87	103.01	101.23	102.81	48,201	+1.95(+1.93%)
Jan 24, 2024	102.96	103.73	100.86	100.86	34,257	-1.46(-1.43%)
Jan 23, 2024	102.31	103.25	101.81	102.32	34,092	+0.09(+0.09%)
Jan 22, 2024	101.74	102.60	101.09	102.24	45,036	+0.89(+0.88%)
Jan 19, 2024	103.55	103.55	100.72	101.34	41,264	-1.49(-1.45%)
Jan 18, 2024	102.65	102.97	101.58	102.84	41,581	+0.36(+0.35%)
Jan 17, 2024	100.45	102.63	100.45	102.48	47,201	+1.25(+1.24%)
Jan 16, 2024	101.84	103.26	101.23	101.23	57,651	-1.01(-0.99%)
Jan 12, 2024	100.85	102.50	99.71	102.24	54,994	+1.61(+1.60%)
Jan 11, 2024	99.27	100.82	98.87	100.63	50,334	+0.93(+0.93%)
Jan 10, 2024	96.87	99.70	96.87	99.70	46,594	+2.41(+2.48%)
Jan 09, 2024	96.89	97.28	96.12	97.28	68,828	-0.40(-0.41%)
Jan 08, 2024	97.14	98.27	96.63	97.68	34,552	+0.77(+0.79%)
Jan 05, 2024	97.41	98.11	96.33	96.91	65,189	-1.20(-1.23%)
Jan 04, 2024	99.66	99.98	97.55	98.12	50,070	-0.80(-0.80%)
Jan 03, 2024	102.05	102.51	98.61	98.91	59,684	-3.24(-3.17%)
Jan 02, 2024	99.99	102.46	99.99	102.15	60,834	+2.23(+2.23%)
Dec 29, 2023	102.66	102.66	99.79	99.92	63,941	-2.51(-2.45%)
Dec 28, 2023	102.00	103.24	101.64	102.43	55,104	-0.11(-0.10%)
Dec 27, 2023	101.78	103.39	100.93	102.54	51,760	+0.56(+0.55%)
Dec 26, 2023	103.05	103.35	100.56	101.97	53,400	-0.66(-0.64%)
Dec 22, 2023	101.54	102.69	101.54	102.63	32,699	+1.76(+1.74%)
Dec 21, 2023	102.52	102.52	99.12	100.87	58,954	-0.65(-0.64%)
Dec 20, 2023	101.21	103.67	100.36	101.52	45,331	+0.05(+0.05%)
Dec 19, 2023	99.38	101.60	99.38	101.47	84,792	+2.08(+2.09%)
Dec 18, 2023	98.73	99.50	97.70	99.40	59,568	+0.61(+0.62%)
Dec 15, 2023	100.10	102.70	98.40	98.78	121,558	-0.62(-0.62%)
Dec 14, 2023	102.98	103.03	99.20	99.41	62,778	-1.39(-1.38%)
Dec 13, 2023	97.83	101.43	97.09	100.79	111,896	+3.57(+3.67%)
Dec 12, 2023	96.12	97.70	95.52	97.22	44,952	+1.11(+1.15%)
Dec 11, 2023	95.25	96.73	94.45	96.12	47,225	+1.12(+1.18%)
Dec 08, 2023	97.21	97.27	94.67	94.99	39,954	-1.71(-1.76%)
Dec 07, 2023	94.29	96.78	93.19	96.70	47,373	+2.85(+3.04%)
Dec 06, 2023	93.84	95.13	92.85	93.85	50,848	+0.90(+0.97%)
Dec 05, 2023	93.01	93.72	91.64	92.95	59,453	+0.19(+0.21%)
Dec 04, 2023	91.10	93.80	91.10	92.75	52,487	+1.30(+1.42%)
Dec 01, 2023	89.74	92.35	89.31	91.45	67,437	+2.20(+2.47%)
Nov 30, 2023	88.35	89.30	87.49	89.25	61,295	+0.66(+0.74%)
Nov 29, 2023	90.14	90.20	88.52	88.59	42,194	-1.55(-1.72%)
Nov 28, 2023	90.34	91.48	89.81	90.14	37,463	-0.52(-0.58%)
Nov 27, 2023	91.27	91.98	90.55	90.67	31,308	-0.63(-0.69%)
Nov 24, 2023	92.08	92.48	90.92	91.30	17,897	-0.14(-0.15%)
Nov 22, 2023	89.32	91.58	89.30	91.43	30,042	+1.87(+2.09%)
Nov 21, 2023	89.90	92.49	89.48	89.56	33,060	-0.06(-0.06%)
Nov 20, 2023	90.28	90.84	89.46	89.62	26,190	-0.83(-0.92%)
Nov 17, 2023	91.26	91.52	89.81	90.45	42,508	-0.32(-0.35%)
Nov 16, 2023	91.12	91.80	90.35	90.77	41,876	-0.34(-0.37%)
Nov 15, 2023	93.14	93.38	90.43	91.11	62,728	-1.58(-1.71%)
Nov 14, 2023	90.45	92.79	90.29	92.69	48,400	+2.79(+3.11%)
Nov 13, 2023	88.90	91.00	88.78	89.90	34,293	+1.12(+1.27%)
Nov 10, 2023	87.78	89.58	87.45	88.78	29,989	+0.41(+0.46%)
Nov 09, 2023	89.31	89.77	87.68	88.37	30,917	-0.14(-0.15%)
Nov 08, 2023	89.26	89.64	87.29	88.51	40,812	-1.49(-1.66%)
Nov 07, 2023	89.52	90.29	88.29	90.00	34,127	+0.10(+0.11%)
Nov 06, 2023	90.67	92.26	88.99	89.90	62,774	-0.65(-0.72%)
Nov 03, 2023	92.07	92.26	89.82	90.55	46,741	+0.17(+0.19%)
Nov 02, 2023	90.88	94.72	89.91	90.38	63,163	+0.50(+0.56%)
Nov 01, 2023	100.29	102.37	88.76	89.87	87,895	-9.29(-9.37%)
Oct 31, 2023	100.36	100.36	98.17	99.16	40,851	-1.19(-1.19%)
Oct 30, 2023	99.09	100.66	99.09	100.36	33,079	+1.75(+1.77%)
Oct 27, 2023	98.56	99.37	97.15	98.61	51,773	-0.11(-0.11%)
Oct 26, 2023	96.86	99.00	96.83	98.72	46,018	+2.59(+2.69%)
Oct 25, 2023	95.40	96.75	95.05	96.13	29,982	+0.71(+0.74%)
Oct 24, 2023	93.50	95.86	93.50	95.42	35,874	+2.02(+2.16%)
Oct 23, 2023	94.68	95.47	92.83	93.40	52,066	-1.05(-1.11%)
Oct 20, 2023	96.63	97.17	94.45	94.45	51,338	-1.63(-1.70%)
Oct 19, 2023	97.93	98.57	95.91	96.08	51,932	-2.28(-2.32%)
Oct 18, 2023	97.22	98.90	97.22	98.36	32,054	+0.71(+0.72%)
Oct 17, 2023	98.12	99.47	97.62	97.65	45,803	-0.45(-0.45%)
Oct 16, 2023	97.13	98.43	97.24	98.10	42,456	+1.86(+1.93%)
Oct 13, 2023	96.18	96.36	94.99	96.23	45,214	-0.11(-0.11%)
Oct 12, 2023	97.59	97.59	94.95	96.34	38,207	-1.48(-1.52%)
Oct 11, 2023	98.14	98.67	97.10	97.82	30,639	-0.08(-0.08%)
Oct 10, 2023	98.13	98.63	97.37	97.90	33,023	+0.26(+0.27%)
Oct 09, 2023	95.49	98.19	95.49	97.64	24,456	+1.01(+1.04%)
Oct 06, 2023	97.64	97.65	94.79	96.63	47,967	-0.80(-0.83%)
Oct 05, 2023	96.29	97.89	95.69	97.44	70,254	+1.75(+1.82%)
Oct 04, 2023	94.02	95.97	94.02	95.69	55,280	+1.53(+1.63%)
Oct 03, 2023	95.84	96.21	93.99	94.16	41,548	-2.32(-2.40%)
Oct 02, 2023	96.30	96.87	95.25	96.48	60,663	+0.67(+0.70%)
Sep 29, 2023	96.77	98.93	95.42	95.81	63,593	-0.90(-0.93%)
Sep 28, 2023	96.54	98.09	96.27	96.71	58,843	+0.62(+0.65%)
Sep 27, 2023	94.06	96.10	93.70	96.09	45,707	+2.38(+2.54%)
Sep 26, 2023	93.66	94.30	93.30	93.71	82,216	+0.27(+0.29%)
Sep 25, 2023	94.78	93.54	92.81	93.44	42,750	-0.95(-1.01%)
Sep 22, 2023	95.43	96.01	94.34	94.39	38,310	-1.27(-1.33%)
Sep 21, 2023	96.13	96.51	94.91	95.66	55,848	-0.31(-0.32%)
Sep 20, 2023	97.48	98.05	95.90	95.97	63,259	-1.08(-1.11%)
Sep 19, 2023	98.79	98.79	97.04	97.05	50,016	-2.05(-2.06%)
Sep 18, 2023	99.53	99.53	97.56	99.09	52,981	+0.37(+0.37%)
Sep 15, 2023	99.20	100.54	97.69	98.73	493,653	-0.20(-0.21%)
Sep 14, 2023	99.76	100.11	98.47	98.93	65,992	-0.28(-0.28%)
Sep 13, 2023	99.34	100.68	98.82	99.21	66,928	+0.23(+0.24%)
Sep 12, 2023	101.61	102.21	97.96	98.98	76,147	-2.33(-2.30%)
Sep 11, 2023	101.62	101.62	99.23	101.31	60,189	+0.38(+0.37%)
Sep 08, 2023	101.98	102.47	100.08	100.93	100,106	-1.27(-1.24%)
Sep 07, 2023	102.78	105.24	102.01	102.20	138,359	-0.07(-0.07%)
Sep 06, 2023	96.94	102.92	96.86	102.27	124,948	+6.16(+6.41%)
Sep 05, 2023	96.57	96.74	94.54	96.11	62,837	-1.00(-1.03%)
Sep 01, 2023	97.76	98.00	96.66	97.11	47,949	-0.20(-0.21%)
Aug 31, 2023	96.72	97.79	96.72	97.31	59,671	-0.57(-0.58%)
Aug 30, 2023	97.09	98.12	96.07	97.88	54,406	+0.95(+0.98%)
Aug 29, 2023	96.02	96.95	92.89	96.93	56,083	+1.25(+1.31%)
Aug 28, 2023	96.27	98.08	95.68	95.68	82,103	-0.59(-0.61%)
Aug 25, 2023	99.59	99.59	95.62	96.27	91,870	-3.33(-3.34%)
Aug 24, 2023	98.03	103.50	97.35	99.60	143,993	+1.52(+1.55%)
Aug 23, 2023	98.92	100.21	97.81	98.08	86,751	-0.78(-0.78%)
Aug 22, 2023	98.91	99.61	98.26	98.85	70,060	+0.22(+0.23%)
Aug 21, 2023	98.29	99.61	96.91	98.63	70,555	+0.23(+0.24%)
Aug 18, 2023	98.79	100.03	98.23	98.40	91,520	-0.32(-0.33%)
Aug 17, 2023	98.48	99.54	98.45	98.72	64,898	+0.14(+0.14%)
Aug 16, 2023	99.27	100.49	98.44	98.58	57,056	-0.33(-0.34%)
Aug 15, 2023	99.27	99.38	97.65	98.91	51,619	-0.80(-0.80%)
Aug 14, 2023	100.80	101.46	99.47	99.71	68,933	-1.09(-1.09%)
Aug 11, 2023	99.94	101.01	99.94	100.80	44,616	+0.81(+0.81%)
Aug 10, 2023	100.55	101.52	99.81	99.99	52,382	-0.42(-0.42%)
Aug 09, 2023	99.26	101.60	99.26	100.41	88,199	+0.70(+0.71%)
Aug 08, 2023	102.11	102.11	99.53	99.71	44,240	-2.16(-2.12%)
Aug 07, 2023	101.44	102.07	100.21	101.87	48,712	+0.10(+0.10%)
Aug 04, 2023	102.80	104.45	101.66	101.76	46,323	-1.06(-1.04%)
Aug 03, 2023	103.79	104.18	102.72	102.83	36,888	-1.20(-1.15%)
Aug 02, 2023	103.61	105.81	103.29	104.03	51,750	+0.66(+0.64%)
Aug 01, 2023	103.52	104.88	102.43	103.37	54,040	-0.20(-0.19%)
Jul 31, 2023	102.55	103.65	102.16	103.57	62,778	+1.09(+1.07%)
Jul 28, 2023	103.47	104.24	102.30	102.48	31,766	-0.69(-0.66%)
Jul 27, 2023	105.64	105.64	102.35	103.16	56,918	-2.17(-2.06%)
Jul 26, 2023	105.74	107.00	105.02	105.33	39,473	-0.29(-0.27%)
Jul 25, 2023	106.05	106.87	105.01	105.61	70,234	-0.72(-0.68%)
Jul 24, 2023	106.89	106.99	104.38	106.34	47,940	-0.29(-0.27%)
Jul 21, 2023	109.25	109.55	105.83	106.62	109,270	-2.77(-2.53%)
Jul 20, 2023	107.02	109.57	106.46	109.39	68,509	+2.70(+2.53%)
Jul 19, 2023	103.56	107.57	103.56	106.69	122,103	+3.90(+3.79%)
Jul 18, 2023	103.51	103.51	101.53	102.79	43,775	-0.60(-0.58%)
Jul 17, 2023	104.15	105.62	103.12	103.39	46,525	-0.38(-0.37%)
Jul 14, 2023	102.70	104.04	102.69	103.77	45,193	+0.62(+0.60%)
Jul 13, 2023	104.40	104.40	102.66	103.15	69,462	-1.23(-1.17%)
Jul 12, 2023	104.00	105.81	104.00	104.38	56,268	+0.53(+0.51%)
Jul 11, 2023	106.63	106.98	103.39	103.85	68,498	-2.31(-2.18%)
Jul 10, 2023	105.86	107.52	105.50	106.16	51,323	+0.57(+0.54%)
Jul 07, 2023	108.51	109.51	105.57	105.59	77,908	-2.99(-2.75%)
Jul 06, 2023	110.87	110.87	107.87	108.57	45,630	-2.30(-2.08%)
Jul 05, 2023	112.34	112.50	110.49	110.87	49,090	-1.71(-1.52%)
Jul 03, 2023	111.84	112.95	111.82	112.58	24,738	+1.06(+0.95%)
Jun 30, 2023	113.80	115.05	111.48	111.52	76,867	-1.99(-1.75%)
Jun 29, 2023	110.84	114.27	110.84	113.51	60,196	+1.95(+1.75%)
Jun 28, 2023	112.69	112.69	110.24	111.56	71,608	-1.64(-1.45%)
Jun 27, 2023	118.43	119.25	111.78	113.19	143,004	-5.51(-4.64%)
Jun 26, 2023	118.34	119.20	117.83	118.70	53,390	+0.54(+0.46%)
Jun 23, 2023	119.40	121.02	116.81	118.16	225,275	-1.49(-1.25%)
Jun 22, 2023	119.19	119.78	118.43	119.65	75,077	+0.59(+0.50%)
Jun 21, 2023	118.20	119.66	117.70	119.06	54,957	+0.41(+0.34%)
Jun 20, 2023	118.86	119.53	117.35	118.65	61,323	-0.24(-0.20%)
Jun 16, 2023	117.87	119.65	117.33	118.89	179,374	+1.98(+1.69%)
Jun 15, 2023	118.14	119.39	116.61	116.91	60,027	+8.90(+8.24%)
May 08, 2023	109.36	109.36	107.69	108.01	75,132	-1.20(-1.10%)
May 05, 2023	107.21	110.97	107.21	109.21	90,370	+2.93(+2.75%)
May 04, 2023	106.09	108.21	104.19	106.28	77,031	-0.13(-0.12%)
May 03, 2023	99.38	112.00	99.38	106.42	231,812	+6.82(+6.85%)
May 02, 2023	97.68	99.76	96.84	99.59	88,146	+1.91(+1.96%)

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.