Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	1429	1450	1429	1449	84,691	+12.32(+0.86%)
Feb 28, 2024	1418	1445	1418	1436	50,697	+22.68(+1.60%)
Feb 27, 2024	1414	1433	1413	1414	74,018	-11.73(-0.82%)
Feb 26, 2024	1404	1434	1401	1425	55,649	+15.32(+1.09%)
Feb 23, 2024	1366	1414	1366	1410	51,992	+40.00(+2.92%)
Feb 22, 2024	1353	1375	1346	1370	68,933	+24.68(+1.83%)
Feb 21, 2024	1356	1371	1344	1345	49,739	-16.41(-1.21%)
Feb 20, 2024	1365	1380	1348	1362	72,474	-13.24(-0.96%)
Feb 16, 2024				1375	0	-25.67(-1.83%)
Feb 15, 2024	1367	1405	1367	1401	86,714	+46.35(+3.42%)
Feb 14, 2024	1318	1362	1318	1354	82,719	+36.06(+2.74%)
Feb 13, 2024	1323	1330	1297	1318	138,721	-5.17(-0.39%)
Feb 12, 2024	1285	1332	1266	1323	176,484	+62.23(+4.93%)
Feb 09, 2024	1230	1282	1215	1261	149,643	+23.62(+1.91%)
Feb 08, 2024	1250	1330	1213	1238	314,354	-166.85(-11.88%)
Feb 07, 2024	1405	1415	1399	1404	91,937	+1.49(+0.11%)
Feb 06, 2024	1379	1405	1379	1403	71,756	+3.42(+0.24%)
Feb 05, 2024	1401	1407	1394	1399	99,243	+9.69(+0.70%)
Feb 02, 2024	1384	1408	1384	1390	69,382	-7.79(-0.56%)
Feb 01, 2024	1401	1410	1386	1398	102,398	-3.88(-0.28%)
Jan 31, 2024	1408	1420	1401	1401	84,982	-20.62(-1.45%)
Jan 30, 2024	1400	1428	1400	1422	54,596	+29.35(+2.11%)
Jan 29, 2024	1366	1395	1366	1393	76,205	+26.87(+1.97%)
Jan 26, 2024	1342	1367	1342	1366	46,931	+28.84(+2.16%)
Jan 25, 2024	1328	1341	1318	1337	147,816	+7.45(+0.56%)
Jan 24, 2024	1332	1347	1326	1330	160,497	-8.49(-0.63%)
Jan 23, 2024	1321	1339	1317	1338	106,443	+14.82(+1.12%)
Jan 22, 2024	1299	1325	1299	1323	148,415	+19.36(+1.48%)
Jan 19, 2024	1282	1311	1274	1304	245,038	+24.00(+1.88%)
Jan 18, 2024	1245	1283	1245	1280	188,559	+30.00(+2.40%)
Jan 17, 2024	1245	1256	1243	1250	132,864	-15.72(-1.24%)
Jan 16, 2024	1270	1276	1254	1266	121,502	+2.93(+0.23%)
Jan 15, 2024	1240	1271	1240	1263	52,894	+10.56(+0.84%)
Jan 12, 2024	1261	1261	1235	1252	305,327	-0.69(-0.06%)
Jan 11, 2024	1249	1262	1242	1253	146,232	+1.96(+0.16%)
Jan 10, 2024	1268	1301	1243	1251	125,476	-30.97(-2.42%)
Jan 09, 2024	1289	1289	1271	1282	97,568	-15.79(-1.22%)
Jan 08, 2024	1273	1300	1273	1298	51,983	+15.39(+1.20%)
Jan 05, 2024	1247	1288	1247	1282	75,400	+41.27(+3.33%)
Jan 04, 2024	1224	1243	1224	1241	34,458	+21.24(+1.74%)
Jan 03, 2024	1224	1231	1211	1220	51,376	+9.00(+0.74%)
Jan 02, 2024	1222	1228	1206	1211	49,794	-11.80(-0.97%)
Dec 29, 2023				1223	0	-2.16(-0.18%)
Dec 28, 2023	1202	1239	1202	1225	36,508	+14.67(+1.21%)
Dec 27, 2023	1195	1211	1195	1210	29,873	+15.00(+1.26%)
Dec 22, 2023				1195	0	+9.46(+0.80%)
Dec 21, 2023	1184	1198	1176	1186	98,138	+3.22(+0.27%)
Dec 20, 2023	1195	1198	1177	1182	63,815	-5.12(-0.43%)
Dec 19, 2023	1200	1204	1185	1187	51,184	-14.46(-1.20%)
Dec 18, 2023	1188	1207	1178	1202	57,530	+21.21(+1.80%)
Dec 15, 2023	1206	1211	1172	1181	75,318	-18.56(-1.55%)
Dec 14, 2023	1228	1229	1177	1199	77,600	-25.44(-2.08%)
Dec 13, 2023	1240	1246	1221	1225	48,751	-24.05(-1.93%)
Dec 12, 2023	1256	1265	1248	1249	39,880	-6.97(-0.56%)
Dec 11, 2023	1241	1264	1241	1256	65,175	+18.45(+1.49%)
Dec 08, 2023	1235	1248	1223	1237	53,162	+12.14(+0.99%)
Dec 07, 2023	1210	1237	1210	1225	42,393	+26.44(+2.21%)
Dec 06, 2023	1218	1218	1194	1199	36,176	-10.60(-0.88%)
Dec 05, 2023	1212	1229	1206	1209	40,973	-9.03(-0.74%)
Dec 04, 2023	1235	1251	1214	1218	63,777	-29.48(-2.36%)
Dec 01, 2023	1236	1249	1233	1248	21,342	+0.52(+0.04%)
Nov 30, 2023	1247	1257	1229	1247	102,319	+17.92(+1.46%)
Nov 29, 2023	1227	1237	1225	1229	37,315	-4.59(-0.37%)
Nov 28, 2023	1234	1257	1222	1234	51,192	-5.35(-0.43%)
Nov 27, 2023	1240	1245	1227	1239	40,057	+2.41(+0.19%)
Nov 24, 2023	1249	1261	1232	1237	25,903	-12.62(-1.01%)
Nov 23, 2023	1241	1259	1241	1250	6,079	+11.77(+0.95%)
Nov 22, 2023	1226	1241	1226	1238	27,945	+11.44(+0.93%)
Nov 21, 2023	1223	1235	1223	1226	22,048	+3.22(+0.26%)
Nov 20, 2023	1205	1228	1205	1223	28,614	+24.51(+2.04%)
Nov 17, 2023	1216	1226	1197	1199	23,950	-22.34(-1.83%)
Nov 16, 2023	1228	1233	1210	1221	29,596	-7.97(-0.65%)
Nov 15, 2023	1261	1261	1180	1229	57,225	-16.94(-1.36%)
Nov 14, 2023	1245	1260	1235	1246	300,922	+6.31(+0.51%)
Nov 13, 2023	1240	1252	1235	1240	26,882	-3.27(-0.26%)
Nov 10, 2023	1231	1255	1231	1243	20,232	+7.77(+0.63%)
Nov 09, 2023	1252	1256	1226	1235	30,182	-12.59(-1.01%)
Nov 08, 2023	1210	1250	1210	1248	58,126	+22.36(+1.82%)
Nov 07, 2023	1240	1258	1208	1225	43,673	-28.09(-2.24%)
Nov 06, 2023	1215	1271	1215	1253	81,006	+29.84(+2.44%)
Nov 03, 2023	1190	1248	1185	1223	75,520	+67.70(+5.86%)
Nov 02, 2023	1161	1196	1153	1156	69,590	-4.91(-0.42%)
Nov 01, 2023	1154	1165	1139	1161	55,145	+6.66(+0.58%)
Oct 31, 2023	1138	1175	1138	1154	85,019	+7.43(+0.65%)
Oct 30, 2023	1116	1152	1116	1147	31,903	+25.54(+2.28%)
Oct 27, 2023	1145	1145	1120	1121	27,505	-27.94(-2.43%)
Oct 26, 2023	1115	1150	1115	1149	31,319	+26.07(+2.32%)
Oct 25, 2023	1087	1129	1087	1123	38,945	+28.33(+2.59%)
Oct 24, 2023	1080	1100	1080	1095	32,138	+9.87(+0.91%)
Oct 23, 2023	1082	1094	1082	1085	17,900	+0.63(+0.06%)
Oct 20, 2023	1112	1115	1070	1084	41,545	-24.80(-2.24%)
Oct 19, 2023	1118	1121	1101	1109	29,184	-12.01(-1.07%)
Oct 18, 2023	1134	1135	1121	1121	27,277	-10.80(-0.95%)
Oct 17, 2023	1120	1145	1120	1132	26,388	+3.19(+0.28%)
Oct 16, 2023	1133	1141	1126	1129	19,620	-4.48(-0.40%)
Oct 13, 2023	1146	1150	1131	1133	10,318	-7.55(-0.66%)
Oct 12, 2023	1140	1150	1136	1141	18,627	+1.03(+0.09%)
Oct 11, 2023	1125	1148	1125	1140	31,818	+12.50(+1.11%)
Oct 10, 2023	1167	1176	1127	1127	33,243	-39.26(-3.37%)
Oct 06, 2023				1166	0	+4.85(+0.42%)
Oct 05, 2023	1153	1168	1148	1161	23,435	+4.38(+0.38%)
Oct 04, 2023	1140	1162	1131	1157	30,493	+16.53(+1.45%)
Oct 03, 2023	1139	1155	1132	1141	46,066	-0.46(-0.04%)
Oct 02, 2023	1111	1144	1111	1141	32,652	+32.21(+2.91%)
Sep 29, 2023	1138	1138	1104	1109	34,381	-24.74(-2.18%)
Sep 28, 2023	1113	1134	1113	1134	24,885	+17.05(+1.53%)
Sep 27, 2023	1139	1140	1114	1116	30,361	-22.96(-2.02%)
Sep 26, 2023	1139	1145	1134	1139	17,029	+0.81(+0.07%)
Sep 25, 2023	1159	1150	1135	1139	27,077	-20.55(-1.77%)
Sep 22, 2023	1147	1160	1147	1159	23,588	+11.81(+1.03%)
Sep 21, 2023	1148	1156	1141	1147	26,218	-4.15(-0.36%)
Sep 20, 2023	1153	1160	1147	1152	18,053	+6.02(+0.53%)
Sep 19, 2023	1146	1152	1140	1145	23,048	+4.48(+0.39%)
Sep 18, 2023	1140	1150	1139	1141	12,449	-6.20(-0.54%)
Sep 15, 2023	1131	1148	1131	1147	63,362	+11.58(+1.02%)
Sep 14, 2023	1130	1142	1128	1136	23,907	+5.88(+0.52%)
Sep 13, 2023	1124	1139	1124	1130	34,686	+0.71(+0.06%)
Sep 12, 2023	1120	1136	1120	1129	18,988	+9.03(+0.81%)
Sep 11, 2023	1108	1127	1108	1120	14,743	+5.83(+0.52%)
Sep 08, 2023	1124	1124	1112	1114	14,564	-7.47(-0.67%)
Sep 07, 2023	1121	1135	1119	1122	26,748	+5.31(+0.48%)
Sep 06, 2023	1116	1131	1116	1116	19,210	-2.31(-0.21%)
Sep 05, 2023	1125	1126	1110	1119	20,553	-6.38(-0.57%)
Sep 01, 2023				1125	0	+10.75(+0.96%)
Aug 31, 2023	1122	1124	1107	1114	110,417	-7.36(-0.66%)
Aug 30, 2023	1129	1132	1119	1122	31,589	+0.79(+0.07%)
Aug 29, 2023	1115	1131	1107	1121	49,569	-10.63(-0.94%)
Aug 28, 2023	1124	1141	1124	1131	37,214	-1.46(-0.13%)
Aug 25, 2023	1139	1152	1132	1133	26,670	-5.57(-0.49%)
Aug 24, 2023	1126	1142	1125	1138	40,341	+2.48(+0.22%)
Aug 23, 2023	1121	1140	1119	1136	30,930	+10.62(+0.94%)
Aug 22, 2023	1110	1128	1103	1125	39,751	+9.55(+0.86%)
Aug 21, 2023	1122	1123	1103	1116	26,912	-6.12(-0.55%)
Aug 18, 2023	1108	1126	1100	1122	29,576	+5.14(+0.46%)
Aug 17, 2023	1136	1136	1116	1117	30,460	-19.17(-1.69%)
Aug 16, 2023	1131	1142	1131	1136	28,138	+2.61(+0.23%)
Aug 15, 2023	1126	1137	1125	1133	26,651	+2.89(+0.26%)
Aug 14, 2023	1128	1132	1125	1130	22,066	+2.47(+0.22%)
Aug 11, 2023	1105	1129	1099	1128	36,830	+1.32(+0.12%)
Aug 10, 2023	1131	1141	1118	1127	37,460	+0.71(+0.06%)
Aug 09, 2023	1096	1132	1096	1126	40,674	+22.56(+2.04%)
Aug 08, 2023	1130	1147	1088	1103	60,099	-24.54(-2.18%)
Aug 04, 2023				1128	0	+46.33(+4.28%)
Aug 03, 2023	1079	1093	1064	1082	30,257	+1.65(+0.15%)
Aug 02, 2023	1065	1080	1059	1080	70,546	+17.29(+1.63%)
Aug 01, 2023	1041	1064	1037	1063	26,702	+10.67(+1.01%)
Jul 31, 2023	1056	1064	1047	1052	34,705	-4.57(-0.43%)
Jul 28, 2023	1050	1058	1041	1057	19,336	+11.07(+1.06%)
Jul 27, 2023	1029	1049	1028	1046	20,019	+18.90(+1.84%)
Jul 26, 2023	1018	1039	1018	1027	31,612	+3.37(+0.33%)
Jul 25, 2023	1008	1028	1006	1023	46,900	+10.80(+1.07%)
Jul 24, 2023	1014	1022	1009	1012	22,247	-4.62(-0.45%)
Jul 21, 2023	994.03	1019	994.03	1017	35,126	+14.22(+1.42%)
Jul 20, 2023	990.10	1003	988.14	1003	26,683	+9.87(+0.99%)
Jul 19, 2023	986.04	997.99	984.17	993.00	33,281	+11.15(+1.14%)
Jul 18, 2023	979.08	989.21	976.43	981.85	21,076	+8.98(+0.92%)
Jul 17, 2023	955.87	976.76	955.87	972.87	17,352	+17.17(+1.80%)
Jul 14, 2023	939.05	965.00	939.05	955.70	25,579	+6.22(+0.66%)
Jul 13, 2023	970.52	970.52	947.36	949.48	26,811	-17.31(-1.79%)
Jul 12, 2023	977.90	977.90	965.45	966.79	25,629	-1.19(-0.12%)
Jul 11, 2023	970.00	970.00	953.64	967.98	31,332	+9.25(+0.96%)
Jul 10, 2023	966.19	968.23	955.07	958.73	25,964	-3.84(-0.40%)
Jul 07, 2023	962.00	962.98	950.44	962.57	46,549	-1.93(-0.20%)
Jul 06, 2023	977.76	993.62	963.97	964.50	36,690	-21.48(-2.18%)
Jul 05, 2023	991.91	993.00	982.67	985.98	18,732	-5.98(-0.60%)
Jul 04, 2023	992.00	997.04	982.25	991.96	6,371	-0.33(-0.03%)
Jun 30, 2023				992.29	0	+4.88(+0.49%)
Jun 29, 2023	998.38	998.53	983.16	987.41	25,166	-7.75(-0.78%)
Jun 28, 2023	997.45	1009	994.69	995.16	26,240	+3.04(+0.31%)
Jun 27, 2023	973.21	1000	973.21	992.12	29,957	+13.14(+1.34%)
Jun 26, 2023	970.00	981.53	967.26	978.98	17,209	+13.91(+1.44%)
Jun 23, 2023	975.00	978.56	959.79	965.07	32,371	-10.32(-1.06%)
Jun 22, 2023	979.43	981.56	973.42	975.39	26,154	-10.49(-1.06%)
Jun 21, 2023	966.81	989.62	966.81	985.88	33,471	+18.30(+1.89%)
Jun 20, 2023	972.11	981.90	965.36	967.58	21,673	-12.02(-1.23%)
Jun 19, 2023	975.02	981.07	974.01	979.60	8,231	+6.67(+0.69%)
Jun 16, 2023	991.50	1000	970.98	972.93	82,921	-16.87(-1.70%)
Jun 15, 2023	973.22	992.85	973.22	989.80	18,078	+8.99(+0.92%)
Jun 14, 2023	977.41	987.47	977.41	980.81	23,359	-0.79(-0.08%)
Jun 13, 2023	984.99	991.55	980.60	981.60	23,591	+0.32(+0.03%)
Jun 12, 2023	967.60	987.88	967.16	981.28	33,633	+2.75(+0.28%)
Jun 09, 2023	987.25	987.97	961.36	978.53	47,957	-12.13(-1.22%)
Jun 08, 2023	1011	1018	988.78	990.66	58,096	-30.61(-3.00%)
Jun 07, 2023	995.05	1021	993.58	1021	55,917	+31.00(+3.13%)
Jun 06, 2023	984.89	993.05	978.00	990.27	31,785	+5.37(+0.55%)
Jun 05, 2023	990.99	994.07	984.32	984.90	25,469	-1.60(-0.16%)
Jun 02, 2023	976.68	988.53	973.27	986.50	28,178	+17.33(+1.79%)
Jun 01, 2023	968.82	979.83	966.30	969.17	22,627	-5.21(-0.53%)
May 31, 2023	971.26	985.61	965.67	974.38	67,834	-3.37(-0.34%)
May 30, 2023	986.99	986.99	969.92	977.75	18,487	-9.95(-1.01%)
May 29, 2023	986.45	988.17	979.42	987.70	4,154	-4.72(-0.48%)
May 26, 2023	962.52	992.55	962.52	992.42	22,379	+29.92(+3.11%)
May 25, 2023	958.16	966.62	953.89	962.50	22,053	+5.68(+0.59%)
May 24, 2023	970.60	972.00	953.00	956.82	26,414	-16.61(-1.71%)
May 23, 2023	971.30	984.54	965.00	973.43	39,907	+3.97(+0.41%)
May 19, 2023				969.46	0	-1.93(-0.20%)
May 18, 2023	966.93	971.39	959.62	971.39	21,970	+6.61(+0.69%)
May 17, 2023	959.00	966.84	952.04	964.78	34,442	+12.71(+1.33%)
May 16, 2023	952.00	954.99	932.00	952.07	34,966	+0.07(+0.01%)
May 15, 2023	943.94	953.29	935.00	952.00	22,265	+17.30(+1.85%)
May 12, 2023	950.00	971.58	932.70	934.70	53,335	-2.81(-0.30%)
May 11, 2023	921.94	942.19	921.23	937.51	32,891	+11.71(+1.26%)
May 10, 2023	933.34	933.34	915.03	925.80	24,571	-0.43(-0.05%)
May 09, 2023	911.02	930.00	911.02	926.23	25,958	+10.33(+1.13%)
May 08, 2023	937.38	937.38	910.44	915.90	24,813	-13.52(-1.45%)
May 05, 2023	928.58	929.42	920.91	929.42	17,046	+3.15(+0.34%)
May 04, 2023	929.20	929.20	919.00	926.27	14,556	-8.07(-0.86%)
May 03, 2023	942.30	947.74	933.42	934.34	26,808	-6.48(-0.69%)
May 02, 2023	935.40	943.64	930.25	940.82	33,996	+3.61(+0.39%)
May 01, 2023	949.98	954.62	936.00	937.21	24,564	-9.59(-1.01%)
Apr 28, 2023	938.93	950.12	932.79	946.80	45,344	+6.04(+0.64%)
Apr 27, 2023	948.56	955.82	940.76	940.76	26,134	+0.32(+0.03%)
Apr 26, 2023	922.43	942.26	919.14	940.44	48,991	+16.44(+1.78%)
Apr 25, 2023	910.38	925.00	909.32	924.00	19,221	+4.00(+0.43%)
Apr 24, 2023	928.67	929.14	913.91	920.00	23,204	-11.07(-1.19%)
Apr 21, 2023	911.35	932.58	904.94	931.07	48,164	+19.48(+2.14%)
Apr 20, 2023	927.58	930.00	904.60	911.59	63,458	-18.41(-1.98%)
Apr 19, 2023	908.78	933.09	905.52	930.00	31,757	+19.88(+2.18%)
Apr 18, 2023	879.28	914.56	879.28	910.12	49,865	+35.12(+4.01%)
Apr 17, 2023	884.12	884.12	872.02	875.00	18,961	-5.03(-0.57%)
Apr 14, 2023	876.01	881.14	871.10	880.03	19,081	+2.42(+0.28%)
Apr 13, 2023	872.37	882.00	872.37	877.61	32,280	+3.49(+0.40%)
Apr 12, 2023	877.04	886.52	871.83	874.12	22,163	-0.88(-0.10%)
Apr 11, 2023	883.89	884.45	872.61	875.00	25,804	-8.36(-0.95%)
Apr 10, 2023	870.31	889.16	870.31	883.36	38,443	+9.24(+1.06%)
Apr 06, 2023				874.12	0	-7.92(-0.90%)
Apr 05, 2023	878.02	885.56	877.02	882.04	54,357	-2.76(-0.31%)
Apr 04, 2023	892.50	895.09	878.74	884.80	45,225	-8.13(-0.91%)
Apr 03, 2023	898.83	900.01	890.01	892.93	25,799	-5.90(-0.66%)
Mar 31, 2023	910.00	919.07	897.18	898.83	42,519	-12.53(-1.37%)
Mar 30, 2023	904.00	911.97	901.07	911.36	23,099	+11.28(+1.25%)
Mar 29, 2023	910.10	911.25	892.52	900.08	53,812	-10.02(-1.10%)
Mar 28, 2023	899.60	911.30	895.45	910.10	26,306	+8.33(+0.92%)
Mar 27, 2023	903.02	909.23	898.41	901.77	17,046	+1.75(+0.19%)
Mar 24, 2023	890.93	903.78	885.64	900.02	35,504	-2.63(-0.29%)
Mar 23, 2023	917.01	918.00	896.72	902.65	40,550	-7.14(-0.78%)
Mar 22, 2023	911.37	919.79	908.04	909.79	51,975	+2.88(+0.32%)
Mar 21, 2023	900.60	915.47	892.12	906.91	42,508	+16.91(+1.90%)
Mar 20, 2023	884.42	907.77	884.42	890.00	55,542	+10.00(+1.14%)
Mar 17, 2023	891.01	891.01	863.55	880.00	110,312	-16.61(-1.85%)
Mar 16, 2023	887.44	916.94	887.16	896.61	43,698	+8.95(+1.01%)
Mar 15, 2023	889.99	894.99	877.91	887.66	64,192	-17.28(-1.91%)
Mar 14, 2023	880.03	909.90	880.03	904.94	64,870	+24.03(+2.73%)
Mar 13, 2023	898.49	898.49	869.10	880.91	44,372	-24.10(-2.66%)
Mar 10, 2023	914.22	914.37	902.11	905.01	22,403	-11.68(-1.27%)
Mar 09, 2023	922.06	924.90	914.51	916.69	46,467	-12.08(-1.30%)
Mar 08, 2023	916.61	938.13	916.61	928.77	37,775	+11.53(+1.26%)
Mar 07, 2023	929.25	932.00	917.19	917.24	66,697	-11.34(-1.22%)
Mar 06, 2023	930.85	930.85	920.00	928.58	48,067	-4.13(-0.44%)
Mar 03, 2023	935.02	940.24	926.87	932.71	27,506	-7.29(-0.78%)
Mar 02, 2023	952.43	952.43	936.89	940.00	31,916	-9.97(-1.05%)

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.