Date	Open	High	Low	Close	Volume	Change (%)
May 03, 2024	81.27	81.37	79.70	81.33	19,395,380	+1.00(+1.24%)
May 02, 2024	77.59	81.42	77.16	80.33	36,610,528	+4.82(+6.38%)
May 01, 2024	74.99	76.25	74.87	75.51	10,556,807	+0.66(+0.88%)
Apr 30, 2024	75.89	76.29	74.48	74.85	12,847,658	-1.56(-2.04%)
Apr 29, 2024	75.65	76.53	75.22	76.41	13,198,752	+0.86(+1.14%)
Apr 26, 2024	76.18	76.93	75.06	75.55	14,216,113	+0.44(+0.59%)
Apr 25, 2024	73.81	75.20	73.81	75.11	11,908,131	+0.48(+0.64%)
Apr 24, 2024	73.74	74.70	73.50	74.63	16,351,422	+2.12(+2.92%)
Apr 23, 2024	71.08	72.80	70.99	72.51	15,262,790	+1.83(+2.59%)
Apr 22, 2024	69.69	70.90	69.12	70.68	15,019,665	+1.61(+2.33%)
Apr 19, 2024	68.42	69.15	68.36	69.07	13,084,098	+0.19(+0.28%)
Apr 18, 2024	69.09	69.62	68.80	68.88	9,470,810	+0.06(+0.09%)
Apr 17, 2024	69.71	70.01	68.72	68.82	12,743,908	-0.79(-1.13%)
Apr 16, 2024	70.02	70.31	69.29	69.61	18,201,944	-1.01(-1.43%)
Apr 15, 2024	71.73	72.05	70.17	70.62	16,032,067	-0.67(-0.94%)
Apr 12, 2024	72.94	72.98	71.29	71.29	18,231,472	-3.56(-4.76%)
Apr 11, 2024	75.21	75.43	74.37	74.85	14,969,620	+0.26(+0.35%)
Apr 10, 2024	74.44	75.17	73.74	74.59	20,555,536	+1.60(+2.19%)
Apr 09, 2024	72.37	73.24	72.31	72.99	14,069,704	+1.28(+1.78%)
Apr 08, 2024	71.96	72.39	71.56	71.71	10,582,710	+0.05(+0.07%)
Apr 05, 2024	71.68	72.03	71.41	71.66	12,260,294	-0.29(-0.40%)
Apr 04, 2024	72.98	73.23	71.90	71.95	11,077,874	-0.49(-0.68%)
Apr 03, 2024	72.42	72.87	72.11	72.44	11,761,615	-0.44(-0.60%)
Apr 02, 2024	72.57	73.14	72.51	72.88	17,282,896	-0.49(-0.67%)
Apr 01, 2024	73.24	73.58	72.81	73.37	14,297,502	+1.01(+1.40%)
Mar 28, 2024	72.08	72.59	72.06	72.36	14,073,457	+0.77(+1.08%)
Mar 27, 2024	70.89	71.69	70.58	71.59	13,265,622	+0.11(+0.15%)
Mar 26, 2024	71.84	71.87	71.09	71.48	10,869,753	+0.02(+0.03%)
Mar 25, 2024	71.94	72.49	71.36	71.46	12,402,144	-0.67(-0.93%)
Mar 22, 2024	72.48	72.62	72.04	72.13	12,772,008	-1.70(-2.30%)
Mar 21, 2024	74.30	74.74	73.77	73.83	11,848,258	-0.35(-0.47%)
Mar 20, 2024	73.55	74.33	73.30	74.18	11,101,910	+0.76(+1.04%)
Mar 19, 2024	73.08	73.73	72.85	73.42	8,156,310	-0.10(-0.14%)
Mar 18, 2024	73.42	74.02	73.33	73.52	8,536,592	+0.10(+0.14%)
Mar 15, 2024	73.57	74.13	73.39	73.42	10,233,690	+0.02(+0.03%)
Mar 14, 2024	75.23	75.39	73.23	73.40	18,911,302	-2.99(-3.91%)
Mar 13, 2024	75.94	77.45	75.94	76.39	15,302,918	+0.33(+0.43%)
Mar 12, 2024	75.87	76.48	75.22	76.06	13,288,543	+1.20(+1.60%)
Mar 11, 2024	74.63	76.06	74.55	74.86	13,491,589	+1.31(+1.78%)
Mar 08, 2024	72.81	73.76	72.76	73.55	16,430,440	+1.01(+1.39%)
Mar 07, 2024	72.60	72.76	71.76	72.54	12,352,217	-1.17(-1.59%)
Mar 06, 2024	74.20	74.72	73.61	73.71	19,763,176	+1.64(+2.28%)
Mar 05, 2024	71.25	72.71	71.05	72.07	15,772,549	+0.07(+0.10%)
Mar 04, 2024	73.73	73.73	71.70	72.00	19,508,970	-2.62(-3.51%)
Mar 01, 2024	74.48	75.09	74.37	74.62	11,980,148	+0.59(+0.80%)
Feb 29, 2024	74.68	75.04	73.80	74.03	12,529,012	-0.56(-0.75%)
Feb 28, 2024	76.02	76.18	74.45	74.59	16,861,868	-3.09(-3.98%)
Feb 27, 2024	77.53	78.05	77.25	77.68	14,618,380	+1.17(+1.53%)
Feb 26, 2024	75.62	76.57	75.34	76.51	13,951,182	+0.55(+0.72%)
Feb 23, 2024	76.48	76.94	75.15	75.96	12,301,744	-0.16(-0.21%)
Feb 22, 2024	75.10	76.38	75.00	76.12	14,798,846	+0.54(+0.71%)
Feb 21, 2024	74.48	76.39	74.07	75.58	23,628,184	+2.44(+3.34%)
Feb 20, 2024	73.46	73.67	72.18	73.14	14,330,352	-0.77(-1.04%)
Feb 16, 2024	74.86	75.37	73.90	73.91	16,393,371	+0.09(+0.12%)
Feb 15, 2024	73.22	74.14	73.08	73.82	11,938,129	+0.43(+0.59%)
Feb 14, 2024	72.31	73.41	72.23	73.39	12,759,412	+1.79(+2.50%)
Feb 13, 2024	71.96	73.03	71.42	71.60	13,503,131	-1.54(-2.11%)
Feb 12, 2024	72.31	74.13	72.31	73.14	18,111,700	+1.12(+1.56%)
Feb 09, 2024	70.80	72.08	70.00	72.02	18,998,448	+1.24(+1.75%)
Feb 08, 2024	71.89	73.20	70.65	70.78	32,941,016	-2.86(-3.88%)
Feb 07, 2024	74.56	76.17	73.15	73.64	53,634,464	-4.59(-5.87%)
Feb 06, 2024	77.04	78.34	75.73	78.23	39,073,060	+3.60(+4.82%)
Feb 05, 2024	72.17	75.15	71.86	74.63	27,602,122	+2.78(+3.87%)
Feb 02, 2024	72.13	72.23	71.05	71.85	18,824,280	-0.61(-0.84%)
Feb 01, 2024	73.15	73.47	72.12	72.46	14,371,467	+0.29(+0.40%)
Jan 31, 2024	71.50	72.94	71.50	72.17	15,684,342	-0.15(-0.21%)
Jan 30, 2024	72.46	73.06	72.08	72.32	17,039,284	-1.26(-1.71%)
Jan 29, 2024	74.67	74.81	72.83	73.58	17,544,548	-0.43(-0.58%)
Jan 26, 2024	73.10	74.72	72.92	74.01	19,423,604	+0.16(+0.22%)
Jan 25, 2024	75.19	75.50	73.56	73.85	23,194,164	-1.35(-1.80%)
Jan 24, 2024	75.29	75.62	74.22	75.20	36,381,344	+1.18(+1.59%)
Jan 23, 2024	72.75	74.50	72.55	74.02	53,283,900	+5.39(+7.85%)
Jan 22, 2024	67.28	68.74	66.63	68.63	27,240,164	-0.79(-1.14%)
Jan 19, 2024	67.20	69.91	66.92	69.42	34,547,988	+1.37(+2.01%)
Jan 18, 2024	68.60	69.08	68.00	68.05	19,247,180	-0.88(-1.28%)
Jan 17, 2024	67.72	69.00	67.26	68.93	22,645,660	-0.53(-0.76%)
Jan 16, 2024	70.13	70.53	69.30	69.46	27,533,174	-2.38(-3.31%)
Jan 12, 2024	72.59	73.43	71.81	71.84	16,147,336	-0.54(-0.75%)
Jan 11, 2024	72.54	73.13	71.53	72.38	18,056,756	+0.97(+1.36%)
Jan 10, 2024	71.38	71.78	71.05	71.41	19,475,196	-0.61(-0.85%)
Jan 09, 2024	71.25	72.12	70.96	72.02	21,341,192	-0.86(-1.18%)
Jan 08, 2024	71.25	73.06	70.92	72.88	21,963,902	-0.13(-0.18%)
Jan 05, 2024	74.00	74.00	72.86	73.01	21,725,234	-1.65(-2.21%)
Jan 04, 2024	75.56	75.72	74.44	74.66	18,393,812	-1.93(-2.52%)
Jan 03, 2024	74.33	76.69	74.07	76.59	24,385,436	+1.83(+2.45%)
Jan 02, 2024	76.05	76.08	74.51	74.76	21,666,590	-2.75(-3.55%)
Dec 29, 2023	77.06	77.64	76.82	77.51	14,094,666	+0.27(+0.35%)
Dec 28, 2023	77.23	77.79	76.98	77.24	18,902,244	+1.13(+1.48%)
Dec 27, 2023	76.28	76.45	75.41	76.11	14,878,119	+0.26(+0.34%)
Dec 26, 2023	76.16	76.97	75.73	75.85	13,079,087	+0.57(+0.76%)
Dec 22, 2023	74.50	75.68	74.44	75.28	20,004,448	-0.98(-1.29%)
Dec 21, 2023	74.86	76.29	74.35	76.26	20,763,012	+2.91(+3.97%)
Dec 20, 2023	74.58	75.30	73.33	73.35	27,496,984	-1.04(-1.40%)
Dec 19, 2023	73.41	75.00	73.24	74.39	21,156,292	+1.53(+2.10%)
Dec 18, 2023	73.07	73.25	72.24	72.86	17,348,918	-0.66(-0.90%)
Dec 15, 2023	73.02	74.54	72.35	73.52	31,778,040	+1.97(+2.76%)
Dec 14, 2023	70.52	72.27	70.47	71.55	25,490,230	+1.04(+1.47%)
Dec 13, 2023	69.97	70.53	69.19	70.51	21,854,660	+0.07(+0.10%)
Dec 12, 2023	70.43	71.00	69.99	70.44	14,858,144	+0.02(+0.03%)
Dec 11, 2023	69.56	70.66	69.15	70.42	19,964,586	-0.76(-1.07%)
Dec 08, 2023	71.06	71.48	70.88	71.18	17,142,192	-0.19(-0.26%)
Dec 07, 2023	70.59	71.41	70.50	71.37	19,177,562	+0.83(+1.18%)
Dec 06, 2023	71.40	71.98	70.54	70.54	30,861,028	-0.88(-1.23%)
Dec 05, 2023	71.08	71.74	70.97	71.42	19,287,748	-0.64(-0.89%)
Dec 04, 2023	71.71	72.60	71.52	72.06	21,290,854	-0.95(-1.30%)
Dec 01, 2023	72.15	73.16	71.16	73.01	28,603,666	-0.88(-1.19%)
Nov 30, 2023	73.71	73.95	73.03	73.89	18,067,870	+0.21(+0.28%)
Nov 29, 2023	74.01	74.46	73.44	73.68	31,309,520	-2.04(-2.70%)
Nov 28, 2023	75.54	75.82	74.26	75.72	23,962,492	-0.78(-1.02%)
Nov 27, 2023	76.53	78.20	76.07	76.50	18,443,340	-0.95(-1.22%)
Nov 24, 2023	77.23	78.02	77.17	77.45	12,416,402	-0.46(-0.60%)
Nov 22, 2023	78.23	78.65	77.09	77.91	19,237,322	+0.02(+0.03%)
Nov 21, 2023	76.82	78.22	76.57	77.89	20,829,530	+0.47(+0.61%)
Nov 20, 2023	75.89	77.70	75.54	77.42	31,933,266	+0.85(+1.11%)
Nov 17, 2023	76.00	77.42	75.73	76.57	36,068,796	-1.49(-1.91%)
Nov 16, 2023	78.47	79.70	77.19	78.06	63,786,140	-7.85(-9.14%)
Nov 15, 2023	85.81	86.67	84.75	85.92	29,168,830	+3.16(+3.82%)
Nov 14, 2023	81.66	83.41	81.23	82.76	21,094,656	+1.59(+1.96%)
Nov 13, 2023	81.65	82.21	80.99	81.17	11,380,331	-0.48(-0.59%)
Nov 10, 2023	81.32	81.77	80.58	81.65	9,929,276	+0.02(+0.02%)
Nov 09, 2023	83.46	83.57	81.38	81.63	11,013,358	-2.04(-2.44%)
Nov 08, 2023	83.50	84.59	83.36	83.68	8,243,323	-0.60(-0.71%)
Nov 07, 2023	83.73	84.52	82.99	84.28	8,927,422	+0.05(+0.06%)
Nov 06, 2023	85.40	85.57	84.10	84.23	9,882,233	+0.05(+0.06%)
Nov 03, 2023	83.81	84.94	83.38	84.18	15,352,038	+1.87(+2.28%)
Nov 02, 2023	82.54	82.87	81.93	82.30	10,708,823	+0.92(+1.13%)
Nov 01, 2023	80.63	81.40	80.13	81.39	9,669,265	-0.06(-0.07%)
Oct 31, 2023	80.85	81.45	79.81	81.45	12,248,815	-0.59(-0.72%)
Oct 30, 2023	82.52	83.12	79.66	82.04	9,096,037	+0.32(+0.39%)
Oct 27, 2023	82.76	83.00	81.39	81.72	10,940,733	+0.31(+0.38%)
Oct 26, 2023	80.18	81.99	80.12	81.42	13,172,812	+1.46(+1.83%)
Oct 25, 2023	80.22	80.91	79.71	79.96	11,531,782	-1.82(-2.22%)
Oct 24, 2023	79.38	82.21	79.37	81.77	18,155,466	+2.33(+2.93%)
Oct 23, 2023	78.37	79.85	77.97	79.44	13,337,435	+0.56(+0.71%)
Oct 20, 2023	79.17	79.79	78.72	78.88	14,833,011	-1.65(-2.05%)
Oct 19, 2023	80.40	81.30	80.04	80.53	12,787,612	-1.38(-1.69%)
Oct 18, 2023	81.86	82.62	81.66	81.91	9,442,698	-0.89(-1.07%)
Oct 17, 2023	81.65	83.24	81.46	82.80	8,379,416	-0.39(-0.47%)
Oct 16, 2023	82.59	83.84	81.53	83.19	10,207,358	+0.29(+0.35%)
Oct 13, 2023	82.94	84.36	82.64	82.91	10,485,364	-0.48(-0.58%)
Oct 12, 2023	86.42	86.51	83.09	83.39	16,343,303	-3.23(-3.73%)
Oct 11, 2023	86.84	87.62	85.99	86.62	11,245,822	+0.60(+0.70%)
Oct 10, 2023	84.53	86.58	84.44	86.01	13,721,431	+2.29(+2.73%)
Oct 09, 2023	82.80	84.08	82.46	83.72	11,013,668	-1.19(-1.41%)
Oct 06, 2023	83.13	85.37	82.89	84.92	13,604,118	+2.36(+2.86%)
Oct 05, 2023	82.41	82.60	81.36	82.56	10,445,709	-0.40(-0.49%)
Oct 04, 2023	83.16	83.42	82.54	82.96	9,009,180	-0.45(-0.54%)
Oct 03, 2023	83.38	83.87	82.84	83.42	11,597,905	-1.96(-2.30%)

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.