Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	137.13	138.71	134.91	135.05	191,950	-2.10(-1.53%)
Jan 30, 2024	136.26	138.03	136.11	137.15	157,039	+0.70(+0.51%)
Jan 29, 2024	135.14	137.05	134.65	136.45	173,018	+1.87(+1.39%)
Jan 26, 2024	134.26	135.14	133.49	134.58	133,363	+0.50(+0.37%)
Jan 25, 2024	133.58	134.17	132.01	134.08	224,316	+3.03(+2.31%)
Jan 24, 2024	134.27	134.27	129.91	131.05	202,494	-1.41(-1.07%)
Jan 23, 2024	138.52	138.52	132.40	132.46	253,495	-4.70(-3.42%)
Jan 22, 2024	134.25	137.90	133.74	137.16	312,468	+4.13(+3.10%)
Jan 19, 2024	132.58	133.13	129.43	133.03	206,536	+0.93(+0.70%)
Jan 18, 2024	132.91	134.71	130.56	132.10	207,311	+0.85(+0.65%)
Jan 17, 2024	129.98	131.53	128.61	131.26	177,247	+0.06(+0.05%)
Jan 16, 2024	130.87	132.13	130.01	131.20	174,111	-0.71(-0.54%)
Jan 12, 2024	133.00	133.11	128.46	131.91	163,653	+0.59(+0.45%)
Jan 11, 2024	129.60	132.12	128.00	131.32	209,198	+0.90(+0.69%)
Jan 10, 2024	128.93	131.43	128.77	130.42	325,081	+2.32(+1.81%)
Jan 09, 2024	129.96	129.96	126.63	128.10	312,082	-3.81(-2.89%)
Jan 08, 2024	128.46	131.94	127.95	131.91	261,029	+4.08(+3.19%)
Jan 05, 2024	122.56	128.58	122.56	127.83	311,895	+3.94(+3.18%)
Jan 04, 2024	125.51	126.11	123.81	123.89	270,494	-0.79(-0.63%)
Jan 03, 2024	126.49	126.68	124.15	124.68	203,728	-3.17(-2.48%)
Jan 02, 2024	127.61	129.11	125.83	127.85	251,698	-1.12(-0.87%)
Dec 29, 2023	129.62	130.81	128.94	128.97	190,991	-0.66(-0.51%)
Dec 28, 2023	129.39	130.04	128.65	129.62	137,225	-0.54(-0.41%)
Dec 27, 2023	129.32	131.07	128.45	130.16	189,741	+1.30(+1.01%)
Dec 26, 2023	126.73	129.26	126.07	128.87	177,584	+2.19(+1.73%)
Dec 22, 2023	125.81	127.13	124.91	126.67	172,529	+2.30(+1.85%)
Dec 21, 2023	125.28	126.61	123.70	124.37	379,093	+0.87(+0.70%)
Dec 20, 2023	123.38	126.33	122.66	123.50	398,843	+0.52(+0.42%)
Dec 19, 2023	119.39	123.72	119.33	122.98	244,441	+5.19(+4.41%)
Dec 18, 2023	117.63	118.65	116.64	117.79	230,752	+0.84(+0.72%)
Dec 15, 2023	118.74	120.39	116.78	116.95	952,188	-1.92(-1.62%)
Dec 14, 2023	115.77	119.51	115.47	118.88	411,569	+5.45(+4.81%)
Dec 13, 2023	110.27	113.68	109.10	113.42	487,512	+3.63(+3.31%)
Dec 12, 2023	110.90	110.92	108.68	109.79	257,828	-1.11(-1.00%)
Dec 11, 2023	110.96	111.21	109.40	110.90	271,697	-0.68(-0.61%)
Dec 08, 2023	111.00	112.48	111.00	111.58	201,748	+0.46(+0.41%)
Dec 07, 2023	110.46	111.15	109.14	111.12	284,732	+0.30(+0.27%)
Dec 06, 2023	114.10	115.62	110.43	110.82	274,199	-2.25(-1.99%)
Dec 05, 2023	113.15	114.39	112.44	113.07	274,029	-1.15(-1.00%)
Dec 04, 2023	111.38	114.55	111.26	114.22	330,106	+2.17(+1.94%)
Dec 01, 2023	108.67	112.16	107.88	112.05	213,065	+3.08(+2.83%)
Nov 30, 2023	107.59	109.08	106.06	108.97	356,983	+1.25(+1.16%)
Nov 29, 2023	108.78	109.73	107.27	107.72	293,404	+0.39(+0.36%)
Nov 28, 2023	109.44	109.44	106.50	107.33	247,546	-2.31(-2.11%)
Nov 27, 2023	108.19	110.16	108.19	109.64	207,968	+0.75(+0.69%)
Nov 24, 2023	108.56	109.97	108.53	108.89	76,274	-0.06(-0.05%)
Nov 22, 2023	108.04	109.47	107.73	108.95	165,491	+1.54(+1.43%)
Nov 21, 2023	107.49	108.27	107.27	107.41	264,194	-0.29(-0.27%)
Nov 20, 2023	106.75	108.03	105.47	107.70	169,358	+0.64(+0.59%)
Nov 17, 2023	105.91	108.19	105.91	107.06	317,799	+1.76(+1.67%)
Nov 16, 2023	106.96	107.58	104.87	105.30	263,753	-1.88(-1.76%)
Nov 15, 2023	107.55	109.50	106.49	107.19	297,509	-0.66(-0.61%)
Nov 14, 2023	103.09	108.12	103.09	107.84	470,235	+8.00(+8.01%)
Nov 13, 2023	99.37	100.69	99.37	99.84	177,749	-0.31(-0.31%)
Nov 10, 2023	98.61	100.85	97.69	100.16	319,578	+2.25(+2.30%)
Nov 09, 2023	98.94	99.32	97.14	97.90	343,757	-0.10(-0.11%)
Nov 08, 2023	97.94	99.43	97.35	98.01	248,039	-0.56(-0.57%)
Nov 07, 2023	97.74	98.96	96.84	98.57	224,096	+0.37(+0.38%)
Nov 06, 2023	98.81	98.82	96.87	98.20	309,322	-1.11(-1.12%)
Nov 03, 2023	98.05	99.62	97.49	99.31	325,230	+3.07(+3.19%)
Nov 02, 2023	95.85	96.63	94.27	96.24	330,087	+2.01(+2.13%)
Nov 01, 2023	89.36	94.94	88.41	94.23	580,138	+5.06(+5.67%)
Oct 31, 2023	89.26	90.72	83.06	89.17	704,643	-0.20(-0.22%)
Oct 30, 2023	89.31	90.60	88.66	89.37	572,373	+0.94(+1.06%)
Oct 27, 2023	87.18	88.98	86.09	88.43	473,336	+2.05(+2.38%)
Oct 26, 2023	86.20	87.17	84.94	86.38	210,739	+1.13(+1.33%)
Oct 25, 2023	86.46	87.19	85.10	85.24	217,905	-1.96(-2.25%)
Oct 24, 2023	87.40	87.56	86.30	87.20	254,294	+0.53(+0.61%)
Oct 23, 2023	86.73	87.73	86.04	86.67	287,403	-0.04(-0.04%)
Oct 20, 2023	87.71	88.69	86.53	86.71	288,628	-0.74(-0.85%)
Oct 19, 2023	88.82	89.06	86.32	87.45	326,452	-1.46(-1.65%)
Oct 18, 2023	89.48	89.76	87.90	88.92	275,662	-1.83(-2.01%)
Oct 17, 2023	88.72	91.30	88.72	90.74	296,327	+1.30(+1.46%)
Oct 16, 2023	88.92	90.86	88.92	89.44	300,971	+0.11(+0.13%)
Oct 13, 2023	88.82	89.53	88.28	89.32	346,886	+0.50(+0.57%)
Oct 12, 2023	95.19	95.19	88.40	88.82	468,347	-6.67(-6.98%)
Oct 11, 2023	94.42	95.53	93.77	95.49	213,277	+1.07(+1.13%)
Oct 10, 2023	94.17	96.00	94.17	94.42	203,288	+0.52(+0.56%)
Oct 09, 2023	93.06	94.53	92.46	93.90	221,511	+1.07(+1.15%)
Oct 06, 2023	93.80	94.82	92.43	92.83	408,745	-2.05(-2.16%)
Oct 05, 2023	94.66	95.86	93.70	94.88	266,887	-0.36(-0.38%)
Oct 04, 2023	94.17	95.68	93.67	95.24	223,212	+1.49(+1.59%)
Oct 03, 2023	97.20	97.20	93.13	93.75	260,367	-3.48(-3.58%)
Oct 02, 2023	97.97	98.55	96.20	97.23	235,336	-0.78(-0.80%)
Sep 29, 2023	101.33	101.75	97.75	98.01	279,656	-2.86(-2.84%)
Sep 28, 2023	98.88	101.98	98.88	100.87	338,513	+2.32(+2.36%)
Sep 27, 2023	97.53	98.90	97.32	98.55	235,523	+1.92(+1.99%)
Sep 26, 2023	96.16	97.53	96.16	96.63	239,912	-0.04(-0.04%)
Sep 25, 2023	94.60	97.07	96.35	96.67	234,828	+1.77(+1.86%)
Sep 22, 2023	95.96	96.52	94.48	94.90	246,620	-0.94(-0.98%)
Sep 21, 2023	94.17	96.33	93.48	95.84	306,572	+0.89(+0.94%)
Sep 20, 2023	97.56	98.58	94.79	94.95	350,516	-1.70(-1.76%)
Sep 19, 2023	96.29	97.16	95.53	96.65	333,916	+0.63(+0.65%)
Sep 18, 2023	95.82	96.96	95.61	96.02	432,982	+0.82(+0.86%)
Sep 15, 2023	97.73	97.73	93.33	95.20	1,371,435	-3.04(-3.10%)
Sep 14, 2023	96.61	98.40	96.34	98.25	333,025	+2.60(+2.71%)
Sep 13, 2023	97.63	97.88	94.13	95.65	350,492	-2.11(-2.16%)
Sep 12, 2023	97.13	98.30	96.96	97.76	397,519	+0.19(+0.20%)
Sep 11, 2023	98.71	99.53	97.27	97.57	388,448	-0.49(-0.49%)
Sep 08, 2023	99.25	99.99	97.75	98.06	367,237	-1.61(-1.61%)
Sep 07, 2023	99.73	100.08	98.73	99.66	409,656	-0.47(-0.47%)
Sep 06, 2023	100.71	101.81	99.57	100.13	349,995	-0.50(-0.50%)
Sep 05, 2023	104.03	104.03	96.36	100.63	637,851	-4.96(-4.69%)
Sep 01, 2023	104.63	107.08	104.60	105.59	327,228	+1.56(+1.50%)
Aug 31, 2023	103.67	104.62	102.86	104.03	348,494	+0.12(+0.12%)
Aug 30, 2023	103.34	104.07	102.86	103.91	244,168	+0.36(+0.35%)
Aug 29, 2023	101.12	103.56	100.72	103.55	192,721	+1.44(+1.41%)
Aug 28, 2023	99.69	102.45	99.69	102.10	195,690	+2.30(+2.30%)
Aug 25, 2023	100.76	101.38	98.59	99.80	320,033	-0.67(-0.67%)
Aug 24, 2023	102.59	102.70	100.14	100.48	287,079	-2.42(-2.35%)
Aug 23, 2023	102.56	103.95	101.80	102.90	340,323	+1.45(+1.43%)
Aug 22, 2023	101.28	101.80	100.36	101.45	314,030	+0.52(+0.52%)
Aug 21, 2023	100.19	101.22	98.93	100.92	289,762	+1.33(+1.33%)
Aug 18, 2023	97.68	99.69	97.57	99.60	320,761	+1.07(+1.09%)
Aug 17, 2023	101.70	102.28	98.32	98.52	357,040	-3.07(-3.02%)
Aug 16, 2023	101.98	103.55	101.59	101.59	273,311	-0.58(-0.57%)
Aug 15, 2023	103.28	103.28	101.38	102.17	314,643	-1.56(-1.50%)
Aug 14, 2023	103.83	104.20	102.44	103.73	327,863	-0.68(-0.65%)
Aug 11, 2023	103.57	104.89	103.57	104.41	296,214	+0.60(+0.58%)
Aug 10, 2023	103.77	105.29	102.26	103.81	300,024	+0.12(+0.12%)
Aug 09, 2023	104.81	104.94	103.07	103.69	306,111	-1.57(-1.49%)
Aug 08, 2023	105.18	105.42	102.31	105.25	311,480	-0.87(-0.82%)
Aug 07, 2023	104.83	106.61	104.83	106.13	238,600	+2.16(+2.07%)
Aug 04, 2023	104.63	105.36	102.06	103.97	380,774	-0.43(-0.41%)
Aug 03, 2023	102.62	104.51	101.82	104.40	359,282	+1.37(+1.33%)
Aug 02, 2023	101.13	106.45	99.81	103.03	746,749	+1.66(+1.64%)
Aug 01, 2023	97.03	101.67	94.14	101.37	653,938	+3.11(+3.17%)
Jul 31, 2023	96.78	98.45	94.98	98.26	463,693	+1.48(+1.53%)
Jul 28, 2023	95.66	97.47	95.34	96.78	353,634	+2.63(+2.79%)
Jul 27, 2023	95.03	95.71	93.56	94.15	212,423	+0.19(+0.20%)
Jul 26, 2023	93.43	94.73	93.43	93.96	249,206	+0.33(+0.35%)
Jul 25, 2023	93.46	95.59	93.41	93.62	352,192	-0.13(-0.14%)
Jul 24, 2023	93.42	94.27	93.19	93.76	218,206	+0.32(+0.35%)
Jul 21, 2023	94.81	95.41	92.84	93.43	303,346	-0.85(-0.91%)
Jul 20, 2023	95.97	96.05	93.88	94.29	352,476	-1.70(-1.77%)
Jul 19, 2023	95.72	96.76	94.10	95.99	331,664	+1.09(+1.15%)
Jul 18, 2023	95.47	96.53	93.38	94.90	524,026	-0.19(-0.20%)
Jul 17, 2023	93.99	95.36	93.12	95.09	373,299	+1.09(+1.16%)
Jul 14, 2023	93.21	94.23	91.88	93.99	514,457	+0.47(+0.51%)
Jul 13, 2023	90.97	93.57	90.29	93.52	522,055	+3.53(+3.92%)
Jul 12, 2023	90.23	90.85	89.36	89.99	285,774	+1.22(+1.37%)
Jul 11, 2023	88.51	89.90	88.51	88.77	262,060	+0.45(+0.51%)
Jul 10, 2023	86.64	90.01	86.21	88.33	496,730	+2.63(+3.07%)
Jul 07, 2023	84.75	86.80	84.72	85.70	260,856	+1.30(+1.54%)
Jul 06, 2023	85.31	85.49	83.31	84.40	515,210	-1.28(-1.50%)
Jul 05, 2023	85.44	87.03	84.50	85.68	488,703	-0.31(-0.36%)
Jul 03, 2023	85.94	86.80	84.89	85.99	160,587	+0.21(+0.24%)
Jun 30, 2023	85.45	86.13	84.27	85.78	387,809	+0.89(+1.05%)
Jun 29, 2023	82.15	85.45	82.05	84.89	654,105	+3.27(+4.00%)
Jun 28, 2023	80.65	82.97	80.65	81.62	610,330	+2.25(+2.83%)
Jun 27, 2023	77.68	80.20	77.57	79.37	299,841	+1.62(+2.09%)
Jun 26, 2023	76.19	78.64	76.19	77.75	323,124	+1.73(+2.27%)
Jun 23, 2023	75.90	77.28	75.54	76.02	627,013	-0.60(-0.78%)
Jun 22, 2023	77.18	77.20	75.92	76.62	207,668	-0.74(-0.96%)
Jun 21, 2023	75.41	77.84	75.15	77.36	307,970	+1.74(+2.30%)
Jun 20, 2023	73.58	75.92	73.55	75.62	264,343	+1.81(+2.46%)
Jun 16, 2023	75.44	75.44	73.50	73.81	1,012,133	-1.60(-2.13%)
Jun 15, 2023	74.08	75.55	73.46	75.41	309,894	+8.96(+13.49%)
May 08, 2023	64.43	67.20	64.20	66.45	483,864	+2.73(+4.28%)
May 05, 2023	62.11	64.61	62.11	63.73	613,754	+2.28(+3.71%)
May 04, 2023	61.31	62.16	60.71	61.44	544,468	-0.61(-0.98%)
May 03, 2023	61.81	63.48	61.81	62.05	442,770	+0.73(+1.19%)
May 02, 2023	62.13	62.13	60.72	61.33	397,433	-1.14(-1.82%)
May 01, 2023	61.72	62.69	61.71	62.46	332,462	+0.40(+0.64%)
Apr 28, 2023	60.45	62.11	60.45	62.06	426,928	+1.58(+2.61%)
Apr 27, 2023	59.16	60.82	58.66	60.48	367,593	+1.62(+2.75%)
Apr 26, 2023	59.23	59.55	58.50	58.86	488,779	-0.76(-1.28%)
Apr 25, 2023	59.98	60.54	59.05	59.63	367,869	-0.94(-1.56%)
Apr 24, 2023	60.14	60.61	59.72	60.57	230,320	+0.41(+0.68%)
Apr 21, 2023	61.40	61.67	59.98	60.16	380,403	-1.33(-2.16%)
Apr 20, 2023	60.27	62.02	60.27	61.49	339,705	+0.45(+0.74%)
Apr 19, 2023	60.71	61.23	60.36	61.04	292,304	+0.13(+0.21%)
Apr 18, 2023	60.90	61.34	59.72	60.91	392,240	+0.20(+0.33%)
Apr 17, 2023	59.06	60.90	59.06	60.71	379,606	+1.32(+2.22%)
Apr 14, 2023	58.96	59.70	58.23	59.39	336,366	+0.27(+0.46%)
Apr 13, 2023	58.60	59.36	57.43	59.12	337,652	+0.47(+0.81%)
Apr 12, 2023	59.03	59.03	58.20	58.65	344,438	+0.56(+0.97%)
Apr 11, 2023	56.45	58.18	56.44	58.08	475,097	+1.62(+2.86%)
Apr 10, 2023	55.01	56.76	55.01	56.47	346,842	+1.39(+2.52%)
Apr 06, 2023	55.37	55.37	54.67	55.08	255,767	-0.25(-0.46%)
Apr 05, 2023	54.91	55.43	54.42	55.33	249,238	-0.02(-0.03%)
Apr 04, 2023	57.77	57.77	54.76	55.35	271,425	-2.26(-3.93%)
Apr 03, 2023	57.53	58.08	56.72	57.61	251,147	+0.15(+0.25%)
Mar 31, 2023	56.41	57.57	56.19	57.47	457,220	+1.45(+2.60%)
Mar 30, 2023	57.15	57.27	55.89	56.01	177,722	-0.69(-1.22%)
Mar 29, 2023	57.12	57.21	55.83	56.70	242,742	+0.38(+0.68%)
Mar 28, 2023	56.04	56.84	55.79	56.32	273,266	+0.26(+0.47%)
Mar 27, 2023	55.90	56.29	55.18	56.06	180,912	+0.86(+1.56%)
Mar 24, 2023	53.94	55.32	53.89	55.19	266,949	+0.56(+1.03%)
Mar 23, 2023	55.68	56.48	54.38	54.63	273,977	-0.61(-1.10%)
Mar 22, 2023	57.16	57.22	55.12	55.24	449,650	-1.74(-3.06%)
Mar 21, 2023	57.77	58.17	56.28	56.98	314,219	+0.61(+1.08%)
Mar 20, 2023	56.41	57.87	56.27	56.38	241,149	+0.86(+1.55%)
Mar 17, 2023	56.45	56.93	55.28	55.51	806,435	-1.51(-2.65%)
Mar 16, 2023	55.29	58.09	54.85	57.02	282,708	+1.07(+1.92%)
Mar 15, 2023	55.72	56.18	54.88	55.95	432,120	-1.35(-2.36%)
Mar 14, 2023	58.64	58.92	56.42	57.30	353,735	+0.19(+0.33%)
Mar 13, 2023	57.76	58.26	56.77	57.11	313,873	-1.94(-3.28%)
Mar 10, 2023	61.05	61.20	58.64	59.05	221,935	-1.95(-3.20%)
Mar 09, 2023	60.95	61.96	60.79	61.00	302,598	+0.12(+0.19%)
Mar 08, 2023	60.84	60.94	59.91	60.88	352,284	+0.31(+0.51%)
Mar 07, 2023	62.01	62.16	60.16	60.57	340,139	-1.64(-2.64%)
Mar 06, 2023	63.73	64.00	60.93	62.22	417,818	-1.60(-2.51%)
Mar 03, 2023	63.02	64.15	62.74	63.82	261,351	+1.13(+1.80%)
Mar 02, 2023	62.46	63.08	61.95	62.69	205,112	-0.30(-0.48%)
Mar 01, 2023	62.50	63.55	62.37	62.99	343,139	+0.20(+0.32%)
Feb 28, 2023	64.27	64.32	62.78	62.79	716,388	-1.76(-2.73%)
Feb 27, 2023	65.62	65.75	64.53	64.55	197,930	-0.10(-0.15%)
Feb 24, 2023	64.12	64.87	63.90	64.65	400,540	-0.35(-0.55%)
Feb 23, 2023	65.08	65.87	63.97	65.01	455,501	-1.02(-1.54%)
Feb 22, 2023	62.53	67.05	62.53	66.02	569,220	+3.84(+6.18%)
Feb 21, 2023	65.91	66.27	62.12	62.18	535,017	-5.58(-8.23%)
Feb 17, 2023	68.97	68.97	66.98	67.76	268,275	-1.22(-1.76%)
Feb 16, 2023	68.34	69.53	67.81	68.97	230,179	-0.67(-0.96%)
Feb 15, 2023	68.53	70.01	67.70	69.65	211,123	+0.63(+0.92%)
Feb 14, 2023	69.27	69.63	67.87	69.01	299,917	-0.81(-1.16%)
Feb 13, 2023	68.91	70.00	68.38	69.82	143,584	+1.20(+1.74%)
Feb 10, 2023	68.11	68.66	67.53	68.62	234,283	+0.22(+0.32%)
Feb 09, 2023	70.13	70.60	68.38	68.40	225,881	-0.97(-1.40%)
Feb 08, 2023	70.36	70.46	68.99	69.37	166,066	-1.23(-1.75%)
Feb 07, 2023	69.29	70.62	68.67	70.61	198,111	+0.95(+1.37%)
Feb 06, 2023	70.47	70.74	68.86	69.65	187,639	-1.44(-2.03%)
Feb 03, 2023	70.72	72.21	70.72	71.10	247,333	-0.56(-0.78%)
Feb 02, 2023	70.23	72.43	70.23	71.66	268,666	+1.95(+2.80%)

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.