Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	87.14	87.34	85.84	85.84	261,690	-1.67(-1.91%)
Apr 29, 2024	87.27	87.69	87.12	87.51	171,027	+0.51(+0.59%)
Apr 26, 2024	86.85	87.37	86.78	87.00	118,008	+0.26(+0.30%)
Apr 25, 2024	86.10	86.97	85.66	86.74	187,236	-0.25(-0.29%)
Apr 24, 2024	87.14	87.64	86.37	86.99	578,305	+0.06(+0.07%)
Apr 23, 2024	85.87	87.23	85.87	86.93	681,919	+1.35(+1.58%)
Apr 22, 2024	85.24	86.18	84.82	85.58	316,123	+0.73(+0.86%)
Apr 19, 2024	84.78	85.49	84.34	84.85	177,121	-0.18(-0.21%)
Apr 18, 2024	85.63	86.07	84.78	85.03	239,415	-0.31(-0.36%)
Apr 17, 2024	86.66	86.67	85.24	85.34	447,526	-0.76(-0.88%)
Apr 16, 2024	86.25	86.66	85.60	86.10	303,585	-0.36(-0.42%)
Apr 15, 2024	88.29	88.48	86.31	86.46	232,342	-1.02(-1.17%)
Apr 12, 2024	88.40	88.57	87.22	87.48	231,846	-1.33(-1.50%)
Apr 11, 2024	89.08	89.10	88.28	88.81	186,182	+0.02(+0.02%)
Apr 10, 2024	88.52	89.40	88.18	88.79	430,002	-1.46(-1.62%)
Apr 09, 2024	90.60	90.72	89.43	90.25	217,839	-0.15(-0.17%)
Apr 08, 2024	90.46	90.64	90.10	90.40	346,451	+0.22(+0.24%)
Apr 05, 2024	89.19	90.43	89.13	90.18	342,116	+1.05(+1.18%)
Apr 04, 2024	90.81	91.04	88.94	89.13	310,632	-0.97(-1.08%)
Apr 03, 2024	89.46	90.33	89.46	90.10	803,584	+0.36(+0.40%)
Apr 02, 2024	90.09	90.13	89.30	89.74	685,905	-1.16(-1.28%)
Apr 01, 2024	91.51	91.51	90.78	90.90	4,269,782	-0.35(-0.38%)
Mar 28, 2024	91.30	91.74	91.12	91.25	188,657	+0.17(+0.19%)
Mar 27, 2024	90.61	91.11	90.35	91.08	236,476	+1.12(+1.24%)
Mar 26, 2024	90.44	90.53	89.96	89.96	712,567	-0.10(-0.11%)
Mar 25, 2024	90.18	90.55	90.06	90.06	298,185	-0.09(-0.10%)
Mar 22, 2024	90.60	90.68	89.88	90.15	653,135	-0.47(-0.52%)
Mar 21, 2024	90.03	90.82	90.03	90.62	203,583	+1.10(+1.22%)
Mar 20, 2024	88.39	89.73	88.31	89.52	250,004	+1.09(+1.23%)
Mar 19, 2024	87.60	88.55	87.60	88.44	204,654	+0.70(+0.80%)
Mar 18, 2024	88.17	88.36	87.74	87.74	148,954	-0.12(-0.14%)
Mar 15, 2024	87.86	88.37	87.81	87.86	239,655	-0.30(-0.34%)
Mar 14, 2024	89.00	89.24	87.48	88.16	252,039	-0.87(-0.98%)
Mar 13, 2024	88.66	89.27	88.54	89.03	158,528	+0.49(+0.55%)
Mar 12, 2024	87.97	88.65	87.65	88.54	315,255	+0.77(+0.88%)
Mar 11, 2024	88.10	88.32	87.19	87.77	207,591	-0.67(-0.76%)
Mar 08, 2024	89.60	90.04	88.18	88.44	301,919	-0.80(-0.90%)
Mar 07, 2024	88.85	89.35	88.80	89.24	214,784	+0.93(+1.05%)
Mar 06, 2024	88.41	88.77	87.93	88.31	420,333	+0.74(+0.84%)
Mar 05, 2024	87.57	88.05	87.07	87.57	359,529	-0.48(-0.54%)
Mar 04, 2024	87.94	88.58	87.91	88.05	321,303	+0.92(+1.05%)
Mar 01, 2024	86.44	87.24	86.35	87.13	297,469	+0.81(+0.94%)
Feb 29, 2024	86.09	86.51	85.71	86.32	201,233	+0.90(+1.05%)
Feb 28, 2024	84.73	85.61	84.71	85.42	223,367	+0.22(+0.26%)
Feb 27, 2024	85.28	85.28	84.88	85.20	181,543	+0.28(+0.33%)
Feb 26, 2024	84.72	85.11	84.58	84.92	156,629	+0.16(+0.19%)
Feb 23, 2024	84.66	84.97	84.24	84.76	522,634	+0.13(+0.15%)
Feb 22, 2024	83.57	84.77	83.57	84.63	480,224	+1.97(+2.38%)
Feb 21, 2024	82.38	82.83	82.10	82.67	338,994	-0.05(-0.06%)
Feb 20, 2024	82.70	82.78	82.10	82.72	236,340	-0.69(-0.83%)
Feb 16, 2024	84.10	84.33	83.32	83.40	341,803	-0.82(-0.97%)
Feb 15, 2024	83.22	84.31	83.22	84.22	268,148	+1.60(+1.93%)
Feb 14, 2024	82.05	82.77	81.72	82.63	234,189	+1.31(+1.61%)
Feb 13, 2024	80.98	82.07	80.65	81.32	300,327	-1.63(-1.96%)
Feb 12, 2024	82.45	83.29	82.45	82.95	291,505	+0.50(+0.61%)
Feb 09, 2024	81.97	82.50	81.88	82.45	210,121	+0.74(+0.90%)
Feb 08, 2024	80.81	81.76	80.81	81.71	161,574	+0.86(+1.06%)
Feb 07, 2024	80.52	81.18	80.14	80.85	312,603	+0.67(+0.83%)
Feb 06, 2024	79.65	80.20	79.56	80.18	378,001	+0.53(+0.66%)
Feb 05, 2024	79.88	79.96	78.93	79.65	1,066,183	-0.66(-0.82%)
Feb 02, 2024	79.63	80.66	79.25	80.31	490,469	+0.29(+0.36%)
Feb 01, 2024	79.12	80.07	78.62	80.02	837,661	+1.25(+1.58%)
Jan 31, 2024	79.94	80.26	78.73	78.77	226,497	-1.25(-1.56%)
Jan 30, 2024	79.91	80.19	79.73	80.02	139,777	-0.07(-0.09%)
Jan 29, 2024	79.28	80.12	79.16	80.09	165,175	+0.77(+0.97%)
Jan 26, 2024	79.51	79.74	79.08	79.32	217,047	-0.01(-0.01%)
Jan 25, 2024	79.48	79.70	78.95	79.33	213,150	+0.50(+0.63%)
Jan 24, 2024	80.03	80.06	78.78	78.83	243,133	-0.65(-0.82%)
Jan 23, 2024	80.12	80.24	79.14	79.48	159,997	-0.38(-0.48%)
Jan 22, 2024	79.38	79.96	79.38	79.86	227,715	+0.95(+1.20%)
Jan 19, 2024	78.31	78.96	77.97	78.91	243,801	+0.85(+1.09%)
Jan 18, 2024	77.78	78.12	77.23	78.06	203,366	+0.77(+0.99%)
Jan 17, 2024	76.88	77.36	76.79	77.29	337,820	-0.38(-0.49%)
Jan 16, 2024	77.52	77.94	77.19	77.67	355,803	-0.32(-0.41%)
Jan 12, 2024	78.46	78.71	77.69	77.99	159,517	+0.09(+0.12%)
Jan 11, 2024	77.86	77.98	77.03	77.90	239,063	+0.03(+0.04%)
Jan 10, 2024	77.67	77.98	77.37	77.87	196,256	+0.31(+0.40%)
Jan 09, 2024	77.43	77.84	77.06	77.56	229,694	-0.43(-0.55%)
Jan 08, 2024	76.84	77.99	76.62	77.99	319,051	+1.17(+1.52%)
Jan 05, 2024	76.39	77.27	76.36	76.83	260,711	+0.14(+0.18%)
Jan 04, 2024	76.75	77.14	76.62	76.69	332,378	-0.11(-0.14%)
Jan 03, 2024	77.95	77.95	76.74	76.80	705,916	-1.74(-2.21%)
Jan 02, 2024	78.60	79.09	78.17	78.53	3,264,036	-0.56(-0.71%)
Dec 29, 2023	79.55	79.85	79.04	79.09	196,204	-0.73(-0.91%)
Dec 28, 2023	79.74	80.01	79.55	79.82	481,750	-0.06(-0.07%)
Dec 27, 2023	80.00	80.16	79.66	79.88	966,410	-0.03(-0.04%)
Dec 26, 2023	79.34	80.10	79.33	79.91	145,761	+0.60(+0.76%)
Dec 22, 2023	79.23	79.55	78.92	79.31	267,210	+0.27(+0.34%)
Dec 21, 2023	78.60	79.04	78.30	79.04	262,975	+1.14(+1.46%)
Dec 20, 2023	78.96	79.50	77.88	77.90	433,912	-1.26(-1.59%)
Dec 19, 2023	78.65	79.16	78.49	79.16	230,825	+0.94(+1.20%)
Dec 18, 2023	78.39	78.48	77.97	78.23	230,050	+0.14(+0.18%)
Dec 15, 2023	78.88	78.89	77.94	78.09	311,430	-0.71(-0.90%)
Dec 14, 2023	78.22	79.07	78.17	78.79	354,088	+1.50(+1.94%)
Dec 13, 2023	75.64	77.36	75.35	77.29	488,866	+1.62(+2.14%)
Dec 12, 2023	75.61	75.97	75.25	75.67	184,051	+0.02(+0.03%)
Dec 11, 2023	75.20	75.72	75.20	75.65	178,851	+0.34(+0.45%)
Dec 08, 2023	74.96	75.65	74.95	75.31	196,132	+0.31(+0.41%)
Dec 07, 2023	74.75	75.01	74.57	75.00	428,682	+0.31(+0.41%)
Dec 06, 2023	75.21	75.77	74.61	74.70	809,992	-0.16(-0.21%)
Dec 05, 2023	75.42	75.43	74.73	74.85	302,795	-0.82(-1.08%)
Dec 04, 2023	74.91	75.78	74.87	75.67	349,030	+0.47(+0.62%)
Dec 01, 2023	73.53	75.25	73.38	75.20	1,105,023	+1.60(+2.18%)
Nov 30, 2023	73.40	73.67	73.10	73.60	298,996	+0.49(+0.67%)
Nov 29, 2023	73.43	73.81	73.04	73.11	233,222	+0.24(+0.33%)
Nov 28, 2023	73.39	73.52	72.80	72.87	428,245	-0.62(-0.84%)
Nov 27, 2023	73.28	73.65	73.03	73.49	1,158,930	-0.20(-0.27%)
Nov 24, 2023	73.30	73.71	73.27	73.69	383,066	+0.41(+0.56%)
Nov 22, 2023	73.15	73.54	72.98	73.28	468,321	+0.41(+0.56%)
Nov 21, 2023	72.84	73.08	72.79	72.87	233,379	-0.24(-0.33%)
Nov 20, 2023	72.81	73.28	72.55	73.11	280,909	+0.35(+0.48%)
Nov 17, 2023	72.64	72.97	72.59	72.77	231,998	+0.46(+0.63%)
Nov 16, 2023	72.82	73.07	72.04	72.31	280,813	-0.71(-0.97%)
Nov 15, 2023	72.97	73.89	72.95	73.01	278,612	+0.11(+0.15%)
Nov 14, 2023	71.81	73.03	71.81	72.90	213,584	+2.42(+3.43%)
Nov 13, 2023	70.23	70.65	70.15	70.49	343,284	+0.03(+0.04%)
Nov 10, 2023	69.86	70.47	69.60	70.46	242,061	+0.89(+1.27%)
Nov 09, 2023	70.45	70.47	69.50	69.57	330,617	-0.64(-0.91%)
Nov 08, 2023	70.54	70.78	70.08	70.21	233,781	-0.33(-0.47%)
Nov 07, 2023	70.55	70.72	70.17	70.54	225,978	-0.23(-0.32%)
Nov 06, 2023	71.37	71.37	70.47	70.77	519,492	-0.58(-0.81%)
Nov 03, 2023	70.85	71.69	70.85	71.34	526,299	+1.13(+1.62%)
Nov 02, 2023	69.59	70.25	69.56	70.21	287,305	+1.30(+1.89%)
Nov 01, 2023	68.37	68.98	67.95	68.90	562,906	+0.50(+0.73%)
Oct 31, 2023	68.04	68.58	67.96	68.41	350,949	+0.58(+0.85%)
Oct 30, 2023	67.95	68.22	67.29	67.83	298,652	+0.39(+0.58%)
Oct 27, 2023	68.41	68.43	67.32	67.44	412,833	-0.71(-1.04%)
Oct 26, 2023	68.08	68.67	67.91	68.15	521,273	+0.25(+0.37%)
Oct 25, 2023	68.64	68.76	67.87	67.90	294,028	-1.15(-1.67%)
Oct 24, 2023	69.15	69.50	68.76	69.05	250,534	+0.36(+0.52%)
Oct 23, 2023	68.92	69.44	68.62	68.70	343,798	-0.62(-0.89%)
Oct 20, 2023	70.15	70.30	69.23	69.31	395,553	-0.81(-1.15%)
Oct 19, 2023	70.95	71.36	69.92	70.12	838,988	-0.98(-1.37%)
Oct 18, 2023	72.09	72.09	71.06	71.09	272,623	-1.60(-2.20%)
Oct 17, 2023	71.50	73.05	71.50	72.70	293,178	+0.83(+1.15%)
Oct 16, 2023	71.30	71.99	71.12	71.87	233,374	+1.16(+1.65%)
Oct 13, 2023	71.28	71.32	70.51	70.71	222,280	-0.34(-0.48%)
Oct 12, 2023	72.45	72.50	70.67	71.04	227,435	-1.35(-1.87%)
Oct 11, 2023	72.37	72.64	71.86	72.40	198,870	+0.19(+0.26%)
Oct 10, 2023	71.87	72.66	71.81	72.21	378,346	+0.60(+0.83%)
Oct 09, 2023	70.69	71.77	70.53	71.61	206,580	+0.70(+0.98%)
Oct 06, 2023	69.92	71.31	69.77	70.91	415,654	+0.60(+0.85%)
Oct 05, 2023	70.23	70.61	69.90	70.32	591,549	+0.00(+0.00%)
Oct 04, 2023	70.17	70.41	69.51	70.32	553,666	+0.24(+0.34%)
Oct 03, 2023	70.66	70.87	69.76	70.08	418,234	-0.94(-1.32%)
Oct 02, 2023	71.82	71.89	70.73	71.01	799,027	-0.87(-1.20%)
Sep 29, 2023	72.83	72.87	71.87	71.88	349,984	-0.43(-0.59%)
Sep 28, 2023	71.76	72.67	71.76	72.31	226,681	+0.61(+0.85%)
Sep 27, 2023	71.54	72.02	71.18	71.70	325,126	+0.58(+0.81%)
Sep 26, 2023	71.60	71.99	71.09	71.12	219,937	-0.96(-1.33%)
Sep 25, 2023	71.31	72.15	71.91	72.09	311,175	+0.49(+0.68%)
Sep 22, 2023	71.86	72.10	71.58	71.60	308,112	-0.04(-0.06%)
Sep 21, 2023	72.64	72.64	71.64	71.64	362,709	-1.33(-1.82%)
Sep 20, 2023	73.80	74.09	72.97	72.97	177,484	-0.53(-0.72%)
Sep 19, 2023	73.79	73.92	73.27	73.49	159,293	-0.22(-0.30%)
Sep 18, 2023	73.69	73.99	73.53	73.71	247,240	+0.13(+0.18%)
Sep 15, 2023	74.21	74.23	73.45	73.58	221,781	-0.93(-1.25%)
Sep 14, 2023	74.18	74.54	74.04	74.51	182,422	+0.87(+1.18%)
Sep 13, 2023	74.04	74.12	73.40	73.64	227,073	-0.40(-0.54%)
Sep 12, 2023	73.93	74.36	73.82	74.04	163,105	+0.06(+0.08%)
Sep 11, 2023	74.25	74.32	73.87	73.98	157,431	+0.28(+0.38%)
Sep 08, 2023	73.89	74.09	73.66	73.70	284,680	-0.02(-0.03%)
Sep 07, 2023	73.96	74.09	73.46	73.72	2,191,812	-0.57(-0.77%)
Sep 06, 2023	74.39	74.87	74.02	74.30	273,950	-0.15(-0.20%)
Sep 05, 2023	75.77	75.86	74.44	74.45	507,574	-1.73(-2.28%)
Sep 01, 2023	75.99	76.35	75.88	76.18	1,139,860	+0.60(+0.80%)
Aug 31, 2023	75.65	75.96	75.57	75.58	148,028	-0.02(-0.03%)
Aug 30, 2023	75.37	75.90	75.37	75.60	208,187	+0.21(+0.28%)
Aug 29, 2023	74.40	75.43	74.15	75.39	192,814	+0.98(+1.32%)
Aug 28, 2023	74.06	74.78	74.06	74.41	209,635	+0.55(+0.74%)
Aug 25, 2023	73.79	74.15	73.06	73.86	192,155	+0.39(+0.53%)
Aug 24, 2023	74.12	74.62	73.44	73.47	235,466	-0.79(-1.07%)
Aug 23, 2023	73.50	74.36	73.43	74.27	214,365	+0.73(+1.00%)
Aug 22, 2023	73.92	74.08	73.44	73.53	445,077	-0.26(-0.35%)
Aug 21, 2023	73.73	73.98	73.20	73.79	239,304	+0.17(+0.23%)
Aug 18, 2023	72.84	73.75	72.79	73.62	179,359	+0.30(+0.41%)
Aug 17, 2023	74.59	74.68	73.32	73.32	195,622	-1.12(-1.50%)
Aug 16, 2023	74.89	75.33	74.40	74.45	148,255	-0.47(-0.62%)
Aug 15, 2023	75.51	75.51	74.88	74.91	168,579	-0.99(-1.31%)
Aug 14, 2023	75.44	75.90	75.13	75.90	174,696	+0.31(+0.41%)
Aug 11, 2023	75.37	75.84	75.23	75.60	533,757	+0.05(+0.07%)
Aug 10, 2023	75.81	76.35	75.24	75.55	181,590	-0.07(-0.09%)
Aug 09, 2023	76.06	76.06	75.42	75.62	269,782	-0.33(-0.43%)
Aug 08, 2023	75.83	76.06	75.29	75.94	306,097	-0.64(-0.84%)
Aug 07, 2023	76.25	76.67	76.05	76.59	146,843	+0.57(+0.76%)
Aug 04, 2023	76.24	76.75	75.80	76.01	232,968	+0.13(+0.17%)
Aug 03, 2023	75.76	76.23	75.51	75.88	179,768	-0.24(-0.31%)
Aug 02, 2023	76.36	76.51	75.85	76.12	531,903	-0.87(-1.13%)
Aug 01, 2023	76.63	77.14	76.51	76.99	665,353	-0.18(-0.23%)
Jul 31, 2023	77.15	77.37	76.85	77.17	141,197	+0.20(+0.26%)
Jul 28, 2023	76.86	77.12	76.65	76.97	263,915	+0.68(+0.90%)
Jul 27, 2023	77.61	77.61	76.17	76.29	296,766	-0.98(-1.27%)
Jul 26, 2023	76.87	77.48	76.87	77.27	234,562	+0.25(+0.32%)
Jul 25, 2023	76.61	77.37	76.61	77.02	144,226	+0.25(+0.32%)
Jul 24, 2023	76.80	77.26	76.62	76.78	249,118	-0.10(-0.13%)
Jul 21, 2023	77.14	77.14	76.70	76.87	177,466	+0.08(+0.10%)
Jul 20, 2023	77.27	77.28	76.57	76.79	201,613	-0.35(-0.45%)
Jul 19, 2023	77.32	77.58	76.85	77.14	217,301	+0.05(+0.06%)
Jul 18, 2023	76.41	77.17	76.36	77.09	192,700	+0.66(+0.87%)
Jul 17, 2023	75.71	76.55	75.63	76.43	546,077	+0.58(+0.76%)
Jul 14, 2023	76.29	76.29	75.49	75.85	243,005	-0.53(-0.69%)
Jul 13, 2023	76.33	76.47	76.07	76.38	307,703	+0.30(+0.39%)
Jul 12, 2023	76.30	76.35	75.89	76.08	245,289	+0.61(+0.81%)
Jul 11, 2023	74.85	75.57	74.82	75.47	210,306	+0.76(+1.02%)
Jul 10, 2023	73.66	74.70	73.66	74.70	215,237	+0.98(+1.33%)
Jul 07, 2023	73.07	74.26	73.07	73.72	483,498	+0.59(+0.80%)
Jul 06, 2023	73.24	73.27	72.49	73.14	446,544	-0.76(-1.03%)
Jul 05, 2023	74.39	74.39	73.77	73.90	1,262,301	-0.59(-0.80%)
Jul 03, 2023	74.40	74.67	74.21	74.49	2,939,459	+0.14(+0.19%)
Jun 30, 2023	74.27	74.67	74.06	74.36	177,124	+0.56(+0.75%)
Jun 29, 2023	72.98	73.83	72.86	73.80	166,441	+0.88(+1.21%)
Jun 28, 2023	72.78	72.99	72.42	72.92	175,782	+0.07(+0.10%)
Jun 27, 2023	71.96	72.97	71.93	72.85	154,882	+0.99(+1.38%)
Jun 26, 2023	71.47	72.24	71.47	71.86	162,720	+0.47(+0.65%)
Jun 23, 2023	71.51	71.94	71.38	71.39	124,865	-0.76(-1.06%)
Jun 22, 2023	72.33	72.33	71.81	72.16	186,903	-0.27(-0.37%)
Jun 21, 2023	72.11	72.76	72.00	72.42	694,067	+0.11(+0.15%)
Jun 20, 2023	72.48	72.50	72.02	72.31	160,343	-0.53(-0.72%)
Jun 16, 2023	73.45	73.56	72.67	72.84	179,191	-0.35(-0.47%)
Jun 15, 2023	72.22	73.25	72.10	73.19	155,101	+3.58(+5.14%)
May 08, 2023	70.06	70.13	69.41	69.61	130,898	-0.26(-0.37%)
May 05, 2023	69.44	70.04	69.31	69.87	340,294	+1.33(+1.93%)
May 04, 2023	69.14	69.31	68.27	68.54	893,017	-1.03(-1.48%)
May 03, 2023	69.77	70.68	69.52	69.57	229,702	-0.02(-0.03%)
May 02, 2023	70.23	70.23	68.73	69.59	291,749	-0.93(-1.32%)

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.