Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	1446	1464	1446	1458	34,497	+9.06(+0.63%)
Apr 29, 2024	1439	1463	1436	1449	36,725	+12.82(+0.89%)
Apr 26, 2024	1445	1450	1433	1437	33,777	-14.43(-0.99%)
Apr 25, 2024	1462	1470	1440	1451	29,812	-11.41(-0.78%)
Apr 24, 2024	1475	1484	1450	1462	38,281	-17.29(-1.17%)
Apr 23, 2024	1477	1487	1468	1480	36,619	+8.24(+0.56%)
Apr 22, 2024	1464	1483	1452	1471	37,422	+14.72(+1.01%)
Apr 19, 2024	1444	1457	1439	1457	42,653	+20.56(+1.43%)
Apr 18, 2024	1437	1445	1420	1436	27,009	+7.62(+0.53%)
Apr 17, 2024	1421	1433	1418	1429	39,738	+4.85(+0.34%)
Apr 16, 2024	1428	1436	1420	1424	40,261	-3.41(-0.24%)
Apr 15, 2024	1446	1449	1425	1427	41,536	-5.47(-0.38%)
Apr 12, 2024	1443	1462	1427	1433	60,484	-11.31(-0.78%)
Apr 11, 2024	1487	1489	1438	1444	74,102	-46.24(-3.10%)
Apr 10, 2024	1484	1504	1482	1490	38,936	-0.16(-0.01%)
Apr 09, 2024	1499	1508	1482	1490	41,293	-18.07(-1.20%)
Apr 08, 2024	1511	1523	1505	1508	33,276	-1.11(-0.07%)
Apr 05, 2024	1487	1520	1487	1509	45,005	+19.39(+1.30%)
Apr 04, 2024	1512	1514	1487	1490	31,160	-4.22(-0.28%)
Apr 03, 2024	1499	1512	1493	1494	25,448	-8.20(-0.55%)
Apr 02, 2024	1508	1512	1497	1502	31,596	-6.32(-0.42%)
Apr 01, 2024	1523	1523	1497	1509	37,641	-12.70(-0.83%)
Mar 28, 2024	1533	1535	1513	1521	39,571	-5.87(-0.38%)
Mar 27, 2024	1495	1530	1491	1527	40,219	+37.39(+2.51%)
Mar 26, 2024	1513	1519	1486	1490	43,021	-21.78(-1.44%)
Mar 25, 2024	1519	1531	1508	1512	31,947	-6.89(-0.45%)
Mar 22, 2024	1522	1528	1516	1519	29,181	-4.00(-0.26%)
Mar 21, 2024	1514	1530	1510	1523	34,306	+8.23(+0.54%)
Mar 20, 2024	1511	1520	1510	1514	37,695	+1.40(+0.09%)
Mar 19, 2024	1516	1524	1508	1513	51,521	+3.25(+0.22%)
Mar 18, 2024	1521	1528	1506	1510	40,195	-13.29(-0.87%)
Mar 15, 2024	1495	1526	1490	1523	64,837	+16.85(+1.12%)
Mar 14, 2024	1503	1514	1497	1506	48,347	+4.91(+0.33%)
Mar 13, 2024	1500	1508	1492	1501	42,208	+2.65(+0.18%)
Mar 12, 2024	1499	1511	1492	1499	38,574	-2.19(-0.15%)
Mar 11, 2024	1490	1505	1490	1501	24,062	+3.93(+0.26%)
Mar 08, 2024	1500	1510	1495	1497	23,366	-3.38(-0.23%)
Mar 07, 2024	1504	1509	1491	1500	36,855	-5.99(-0.40%)
Mar 06, 2024	1485	1513	1479	1506	42,666	+30.31(+2.05%)
Mar 05, 2024	1484	1499	1469	1476	55,178	-7.80(-0.53%)
Mar 04, 2024	1488	1502	1482	1484	43,092	-10.01(-0.67%)
Mar 01, 2024	1494	1514	1485	1494	57,501	+1.28(+0.09%)
Feb 29, 2024	1490	1496	1469	1492	114,892	+4.58(+0.31%)
Feb 28, 2024	1461	1491	1461	1488	50,792	+26.48(+1.81%)
Feb 27, 2024	1454	1466	1432	1461	52,025	+18.35(+1.27%)
Feb 26, 2024	1476	1491	1441	1443	64,202	-28.45(-1.93%)
Feb 23, 2024	1477	1485	1466	1472	53,475	-3.00(-0.20%)
Feb 22, 2024	1467	1480	1459	1475	48,289	+11.70(+0.80%)
Feb 21, 2024	1456	1468	1451	1463	38,392	+9.69(+0.67%)
Feb 20, 2024	1452	1474	1450	1453	44,600	-8.37(-0.57%)
Feb 16, 2024	1472	1483	1461	1462	41,190	-8.16(-0.56%)
Feb 15, 2024	1471	1492	1467	1470	58,316	+0.69(+0.05%)
Feb 14, 2024	1444	1469	1441	1469	39,340	+28.01(+1.94%)
Feb 13, 2024	1445	1451	1431	1441	50,615	-3.01(-0.21%)
Feb 12, 2024	1434	1452	1427	1444	49,886	+15.03(+1.05%)
Feb 09, 2024	1407	1435	1405	1429	54,976	+20.49(+1.45%)
Feb 08, 2024	1441	1449	1407	1408	63,519	-36.97(-2.56%)
Feb 07, 2024	1419	1456	1415	1445	67,115	+37.66(+2.68%)
Feb 06, 2024	1432	1434	1407	1408	87,182	-10.70(-0.75%)
Feb 05, 2024	1412	1430	1412	1418	91,624	+6.05(+0.43%)
Feb 02, 2024	1409	1426	1399	1412	114,524	+17.28(+1.24%)

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.