Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	83.69	84.44	81.21	81.27	302,934	-3.17(-3.75%)
Apr 29, 2024	83.89	84.58	83.84	84.44	209,172	+1.04(+1.25%)
Apr 26, 2024	83.28	84.12	83.26	83.40	167,144	+0.51(+0.62%)
Apr 25, 2024	82.12	83.23	82.00	82.89	273,814	-0.36(-0.43%)
Apr 24, 2024	83.99	85.55	82.64	83.25	276,252	-0.98(-1.16%)
Apr 23, 2024	83.52	84.86	83.52	84.23	185,970	+0.86(+1.03%)
Apr 22, 2024	82.25	83.72	81.76	83.37	210,014	+1.45(+1.77%)
Apr 19, 2024	81.32	82.71	80.90	81.92	235,658	+0.18(+0.22%)
Apr 18, 2024	82.50	83.38	81.57	81.74	171,467	-0.59(-0.72%)
Apr 17, 2024	85.12	85.17	82.22	82.33	286,655	-2.19(-2.59%)
Apr 16, 2024	84.33	84.97	83.37	84.52	182,012	-0.28(-0.33%)
Apr 15, 2024	85.90	86.33	84.46	84.80	171,711	-0.46(-0.54%)
Apr 12, 2024	86.90	87.08	84.83	85.26	259,629	-2.49(-2.84%)
Apr 11, 2024	87.29	87.95	86.56	87.75	211,016	+0.73(+0.84%)
Apr 10, 2024	87.31	87.79	86.13	87.02	284,211	-2.06(-2.31%)
Apr 09, 2024	89.81	89.81	88.42	89.08	169,736	-0.23(-0.26%)
Apr 08, 2024	89.80	89.86	88.90	89.31	170,700	+0.34(+0.38%)
Apr 05, 2024	89.48	89.71	88.57	88.97	211,265	-0.34(-0.38%)
Apr 04, 2024	90.50	91.07	88.61	89.31	327,072	+0.02(+0.02%)
Apr 03, 2024	87.88	90.16	87.88	89.29	516,835	+0.97(+1.10%)
Apr 02, 2024	89.99	89.99	87.80	88.32	263,942	-2.46(-2.71%)
Apr 01, 2024	92.28	92.33	90.77	90.78	241,155	-1.83(-1.98%)
Mar 28, 2024	93.32	92.34	92.34	92.61	255,442	-0.60(-0.64%)
Mar 27, 2024	92.30	93.43	91.83	93.21	266,384	+1.60(+1.75%)
Mar 26, 2024	92.36	92.71	91.24	91.61	190,569	-0.43(-0.47%)
Mar 25, 2024	92.75	93.25	91.91	92.04	229,188	-0.71(-0.77%)
Mar 22, 2024	93.09	93.24	92.04	92.75	223,784	+0.07(+0.08%)
Mar 21, 2024	91.99	93.58	91.53	92.68	365,830	+1.65(+1.81%)
Mar 20, 2024	87.87	91.24	87.57	91.03	349,537	+2.74(+3.10%)
Mar 19, 2024	86.31	88.63	86.31	88.29	243,404	+1.45(+1.67%)
Mar 18, 2024	85.80	87.68	85.62	86.84	274,495	+0.51(+0.59%)
Mar 15, 2024	84.70	86.63	84.70	86.33	618,364	+1.00(+1.17%)
Mar 14, 2024	86.19	86.31	84.39	85.33	240,589	-1.19(-1.38%)
Mar 13, 2024	86.96	87.54	86.40	86.52	229,564	-1.07(-1.22%)
Mar 12, 2024	88.16	88.16	86.35	87.59	295,343	-0.13(-0.15%)
Mar 11, 2024	89.03	89.03	87.34	87.72	316,432	-1.89(-2.11%)
Mar 08, 2024	89.98	90.96	89.01	89.61	315,618	+0.22(+0.25%)
Mar 07, 2024	88.95	90.06	88.79	89.39	262,535	+0.91(+1.03%)
Mar 06, 2024	87.82	88.67	87.25	88.48	301,344	+1.49(+1.71%)
Mar 05, 2024	86.31	88.36	85.91	86.99	302,204	-0.02(-0.02%)
Mar 04, 2024	86.83	87.53	86.65	87.01	245,326	+0.53(+0.61%)
Mar 01, 2024	85.02	86.67	85.00	86.48	223,683	+1.35(+1.58%)
Feb 29, 2024	85.37	85.55	84.34	85.13	365,413	+0.98(+1.16%)
Feb 28, 2024	82.87	84.90	82.87	84.15	277,272	+0.32(+0.38%)
Feb 27, 2024	85.89	86.30	83.80	83.83	341,733	-1.46(-1.71%)
Feb 26, 2024	83.67	85.71	83.63	85.29	422,252	+1.41(+1.68%)
Feb 23, 2024	82.25	84.17	82.12	83.88	342,156	+1.35(+1.63%)
Feb 22, 2024	81.39	82.55	80.68	82.53	239,745	+1.33(+1.64%)
Feb 21, 2024	79.50	81.49	78.60	81.20	306,611	+0.82(+1.02%)
Feb 20, 2024	81.80	82.35	79.49	80.38	293,339	-2.68(-3.22%)
Feb 16, 2024	84.58	85.31	82.96	83.06	253,024	-1.86(-2.19%)
Feb 15, 2024	84.94	85.27	83.70	84.92	223,589	+0.57(+0.68%)
Feb 14, 2024	84.03	84.79	83.05	84.35	419,766	+1.56(+1.88%)
Feb 13, 2024	82.53	83.15	80.91	82.79	937,229	-2.90(-3.38%)
Feb 12, 2024	84.16	85.85	83.85	85.69	456,024	+2.51(+3.02%)
Feb 09, 2024	85.30	85.30	81.92	83.18	518,537	-1.00(-1.19%)
Feb 08, 2024	79.75	85.56	78.01	84.18	681,569	+9.72(+13.06%)
Feb 07, 2024	74.94	75.35	74.25	74.46	352,280	-0.48(-0.64%)
Feb 06, 2024	73.49	75.47	73.49	74.94	317,929	+1.49(+2.03%)
Feb 05, 2024	74.11	74.22	72.87	73.45	154,687	-1.71(-2.27%)
Feb 02, 2024	73.87	75.30	73.69	75.16	202,500	+0.33(+0.44%)
Feb 01, 2024	74.70	75.17	73.92	74.83	187,990	+0.69(+0.93%)
Jan 31, 2024	75.92	75.98	74.11	74.14	304,538	-1.78(-2.34%)
Jan 30, 2024	75.28	76.29	75.22	75.92	121,747	+0.74(+0.98%)
Jan 29, 2024	74.58	75.34	74.15	75.18	125,582	+0.30(+0.40%)
Jan 26, 2024	75.09	75.39	74.72	74.88	104,121	+0.30(+0.40%)
Jan 25, 2024	74.67	74.73	73.68	74.58	276,071	+0.72(+0.97%)
Jan 24, 2024	75.54	75.54	73.61	73.86	204,783	-0.53(-0.71%)
Jan 23, 2024	74.79	75.46	74.06	74.39	230,230	+0.36(+0.49%)
Jan 22, 2024	74.28	74.88	73.84	74.03	199,381	+0.66(+0.90%)
Jan 19, 2024	73.34	73.60	72.23	73.37	189,373	+0.48(+0.66%)
Jan 18, 2024	72.82	73.03	72.05	72.89	177,947	+0.75(+1.04%)
Jan 17, 2024	71.30	72.36	71.16	72.14	194,604	-0.30(-0.41%)
Jan 16, 2024	72.37	73.20	71.95	72.44	191,273	-0.57(-0.78%)
Jan 12, 2024	74.59	74.59	72.59	73.01	191,558	-0.68(-0.92%)
Jan 11, 2024	73.36	73.70	72.25	73.69	258,349	+0.01(+0.01%)
Jan 10, 2024	73.37	74.21	72.61	73.68	170,309	+0.04(+0.05%)
Jan 09, 2024	74.21	74.21	73.24	73.64	199,940	-1.78(-2.36%)
Jan 08, 2024	73.88	75.45	73.64	75.42	261,092	+1.54(+2.08%)
Jan 05, 2024	74.26	75.40	73.72	73.88	186,673	-0.88(-1.18%)
Jan 04, 2024	75.00	75.47	73.93	74.76	296,072	-0.28(-0.37%)
Jan 03, 2024	75.87	76.30	74.91	75.04	253,486	-2.00(-2.59%)
Jan 02, 2024	76.35	78.20	76.35	77.04	234,709	-0.17(-0.22%)
Dec 29, 2023	78.28	78.67	77.18	77.21	206,681	-1.22(-1.55%)
Dec 28, 2023	77.97	78.43	77.57	78.43	188,123	+0.09(+0.11%)
Dec 27, 2023	78.48	79.23	78.20	78.34	188,138	-0.17(-0.22%)
Dec 26, 2023	77.58	78.75	77.48	78.51	139,977	+0.92(+1.19%)
Dec 22, 2023	77.52	78.38	77.29	77.59	193,159	+0.57(+0.74%)
Dec 21, 2023	76.29	77.18	75.95	77.02	201,743	+1.60(+2.12%)
Dec 20, 2023	76.06	77.78	75.24	75.42	376,809	-0.86(-1.13%)
Dec 19, 2023	75.57	77.24	75.57	76.28	251,776	+1.28(+1.71%)
Dec 18, 2023	75.90	76.12	74.74	75.00	343,263	-0.79(-1.04%)
Dec 15, 2023	77.09	78.03	75.72	75.79	899,776	-0.88(-1.15%)
Dec 14, 2023	75.56	76.91	75.36	76.67	300,826	+2.52(+3.40%)
Dec 13, 2023	72.58	74.35	71.85	74.15	331,417	+1.63(+2.25%)
Dec 12, 2023	72.11	73.28	71.10	72.52	222,554	+0.40(+0.55%)
Dec 11, 2023	72.49	73.13	71.89	72.12	374,107	-0.35(-0.48%)
Dec 08, 2023	71.17	72.82	71.10	72.47	369,064	+1.43(+2.01%)
Dec 07, 2023	69.24	71.07	69.24	71.04	291,336	+1.70(+2.45%)
Dec 06, 2023	69.80	71.07	69.18	69.34	229,237	+0.39(+0.56%)
Dec 05, 2023	69.09	69.78	68.68	68.95	313,083	-0.47(-0.68%)
Dec 04, 2023	67.95	69.48	67.38	69.42	286,207	+1.04(+1.52%)
Dec 01, 2023	66.15	69.15	65.60	68.38	381,614	+2.03(+3.06%)
Nov 30, 2023	66.79	66.79	65.56	66.36	460,140	+0.15(+0.23%)
Nov 29, 2023	66.93	67.64	65.44	66.21	331,304	-0.14(-0.21%)
Nov 28, 2023	68.24	68.24	66.13	66.35	259,285	-2.20(-3.21%)
Nov 27, 2023	68.04	68.94	67.75	68.54	205,055	+0.16(+0.23%)
Nov 24, 2023	68.21	69.15	68.21	68.38	89,775	-0.20(-0.29%)
Nov 22, 2023	69.26	69.55	68.53	68.58	197,826	+0.00(+0.00%)
Nov 21, 2023	68.87	69.07	68.38	68.58	226,733	-0.68(-0.98%)
Nov 20, 2023	68.78	69.33	68.43	69.26	208,271	+0.43(+0.62%)
Nov 17, 2023	68.33	69.08	68.33	68.83	262,981	+0.93(+1.37%)
Nov 16, 2023	68.86	69.10	66.67	67.90	329,401	-1.11(-1.61%)
Nov 15, 2023	68.37	70.09	68.30	69.01	478,037	+0.73(+1.07%)
Nov 14, 2023	66.34	68.55	66.34	68.28	396,707	+3.41(+5.25%)
Nov 13, 2023	64.48	65.33	64.04	64.88	274,545	+0.21(+0.32%)
Nov 10, 2023	64.30	64.87	63.20	64.67	339,018	+0.72(+1.12%)
Nov 09, 2023	65.46	65.46	63.89	63.95	280,186	-1.16(-1.78%)
Nov 08, 2023	63.79	65.54	63.47	65.11	387,055	+1.33(+2.08%)
Nov 07, 2023	64.51	64.51	62.92	63.78	391,320	-1.17(-1.80%)
Nov 06, 2023	65.14	65.72	64.41	64.95	486,225	-0.01(-0.02%)
Nov 03, 2023	64.02	66.47	62.98	64.96	747,403	+2.31(+3.68%)
Nov 02, 2023	64.03	68.94	60.47	62.65	1,107,937	-9.08(-12.66%)
Nov 01, 2023	70.69	71.98	70.61	71.73	415,744	+0.92(+1.30%)
Oct 31, 2023	71.00	71.90	70.08	70.81	309,332	+0.09(+0.13%)
Oct 30, 2023	71.36	71.49	69.60	70.72	210,369	+0.17(+0.24%)
Oct 27, 2023	71.62	71.62	70.17	70.55	204,438	-0.68(-0.95%)
Oct 26, 2023	69.28	71.52	68.77	71.23	562,902	+2.66(+3.87%)
Oct 25, 2023	69.41	69.70	68.08	68.57	288,786	-1.32(-1.89%)
Oct 24, 2023	70.27	70.85	69.37	69.89	359,457	+0.12(+0.17%)
Oct 23, 2023	71.42	72.03	69.73	69.77	311,485	-1.85(-2.58%)
Oct 20, 2023	72.53	72.91	70.66	71.62	459,497	-0.99(-1.36%)
Oct 19, 2023	74.98	75.29	72.07	72.61	678,489	-2.57(-3.41%)
Oct 18, 2023	74.44	75.87	73.73	75.18	406,702	-0.55(-0.73%)
Oct 17, 2023	74.75	76.92	74.43	75.72	525,336	+0.41(+0.54%)
Oct 16, 2023	71.66	75.66	70.83	75.32	1,331,051	+4.38(+6.18%)
Oct 13, 2023	72.22	73.49	67.67	70.93	2,164,897	-24.22(-25.45%)
Oct 12, 2023	97.13	97.13	94.49	95.15	104,427	-1.53(-1.58%)
Oct 11, 2023	96.50	97.33	95.69	96.68	185,815	+0.75(+0.78%)
Oct 10, 2023	96.10	97.18	95.88	95.93	152,100	+0.39(+0.41%)
Oct 09, 2023	93.27	95.94	93.16	95.54	158,842	+1.32(+1.40%)
Oct 06, 2023	93.73	95.30	93.28	94.22	155,036	+0.15(+0.16%)
Oct 05, 2023	94.84	95.10	93.54	94.07	197,424	-0.57(-0.60%)
Oct 04, 2023	93.59	94.85	93.35	94.64	181,379	+1.38(+1.48%)
Oct 03, 2023	95.77	96.45	93.24	93.26	246,985	-3.10(-3.21%)
Oct 02, 2023	96.24	96.81	95.98	96.36	230,217	-0.07(-0.07%)
Sep 29, 2023	96.59	97.05	95.53	96.43	275,542	+0.26(+0.27%)
Sep 28, 2023	94.02	96.50	94.02	96.17	188,264	+2.14(+2.27%)
Sep 27, 2023	93.03	94.68	92.51	94.03	271,986	+1.84(+1.99%)
Sep 26, 2023	93.93	93.93	91.93	92.19	208,040	-2.29(-2.42%)
Sep 25, 2023	93.25	94.52	93.92	94.48	133,227	+0.53(+0.56%)
Sep 22, 2023	94.59	95.17	93.91	93.95	160,002	-0.40(-0.42%)
Sep 21, 2023	95.16	95.16	93.61	94.35	157,470	-1.18(-1.23%)
Sep 20, 2023	96.92	97.58	95.44	95.53	163,080	-1.04(-1.08%)
Sep 19, 2023	97.65	98.02	95.81	96.57	186,811	-0.95(-0.97%)
Sep 18, 2023	97.13	97.98	97.04	97.52	141,808	+0.77(+0.79%)
Sep 15, 2023	96.89	97.42	95.84	96.75	575,427	-0.56(-0.57%)
Sep 14, 2023	95.81	97.42	95.77	97.31	206,966	+2.04(+2.14%)
Sep 13, 2023	95.86	96.06	94.47	95.27	183,860	-0.91(-0.95%)
Sep 12, 2023	96.34	97.32	95.90	96.18	222,359	-0.52(-0.54%)
Sep 11, 2023	97.09	97.24	95.60	96.70	280,064	+0.36(+0.37%)
Sep 08, 2023	96.01	96.89	95.84	96.34	228,109	+0.27(+0.28%)
Sep 07, 2023	95.60	96.42	94.67	96.07	238,292	-0.12(-0.12%)
Sep 06, 2023	94.81	96.35	94.51	96.19	218,821	+1.50(+1.58%)
Sep 05, 2023	95.06	95.89	94.12	94.69	350,172	+0.90(+0.96%)
Sep 01, 2023	94.15	95.02	93.38	93.79	217,516	+0.06(+0.06%)
Aug 31, 2023	92.54	94.28	92.48	93.73	369,945	+1.25(+1.35%)
Aug 30, 2023	91.84	93.53	91.84	92.49	223,569	+0.74(+0.81%)
Aug 29, 2023	89.88	91.80	89.88	91.75	226,090	+1.52(+1.68%)
Aug 28, 2023	88.81	90.66	88.81	90.23	171,866	+1.72(+1.94%)
Aug 25, 2023	88.03	89.36	87.55	88.51	180,812	+0.87(+0.99%)
Aug 24, 2023	88.18	89.00	87.41	87.64	235,966	-0.86(-0.97%)
Aug 23, 2023	86.93	88.83	86.85	88.50	188,982	+1.64(+1.88%)
Aug 22, 2023	86.31	87.59	85.98	86.87	248,458	+1.26(+1.47%)
Aug 21, 2023	85.18	85.75	84.51	85.61	176,282	+0.37(+0.43%)
Aug 18, 2023	84.31	85.61	84.26	85.24	195,114	+0.05(+0.06%)
Aug 17, 2023	86.44	86.75	84.90	85.19	201,940	-0.96(-1.11%)
Aug 16, 2023	85.62	86.64	85.33	86.15	228,486	+0.39(+0.45%)
Aug 15, 2023	87.23	87.49	85.74	85.76	170,539	-1.98(-2.25%)
Aug 14, 2023	87.49	88.39	86.87	87.73	234,977	+0.21(+0.24%)
Aug 11, 2023	86.15	87.66	86.15	87.52	254,878	+1.04(+1.20%)
Aug 10, 2023	86.23	86.55	85.51	86.49	425,427	+0.34(+0.39%)
Aug 09, 2023	87.03	87.28	86.00	86.15	258,800	-0.99(-1.13%)
Aug 08, 2023	85.89	87.35	85.46	87.14	293,229	+0.36(+0.41%)
Aug 07, 2023	87.19	88.20	86.29	86.78	335,967	-0.32(-0.37%)
Aug 04, 2023	88.01	89.01	86.57	87.10	399,314	-1.54(-1.73%)
Aug 03, 2023	91.14	91.14	84.08	88.63	686,513	-5.25(-5.59%)
Aug 02, 2023	94.74	95.93	93.71	93.88	241,249	-1.88(-1.96%)
Aug 01, 2023	96.27	96.76	95.06	95.76	240,311	-0.71(-0.73%)
Jul 31, 2023	94.76	96.51	94.73	96.47	241,470	+1.96(+2.07%)
Jul 28, 2023	97.06	97.06	94.38	94.51	345,426	-1.78(-1.85%)
Jul 27, 2023	97.34	97.94	95.74	96.29	180,013	-0.20(-0.21%)
Jul 26, 2023	95.48	96.95	95.48	96.49	138,858	+0.40(+0.42%)
Jul 25, 2023	95.51	96.51	95.37	96.09	165,826	+0.63(+0.66%)
Jul 24, 2023	95.84	96.66	95.42	95.46	145,710	-0.15(-0.16%)
Jul 21, 2023	97.29	97.34	95.08	95.61	210,541	-0.68(-0.70%)
Jul 20, 2023	97.89	97.89	96.09	96.29	132,648	-1.12(-1.15%)
Jul 19, 2023	98.53	98.63	96.37	97.41	144,268	-1.44(-1.45%)
Jul 18, 2023	97.97	98.95	97.47	98.84	192,332	+0.28(+0.28%)
Jul 17, 2023	97.32	98.87	96.90	98.56	129,387	+1.23(+1.26%)
Jul 14, 2023	98.85	98.85	96.95	97.34	146,248	-0.84(-0.85%)
Jul 13, 2023	97.86	98.69	97.42	98.18	104,203	+0.67(+0.69%)
Jul 12, 2023	97.83	98.76	96.84	97.51	259,321	+0.53(+0.55%)
Jul 11, 2023	96.91	97.77	96.23	96.98	115,009	+0.20(+0.21%)
Jul 10, 2023	94.96	97.01	94.96	96.78	242,568	+1.37(+1.43%)
Jul 07, 2023	95.39	96.83	95.37	95.41	175,567	+0.38(+0.40%)
Jul 06, 2023	93.93	95.33	93.81	95.03	187,827	-0.39(-0.41%)
Jul 05, 2023	95.54	95.94	94.66	95.42	172,515	-0.71(-0.74%)
Jul 03, 2023	95.33	96.23	94.86	96.13	78,314	+0.65(+0.68%)
Jun 30, 2023	95.82	96.57	95.39	95.48	237,667	+0.11(+0.12%)
Jun 29, 2023	93.25	95.65	93.25	95.37	212,090	+2.18(+2.34%)
Jun 28, 2023	92.58	93.95	92.39	93.19	154,809	+0.62(+0.67%)
Jun 27, 2023	90.37	93.29	90.06	92.58	210,875	+2.55(+2.83%)
Jun 26, 2023	91.05	92.75	90.01	90.03	242,521	-0.66(-0.73%)
Jun 23, 2023	93.14	94.07	90.40	90.69	788,118	-3.62(-3.84%)
Jun 22, 2023	93.98	94.93	93.23	94.31	188,620	-0.05(-0.05%)
Jun 21, 2023	93.98	95.38	93.57	94.36	182,914	-0.34(-0.36%)
Jun 20, 2023	94.37	95.02	93.98	94.70	216,155	-0.30(-0.32%)
Jun 16, 2023	95.18	95.34	94.02	95.00	488,187	+0.56(+0.59%)
Jun 15, 2023	94.63	94.92	93.78	94.44	241,721	+14.23(+17.75%)
May 08, 2023	81.03	81.95	79.81	80.21	250,893	-0.52(-0.64%)
May 05, 2023	79.94	81.21	79.89	80.73	390,891	+2.40(+3.07%)
May 04, 2023	79.22	80.31	77.96	78.32	411,565	-1.14(-1.43%)
May 03, 2023	81.20	85.78	79.36	79.46	588,257	+0.16(+0.20%)
May 02, 2023	78.67	80.21	77.38	79.30	456,857	-0.07(-0.09%)

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.