Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	103.05	108.23	102.74	107.32	348,272	+4.43(+4.31%)
Mar 27, 2024	102.03	103.88	101.07	102.89	212,251	+2.13(+2.11%)
Mar 26, 2024	98.47	101.30	98.25	100.76	258,642	+2.63(+2.68%)
Mar 25, 2024	98.35	99.39	96.61	98.13	171,626	+0.03(+0.03%)
Mar 22, 2024	98.25	98.77	96.80	98.10	199,068	-0.42(-0.43%)
Mar 21, 2024	97.32	99.27	95.33	98.52	318,866	+1.20(+1.23%)
Mar 20, 2024	98.50	98.89	96.16	97.32	251,135	-1.69(-1.71%)
Mar 19, 2024	98.77	99.99	97.28	99.01	186,180	-0.16(-0.16%)
Mar 18, 2024	98.08	100.36	97.05	99.17	263,393	+1.09(+1.11%)
Mar 15, 2024	98.70	100.44	97.25	98.08	314,124	-0.59(-0.60%)
Mar 14, 2024	100.63	100.95	97.56	98.67	291,102	-2.57(-2.54%)
Mar 13, 2024	100.42	103.22	100.42	101.24	213,431	+0.40(+0.40%)
Mar 12, 2024	103.98	104.25	100.18	100.84	360,629	-2.67(-2.58%)
Mar 11, 2024	104.08	105.63	103.20	103.51	248,004	-1.01(-0.97%)
Mar 08, 2024	106.77	109.12	104.38	104.52	233,850	-0.87(-0.83%)
Mar 07, 2024	105.06	106.64	104.22	105.39	249,348	+1.88(+1.82%)
Mar 06, 2024	104.28	105.95	100.94	103.51	301,341	+1.01(+0.99%)
Mar 05, 2024	106.45	106.75	102.08	102.50	250,242	-4.47(-4.18%)
Mar 04, 2024	104.91	108.45	103.86	106.97	356,476	+1.58(+1.50%)
Mar 01, 2024	106.99	107.25	104.06	105.39	443,486	-3.84(-3.52%)
Feb 29, 2024	114.39	114.39	108.46	109.23	482,202	-3.25(-2.89%)
Feb 28, 2024	112.15	123.46	109.02	112.48	531,760	+5.67(+5.31%)
Feb 27, 2024	105.95	107.70	104.17	106.81	331,762	+1.21(+1.15%)
Feb 26, 2024	104.01	105.78	103.87	105.60	222,685	+2.01(+1.94%)
Feb 23, 2024	103.13	104.31	102.64	103.59	209,719	+0.64(+0.62%)
Feb 22, 2024	103.69	104.28	102.49	102.95	189,413	-1.24(-1.19%)
Feb 21, 2024	104.07	105.25	103.01	104.19	264,366	-1.00(-0.95%)
Feb 20, 2024	104.69	106.20	103.89	105.19	208,590	-1.35(-1.27%)
Feb 16, 2024	106.30	108.41	105.03	106.54	261,232	-0.57(-0.53%)
Feb 15, 2024	101.22	107.34	101.22	107.11	313,279	+7.60(+7.64%)
Feb 14, 2024	100.11	102.02	98.90	99.51	159,372	+0.57(+0.58%)
Feb 13, 2024	99.46	101.44	97.51	98.94	201,325	-5.08(-4.88%)
Feb 12, 2024	100.74	104.41	100.74	104.02	198,298	+2.86(+2.83%)
Feb 09, 2024	100.09	102.18	99.39	101.16	263,609	+1.69(+1.70%)
Feb 08, 2024	96.70	99.58	94.75	99.47	229,704	+2.67(+2.76%)
Feb 07, 2024	95.88	99.46	95.45	96.80	329,928	+1.80(+1.89%)
Feb 06, 2024	88.30	96.78	87.65	95.00	453,040	+8.12(+9.35%)
Feb 05, 2024	89.58	90.08	86.80	86.88	296,817	-4.16(-4.57%)
Feb 02, 2024	91.49	91.74	88.72	91.04	172,837	-1.84(-1.98%)
Feb 01, 2024	91.98	92.90	88.74	92.88	245,058	+1.35(+1.47%)
Jan 31, 2024	93.55	94.28	92.08	91.53	256,607	-1.81(-1.94%)
Jan 30, 2024	94.92	95.10	93.00	93.34	165,012	-2.77(-2.88%)
Jan 29, 2024	95.00	96.25	93.38	96.11	270,711	+0.50(+0.52%)
Jan 26, 2024	96.32	97.52	95.06	95.61	161,428	-0.15(-0.16%)
Jan 25, 2024	94.41	96.11	94.27	95.76	144,089	+2.63(+2.82%)
Jan 24, 2024	97.31	97.38	93.13	93.13	117,758	-2.64(-2.76%)
Jan 23, 2024	98.63	98.75	93.92	95.77	143,601	-1.29(-1.33%)
Jan 22, 2024	95.29	99.89	94.92	97.06	219,075	+2.70(+2.86%)
Jan 19, 2024	95.84	95.95	92.89	94.36	163,463	-0.90(-0.94%)
Jan 18, 2024	93.99	95.46	92.81	95.26	242,662	+2.19(+2.35%)
Jan 17, 2024	91.18	93.16	91.18	93.07	215,462	-0.16(-0.17%)
Jan 16, 2024	94.13	94.94	92.47	93.23	171,373	-2.28(-2.39%)
Jan 12, 2024	94.50	95.91	94.16	95.51	281,291	+2.41(+2.59%)
Jan 11, 2024	93.27	94.28	91.73	93.10	347,944	-0.96(-1.02%)
Jan 10, 2024	95.97	96.70	93.60	94.06	315,998	-1.91(-1.99%)
Jan 09, 2024	97.73	99.46	95.76	95.97	375,656	-3.47(-3.49%)
Jan 08, 2024	96.89	101.07	96.80	99.44	342,444	+1.82(+1.86%)
Jan 05, 2024	96.14	99.51	94.11	97.62	253,704	+0.65(+0.67%)
Jan 04, 2024	95.20	98.14	94.83	96.97	426,574	+1.59(+1.67%)
Jan 03, 2024	100.00	100.03	94.07	95.38	379,767	-6.20(-6.10%)
Jan 02, 2024	98.68	104.00	98.14	101.58	317,355	+1.84(+1.84%)
Dec 29, 2023	99.21	99.83	98.08	99.74	222,166	-0.02(-0.02%)
Dec 28, 2023	99.49	100.94	98.43	99.76	176,964	+0.10(+0.10%)
Dec 27, 2023	99.67	101.08	98.78	99.66	150,271	+0.07(+0.07%)
Dec 26, 2023	98.44	101.47	96.51	99.59	174,332	+1.63(+1.66%)
Dec 22, 2023	99.09	99.70	97.48	97.96	330,330	-0.46(-0.47%)
Dec 21, 2023	98.49	99.73	97.39	98.42	438,781	+1.21(+1.24%)
Dec 20, 2023	101.00	102.12	97.11	97.21	371,577	-4.18(-4.12%)
Dec 19, 2023	99.15	101.60	99.15	101.39	185,184	+3.27(+3.33%)
Dec 18, 2023	99.14	99.63	97.47	98.12	289,360	-1.29(-1.30%)
Dec 15, 2023	100.74	102.98	97.51	99.41	696,628	-0.98(-0.98%)
Dec 14, 2023	95.21	100.92	94.94	100.39	505,420	+8.28(+8.99%)
Dec 13, 2023	86.83	92.78	85.64	92.11	460,961	+5.72(+6.62%)
Dec 12, 2023	84.94	87.14	83.26	86.39	315,555	+0.92(+1.08%)
Dec 11, 2023	85.76	86.36	84.24	85.47	302,226	-0.78(-0.90%)
Dec 08, 2023	87.99	88.89	85.67	86.25	194,568	-1.24(-1.42%)
Dec 07, 2023	86.36	87.84	84.88	87.49	338,314	+1.20(+1.39%)
Dec 06, 2023	89.09	90.69	85.73	86.29	287,779	-2.62(-2.95%)
Dec 05, 2023	91.35	91.35	88.43	88.91	277,639	-3.29(-3.57%)
Dec 04, 2023	91.06	93.51	90.74	92.20	429,441	+0.86(+0.94%)
Dec 01, 2023	87.45	91.54	85.68	91.34	479,129	+3.58(+4.08%)
Nov 30, 2023	85.25	90.36	84.58	87.76	716,448	+3.12(+3.69%)
Nov 29, 2023	84.91	87.58	84.64	84.64	5,004,837	+0.02(+0.02%)
Nov 28, 2023	86.49	88.36	84.41	84.62	1,095,410	+0.23(+0.27%)
Nov 27, 2023	84.39	85.74	83.30	84.39	324,517	-0.59(-0.69%)
Nov 24, 2023	84.03	85.29	83.60	84.98	91,418	+0.76(+0.90%)
Nov 22, 2023	84.02	84.59	83.09	84.22	219,432	+1.19(+1.43%)
Nov 21, 2023	85.97	86.36	82.82	83.03	283,101	-3.30(-3.82%)
Nov 20, 2023	85.57	86.78	84.58	86.33	267,563	+0.75(+0.88%)
Nov 17, 2023	88.39	88.39	85.12	85.58	171,246	-1.53(-1.76%)
Nov 16, 2023	88.28	88.89	86.76	87.11	207,288	-1.38(-1.56%)
Nov 15, 2023	87.31	90.46	85.95	88.49	292,512	+1.00(+1.14%)
Nov 14, 2023	85.00	88.58	84.34	87.49	261,487	+5.46(+6.66%)
Nov 13, 2023	81.48	83.22	79.85	82.03	201,553	+0.12(+0.15%)
Nov 10, 2023	81.23	82.58	78.28	81.91	336,069	+0.83(+1.02%)
Nov 09, 2023	87.24	87.24	80.21	81.08	444,707	-5.58(-6.44%)
Nov 08, 2023	83.16	87.07	80.73	86.66	667,926	+2.32(+2.75%)
Nov 07, 2023	101.41	101.41	83.12	84.34	1,346,488	-17.66(-17.31%)
Nov 06, 2023	102.82	105.02	100.15	102.00	462,547	-0.59(-0.58%)
Nov 03, 2023	102.73	104.36	101.33	102.59	372,103	+2.51(+2.51%)
Nov 02, 2023	100.27	101.46	99.34	100.08	212,869	+1.76(+1.79%)
Nov 01, 2023	97.78	98.62	95.19	98.32	300,848	+0.26(+0.27%)
Oct 31, 2023	98.93	99.57	97.06	98.06	284,600	-0.37(-0.38%)
Oct 30, 2023	100.94	101.99	96.86	98.43	213,984	-1.15(-1.15%)
Oct 27, 2023	101.20	101.20	98.30	99.58	215,915	-1.49(-1.47%)
Oct 26, 2023	103.71	103.71	100.85	101.07	210,071	-2.73(-2.63%)
Oct 25, 2023	107.44	107.62	103.56	103.80	161,375	-4.89(-4.50%)
Oct 24, 2023	106.52	108.77	105.58	108.69	262,195	+2.89(+2.73%)
Oct 23, 2023	107.17	108.60	105.75	105.80	91,512	-2.28(-2.11%)
Oct 20, 2023	109.31	109.70	107.12	108.08	112,436	-0.67(-0.62%)
Oct 19, 2023	110.25	112.05	108.49	108.75	125,209	-1.90(-1.72%)
Oct 18, 2023	112.24	112.72	110.50	110.65	117,372	-2.54(-2.24%)
Oct 17, 2023	109.63	114.78	109.55	113.19	128,026	+2.17(+1.95%)
Oct 16, 2023	108.68	112.43	107.92	111.02	152,654	+3.02(+2.80%)
Oct 13, 2023	109.47	110.96	107.06	108.00	179,697	-1.52(-1.39%)
Oct 12, 2023	115.04	115.04	109.18	109.52	214,517	-5.52(-4.80%)
Oct 11, 2023	119.05	119.05	113.24	115.04	195,863	-4.25(-3.56%)
Oct 10, 2023	117.40	120.08	116.33	119.29	103,780	+2.62(+2.25%)
Oct 09, 2023	115.35	116.71	113.86	116.67	87,899	+0.43(+0.37%)
Oct 06, 2023	115.53	116.75	114.34	116.24	129,351	-0.76(-0.65%)
Oct 05, 2023	118.97	120.64	116.29	117.00	142,985	-1.52(-1.28%)
Oct 04, 2023	118.84	119.10	115.38	118.52	259,020	-0.09(-0.08%)
Oct 03, 2023	117.63	120.35	116.78	118.61	225,612	+0.43(+0.36%)
Oct 02, 2023	118.11	119.66	117.07	118.18	88,243	-0.83(-0.70%)
Sep 29, 2023	119.73	120.53	118.22	119.01	87,764	+0.43(+0.36%)
Sep 28, 2023	116.84	119.03	116.68	118.58	211,763	+1.58(+1.35%)
Sep 27, 2023	116.00	118.26	115.17	117.00	191,270	+1.73(+1.50%)
Sep 26, 2023	114.78	116.00	114.04	115.27	136,418	-0.79(-0.68%)
Sep 25, 2023	116.33	116.47	115.19	116.06	145,719	-0.39(-0.33%)
Sep 22, 2023	117.19	118.32	115.33	116.45	149,217	-0.45(-0.38%)
Sep 21, 2023	119.88	120.50	116.88	116.90	115,720	-4.30(-3.55%)
Sep 20, 2023	124.56	124.66	121.13	121.20	128,650	-2.52(-2.04%)
Sep 19, 2023	124.50	124.78	123.50	123.72	89,840	-1.23(-0.98%)
Sep 18, 2023	127.87	128.28	124.47	124.95	141,512	-3.05(-2.38%)
Sep 15, 2023	128.41	129.76	127.14	128.00	350,115	-0.16(-0.12%)
Sep 14, 2023	126.38	128.40	124.70	128.16	258,236	+2.60(+2.07%)
Sep 13, 2023	123.60	127.25	123.42	125.56	462,328	+1.06(+0.85%)
Sep 12, 2023	128.14	129.53	124.15	124.50	182,100	-4.13(-3.21%)
Sep 11, 2023	131.68	133.49	128.43	128.63	167,137	-1.79(-1.37%)
Sep 08, 2023	133.86	135.90	128.50	130.42	257,881	-3.85(-2.87%)
Sep 07, 2023	139.30	139.30	133.59	134.27	171,596	-6.11(-4.35%)
Sep 06, 2023	139.15	142.98	137.80	140.38	170,442	+1.09(+0.78%)
Sep 05, 2023	143.59	143.59	139.11	139.29	186,110	-5.57(-3.85%)
Sep 01, 2023	146.15	146.90	144.69	144.86	131,031	-0.17(-0.12%)
Aug 31, 2023	147.95	148.16	144.15	145.03	193,482	-2.69(-1.82%)
Aug 30, 2023	146.79	149.67	146.31	147.72	163,253	+0.87(+0.59%)
Aug 29, 2023	138.75	148.79	138.75	146.85	230,586	+8.38(+6.05%)
Aug 28, 2023	138.11	140.92	137.87	138.47	89,956	+0.72(+0.52%)
Aug 25, 2023	137.41	138.90	135.84	137.75	81,442	+0.66(+0.48%)
Aug 24, 2023	137.34	138.99	136.73	137.09	149,033	-0.95(-0.69%)
Aug 23, 2023	137.01	138.37	135.14	138.04	162,147	+1.80(+1.32%)
Aug 22, 2023	134.90	136.48	132.53	136.24	214,775	+1.52(+1.13%)
Aug 21, 2023	131.49	134.86	130.37	134.72	190,225	+2.90(+2.20%)
Aug 18, 2023	133.67	134.46	131.34	131.82	181,455	-2.64(-1.96%)
Aug 17, 2023	137.91	137.91	133.24	134.46	253,260	-3.66(-2.65%)
Aug 16, 2023	140.04	140.73	137.57	138.12	128,640	-2.58(-1.83%)
Aug 15, 2023	141.18	143.61	139.72	140.70	185,220	-2.05(-1.44%)
Aug 14, 2023	142.30	143.78	140.93	142.75	266,894	+0.33(+0.23%)
Aug 11, 2023	140.73	144.75	140.73	142.42	259,933	+0.40(+0.28%)
Aug 10, 2023	142.83	147.09	141.64	142.02	317,141	-0.20(-0.14%)
Aug 09, 2023	143.21	147.70	141.38	142.22	429,747	-0.78(-0.55%)
Aug 08, 2023	153.45	160.00	141.00	143.00	1,432,937	-28.44(-16.59%)
Aug 07, 2023	170.16	171.90	169.01	171.44	237,478	+2.72(+1.61%)
Aug 04, 2023	169.87	170.06	168.09	168.72	178,608	-0.29(-0.17%)
Aug 03, 2023	170.64	171.10	168.27	169.01	123,793	-2.49(-1.45%)
Aug 02, 2023	173.25	173.68	171.43	171.50	158,341	-3.20(-1.83%)
Aug 01, 2023	177.10	177.10	172.59	174.70	159,431	-3.48(-1.95%)
Jul 31, 2023	178.77	179.01	176.47	178.18	107,029	+0.24(+0.13%)
Jul 28, 2023	175.00	178.84	174.20	177.94	117,036	+4.19(+2.41%)
Jul 27, 2023	178.50	180.73	173.04	173.75	171,485	-4.08(-2.29%)
Jul 26, 2023	171.63	180.75	171.63	177.83	171,814	+5.65(+3.28%)
Jul 25, 2023	174.55	176.49	171.23	172.18	142,540	-3.22(-1.84%)
Jul 24, 2023	175.31	176.20	171.02	175.40	174,928	-0.95(-0.54%)
Jul 21, 2023	171.03	176.52	170.80	176.35	202,046	+6.42(+3.78%)
Jul 20, 2023	170.58	173.05	162.90	169.93	258,894	-1.00(-0.59%)
Jul 19, 2023	173.58	175.98	169.05	170.93	204,126	-2.60(-1.50%)
Jul 18, 2023	180.59	181.80	173.06	173.53	283,264	-7.00(-3.88%)
Jul 17, 2023	179.48	182.39	178.91	180.53	105,893	-0.19(-0.11%)
Jul 14, 2023	182.21	182.62	180.09	180.72	130,099	-1.51(-0.83%)
Jul 13, 2023	179.92	182.37	178.93	182.23	113,950	+2.63(+1.46%)
Jul 12, 2023	180.00	181.14	178.14	179.60	180,867	+0.82(+0.46%)
Jul 11, 2023	177.16	179.92	177.16	178.78	120,730	+2.41(+1.37%)
Jul 10, 2023	171.62	176.41	171.62	176.37	123,271	+5.44(+3.18%)
Jul 07, 2023	170.21	172.24	170.09	170.93	111,362	+0.48(+0.28%)
Jul 06, 2023	170.53	171.31	168.63	170.45	371,207	-1.61(-0.94%)
Jul 05, 2023	172.92	173.23	170.31	172.06	193,051	-2.42(-1.39%)
Jul 03, 2023	177.34	177.34	172.54	174.48	81,310	-3.71(-2.08%)
Jun 30, 2023	178.35	179.93	175.28	178.19	143,969	+1.23(+0.70%)
Jun 29, 2023	177.59	179.65	176.51	176.96	111,972	-0.24(-0.14%)
Jun 28, 2023	178.09	178.09	174.50	177.20	114,097	-0.92(-0.52%)
Jun 27, 2023	177.51	181.27	175.66	178.12	102,038	+0.72(+0.41%)
Jun 26, 2023	177.15	178.75	175.60	177.40	107,829	+1.09(+0.62%)
Jun 23, 2023	177.63	181.03	175.04	176.31	233,854	-2.72(-1.52%)
Jun 22, 2023	182.33	182.33	178.17	179.03	162,561	-3.22(-1.77%)
Jun 21, 2023	183.26	185.63	181.12	182.25	186,629	-2.14(-1.16%)
Jun 20, 2023	187.72	187.95	183.26	184.39	172,126	-4.55(-2.41%)
Jun 16, 2023	190.18	190.18	186.56	188.94	224,907	+0.16(+0.08%)
Jun 15, 2023	185.42	190.27	183.40	188.78	238,092	+4.74(+2.58%)
May 08, 2023	185.18	187.11	181.46	184.04	243,631	-0.63(-0.34%)
May 05, 2023	187.09	188.44	184.29	184.67	228,358	-0.46(-0.25%)
May 04, 2023	186.56	186.56	183.64	185.13	272,026	-2.53(-1.35%)
May 03, 2023	187.97	192.15	187.38	187.66	138,823	-0.01(-0.01%)
May 02, 2023	189.12	190.29	185.98	187.67	117,781	-2.78(-1.46%)
May 01, 2023	188.99	190.85	187.22	190.45	119,778	+1.31(+0.69%)
Apr 28, 2023	188.13	191.63	187.72	189.14	136,658	+0.69(+0.37%)
Apr 27, 2023	181.87	189.46	173.99	188.45	133,116	+7.28(+4.02%)
Apr 26, 2023	180.12	181.46	178.30	181.17	109,364	+0.93(+0.52%)
Apr 25, 2023	181.87	184.95	180.24	180.24	155,142	-3.07(-1.67%)
Apr 24, 2023	181.27	183.51	180.63	183.31	138,813	+2.23(+1.23%)
Apr 21, 2023	176.88	181.40	175.83	181.08	101,846	+5.20(+2.96%)
Apr 20, 2023	175.84	177.56	174.98	175.88	60,502	-1.07(-0.60%)
Apr 19, 2023	174.00	177.50	173.27	176.95	71,178	+2.46(+1.41%)
Apr 18, 2023	175.30	175.35	172.48	174.49	136,308	+0.10(+0.06%)
Apr 17, 2023	176.20	176.20	172.19	174.39	103,785	-1.33(-0.76%)
Apr 14, 2023	175.06	175.90	173.61	175.72	112,855	+0.20(+0.11%)
Apr 13, 2023	172.42	175.81	171.06	175.52	199,830	+4.24(+2.48%)
Apr 12, 2023	176.37	177.44	171.23	171.28	155,344	-4.04(-2.30%)
Apr 11, 2023	174.18	177.41	173.12	175.32	181,827	+1.91(+1.10%)
Apr 10, 2023	170.42	173.83	170.42	173.41	122,839	+2.65(+1.55%)
Apr 06, 2023	168.93	171.10	167.76	170.76	121,864	+1.31(+0.77%)
Apr 05, 2023	166.70	171.06	165.87	169.45	278,779	+2.16(+1.29%)
Apr 04, 2023	160.97	167.61	160.02	167.29	287,255	+6.26(+3.89%)

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.