Date	Open	High	Low	Close	Volume	Change (%)
May 13, 2024	96.87	97.63	96.72	96.81	1,571,297	-0.06(-0.06%)
May 10, 2024	97.60	97.71	96.77	96.87	1,703,108	-0.42(-0.43%)
May 09, 2024	96.72	97.41	96.14	97.29	1,626,984	+0.55(+0.56%)
May 08, 2024	96.51	97.29	95.82	96.74	2,198,350	+0.07(+0.07%)
May 07, 2024	95.92	96.73	95.09	96.67	2,047,193	+1.36(+1.43%)
May 06, 2024	94.83	95.44	94.26	95.31	2,089,222	+0.57(+0.60%)
May 03, 2024	95.18	95.94	94.16	94.75	2,486,331	+0.31(+0.33%)
May 02, 2024	94.29	94.81	93.66	94.44	2,008,722	+0.45(+0.47%)
May 01, 2024	93.25	94.63	92.98	93.99	2,393,254	+0.40(+0.42%)
Apr 30, 2024	92.52	94.05	91.99	93.60	3,763,974	+0.43(+0.46%)
Apr 29, 2024	92.52	93.38	92.52	93.17	1,156,182	+1.03(+1.12%)
Apr 26, 2024	93.31	93.58	92.14	92.14	1,430,731	-1.17(-1.25%)
Apr 25, 2024	92.64	93.56	91.90	93.31	2,210,275	+0.67(+0.73%)
Apr 24, 2024	91.27	92.95	90.54	92.64	2,018,814	+0.59(+0.64%)
Apr 23, 2024	91.58	92.59	91.47	92.05	1,859,655	+0.11(+0.12%)
Apr 22, 2024	90.68	92.07	90.47	91.94	1,833,895	+0.95(+1.05%)
Apr 19, 2024	90.63	91.74	90.36	90.99	7,461,782	+0.86(+0.96%)
Apr 18, 2024	89.89	90.40	88.91	90.13	2,550,449	+0.57(+0.63%)
Apr 17, 2024	87.27	89.76	87.10	89.56	2,948,219	+2.89(+3.33%)
Apr 16, 2024	88.28	88.51	86.66	86.68	2,116,142	-1.88(-2.13%)
Apr 15, 2024	89.02	89.46	88.06	88.56	3,548,157	+0.68(+0.78%)
Apr 12, 2024	87.99	88.57	87.27	87.88	1,407,972	+0.08(+0.09%)
Apr 11, 2024	88.63	88.63	87.39	87.80	1,337,216	-0.34(-0.38%)
Apr 10, 2024	88.75	88.99	87.55	88.13	1,637,381	-2.22(-2.46%)
Apr 09, 2024	90.01	90.39	89.58	90.36	1,194,299	+0.53(+0.58%)
Apr 08, 2024	88.93	90.00	88.73	89.83	1,450,189	+0.94(+1.06%)
Apr 05, 2024	88.91	89.24	88.13	88.89	1,752,822	-0.54(-0.60%)
Apr 04, 2024	89.72	89.96	88.60	89.42	1,681,288	+0.30(+0.33%)
Apr 03, 2024	89.77	90.09	89.02	89.13	1,416,678	-0.70(-0.78%)
Apr 02, 2024	89.64	90.95	89.64	89.83	1,845,120	+0.27(+0.30%)
Apr 01, 2024	90.02	90.15	88.92	89.56	1,119,110	-0.48(-0.53%)
Mar 28, 2024	89.44	90.13	89.03	90.04	1,801,146	+0.75(+0.84%)
Mar 27, 2024	87.17	89.32	87.17	89.28	1,951,988	+2.58(+2.97%)
Mar 26, 2024	87.69	87.78	86.42	86.71	1,424,066	-1.04(-1.19%)
Mar 25, 2024	88.00	88.28	87.25	87.75	1,173,682	-0.10(-0.11%)
Mar 22, 2024	88.39	88.59	87.62	87.85	1,520,384	-0.05(-0.06%)
Mar 21, 2024	88.48	88.97	87.86	87.90	2,181,457	-0.39(-0.44%)
Mar 20, 2024	88.68	89.44	87.86	88.28	1,558,994	-0.66(-0.75%)
Mar 19, 2024	88.63	89.04	88.03	88.95	1,520,677	+0.71(+0.81%)
Mar 18, 2024	88.05	88.60	87.69	88.23	1,366,580	+0.05(+0.06%)
Mar 15, 2024	87.30	88.46	87.30	88.18	3,492,198	+0.27(+0.30%)
Mar 14, 2024	88.44	88.78	87.29	87.92	1,462,686	-0.89(-1.00%)
Mar 13, 2024	89.63	90.33	88.68	88.81	1,687,912	-0.36(-0.40%)
Mar 12, 2024	89.60	90.29	89.15	89.17	1,328,115	-0.86(-0.96%)
Mar 11, 2024	89.40	90.23	88.99	90.03	1,207,500	+0.67(+0.75%)
Mar 08, 2024	89.40	89.57	88.41	89.35	1,082,055	+0.18(+0.20%)
Mar 07, 2024	89.99	90.15	88.97	89.18	1,016,547	+0.09(+0.10%)
Mar 06, 2024	88.80	89.51	88.68	89.09	1,448,655	+0.85(+0.97%)
Mar 05, 2024	88.79	90.02	87.91	88.23	2,054,668	-0.14(-0.16%)
Mar 04, 2024	85.82	88.64	85.82	88.37	1,977,658	+2.10(+2.44%)
Mar 01, 2024	86.25	86.37	85.12	86.27	1,585,452	-0.20(-0.23%)
Feb 29, 2024	86.29	86.99	85.91	86.47	2,827,390	+0.56(+0.65%)
Feb 28, 2024	86.11	86.54	85.72	85.91	1,195,618	-0.23(-0.26%)
Feb 27, 2024	85.79	86.44	85.43	86.14	1,168,979	+0.66(+0.78%)
Feb 26, 2024	86.96	87.01	85.36	85.48	1,576,268	-1.71(-1.96%)
Feb 23, 2024	87.34	88.09	86.95	87.18	1,200,943	+0.02(+0.02%)
Feb 22, 2024	87.16	87.46	85.99	87.16	1,642,798	-0.69(-0.79%)
Feb 21, 2024	87.36	88.04	86.97	87.86	1,761,869	+1.02(+1.18%)
Feb 20, 2024	86.69	87.91	86.29	86.84	1,991,454	+0.26(+0.30%)
Feb 16, 2024	86.81	87.63	85.99	86.58	2,974,629	-0.89(-1.02%)
Feb 15, 2024	86.28	87.61	86.14	87.47	2,187,098	+1.37(+1.59%)
Feb 14, 2024	86.30	86.67	85.72	86.10	2,433,641	+0.17(+0.20%)
Feb 13, 2024	87.71	88.10	85.20	85.93	3,543,725	-1.93(-2.20%)
Feb 12, 2024	87.50	87.97	86.87	87.87	1,656,618	+0.38(+0.44%)
Feb 09, 2024	86.80	87.56	86.73	87.48	1,483,884	+0.38(+0.44%)
Feb 08, 2024	87.49	87.90	86.55	87.10	1,655,781	-0.79(-0.89%)
Feb 07, 2024	88.54	88.59	87.58	87.89	1,438,884	-0.29(-0.33%)
Feb 06, 2024	87.76	88.77	87.63	88.18	1,650,718	+0.10(+0.11%)
Feb 05, 2024	88.72	89.30	88.03	88.08	1,885,384	-1.40(-1.57%)
Feb 02, 2024	90.40	90.69	88.58	89.49	2,014,022	-1.65(-1.81%)
Feb 01, 2024	88.79	91.18	88.41	91.14	1,654,335	+1.85(+2.07%)
Jan 31, 2024	89.86	90.15	88.74	89.29	3,194,710	+0.22(+0.24%)
Jan 30, 2024	88.82	89.61	88.45	89.07	1,578,287	+0.09(+0.10%)
Jan 29, 2024	88.41	89.50	87.99	88.99	2,212,494	+0.56(+0.63%)
Jan 26, 2024	88.41	88.64	87.85	88.43	2,258,855	+0.34(+0.39%)
Jan 25, 2024	87.56	88.13	86.82	88.08	1,576,327	+1.33(+1.53%)
Jan 24, 2024	88.24	88.27	86.52	86.76	1,967,189	-0.79(-0.90%)
Jan 23, 2024	87.48	87.95	86.96	87.54	1,616,824	-0.08(-0.09%)
Jan 22, 2024	88.27	88.79	87.12	87.62	1,708,747	-0.65(-0.73%)
Jan 19, 2024	87.79	88.52	87.26	88.27	1,720,379	+0.45(+0.51%)
Jan 18, 2024	88.50	88.66	87.35	87.82	1,712,616	-1.13(-1.27%)
Jan 17, 2024	89.45	90.74	88.34	88.95	1,919,317	-0.99(-1.10%)
Jan 16, 2024	89.79	90.87	89.43	89.94	2,074,929	-0.06(-0.07%)
Jan 12, 2024	90.16	90.39	89.65	90.00	2,242,187	+0.36(+0.41%)
Jan 11, 2024	92.19	92.19	89.46	89.63	2,081,544	-3.02(-3.25%)
Jan 10, 2024	91.87	93.10	91.73	92.65	1,600,708	+0.61(+0.66%)
Jan 09, 2024	91.97	92.26	91.50	92.04	1,315,043	-0.11(-0.12%)
Jan 08, 2024	91.76	92.22	91.42	92.15	1,225,217	+0.28(+0.31%)
Jan 05, 2024	91.40	92.35	91.28	91.86	2,007,525	+0.27(+0.29%)
Jan 04, 2024	91.84	92.34	91.26	91.60	1,758,221	+0.25(+0.27%)
Jan 03, 2024	90.97	91.43	90.49	91.35	2,050,582	+0.58(+0.64%)
Jan 02, 2024	89.09	90.91	88.96	90.77	1,839,439	+1.41(+1.58%)
Dec 29, 2023	88.74	89.39	88.45	89.36	1,329,025	+0.31(+0.35%)
Dec 28, 2023	88.06	89.16	88.05	89.05	1,427,800	+0.83(+0.95%)
Dec 27, 2023	88.54	88.67	87.96	88.21	1,357,022	-0.46(-0.52%)
Dec 26, 2023	87.83	88.91	87.75	88.67	949,115	+0.58(+0.66%)
Dec 22, 2023	88.19	88.95	87.96	88.09	881,197	+0.46(+0.53%)
Dec 21, 2023	87.87	88.61	87.03	87.63	1,975,832	-0.14(-0.16%)
Dec 20, 2023	88.64	88.89	87.75	87.77	2,543,300	-0.94(-1.06%)
Dec 19, 2023	88.52	88.94	88.15	88.71	1,757,078	+0.30(+0.34%)
Dec 18, 2023	88.52	89.17	88.12	88.41	2,223,095	+0.15(+0.17%)
Dec 15, 2023	89.88	89.88	87.64	88.26	4,631,483	-2.02(-2.24%)
Dec 14, 2023	92.72	92.93	90.15	90.28	3,287,294	-2.06(-2.23%)
Dec 13, 2023	90.29	92.66	89.77	92.35	1,915,401	+2.24(+2.49%)
Dec 12, 2023	90.46	90.46	89.62	90.11	1,375,514	-0.14(-0.15%)
Dec 11, 2023	89.63	90.27	89.17	90.24	1,690,765	+0.31(+0.35%)
Dec 08, 2023	90.75	90.89	89.25	89.93	1,945,180	-0.87(-0.96%)
Dec 07, 2023	90.40	91.51	89.69	90.80	3,087,499	+0.78(+0.86%)
Dec 06, 2023	89.98	90.36	89.13	90.03	1,282,842	+0.45(+0.50%)
Dec 05, 2023	90.39	90.63	89.30	89.58	1,324,497	-0.79(-0.87%)
Dec 04, 2023	89.45	91.13	89.09	90.36	1,905,972	+0.30(+0.34%)
Dec 01, 2023	88.72	90.06	88.19	90.06	1,546,510	+1.54(+1.74%)
Nov 30, 2023	88.51	88.83	87.77	88.52	3,912,641	+0.17(+0.19%)
Nov 29, 2023	89.22	89.74	88.04	88.35	2,213,691	-0.84(-0.95%)
Nov 28, 2023	89.07	89.94	88.70	89.19	1,426,391	+0.13(+0.14%)
Nov 27, 2023	89.40	89.58	88.59	89.07	1,734,036	-0.28(-0.32%)
Nov 24, 2023	89.07	89.39	88.47	89.35	513,903	+0.43(+0.49%)
Nov 22, 2023	89.19	89.28	88.39	88.92	1,712,418	+0.03(+0.03%)
Nov 21, 2023	89.42	89.54	88.56	88.89	1,071,168	-0.44(-0.49%)
Nov 20, 2023	89.39	89.64	88.32	89.33	1,587,759	-0.41(-0.46%)
Nov 17, 2023	90.00	90.19	89.21	89.74	1,724,511	+0.23(+0.25%)
Nov 16, 2023	89.77	90.43	89.24	89.52	2,048,704	+0.57(+0.64%)
Nov 15, 2023	88.53	89.88	88.53	88.95	2,954,638	+0.05(+0.06%)
Nov 14, 2023	87.69	88.94	87.14	88.90	1,917,795	+2.89(+3.36%)
Nov 13, 2023	86.87	87.14	85.64	86.01	2,390,380	-0.95(-1.10%)
Nov 10, 2023	87.31	87.48	86.53	86.96	2,565,787	+0.10(+0.11%)
Nov 09, 2023	86.56	87.49	86.32	86.87	3,864,800	+0.55(+0.64%)
Nov 08, 2023	86.70	86.91	85.61	86.31	2,897,476	-0.78(-0.89%)
Nov 07, 2023	88.14	88.17	86.99	87.09	2,281,430	-1.03(-1.17%)
Nov 06, 2023	88.41	88.62	87.47	88.12	2,987,448	+0.46(+0.52%)
Nov 03, 2023	89.35	90.78	87.59	87.66	2,612,879	-0.09(-0.10%)
Nov 02, 2023	86.63	88.28	86.46	87.75	1,903,851	+0.97(+1.12%)
Nov 01, 2023	85.78	87.43	84.80	86.78	2,282,582	+1.33(+1.56%)
Oct 31, 2023	85.64	85.92	84.64	85.45	2,548,391	+0.30(+0.35%)
Oct 30, 2023	85.43	86.05	84.47	85.14	1,407,952	+0.01(+0.01%)
Oct 27, 2023	86.36	86.91	84.85	85.13	1,282,355	-1.78(-2.05%)
Oct 26, 2023	86.30	87.69	86.12	86.92	1,936,357	+0.96(+1.12%)
Oct 25, 2023	85.25	86.25	85.03	85.95	1,515,488	+0.33(+0.39%)
Oct 24, 2023	84.94	85.90	84.78	85.62	1,735,984	+1.34(+1.59%)
Oct 23, 2023	84.04	85.55	83.58	84.28	2,189,228	-0.46(-0.54%)
Oct 20, 2023	85.34	86.33	84.17	84.74	10,454,693	-0.59(-0.70%)
Oct 19, 2023	85.77	86.47	85.09	85.33	2,004,375	-0.59(-0.69%)
Oct 18, 2023	86.47	86.78	85.49	85.92	2,712,154	-0.60(-0.70%)
Oct 17, 2023	86.04	87.10	85.75	86.53	3,024,571	+0.23(+0.27%)
Oct 16, 2023	82.88	86.55	82.88	86.29	4,105,141	+0.62(+0.73%)
Oct 13, 2023	85.83	86.44	85.11	85.67	2,012,425	+0.63(+0.74%)
Oct 12, 2023	85.73	86.12	84.06	85.04	1,965,784	-1.05(-1.22%)
Oct 11, 2023	86.06	86.32	84.89	86.09	1,785,878	+0.32(+0.37%)
Oct 10, 2023	84.99	85.94	84.86	85.77	1,880,546	+0.55(+0.65%)
Oct 09, 2023	84.03	85.22	84.03	85.21	1,491,531	+1.17(+1.39%)
Oct 06, 2023	81.09	84.25	80.45	84.04	2,486,136	+1.55(+1.88%)
Oct 05, 2023	81.69	82.80	80.99	82.50	2,593,968	+0.55(+0.67%)
Oct 04, 2023	81.34	82.04	79.81	81.95	1,986,261	+0.99(+1.23%)
Oct 03, 2023	79.03	81.30	78.31	80.96	2,707,947	+1.52(+1.91%)
Oct 02, 2023	82.75	82.92	78.90	79.44	2,507,247	-3.81(-4.57%)
Sep 29, 2023	83.93	84.43	82.88	83.25	2,085,542	+0.04(+0.05%)
Sep 28, 2023	84.73	84.91	82.59	83.21	2,029,901	-1.11(-1.32%)
Sep 27, 2023	85.16	85.77	84.22	84.32	1,836,860	-1.17(-1.37%)
Sep 26, 2023	87.64	87.76	85.29	85.48	2,064,390	-2.34(-2.66%)
Sep 25, 2023	87.65	88.00	87.39	87.82	1,591,957	-0.58(-0.66%)
Sep 22, 2023	87.99	89.07	87.65	88.40	1,533,806	-0.03(-0.03%)
Sep 21, 2023	88.92	89.66	88.23	88.43	1,863,902	-0.62(-0.70%)
Sep 20, 2023	89.21	89.86	88.51	89.06	1,219,135	+0.32(+0.36%)
Sep 19, 2023	89.21	89.59	88.70	88.74	1,163,263	-0.39(-0.44%)
Sep 18, 2023	88.93	89.24	88.29	89.12	1,560,766	+0.08(+0.09%)
Sep 15, 2023	89.69	90.59	88.96	89.05	3,829,925	-0.87(-0.96%)
Sep 14, 2023	89.35	89.95	89.06	89.91	2,074,530	+0.90(+1.01%)
Sep 13, 2023	88.08	89.18	87.85	89.02	1,772,530	+1.23(+1.40%)
Sep 12, 2023	87.48	87.92	86.42	87.79	1,865,284	+0.46(+0.52%)
Sep 11, 2023	86.27	87.67	86.27	87.33	1,672,271	+0.47(+0.54%)
Sep 08, 2023	86.37	87.13	85.88	86.87	1,431,014	+0.72(+0.84%)
Sep 07, 2023	85.21	86.84	85.21	86.15	1,680,946	+1.66(+1.97%)
Sep 06, 2023	84.51	84.62	83.91	84.48	1,403,390	+0.28(+0.34%)
Sep 05, 2023	85.77	85.99	84.02	84.20	1,995,862	-1.79(-2.08%)

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.