Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	72.69	73.14	71.55	71.55	126,353	-2.58(-3.48%)
Apr 29, 2024	73.60	74.20	73.50	74.13	128,887	+2.53(+3.53%)
Apr 26, 2024	71.29	71.72	71.29	71.60	92,152	+0.56(+0.79%)
Apr 25, 2024	70.97	71.42	69.36	71.04	93,000	-0.34(-0.48%)
Apr 24, 2024	72.00	72.28	71.11	71.38	147,229	-0.10(-0.14%)
Apr 23, 2024	71.14	71.65	71.05	71.48	90,453	-0.12(-0.17%)
Apr 22, 2024	71.26	72.05	70.86	71.60	154,495	+1.01(+1.43%)
Apr 19, 2024	70.31	70.64	70.02	70.59	73,459	+0.49(+0.70%)
Apr 18, 2024	70.52	70.85	69.61	70.10	106,012	+2.20(+3.24%)
Apr 17, 2024	68.42	69.00	67.53	67.90	130,159	-0.59(-0.86%)
Apr 16, 2024	68.23	69.13	67.89	68.49	179,696	-1.52(-2.17%)
Apr 15, 2024	70.81	71.10	69.11	70.01	395,960	-0.34(-0.48%)
Apr 12, 2024	72.00	72.18	70.34	70.35	172,061	-3.33(-4.52%)
Apr 11, 2024	73.68	73.98	73.01	73.68	63,259	+0.78(+1.07%)
Apr 10, 2024	73.74	73.76	72.28	72.90	161,252	-2.85(-3.76%)
Apr 09, 2024	75.30	75.79	74.58	75.75	103,567	+0.79(+1.05%)
Apr 08, 2024	74.76	75.45	74.31	74.96	98,896	+1.41(+1.92%)
Apr 05, 2024	73.48	73.99	73.05	73.55	86,461	-0.42(-0.57%)
Apr 04, 2024	75.82	75.90	73.92	73.97	82,559	-0.92(-1.23%)
Apr 03, 2024	74.36	75.13	73.95	74.89	92,590	-0.90(-1.19%)
Apr 02, 2024	76.44	76.44	75.51	75.79	139,396	-0.89(-1.16%)
Apr 01, 2024	77.91	78.07	76.55	76.68	100,416	-1.74(-2.22%)
Mar 28, 2024	78.90	78.91	78.05	78.42	79,771	-1.29(-1.62%)
Mar 27, 2024	78.74	79.71	78.67	79.71	81,592	+0.51(+0.64%)
Mar 26, 2024	80.48	80.48	79.01	79.20	42,567	-0.88(-1.09%)
Mar 25, 2024	79.46	80.46	79.46	80.08	36,546	+1.21(+1.54%)
Mar 22, 2024	80.72	80.72	78.82	78.87	59,190	-1.52(-1.89%)
Mar 21, 2024	81.48	81.48	80.30	80.39	79,512	-0.28(-0.35%)
Mar 20, 2024	79.36	80.95	79.07	80.67	72,099	+0.34(+0.42%)
Mar 19, 2024	80.77	80.77	80.00	80.33	71,124	-1.51(-1.85%)
Mar 18, 2024	82.27	82.55	81.66	81.84	44,363	+0.91(+1.13%)
Mar 15, 2024	81.04	81.27	80.46	80.92	88,820	-1.14(-1.39%)
Mar 14, 2024	83.88	83.88	81.79	82.07	84,236	-2.64(-3.11%)
Mar 13, 2024	84.42	84.82	84.18	84.70	49,387	+0.01(+0.01%)
Mar 12, 2024	85.03	85.36	84.42	84.69	83,653	+2.25(+2.73%)
Mar 11, 2024	82.81	82.89	82.03	82.45	47,619	-0.91(-1.10%)
Mar 08, 2024	84.27	84.76	83.03	83.36	46,649	-0.74(-0.88%)
Mar 07, 2024	83.86	84.36	83.70	84.10	64,159	+1.32(+1.60%)
Mar 06, 2024	83.46	83.50	82.54	82.77	57,367	-0.23(-0.28%)
Mar 05, 2024	83.53	83.78	82.55	83.00	88,225	-2.32(-2.72%)
Mar 04, 2024	85.05	85.62	84.96	85.32	119,379	+3.88(+4.76%)
Mar 01, 2024	80.82	81.58	80.33	81.44	78,946	+1.06(+1.32%)
Feb 29, 2024	79.89	80.73	79.42	80.38	159,743	+0.59(+0.74%)
Feb 28, 2024	80.35	80.78	79.56	79.79	195,864	+1.02(+1.30%)
Feb 27, 2024	79.38	79.95	78.70	78.77	229,399	-1.85(-2.29%)
Feb 26, 2024	80.37	80.72	80.13	80.62	33,959	-1.10(-1.34%)
Feb 23, 2024	80.68	81.71	80.58	81.71	45,481	+0.17(+0.21%)
Feb 22, 2024	81.67	81.67	80.91	81.55	56,336	+0.34(+0.41%)
Feb 21, 2024	80.96	81.32	80.60	81.21	75,218	+0.15(+0.18%)
Feb 20, 2024	81.64	81.64	80.77	81.06	69,855	-1.00(-1.22%)
Feb 16, 2024	81.91	82.67	81.66	82.06	63,665	-0.30(-0.36%)
Feb 15, 2024	81.73	82.54	81.59	82.36	78,930	+1.26(+1.55%)
Feb 14, 2024	80.00	81.16	79.97	81.10	75,845	+2.01(+2.54%)
Feb 13, 2024	79.91	80.71	78.68	79.09	125,440	-6.02(-7.07%)
Feb 12, 2024	84.07	85.53	84.07	85.11	89,003	+1.06(+1.26%)
Feb 09, 2024	83.60	84.08	83.22	84.06	81,963	+0.69(+0.83%)
Feb 08, 2024	82.87	83.86	82.87	83.37	78,411	-0.07(-0.08%)
Feb 07, 2024	82.92	83.73	82.92	83.43	229,639	+2.47(+3.05%)
Feb 06, 2024	81.11	81.31	80.76	80.96	58,686	-1.09(-1.33%)
Feb 05, 2024	81.82	82.09	81.02	82.05	188,785	-0.39(-0.47%)
Feb 02, 2024	82.63	82.76	81.72	82.44	176,950	+1.87(+2.32%)
Feb 01, 2024	80.22	81.10	79.95	80.57	328,453	+3.46(+4.49%)
Jan 31, 2024	78.78	79.09	76.80	77.11	132,985	-1.88(-2.38%)
Jan 30, 2024	79.07	79.38	78.75	78.99	78,568	+0.78(+1.00%)
Jan 29, 2024	77.75	78.31	77.47	78.20	161,071	+1.81(+2.37%)
Jan 26, 2024	76.89	76.91	75.82	76.40	162,001	+2.40(+3.25%)
Jan 25, 2024	74.54	74.54	73.43	73.99	96,097	-0.44(-0.58%)
Jan 24, 2024	73.95	75.18	73.89	74.43	195,599	+1.47(+2.02%)
Jan 23, 2024	73.05	74.14	72.48	72.96	265,891	-1.98(-2.64%)
Jan 22, 2024	74.78	76.12	74.60	74.93	252,915	-3.02(-3.87%)
Jan 19, 2024	76.91	77.98	76.66	77.95	127,211	-0.28(-0.35%)
Jan 18, 2024	78.38	78.57	78.03	78.22	70,315	+0.93(+1.20%)
Jan 17, 2024	77.29	77.84	76.92	77.30	258,950	-3.17(-3.94%)
Jan 16, 2024	81.46	81.24	80.20	80.47	101,377	-3.74(-4.44%)
Jan 12, 2024	84.71	85.30	84.16	84.21	55,607	+0.16(+0.19%)
Jan 11, 2024	85.04	85.04	83.65	84.05	63,572	-0.48(-0.57%)
Jan 10, 2024	84.78	84.94	84.39	84.53	95,229	-0.99(-1.16%)
Jan 09, 2024	86.51	86.51	85.52	85.52	141,039	-3.80(-4.25%)
Jan 08, 2024	88.60	89.60	88.28	89.32	133,248	-1.10(-1.21%)
Jan 05, 2024	90.14	91.36	90.06	90.41	85,678	+1.72(+1.94%)
Jan 04, 2024	88.64	89.21	88.44	88.69	82,046	-0.25(-0.28%)
Jan 03, 2024	89.19	89.63	88.80	88.94	132,861	-2.28(-2.50%)
Jan 02, 2024	91.97	92.12	90.59	91.22	125,874	-2.80(-2.98%)
Dec 29, 2023	93.91	94.25	93.35	94.02	56,151	-0.44(-0.47%)
Dec 28, 2023	95.32	95.87	94.43	94.47	110,360	+0.29(+0.30%)
Dec 27, 2023	94.12	95.08	93.94	94.18	91,731	+2.92(+3.20%)
Dec 26, 2023	91.05	91.51	90.87	91.26	90,056	-1.39(-1.50%)
Dec 22, 2023	92.49	92.98	92.18	92.66	88,289	-0.74(-0.79%)
Dec 21, 2023	93.54	93.67	92.59	93.40	89,133	+0.76(+0.82%)
Dec 20, 2023	93.93	94.30	92.58	92.64	86,022	-1.78(-1.88%)
Dec 19, 2023	93.44	94.66	93.38	94.42	144,705	+1.26(+1.35%)
Dec 18, 2023	93.03	93.46	92.69	93.16	262,000	+2.80(+3.10%)
Dec 15, 2023	91.09	91.52	90.32	90.36	176,522	+0.79(+0.88%)
Dec 14, 2023	88.97	90.25	88.77	89.57	269,316	+1.29(+1.46%)
Dec 13, 2023	85.53	88.49	84.90	88.29	224,929	+0.18(+0.20%)
Dec 12, 2023	88.33	88.33	87.37	88.11	47,906	-0.33(-0.37%)
Dec 11, 2023	87.47	88.52	87.47	88.44	147,190	-0.39(-0.43%)
Dec 08, 2023	88.78	89.31	88.34	88.82	141,000	+3.50(+4.10%)
Dec 07, 2023	84.05	85.48	83.83	85.32	157,532	+0.80(+0.95%)
Dec 06, 2023	85.51	85.97	84.41	84.52	178,567	-3.15(-3.60%)
Dec 05, 2023	86.98	87.86	86.89	87.68	128,805	-1.93(-2.15%)
Dec 04, 2023	89.98	90.66	89.41	89.60	133,975	-2.75(-2.98%)
Dec 01, 2023	89.93	92.47	89.83	92.35	131,468	+0.22(+0.24%)
Nov 30, 2023	92.45	92.48	91.70	92.13	110,023	-0.58(-0.63%)
Nov 29, 2023	92.92	93.30	92.58	92.72	72,532	+0.79(+0.86%)
Nov 28, 2023	91.33	92.26	91.28	91.93	70,916	+2.38(+2.66%)
Nov 27, 2023	89.46	89.71	89.06	89.54	118,576	-0.52(-0.58%)
Nov 24, 2023	89.73	90.25	89.73	90.07	27,698	-0.08(-0.09%)
Nov 22, 2023	90.07	90.43	89.63	90.15	54,680	-0.11(-0.12%)
Nov 21, 2023	90.91	91.16	90.15	90.26	99,750	-1.12(-1.22%)
Nov 20, 2023	90.69	91.68	90.51	91.37	147,735	+2.53(+2.85%)
Nov 17, 2023	88.99	89.01	88.49	88.84	97,215	-0.20(-0.22%)
Nov 16, 2023	89.33	89.46	88.63	89.04	102,517	-0.79(-0.88%)
Nov 15, 2023	90.91	90.91	89.71	89.83	182,935	-1.15(-1.26%)
Nov 14, 2023	88.78	91.11	88.78	90.98	217,611	+6.07(+7.15%)
Nov 13, 2023	85.23	85.31	84.53	84.91	144,560	-0.57(-0.67%)
Nov 10, 2023	84.53	85.48	84.52	85.48	153,063	-0.61(-0.71%)
Nov 09, 2023	87.33	87.56	86.00	86.09	195,999	-0.53(-0.62%)
Nov 08, 2023	86.82	87.43	86.17	86.63	145,306	-1.73(-1.96%)
Nov 07, 2023	88.38	88.42	86.80	88.36	360,760	-7.53(-7.86%)
Nov 06, 2023	95.62	96.88	94.27	95.89	820,935	+13.40(+16.25%)
Nov 03, 2023	82.13	82.93	82.07	82.49	264,061	+2.77(+3.47%)
Nov 02, 2023	79.32	79.95	79.17	79.72	256,382	+4.12(+5.45%)
Nov 01, 2023	73.85	75.98	73.83	75.60	399,969	-0.04(-0.05%)
Oct 31, 2023	75.45	75.81	75.03	75.63	312,864	-3.82(-4.80%)
Oct 30, 2023	79.40	79.91	79.15	79.45	197,239	+2.37(+3.08%)
Oct 27, 2023	77.24	78.04	76.90	77.08	282,398	-0.13(-0.17%)
Oct 26, 2023	77.07	77.96	76.79	77.21	300,337	-3.18(-3.96%)
Oct 25, 2023	81.92	82.05	80.22	80.39	422,100	-7.16(-8.18%)
Oct 24, 2023	86.90	88.04	86.89	87.55	371,183	+3.94(+4.72%)
Oct 23, 2023	82.39	84.41	82.25	83.60	184,507	+1.22(+1.48%)
Oct 20, 2023	83.04	83.78	82.38	82.39	353,239	-5.69(-6.46%)
Oct 19, 2023	87.07	89.34	86.73	88.08	233,945	-2.38(-2.63%)
Oct 18, 2023	91.28	91.55	90.21	90.46	104,515	-1.99(-2.15%)
Oct 17, 2023	91.71	92.73	91.58	92.45	137,000	-0.63(-0.68%)
Oct 16, 2023	92.92	93.77	92.48	93.08	159,648	+0.06(+0.06%)
Oct 13, 2023	94.23	94.23	92.55	93.02	86,717	-0.85(-0.91%)
Oct 12, 2023	95.47	95.56	93.05	93.87	206,556	-0.36(-0.38%)
Oct 11, 2023	93.91	94.35	93.49	94.23	234,183	+2.68(+2.93%)
Oct 10, 2023	90.93	92.38	90.83	91.55	375,941	-4.16(-4.35%)
Oct 09, 2023	94.90	96.22	94.39	95.71	192,296	+0.05(+0.05%)
Oct 06, 2023	94.40	96.40	94.04	95.66	184,122	+0.64(+0.68%)
Oct 05, 2023	94.03	95.29	93.71	95.02	151,440	+0.61(+0.65%)
Oct 04, 2023	93.69	94.82	93.35	94.41	310,062	-2.81(-2.89%)
Oct 03, 2023	98.61	99.43	97.11	97.21	286,210	-2.15(-2.16%)
Oct 02, 2023	100.76	101.09	98.79	99.36	159,749	-1.97(-1.94%)
Sep 29, 2023	101.82	102.28	100.74	101.33	96,919	+0.48(+0.48%)
Sep 28, 2023	99.08	101.23	98.59	100.84	110,454	+2.16(+2.18%)
Sep 27, 2023	98.50	98.78	97.73	98.69	137,288	+0.90(+0.92%)
Sep 26, 2023	98.37	99.06	97.65	97.79	171,583	-2.40(-2.40%)
Sep 25, 2023	99.17	100.19	99.69	100.19	459,315	-4.56(-4.36%)
Sep 22, 2023	106.09	106.09	104.52	104.76	133,468	-0.89(-0.84%)
Sep 21, 2023	105.74	106.17	105.50	105.64	138,744	-3.36(-3.08%)
Sep 20, 2023	110.50	110.98	108.90	109.00	76,182	-0.37(-0.34%)
Sep 19, 2023	110.25	110.25	108.79	109.37	107,215	-2.45(-2.19%)
Sep 18, 2023	111.17	112.23	111.00	111.82	274,820	+4.94(+4.62%)
Sep 15, 2023	107.77	108.08	106.53	106.88	281,028	+3.75(+3.64%)
Sep 14, 2023	103.04	103.61	102.43	103.13	162,481	+3.87(+3.89%)
Sep 13, 2023	98.38	99.74	97.98	99.27	314,541	-2.44(-2.40%)
Sep 12, 2023	101.53	102.54	101.30	101.71	212,775	-4.73(-4.45%)
Sep 11, 2023	106.70	106.70	105.57	106.44	91,907	-0.68(-0.63%)
Sep 08, 2023	107.70	107.92	107.03	107.12	81,666	+2.53(+2.42%)
Sep 07, 2023	104.54	104.99	104.28	104.59	104,190	-2.13(-2.00%)
Sep 06, 2023	107.36	107.95	106.50	106.72	126,790	-3.71(-3.36%)
Sep 05, 2023	110.07	110.76	109.89	110.43	247,486	+4.89(+4.63%)
Sep 01, 2023	105.32	105.84	105.01	105.55	166,451	-2.44(-2.26%)
Aug 31, 2023	108.04	108.42	107.60	107.98	155,216	-0.69(-0.63%)
Aug 30, 2023	108.11	109.20	108.06	108.67	162,584	-1.59(-1.45%)
Aug 29, 2023	108.20	110.28	108.16	110.27	125,881	-0.26(-0.23%)
Aug 28, 2023	109.90	110.85	109.89	110.52	153,939	+2.32(+2.15%)
Aug 25, 2023	106.98	108.66	106.51	108.20	252,686	+1.96(+1.84%)
Aug 24, 2023	107.06	107.30	105.82	106.24	297,671	+3.55(+3.46%)
Aug 23, 2023	101.58	103.06	101.31	102.69	123,460	+0.11(+0.11%)
Aug 22, 2023	103.13	103.28	102.58	102.58	117,630	+0.46(+0.45%)
Aug 21, 2023	101.47	102.27	101.25	102.12	171,866	+1.22(+1.21%)
Aug 18, 2023	100.12	101.41	100.03	100.90	146,479	-0.59(-0.58%)
Aug 17, 2023	102.27	102.67	101.03	101.49	260,931	+0.71(+0.70%)
Aug 16, 2023	100.18	101.61	99.90	100.78	479,367	-4.30(-4.09%)
Aug 15, 2023	106.18	106.31	104.89	105.08	252,625	-1.52(-1.42%)
Aug 14, 2023	106.24	107.13	105.83	106.60	180,468	-0.21(-0.19%)
Aug 11, 2023	107.02	107.73	106.55	106.80	144,699	-3.29(-2.98%)
Aug 10, 2023	111.50	112.09	109.88	110.09	230,556	-0.23(-0.20%)
Aug 09, 2023	111.64	111.64	109.71	110.32	206,004	-0.83(-0.74%)
Aug 08, 2023	110.44	111.35	110.13	111.14	283,126	+4.64(+4.36%)
Aug 07, 2023	106.02	107.03	105.59	106.50	436,209	-4.86(-4.36%)
Aug 04, 2023	110.97	112.94	110.66	111.36	267,891	+0.05(+0.04%)
Aug 03, 2023	110.84	113.05	110.81	111.31	544,828	+0.83(+0.75%)
Aug 02, 2023	110.71	111.88	110.13	110.48	576,108	-6.48(-5.54%)
Aug 01, 2023	118.18	118.55	116.33	116.97	415,757	-6.49(-5.26%)
Jul 31, 2023	122.98	123.48	122.52	123.46	537,548	+4.52(+3.80%)
Jul 28, 2023	118.98	119.04	117.37	118.94	589,441	+5.78(+5.11%)
Jul 27, 2023	114.77	114.80	112.32	113.16	773,901	-12.52(-9.96%)
Jul 26, 2023	123.13	126.74	123.06	125.68	1,233,480	-4.04(-3.12%)
Jul 25, 2023	126.08	130.93	125.36	129.73	2,102,421	+13.45(+11.57%)
Jul 24, 2023	122.34	123.36	114.16	116.28	2,926,968	+12.30(+11.83%)
Jul 21, 2023	103.97	105.12	103.82	103.98	1,001,253	+8.68(+9.11%)
Jul 20, 2023	95.76	96.06	95.03	95.30	229,718	-1.31(-1.35%)
Jul 19, 2023	97.10	97.10	95.87	96.61	687,479	+1.00(+1.05%)
Jul 18, 2023	94.01	95.68	93.87	95.61	572,967	+3.57(+3.88%)
Jul 17, 2023	91.77	92.54	91.39	92.04	758,610	+6.94(+8.15%)
Jul 14, 2023	86.03	86.24	84.70	85.10	425,734	+1.94(+2.33%)
Jul 13, 2023	83.08	83.16	82.42	83.16	305,009	+2.51(+3.11%)
Jul 12, 2023	79.73	81.09	79.73	80.65	285,315	+4.86(+6.41%)
Jul 11, 2023	75.51	75.80	75.12	75.79	176,759	-0.01(-0.01%)
Jul 10, 2023	74.81	75.80	74.76	75.80	75,198	-0.23(-0.30%)
Jul 07, 2023	75.16	76.10	75.07	76.03	250,690	+2.63(+3.58%)
Jul 06, 2023	73.26	73.54	72.48	73.40	165,003	-1.80(-2.39%)
Jul 05, 2023	75.89	75.89	74.89	75.20	212,794	-0.44(-0.59%)
Jul 03, 2023	75.23	75.65	75.05	75.65	143,574	+2.89(+3.98%)
Jun 30, 2023	72.87	73.02	72.67	72.75	138,930	+0.21(+0.28%)
Jun 29, 2023	72.69	72.85	72.39	72.55	191,893	-0.38(-0.52%)
Jun 28, 2023	72.73	73.08	72.55	72.93	215,945	-3.03(-3.99%)
Jun 27, 2023	75.75	76.06	75.54	75.96	179,352	+1.13(+1.52%)
Jun 26, 2023	74.52	75.19	74.52	74.83	172,366	+1.89(+2.59%)
Jun 23, 2023	73.43	73.43	72.83	72.94	126,697	-1.69(-2.27%)
Jun 22, 2023	74.17	74.63	74.08	74.63	281,204	+2.05(+2.83%)
Jun 21, 2023	71.98	72.96	71.83	72.58	138,777	-0.46(-0.63%)
Jun 20, 2023	72.94	73.12	72.63	73.04	98,117	-1.24(-1.67%)
Jun 16, 2023	74.99	75.27	74.08	74.28	449,184	-0.46(-0.61%)
Jun 15, 2023	73.97	74.87	73.90	74.74	114,869	+6.24(+9.11%)
May 08, 2023	68.63	68.63	68.03	68.50	213,737	-2.34(-3.30%)
May 05, 2023	69.61	70.87	69.36	70.84	331,175	+1.89(+2.74%)
May 04, 2023	69.28	69.52	68.65	68.95	243,833	-0.23(-0.34%)
May 03, 2023	69.14	69.88	69.05	69.18	230,254	-0.07(-0.10%)
May 02, 2023	69.30	69.43	68.84	69.25	233,330	+0.22(+0.33%)

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.