Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	106.98	108.16	106.26	106.69	543,836	-0.44(-0.41%)
Dec 28, 2023	106.36	107.36	106.04	107.13	429,543	+0.09(+0.08%)
Dec 27, 2023	105.67	107.52	104.85	107.04	496,307	+2.06(+1.96%)
Dec 26, 2023	103.25	105.29	102.24	104.98	415,473	+1.96(+1.90%)
Dec 22, 2023	101.50	103.37	100.48	103.02	411,147	+0.39(+0.38%)
Dec 21, 2023	103.79	103.83	101.40	102.64	545,039	+0.17(+0.16%)
Dec 20, 2023	104.16	105.94	102.35	102.47	567,804	-2.96(-2.81%)
Dec 19, 2023	102.74	105.96	101.76	105.43	680,581	+3.59(+3.53%)
Dec 18, 2023	101.64	103.00	100.31	101.84	542,416	+0.29(+0.28%)
Dec 15, 2023	103.58	104.00	100.49	101.55	2,752,177	-1.79(-1.73%)
Dec 14, 2023	98.12	104.29	98.12	103.34	1,139,027	+5.54(+5.66%)
Dec 13, 2023	96.49	98.22	93.26	97.80	875,620	+1.89(+1.97%)
Dec 12, 2023	97.03	97.44	95.14	95.91	712,553	-1.50(-1.54%)
Dec 11, 2023	97.41	98.14	95.24	97.41	651,161	+0.70(+0.72%)
Dec 08, 2023	96.06	97.06	94.16	96.72	672,989	-0.14(-0.14%)
Dec 07, 2023	95.52	97.75	94.87	96.86	993,223	+2.02(+2.13%)
Dec 06, 2023	91.80	96.29	91.51	94.84	1,814,415	+5.53(+6.19%)
Dec 05, 2023	82.06	89.70	81.57	89.31	1,976,472	+4.96(+5.89%)
Dec 04, 2023	84.52	86.66	83.76	84.34	1,762,142	-0.60(-0.70%)
Dec 01, 2023	82.30	86.05	80.83	84.94	1,177,235	+3.19(+3.91%)
Nov 30, 2023	81.57	81.81	79.44	81.75	734,023	+0.43(+0.53%)
Nov 29, 2023	81.58	83.25	81.18	81.32	630,046	+0.53(+0.65%)
Nov 28, 2023	80.43	82.16	79.80	80.79	361,023	+0.28(+0.35%)
Nov 27, 2023	79.08	80.92	78.64	80.51	453,304	+1.28(+1.62%)
Nov 24, 2023	79.92	81.40	78.90	79.23	262,397	-2.12(-2.60%)
Nov 22, 2023	80.68	82.35	79.97	81.35	381,635	+1.56(+1.96%)
Nov 21, 2023	82.25	82.71	79.60	79.79	562,673	-2.78(-3.36%)
Nov 20, 2023	79.89	82.82	79.36	82.56	627,065	+2.55(+3.18%)
Nov 17, 2023	78.34	80.30	77.60	80.02	590,704	+3.00(+3.90%)
Nov 16, 2023	80.13	80.13	76.92	77.01	622,397	-4.21(-5.18%)
Nov 15, 2023	80.01	84.09	79.84	81.22	1,058,407	+1.71(+2.15%)
Nov 14, 2023	73.61	79.97	73.61	79.51	1,197,702	+8.45(+11.88%)
Nov 13, 2023	69.74	71.79	69.18	71.06	572,695	+0.64(+0.90%)
Nov 10, 2023	69.63	70.50	67.80	70.43	534,628	+1.46(+2.12%)
Nov 09, 2023	71.41	71.41	68.50	68.96	380,312	-1.46(-2.08%)
Nov 08, 2023	71.60	72.50	69.99	70.43	347,567	-1.75(-2.43%)
Nov 07, 2023	72.74	73.27	71.68	72.18	413,669	-0.54(-0.74%)
Nov 06, 2023	75.02	76.40	72.41	72.71	541,235	-2.70(-3.57%)
Nov 03, 2023	71.12	76.12	71.12	75.41	922,594	+5.47(+7.82%)
Nov 02, 2023	70.85	71.14	69.30	69.94	491,789	+0.47(+0.67%)
Nov 01, 2023	69.24	69.59	66.83	69.47	581,045	+0.01(+0.01%)
Oct 31, 2023	68.64	69.99	67.62	69.46	609,937	+0.43(+0.62%)
Oct 30, 2023	67.81	69.70	67.25	69.03	564,524	+1.67(+2.48%)
Oct 27, 2023	68.59	69.36	66.98	67.36	513,115	-0.96(-1.41%)
Oct 26, 2023	69.23	69.69	67.54	68.33	417,225	-1.04(-1.51%)
Oct 25, 2023	69.90	71.01	67.11	69.37	657,703	-1.39(-1.96%)
Oct 24, 2023	72.59	73.16	69.87	70.76	495,480	-0.67(-0.94%)
Oct 23, 2023	70.92	73.62	69.80	71.43	527,001	+0.33(+0.46%)
Oct 20, 2023	73.16	73.19	71.04	71.11	610,681	-1.99(-2.73%)
Oct 19, 2023	73.97	74.83	72.61	73.10	681,272	-1.10(-1.48%)
Oct 18, 2023	73.72	74.86	72.63	74.20	637,175	-0.10(-0.13%)
Oct 17, 2023	71.64	74.47	70.77	74.30	852,364	+2.51(+3.49%)
Oct 16, 2023	70.19	71.93	69.11	71.79	629,698	+3.12(+4.55%)
Oct 13, 2023	68.77	69.36	68.37	68.67	403,078	+0.08(+0.12%)
Oct 12, 2023	70.14	70.14	67.58	68.59	445,300	-2.01(-2.85%)
Oct 11, 2023	70.86	71.49	69.32	70.60	537,221	-0.37(-0.52%)
Oct 10, 2023	71.43	72.46	70.58	70.97	508,284	-0.04(-0.06%)
Oct 09, 2023	66.88	71.40	66.88	71.01	673,294	+3.11(+4.59%)
Oct 06, 2023	64.86	68.41	64.56	67.89	742,388	+2.86(+4.39%)
Oct 05, 2023	68.84	69.40	64.56	65.04	1,050,549	-4.44(-6.39%)
Oct 04, 2023	70.11	70.72	68.72	69.48	549,013	-0.32(-0.45%)
Oct 03, 2023	71.30	71.69	69.32	69.80	663,951	-2.25(-3.12%)
Oct 02, 2023	71.10	72.55	70.74	72.05	747,064	+0.85(+1.20%)
Sep 29, 2023	73.53	73.71	71.03	71.20	562,554	-1.41(-1.94%)
Sep 28, 2023	70.10	73.30	69.79	72.60	788,403	+2.96(+4.26%)
Sep 27, 2023	68.23	70.65	68.23	69.64	620,580	+1.41(+2.06%)
Sep 26, 2023	70.68	71.16	67.91	68.23	854,583	-2.93(-4.12%)
Sep 25, 2023	71.69	71.64	71.06	71.17	629,017	-1.63(-2.23%)
Sep 22, 2023	73.07	73.88	72.56	72.79	451,546	-0.25(-0.34%)
Sep 21, 2023	72.55	73.93	72.24	73.04	702,405	+0.03(+0.04%)
Sep 20, 2023	74.49	75.70	72.89	73.01	458,297	-1.37(-1.84%)
Sep 19, 2023	75.95	76.36	73.84	74.38	670,377	-1.67(-2.19%)
Sep 18, 2023	75.39	76.77	74.75	76.04	681,197	+0.38(+0.50%)
Sep 15, 2023	76.34	76.65	74.99	75.67	1,274,872	-1.42(-1.84%)
Sep 14, 2023	74.57	77.10	73.89	77.09	795,391	+2.92(+3.94%)
Sep 13, 2023	73.85	75.33	72.70	74.16	845,533	+0.12(+0.16%)
Sep 12, 2023	74.09	75.02	73.14	74.04	496,522	-0.26(-0.35%)
Sep 11, 2023	75.10	77.04	74.28	74.30	679,943	+0.09(+0.12%)
Sep 08, 2023	73.75	74.87	73.47	74.21	621,728	-0.65(-0.87%)
Sep 07, 2023	73.18	75.11	72.87	74.86	842,710	+2.06(+2.83%)
Sep 06, 2023	73.19	74.33	72.16	72.80	888,995	-1.11(-1.50%)
Sep 05, 2023	76.87	77.14	73.83	73.91	899,450	-4.04(-5.18%)
Sep 01, 2023	75.14	78.36	74.01	77.95	956,940	+3.59(+4.83%)
Aug 31, 2023	73.14	77.73	73.14	74.36	1,387,856	+3.51(+4.95%)
Aug 30, 2023	69.71	71.91	69.13	70.85	1,264,243	+1.14(+1.64%)
Aug 29, 2023	69.18	69.81	68.47	69.71	1,124,644	+0.87(+1.27%)
Aug 28, 2023	68.14	69.39	67.96	68.84	692,215	+1.35(+2.00%)
Aug 25, 2023	71.38	71.60	67.19	67.49	636,998	-2.71(-3.86%)
Aug 24, 2023	70.39	71.68	69.95	70.19	684,284	-0.65(-0.92%)
Aug 23, 2023	68.83	71.81	67.68	70.85	660,765	+1.42(+2.04%)
Aug 22, 2023	70.70	71.43	68.61	69.43	884,781	-3.07(-4.24%)
Aug 21, 2023	74.89	75.04	71.78	72.50	771,062	-2.25(-3.01%)
Aug 18, 2023	73.33	75.21	73.12	74.76	502,354	+0.81(+1.10%)
Aug 17, 2023	75.84	76.51	73.44	73.94	617,016	-1.35(-1.79%)
Aug 16, 2023	77.52	77.67	75.25	75.29	466,730	-2.19(-2.83%)
Aug 15, 2023	76.84	78.27	75.83	77.48	515,820	+0.38(+0.49%)
Aug 14, 2023	77.27	77.96	76.09	77.11	620,100	-0.50(-0.64%)
Aug 11, 2023	78.33	78.54	77.04	77.60	488,968	-1.26(-1.60%)
Aug 10, 2023	79.92	81.40	78.08	78.86	545,948	-0.51(-0.64%)
Aug 09, 2023	81.29	81.29	79.07	79.37	573,411	-2.00(-2.46%)
Aug 08, 2023	81.30	81.45	79.68	81.37	471,161	-0.97(-1.18%)
Aug 07, 2023	80.08	82.65	79.76	82.34	467,152	+2.26(+2.82%)
Aug 04, 2023	77.84	80.69	76.85	80.08	494,638	+2.55(+3.29%)
Aug 03, 2023	77.86	78.51	76.88	77.53	577,991	-0.15(-0.19%)
Aug 02, 2023	77.78	79.31	77.48	77.68	603,699	-1.01(-1.29%)
Aug 01, 2023	79.37	79.63	77.45	78.69	824,440	-1.11(-1.39%)
Jul 31, 2023	79.32	81.23	79.06	79.80	734,272	+0.64(+0.81%)
Jul 28, 2023	77.12	79.24	76.99	79.16	525,946	+3.02(+3.97%)
Jul 27, 2023	75.18	77.40	74.36	76.13	663,268	+1.14(+1.52%)
Jul 26, 2023	73.57	75.11	73.34	74.99	695,313	+1.60(+2.18%)
Jul 25, 2023	72.25	73.89	71.84	73.39	689,003	+0.80(+1.10%)
Jul 24, 2023	71.92	73.11	71.49	72.59	442,744	+0.89(+1.24%)
Jul 21, 2023	73.14	73.17	71.60	71.70	546,273	-0.84(-1.16%)
Jul 20, 2023	72.06	72.56	70.18	72.54	551,308	+0.50(+0.70%)
Jul 19, 2023	71.68	72.24	70.21	72.04	805,442	+0.67(+0.94%)
Jul 18, 2023	68.92	71.42	68.00	71.37	803,648	+2.30(+3.33%)
Jul 17, 2023	68.20	69.73	67.55	69.06	805,449	-0.62(-0.89%)
Jul 14, 2023	71.09	71.15	68.69	69.69	597,290	-1.60(-2.25%)
Jul 13, 2023	71.88	71.88	70.02	71.29	1,019,493	-0.68(-0.95%)
Jul 12, 2023	73.16	73.62	71.72	71.97	721,974	-0.61(-0.84%)
Jul 11, 2023	71.28	72.62	70.91	72.58	1,014,466	+1.45(+2.04%)
Jul 10, 2023	67.97	71.32	67.97	71.13	1,215,685	+3.40(+5.02%)
Jul 07, 2023	64.89	67.89	64.89	67.73	813,299	+2.75(+4.23%)
Jul 06, 2023	65.00	66.05	64.37	64.98	701,792	-0.75(-1.14%)
Jul 05, 2023	65.65	66.12	64.76	65.73	851,278	-0.45(-0.69%)
Jul 03, 2023	64.74	66.48	64.55	66.19	557,338	+1.68(+2.60%)
Jun 30, 2023	64.44	65.15	63.47	64.51	808,108	+0.28(+0.43%)
Jun 29, 2023	63.45	64.99	63.27	64.23	865,806	+1.16(+1.83%)
Jun 28, 2023	63.34	63.39	61.96	63.07	849,659	-0.80(-1.25%)
Jun 27, 2023	63.08	64.95	62.06	63.87	754,886	+0.67(+1.06%)
Jun 26, 2023	61.44	63.53	61.11	63.20	939,317	+1.60(+2.60%)
Jun 23, 2023	60.69	62.31	60.66	61.60	1,086,797	+0.16(+0.26%)
Jun 22, 2023	62.82	62.82	61.15	61.44	822,176	-1.44(-2.29%)
Jun 21, 2023	61.72	63.52	61.34	62.88	1,179,423	+0.97(+1.56%)
Jun 20, 2023	59.23	62.34	59.11	61.92	1,647,576	+2.25(+3.78%)
Jun 16, 2023	60.26	60.26	58.66	59.66	2,050,820	+0.51(+0.87%)
Jun 15, 2023	56.49	59.19	56.44	59.15	1,218,720	-10.41(-14.96%)
May 08, 2023	69.52	69.93	68.39	69.56	507,353	+0.90(+1.31%)
May 05, 2023	67.40	68.92	67.25	68.66	480,120	+2.24(+3.38%)
May 04, 2023	67.75	69.22	65.35	66.41	731,710	-2.00(-2.92%)
May 03, 2023	70.93	71.01	68.16	68.41	661,016	-2.76(-3.88%)
May 02, 2023	69.43	71.21	68.21	71.17	725,607	+1.38(+1.98%)
May 01, 2023	72.68	73.58	68.45	69.78	1,017,182	-2.95(-4.05%)
Apr 28, 2023	72.33	74.01	72.25	72.73	439,035	-0.24(-0.33%)
Apr 27, 2023	74.68	74.91	72.49	72.97	449,413	-1.34(-1.81%)
Apr 26, 2023	73.14	75.18	72.60	74.31	666,221	+1.39(+1.91%)
Apr 25, 2023	75.05	75.34	72.24	72.92	793,763	-3.07(-4.05%)
Apr 24, 2023	73.72	76.16	73.28	76.00	471,533	+2.10(+2.84%)
Apr 21, 2023	74.70	75.17	72.99	73.90	721,207	-0.76(-1.02%)
Apr 20, 2023	76.86	79.09	74.44	74.66	1,050,236	-3.15(-4.05%)
Apr 19, 2023	76.79	79.13	76.10	77.81	1,248,695	+0.82(+1.06%)
Apr 18, 2023	75.78	77.86	75.78	76.99	1,607,463	+2.69(+3.62%)
Apr 17, 2023	73.36	74.91	73.33	74.30	1,027,400	+1.38(+1.89%)
Apr 14, 2023	73.86	76.03	72.66	72.92	720,199	-0.11(-0.15%)
Apr 13, 2023	72.43	73.85	71.88	73.03	453,548	+1.19(+1.66%)
Apr 12, 2023	75.68	76.08	71.65	71.84	599,450	-2.85(-3.81%)
Apr 11, 2023	72.31	74.85	71.72	74.69	860,667	+3.02(+4.21%)
Apr 10, 2023	70.35	73.63	70.35	71.67	816,058	+0.75(+1.06%)
Apr 06, 2023	73.21	73.37	70.87	70.92	681,039	-2.77(-3.76%)
Apr 05, 2023	74.89	75.16	72.98	73.69	709,197	-2.16(-2.85%)
Apr 04, 2023	76.48	76.49	74.99	75.85	562,002	-0.14(-0.18%)
Apr 03, 2023	77.38	78.03	75.87	75.99	808,845	-0.66(-0.86%)
Mar 31, 2023	74.70	76.78	73.83	76.65	629,577	+2.44(+3.29%)
Mar 30, 2023	74.65	75.86	74.00	74.20	735,926	+0.28(+0.37%)
Mar 29, 2023	75.91	76.46	73.00	73.93	966,527	-1.75(-2.32%)
Mar 28, 2023	73.05	76.15	72.03	75.68	922,363	+2.99(+4.11%)
Mar 27, 2023	72.28	72.87	71.15	72.70	537,560	+1.29(+1.81%)
Mar 24, 2023	70.29	71.47	69.19	71.40	619,573	-0.49(-0.69%)
Mar 23, 2023	73.26	73.26	70.66	71.90	784,024	-1.06(-1.46%)
Mar 22, 2023	73.46	75.89	72.92	72.96	835,172	-0.65(-0.88%)
Mar 21, 2023	73.91	74.81	73.12	73.61	990,868	+1.02(+1.40%)
Mar 20, 2023	72.84	73.23	71.48	72.60	1,076,042	+0.36(+0.50%)
Mar 17, 2023	72.98	75.54	71.67	72.23	2,552,191	-2.19(-2.94%)
Mar 16, 2023	70.77	76.43	69.58	74.42	2,159,622	+7.53(+11.26%)
Mar 15, 2023	65.58	68.20	64.73	66.89	1,338,152	-1.17(-1.72%)
Mar 14, 2023	68.83	69.59	66.97	68.06	967,162	+1.21(+1.81%)
Mar 13, 2023	67.98	68.42	66.00	66.85	1,040,398	-2.79(-4.00%)
Mar 10, 2023	70.26	71.20	68.88	69.64	723,922	-1.17(-1.66%)
Mar 09, 2023	71.54	72.34	70.76	70.81	686,591	-0.77(-1.07%)
Mar 08, 2023	71.22	71.97	69.97	71.58	619,655	+0.80(+1.13%)
Mar 07, 2023	72.70	72.93	70.73	70.78	608,143	-1.37(-1.90%)
Mar 06, 2023	74.05	74.45	72.05	72.15	859,136	-1.69(-2.28%)
Mar 03, 2023	73.17	73.93	71.86	73.84	483,037	+1.66(+2.29%)
Mar 02, 2023	69.89	72.23	69.15	72.18	531,276	+1.60(+2.26%)
Mar 01, 2023	69.89	71.89	69.23	70.59	818,613	+0.01(+0.01%)
Feb 28, 2023	72.25	72.55	70.39	70.58	794,019	-1.80(-2.49%)
Feb 27, 2023	73.18	73.38	71.72	72.38	536,246	+0.17(+0.23%)
Feb 24, 2023	71.75	72.23	70.93	72.21	511,444	-0.97(-1.32%)
Feb 23, 2023	73.18	74.40	72.98	73.18	626,760	-0.15(-0.20%)
Feb 22, 2023	72.32	74.24	72.04	73.33	563,974	+0.84(+1.16%)
Feb 21, 2023	73.52	74.55	71.33	72.49	713,627	-2.74(-3.64%)
Feb 17, 2023	76.62	77.23	74.43	75.23	550,272	-1.12(-1.47%)
Feb 16, 2023	75.48	77.43	75.33	76.35	562,060	-0.82(-1.06%)
Feb 15, 2023	75.05	77.78	75.05	77.17	410,526	+1.31(+1.73%)
Feb 14, 2023	75.30	76.58	74.26	75.86	494,152	-0.29(-0.38%)
Feb 13, 2023	75.31	76.26	73.79	76.14	515,906	+1.13(+1.51%)
Feb 10, 2023	74.26	75.66	73.02	75.01	426,474	-0.28(-0.37%)
Feb 09, 2023	76.69	77.73	74.85	75.29	455,301	-0.12(-0.16%)
Feb 08, 2023	76.70	77.42	75.23	75.41	583,928	-2.63(-3.37%)
Feb 07, 2023	77.07	78.61	75.93	78.04	424,337	+0.42(+0.55%)
Feb 06, 2023	78.96	79.39	77.04	77.61	528,216	-2.03(-2.55%)
Feb 03, 2023	79.72	82.20	79.05	79.64	589,784	-1.26(-1.56%)
Feb 02, 2023	79.23	81.79	78.81	80.90	597,798	+2.57(+3.28%)
Feb 01, 2023	75.55	79.08	74.64	78.33	582,140	+2.64(+3.49%)
Jan 31, 2023	75.47	76.46	74.61	75.69	655,571	+0.61(+0.81%)
Jan 30, 2023	73.76	75.88	73.68	75.08	463,173	+0.19(+0.25%)
Jan 27, 2023	74.44	75.31	73.86	74.89	377,558	+0.37(+0.50%)
Jan 26, 2023	76.31	77.85	74.25	74.52	520,719	-1.11(-1.47%)
Jan 25, 2023	73.67	75.88	73.02	75.63	390,298	+0.89(+1.20%)
Jan 24, 2023	76.19	76.19	74.11	74.74	378,625	-1.49(-1.96%)
Jan 23, 2023	70.91	76.60	70.91	76.23	855,696	+5.48(+7.75%)
Jan 20, 2023	71.49	72.42	69.92	70.75	578,451	-0.22(-0.30%)
Jan 19, 2023	71.44	72.06	70.08	70.96	664,525	-1.08(-1.50%)
Jan 18, 2023	73.29	74.47	71.49	72.04	484,919	-0.89(-1.23%)
Jan 17, 2023	70.37	73.59	70.10	72.94	683,286	+2.13(+3.01%)
Jan 13, 2023	69.44	71.12	69.44	70.81	426,927	-0.21(-0.29%)
Jan 12, 2023	71.90	73.17	70.35	71.01	624,330	-0.55(-0.77%)
Jan 11, 2023	72.31	74.39	71.15	71.56	566,818	-0.61(-0.84%)
Jan 10, 2023	70.73	72.46	69.47	72.17	570,480	+1.05(+1.48%)
Jan 09, 2023	70.54	72.03	68.96	71.12	718,589	+0.86(+1.22%)
Jan 06, 2023	67.03	70.75	66.51	70.27	797,362	+4.26(+6.45%)
Jan 05, 2023	66.21	67.07	65.26	66.01	554,230	-0.93(-1.39%)
Jan 04, 2023	65.69	67.54	65.06	66.94	700,787	+1.88(+2.89%)

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.