Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	66.38	66.86	66.24	66.44	1,087,758	-0.19(-0.28%)
Dec 28, 2023	66.81	66.89	66.25	66.63	1,003,228	-0.11(-0.16%)
Dec 27, 2023	66.81	67.05	66.56	66.74	890,712	+0.01(+0.01%)
Dec 26, 2023	66.67	66.84	66.41	66.73	1,064,492	+0.05(+0.07%)
Dec 22, 2023	67.14	67.14	66.54	66.68	1,156,352	-0.16(-0.24%)
Dec 21, 2023	67.19	67.51	65.99	66.83	1,697,392	+0.34(+0.51%)
Dec 20, 2023	67.50	68.05	66.45	66.50	1,689,127	-1.05(-1.56%)
Dec 19, 2023	67.90	67.96	67.29	67.55	1,570,889	+0.15(+0.22%)
Dec 18, 2023	68.48	68.48	67.04	67.40	1,784,912	-0.68(-1.01%)
Dec 15, 2023	68.36	69.10	67.69	68.08	4,677,658	-0.67(-0.98%)
Dec 14, 2023	66.80	69.02	66.71	68.76	3,036,487	+2.99(+4.54%)
Dec 13, 2023	63.82	66.13	63.54	65.77	2,035,171	+1.95(+3.06%)
Dec 12, 2023	63.83	64.15	63.61	63.82	1,180,558	+0.36(+0.56%)
Dec 11, 2023	63.60	63.84	63.30	63.46	1,242,974	-0.02(-0.03%)
Dec 08, 2023	63.02	63.66	62.93	63.48	1,103,200	+0.61(+0.96%)
Dec 07, 2023	62.91	63.04	62.44	62.88	1,195,456	-0.04(-0.06%)
Dec 06, 2023	62.27	63.23	62.27	62.92	1,304,777	+1.14(+1.85%)
Dec 05, 2023	61.74	62.08	61.41	61.78	1,238,188	-0.16(-0.26%)
Dec 04, 2023	61.49	62.33	61.32	61.93	1,701,501	+0.28(+0.45%)
Dec 01, 2023	60.05	61.71	59.97	61.66	1,414,360	+1.60(+2.66%)
Nov 30, 2023	59.89	60.42	59.24	60.06	2,871,044	+0.18(+0.30%)
Nov 29, 2023	59.79	60.39	59.60	59.88	1,185,670	+0.87(+1.48%)
Nov 28, 2023	59.06	59.40	58.43	59.01	1,295,405	-0.29(-0.49%)
Nov 27, 2023	58.60	59.57	58.52	59.30	1,914,061	+0.59(+1.00%)
Nov 24, 2023	58.53	58.95	58.53	58.71	380,709	-0.09(-0.15%)
Nov 22, 2023	59.08	59.31	58.41	58.80	1,056,116	+0.24(+0.41%)
Nov 21, 2023	59.19	59.40	58.42	58.56	2,036,059	-1.12(-1.88%)
Nov 20, 2023	59.50	59.80	59.07	59.68	1,232,824	+0.06(+0.10%)
Nov 17, 2023	59.24	59.63	59.20	59.62	1,393,401	+0.73(+1.25%)
Nov 16, 2023	58.89	59.43	58.71	58.89	1,571,400	+0.13(+0.22%)
Nov 15, 2023	58.73	59.63	58.63	58.76	1,706,731	+0.15(+0.25%)
Nov 14, 2023	56.92	58.97	56.72	58.61	2,876,771	+3.44(+6.24%)
Nov 13, 2023	55.36	55.54	54.98	55.17	1,468,894	-0.55(-0.98%)
Nov 10, 2023	55.48	55.77	54.94	55.72	1,498,135	+0.67(+1.23%)
Nov 09, 2023	55.99	55.99	54.68	55.04	2,699,380	-0.64(-1.15%)
Nov 08, 2023	54.37	55.74	54.37	55.68	2,672,521	+1.21(+2.23%)
Nov 07, 2023	54.01	54.63	53.96	54.47	1,601,304	+0.54(+1.01%)
Nov 06, 2023	54.08	54.38	53.84	53.92	1,451,910	-0.44(-0.82%)
Nov 03, 2023	54.17	55.26	54.10	54.37	2,598,570	+1.20(+2.26%)
Nov 02, 2023	52.74	53.70	52.74	53.16	1,937,500	+1.14(+2.20%)
Nov 01, 2023	51.39	52.06	51.04	52.02	2,278,372	+0.61(+1.19%)
Oct 31, 2023	51.32	51.55	51.05	51.41	2,010,771	+0.26(+0.50%)
Oct 30, 2023	50.84	51.58	50.31	51.15	2,243,903	+0.78(+1.55%)
Oct 27, 2023	51.19	51.20	49.65	50.37	2,782,336	-0.48(-0.95%)
Oct 26, 2023	51.28	52.46	48.59	50.85	4,446,578	+3.16(+6.62%)
Oct 25, 2023	47.83	48.01	47.04	47.70	3,925,339	-0.80(-1.65%)
Oct 24, 2023	49.60	49.80	48.46	48.50	2,043,176	-0.63(-1.29%)
Oct 23, 2023	48.51	49.61	48.39	49.13	1,419,532	-0.10(-0.20%)
Oct 20, 2023	49.51	49.86	49.16	49.23	1,503,380	-0.24(-0.48%)
Oct 19, 2023	49.86	50.44	49.35	49.46	1,830,183	-0.66(-1.32%)
Oct 18, 2023	50.71	50.98	50.11	50.12	2,007,945	-1.74(-3.35%)
Oct 17, 2023	51.39	52.61	51.39	51.86	1,431,053	+0.03(+0.06%)
Oct 16, 2023	51.30	51.92	50.62	51.83	1,292,564	+1.38(+2.74%)
Oct 13, 2023	50.92	51.20	50.10	50.45	1,131,863	-0.49(-0.97%)
Oct 12, 2023	52.01	52.22	49.88	50.94	1,851,298	-1.98(-3.75%)
Oct 11, 2023	52.03	53.08	51.94	52.93	1,506,026	+0.99(+1.90%)
Oct 10, 2023	51.52	52.68	51.30	51.94	1,580,030	+0.41(+0.80%)
Oct 09, 2023	51.17	51.90	50.51	51.53	1,638,566	+0.01(+0.02%)
Oct 06, 2023	50.76	52.26	50.76	51.52	2,085,745	-0.02(-0.04%)
Oct 05, 2023	51.50	52.08	51.22	51.54	1,531,065	-0.07(-0.13%)
Oct 04, 2023	51.19	51.69	50.62	51.60	1,889,572	+0.63(+1.24%)
Oct 03, 2023	51.70	51.82	50.64	50.97	1,639,562	-0.92(-1.77%)
Oct 02, 2023	52.33	52.87	51.76	51.89	1,827,317	-0.86(-1.63%)
Sep 29, 2023	53.83	54.04	52.59	52.75	1,632,736	-0.86(-1.60%)
Sep 28, 2023	52.59	53.96	52.44	53.61	1,641,092	+1.10(+2.09%)
Sep 27, 2023	52.53	53.10	52.09	52.51	1,287,053	+0.57(+1.10%)
Sep 26, 2023	51.87	52.77	51.87	51.94	1,193,097	-0.64(-1.22%)
Sep 25, 2023	52.02	52.71	52.39	52.58	1,145,434	+0.19(+0.36%)
Sep 22, 2023	53.13	53.37	52.11	52.39	1,256,297	-0.49(-0.93%)
Sep 21, 2023	53.34	53.48	52.84	52.89	1,958,845	-0.97(-1.80%)
Sep 20, 2023	55.03	55.55	53.82	53.85	1,581,640	-0.88(-1.60%)
Sep 19, 2023	54.08	54.84	53.89	54.73	1,892,105	+0.43(+0.80%)
Sep 18, 2023	54.06	54.59	53.77	54.30	1,380,485	+0.35(+0.64%)
Sep 15, 2023	54.66	54.69	53.77	53.95	3,347,439	-1.19(-2.17%)
Sep 14, 2023	55.09	55.54	54.76	55.15	1,381,536	+0.39(+0.72%)
Sep 13, 2023	55.10	55.37	54.24	54.75	1,580,783	-0.36(-0.64%)
Sep 12, 2023	55.77	55.86	54.84	55.11	1,456,318	-0.79(-1.41%)
Sep 11, 2023	56.20	56.64	55.79	55.90	1,741,658	+0.40(+0.73%)
Sep 08, 2023	55.89	56.41	55.41	55.49	1,721,440	-0.48(-0.86%)
Sep 07, 2023	56.70	56.88	55.59	55.98	1,866,364	-0.95(-1.66%)
Sep 06, 2023	56.38	57.41	56.20	56.92	2,132,705	+0.39(+0.70%)
Sep 05, 2023	58.60	58.60	56.51	56.53	2,120,693	-2.41(-4.09%)
Sep 01, 2023	58.62	59.21	58.62	58.94	1,227,958	+0.70(+1.20%)
Aug 31, 2023	58.20	58.76	58.06	58.24	1,715,439	+0.19(+0.32%)
Aug 30, 2023	57.60	58.33	57.60	58.05	1,212,792	+0.46(+0.81%)
Aug 29, 2023	55.98	57.61	55.80	57.59	1,473,612	+1.53(+2.73%)
Aug 28, 2023	56.11	56.52	55.62	56.06	1,172,204	+0.14(+0.25%)
Aug 25, 2023	56.03	56.22	54.73	55.92	1,342,649	+0.12(+0.21%)
Aug 24, 2023	55.96	56.44	55.69	55.80	898,394	-0.49(-0.88%)
Aug 23, 2023	55.84	56.37	55.63	56.29	949,142	+0.92(+1.66%)
Aug 22, 2023	55.76	56.23	55.29	55.37	1,487,145	-0.02(-0.04%)
Aug 21, 2023	56.11	56.38	54.99	55.39	1,025,367	-0.65(-1.16%)
Aug 18, 2023	55.50	56.57	55.50	56.05	2,043,631	+0.34(+0.60%)
Aug 17, 2023	57.33	57.55	55.60	55.71	1,621,660	-1.52(-2.66%)
Aug 16, 2023	58.40	58.67	57.19	57.23	1,241,802	-1.01(-1.73%)
Aug 15, 2023	58.33	58.65	58.02	58.24	1,028,115	-0.23(-0.39%)
Aug 14, 2023	58.02	58.48	57.67	58.46	971,872	+0.61(+1.06%)
Aug 11, 2023	58.02	58.41	57.75	57.85	957,422	-0.19(-0.32%)
Aug 10, 2023	58.40	58.98	57.62	58.04	1,959,563	-0.23(-0.40%)
Aug 09, 2023	58.66	58.84	58.12	58.27	947,854	-0.48(-0.82%)
Aug 08, 2023	58.35	58.78	57.51	58.75	982,493	-0.29(-0.50%)
Aug 07, 2023	58.45	59.11	58.45	59.05	984,987	+0.73(+1.25%)
Aug 04, 2023	58.57	59.09	58.11	58.32	1,253,317	+0.06(+0.10%)
Aug 03, 2023	59.32	59.36	57.93	58.26	2,370,267	-1.20(-2.02%)
Aug 02, 2023	59.67	59.79	59.10	59.46	1,582,000	-0.89(-1.48%)
Aug 01, 2023	59.46	60.37	59.37	60.35	1,174,040	+0.76(+1.27%)
Jul 31, 2023	60.39	60.54	59.08	59.60	1,926,043	-0.56(-0.93%)
Jul 28, 2023	62.02	62.17	59.77	60.16	2,229,718	-0.75(-1.23%)
Jul 27, 2023	61.36	62.72	60.59	60.90	4,870,600	+0.39(+0.65%)
Jul 26, 2023	59.35	60.62	59.29	60.51	3,245,581	+1.03(+1.73%)
Jul 25, 2023	58.09	59.79	58.09	59.48	2,525,077	+1.16(+1.99%)
Jul 24, 2023	58.69	59.21	58.07	58.32	2,249,187	+0.14(+0.24%)
Jul 21, 2023	58.84	58.94	57.97	58.18	1,832,261	-0.47(-0.80%)
Jul 20, 2023	59.48	59.52	58.36	58.65	1,730,045	-0.83(-1.40%)
Jul 19, 2023	59.64	59.88	59.05	59.49	1,465,498	-0.21(-0.35%)
Jul 18, 2023	59.23	60.18	59.23	59.70	1,574,612	+0.30(+0.51%)
Jul 17, 2023	58.81	59.64	58.42	59.39	1,436,121	+0.48(+0.82%)
Jul 14, 2023	59.11	59.11	58.27	58.91	1,754,111	-0.08(-0.13%)
Jul 13, 2023	58.27	59.08	58.09	58.99	2,109,291	+1.03(+1.78%)
Jul 12, 2023	57.77	58.37	57.12	57.96	2,484,052	+1.22(+2.15%)
Jul 11, 2023	56.22	57.11	55.91	56.74	2,001,060	+0.90(+1.62%)
Jul 10, 2023	54.07	55.88	53.98	55.84	1,716,995	+1.61(+2.97%)
Jul 07, 2023	54.20	55.14	54.11	54.22	2,391,386	+0.01(+0.02%)
Jul 06, 2023	54.60	54.65	53.80	54.22	1,894,180	-0.93(-1.69%)
Jul 05, 2023	55.45	55.75	55.03	55.15	1,995,692	-0.69(-1.23%)
Jul 03, 2023	55.88	56.17	55.65	55.84	926,116	-0.52(-0.92%)
Jun 30, 2023	56.90	56.90	56.19	56.36	2,137,097	+0.04(+0.07%)
Jun 29, 2023	55.59	56.37	55.35	56.32	1,467,812	+0.54(+0.97%)
Jun 28, 2023	55.94	56.34	55.55	55.78	2,126,376	-0.21(-0.37%)
Jun 27, 2023	54.79	56.41	54.77	55.98	2,280,606	+1.51(+2.78%)
Jun 26, 2023	54.47	55.07	54.06	54.47	1,910,072	+0.20(+0.36%)
Jun 23, 2023	53.96	54.54	53.72	54.27	1,656,104	-0.13(-0.23%)
Jun 22, 2023	55.08	55.08	54.14	54.40	1,443,191	-0.77(-1.39%)
Jun 21, 2023	54.84	55.38	54.57	55.17	1,342,321	+0.16(+0.29%)
Jun 20, 2023	54.23	55.36	54.09	55.01	1,880,148	+0.50(+0.92%)
Jun 16, 2023	55.04	55.24	54.22	54.51	3,551,428	-0.51(-0.93%)
Jun 15, 2023	54.38	55.19	54.31	55.02	1,189,292	+2.36(+4.49%)
May 08, 2023	52.42	52.76	51.89	52.66	1,276,437	+0.44(+0.84%)
May 05, 2023	51.98	52.44	51.71	52.22	1,474,083	+0.70(+1.37%)
May 04, 2023	52.49	52.57	51.26	51.52	1,653,151	-1.01(-1.92%)
May 03, 2023	52.38	53.25	52.26	52.52	1,449,693	+0.42(+0.81%)
May 02, 2023	52.19	52.28	51.24	52.10	2,348,393	-0.03(-0.06%)
May 01, 2023	52.20	52.76	51.78	52.13	1,594,974	-0.15(-0.28%)
Apr 28, 2023	52.66	52.79	51.76	52.28	2,026,367	+0.61(+1.17%)
Apr 27, 2023	50.68	51.72	50.53	51.67	2,473,672	+1.99(+4.01%)
Apr 26, 2023	51.51	53.62	49.43	49.68	6,424,843	+0.60(+1.21%)
Apr 25, 2023	49.82	50.11	49.08	49.08	2,722,412	-0.77(-1.55%)
Apr 24, 2023	49.85	50.01	49.32	49.85	1,880,423	+0.23(+0.47%)
Apr 21, 2023	50.07	50.57	49.32	49.62	1,479,332	-0.21(-0.41%)
Apr 20, 2023	49.20	50.49	48.93	49.83	2,948,343	+0.71(+1.45%)
Apr 19, 2023	48.58	49.16	48.24	49.11	2,700,754	+0.21(+0.42%)
Apr 18, 2023	48.48	49.03	48.25	48.91	1,829,146	+0.65(+1.36%)
Apr 17, 2023	47.63	48.26	47.44	48.25	1,352,282	+0.73(+1.54%)
Apr 14, 2023	47.53	48.11	47.18	47.52	1,259,524	-0.13(-0.27%)
Apr 13, 2023	47.34	47.82	46.77	47.65	1,483,095	+0.37(+0.79%)
Apr 12, 2023	47.92	48.08	47.02	47.28	1,745,662	-0.10(-0.21%)
Apr 11, 2023	47.00	47.72	46.75	47.37	3,323,592	+0.96(+2.06%)
Apr 10, 2023	45.82	46.83	45.69	46.42	2,715,531	+0.46(+1.00%)
Apr 06, 2023	46.18	46.28	45.61	45.96	1,757,327	-0.33(-0.72%)
Apr 05, 2023	47.11	47.23	46.08	46.29	2,217,778	-1.13(-2.39%)
Apr 04, 2023	48.72	48.93	46.63	47.42	2,231,076	-1.34(-2.75%)
Apr 03, 2023	48.56	48.88	48.35	48.76	1,791,562	+0.19(+0.38%)
Mar 31, 2023	47.71	48.65	47.39	48.57	2,004,044	+1.26(+2.66%)
Mar 30, 2023	48.16	48.23	47.13	47.31	1,168,131	-0.32(-0.68%)
Mar 29, 2023	47.55	47.68	46.98	47.64	1,176,855	+0.72(+1.54%)
Mar 28, 2023	46.69	47.33	46.41	46.91	1,523,497	+0.26(+0.57%)
Mar 27, 2023	47.14	47.42	46.30	46.65	2,149,077	-0.30(-0.65%)
Mar 24, 2023	46.82	47.15	46.05	46.95	1,944,956	-0.33(-0.70%)
Mar 23, 2023	48.03	48.65	46.73	47.28	2,328,743	-0.76(-1.59%)
Mar 22, 2023	49.62	49.79	48.04	48.05	2,380,199	-2.07(-4.13%)
Mar 21, 2023	49.51	50.46	49.45	50.12	2,264,124	+1.14(+2.33%)
Mar 20, 2023	48.47	49.14	48.20	48.98	1,717,094	+0.79(+1.64%)
Mar 17, 2023	49.32	49.32	47.88	48.18	3,136,316	-1.09(-2.22%)
Mar 16, 2023	48.69	49.56	48.27	49.28	1,621,217	+0.27(+0.56%)
Mar 15, 2023	48.72	49.38	48.26	49.00	2,190,019	-0.50(-1.01%)
Mar 14, 2023	50.03	50.36	48.94	49.50	2,642,305	+0.41(+0.84%)
Mar 13, 2023	48.45	49.53	48.03	49.09	2,732,124	+0.15(+0.30%)
Mar 10, 2023	50.04	50.04	48.33	48.95	2,735,167	-0.93(-1.86%)
Mar 09, 2023	50.38	51.22	49.81	49.87	2,407,187	-0.29(-0.58%)
Mar 08, 2023	50.12	50.30	49.63	50.17	2,134,638	+0.21(+0.43%)
Mar 07, 2023	50.82	51.09	49.91	49.95	1,243,834	-0.79(-1.56%)
Mar 06, 2023	51.78	51.94	50.68	50.74	1,878,005	-0.94(-1.81%)
Mar 03, 2023	51.33	51.90	50.71	51.68	1,057,271	+0.80(+1.57%)
Mar 02, 2023	49.84	51.06	49.64	50.88	1,498,576	+0.46(+0.91%)
Mar 01, 2023	51.03	51.39	50.30	50.42	1,680,721	-0.80(-1.56%)
Feb 28, 2023	51.13	51.73	51.03	51.22	1,906,831	-0.01(-0.02%)
Feb 27, 2023	51.39	52.10	50.88	51.23	1,515,809	-0.04(-0.08%)
Feb 24, 2023	51.13	51.49	50.83	51.27	1,580,212	-0.78(-1.50%)
Feb 23, 2023	52.14	52.36	51.04	52.05	1,774,561	+0.22(+0.43%)
Feb 22, 2023	51.67	52.16	51.24	51.83	1,224,776	+0.49(+0.96%)
Feb 21, 2023	52.75	52.83	51.01	51.33	2,042,060	-2.14(-4.00%)
Feb 17, 2023	53.97	53.97	52.79	53.47	1,391,315	-0.76(-1.40%)
Feb 16, 2023	53.52	54.75	53.18	54.23	1,146,694	-0.35(-0.64%)
Feb 15, 2023	53.36	54.79	53.36	54.58	1,570,944	+0.72(+1.33%)
Feb 14, 2023	54.77	54.96	53.61	53.86	1,737,442	-1.10(-2.00%)
Feb 13, 2023	53.81	54.99	53.59	54.96	2,939,160	+1.46(+2.72%)
Feb 10, 2023	52.99	54.22	52.31	53.50	4,620,010	+1.03(+1.96%)
Feb 09, 2023	51.01	55.03	50.70	52.47	4,580,923	-0.12(-0.22%)
Feb 08, 2023	52.71	52.96	51.93	52.59	3,248,799	-0.38(-0.72%)
Feb 07, 2023	52.22	53.19	51.75	52.97	1,696,237	+0.18(+0.35%)
Feb 06, 2023	53.12	53.25	52.45	52.78	1,377,796	-1.04(-1.93%)
Feb 03, 2023	53.87	54.70	53.40	53.82	2,003,677	-1.26(-2.29%)
Feb 02, 2023	53.63	55.51	53.40	55.09	2,819,030	+2.27(+4.31%)
Feb 01, 2023	51.50	53.43	51.43	52.81	3,327,952	+1.12(+2.16%)
Jan 31, 2023	49.43	51.70	49.33	51.69	1,825,528	+2.72(+5.56%)
Jan 30, 2023	49.14	49.77	48.95	48.97	1,095,173	-0.62(-1.25%)
Jan 27, 2023	49.03	49.85	48.76	49.60	1,036,772	+0.45(+0.91%)
Jan 26, 2023	48.97	49.45	48.17	49.15	2,289,895	-0.72(-1.44%)
Jan 25, 2023	49.06	49.93	48.74	49.87	1,091,199	+0.19(+0.39%)
Jan 24, 2023	49.18	50.34	49.17	49.67	1,336,985	-0.01(-0.02%)
Jan 23, 2023	48.94	49.74	48.74	49.68	1,636,621	+0.96(+1.97%)
Jan 20, 2023	47.17	48.81	46.69	48.72	1,849,775	+1.85(+3.94%)
Jan 19, 2023	48.41	48.47	46.82	46.87	2,070,756	-2.09(-4.27%)
Jan 18, 2023	50.15	50.30	48.91	48.96	2,206,699	-0.52(-1.06%)
Jan 17, 2023	49.95	50.58	49.43	49.49	1,705,041	-1.04(-2.06%)
Jan 13, 2023	49.91	50.71	49.60	50.53	1,487,218	+0.13(+0.25%)
Jan 12, 2023	50.80	50.80	49.11	50.40	1,344,382	+0.17(+0.35%)
Jan 11, 2023	48.94	50.29	48.90	50.23	1,473,613	+0.86(+1.73%)
Jan 10, 2023	48.56	49.38	48.38	49.37	1,488,505	+0.44(+0.89%)
Jan 09, 2023	48.86	49.89	48.67	48.93	1,873,596	+0.68(+1.41%)
Jan 06, 2023	47.21	48.54	47.02	48.25	1,431,573	+1.48(+3.16%)
Jan 05, 2023	46.74	47.08	45.99	46.78	1,804,147	-0.57(-1.21%)
Jan 04, 2023	46.96	47.55	46.54	47.35	1,231,601	+1.27(+2.76%)

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.