Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	66.55	66.55	65.74	65.74	11,026	-0.90(-1.35%)
Dec 28, 2023	66.76	66.88	66.48	66.64	22,854	-0.26(-0.39%)
Dec 27, 2023	66.99	67.04	66.68	66.90	11,203	+0.07(+0.10%)
Dec 26, 2023	66.22	66.91	66.22	66.83	9,831	+0.70(+1.06%)
Dec 22, 2023	66.07	66.32	65.87	66.13	11,624	+0.45(+0.68%)
Dec 21, 2023	65.76	65.77	65.15	65.68	13,436	+1.01(+1.56%)
Dec 20, 2023	65.48	66.26	64.67	64.67	16,268	-1.07(-1.63%)
Dec 19, 2023	64.87	65.74	64.87	65.74	6,034	+1.39(+2.16%)
Dec 18, 2023	64.83	64.83	64.24	64.35	16,326	-0.14(-0.22%)
Dec 15, 2023	65.46	65.46	64.15	64.49	18,914	-0.40(-0.62%)
Dec 14, 2023	63.65	65.05	63.65	64.90	27,468	+1.99(+3.16%)
Dec 13, 2023	61.09	62.90	60.75	62.90	9,536	+1.76(+2.87%)
Dec 12, 2023	61.07	61.26	60.73	61.15	11,973	+0.10(+0.16%)
Dec 11, 2023	60.55	61.08	60.55	61.05	21,588	+0.20(+0.33%)
Dec 08, 2023	60.08	61.21	60.08	60.85	18,216	+0.52(+0.86%)
Dec 07, 2023	59.91	60.33	59.91	60.33	11,577	+0.36(+0.60%)
Dec 06, 2023	60.76	60.79	59.91	59.97	5,334	-0.09(-0.15%)
Dec 05, 2023	60.90	60.90	59.89	60.06	22,898	-1.01(-1.65%)
Dec 04, 2023	61.79	61.79	60.34	61.07	76,498	+0.33(+0.54%)
Dec 01, 2023	59.27	60.74	59.14	60.74	18,900	+1.35(+2.27%)
Nov 30, 2023	59.51	59.51	59.03	59.39	17,359	+0.23(+0.39%)
Nov 29, 2023	59.40	59.90	59.16	59.16	19,839	+0.01(+0.02%)
Nov 28, 2023	59.67	59.73	59.05	59.15	44,015	-0.41(-0.69%)
Nov 27, 2023	59.56	59.85	59.55	59.56	22,082	-0.41(-0.68%)
Nov 24, 2023	59.67	59.97	59.67	59.97	2,369	+0.43(+0.72%)
Nov 22, 2023	59.89	59.89	59.53	59.54	71,463	+0.32(+0.54%)
Nov 21, 2023	59.39	59.72	59.22	59.22	15,343	-0.29(-0.49%)
Nov 20, 2023	59.31	59.70	59.17	59.51	46,058	+0.43(+0.73%)
Nov 17, 2023	58.98	59.21	58.89	59.08	14,058	+0.34(+0.58%)
Nov 16, 2023	59.22	59.26	58.47	58.74	15,689	-0.61(-1.03%)
Nov 15, 2023	59.46	60.03	59.21	59.35	34,583	+0.29(+0.49%)
Nov 14, 2023	57.69	59.14	57.69	59.06	10,749	+2.59(+4.58%)
Nov 13, 2023	56.42	56.68	56.14	56.47	10,106	-0.10(-0.18%)
Nov 10, 2023	55.92	56.57	55.71	56.57	9,341	+1.08(+1.94%)
Nov 09, 2023	56.26	56.37	55.50	55.50	10,481	-0.61(-1.09%)
Nov 08, 2023	56.76	56.77	56.05	56.11	9,423	-0.56(-0.99%)
Nov 07, 2023	56.67	56.88	56.66	56.66	5,919	-0.16(-0.28%)
Nov 06, 2023	57.90	57.90	56.68	56.82	6,405	-0.66(-1.14%)
Nov 03, 2023	56.71	57.79	56.71	57.48	22,679	+1.44(+2.56%)
Nov 02, 2023	56.23	56.23	55.66	56.05	12,360	+0.87(+1.57%)
Nov 01, 2023	54.74	55.31	54.51	55.18	14,734	+0.33(+0.60%)
Oct 31, 2023	54.61	55.05	54.44	54.85	28,984	+0.68(+1.25%)
Oct 30, 2023	54.43	54.45	53.95	54.17	12,140	+0.00(+0.00%)
Oct 27, 2023	54.24	54.42	53.94	54.17	28,473	-0.25(-0.46%)
Oct 26, 2023	54.88	55.10	54.28	54.42	28,934	-0.15(-0.28%)
Oct 25, 2023	55.01	55.07	54.51	54.57	30,866	-1.04(-1.88%)
Oct 24, 2023	55.70	56.10	55.34	55.62	34,819	+0.70(+1.27%)
Oct 23, 2023	55.41	55.73	54.92	54.92	7,753	-0.37(-0.67%)
Oct 20, 2023	56.02	56.07	55.29	55.29	7,492	-0.84(-1.49%)
Oct 19, 2023	57.28	57.66	56.10	56.13	12,345	-1.17(-2.04%)
Oct 18, 2023	58.10	58.10	57.25	57.29	9,330	-1.33(-2.27%)
Oct 17, 2023	57.84	59.00	57.84	58.62	12,307	+0.46(+0.79%)
Oct 16, 2023	57.73	58.26	57.78	58.16	27,392	+0.80(+1.39%)
Oct 13, 2023	57.88	57.89	57.21	57.36	7,426	-0.34(-0.59%)
Oct 12, 2023	59.25	59.25	57.70	57.70	10,922	-1.68(-2.83%)
Oct 11, 2023	59.61	59.66	58.78	59.38	57,080	+0.04(+0.06%)
Oct 10, 2023	58.87	59.63	58.87	59.34	5,483	+0.78(+1.33%)
Oct 09, 2023	57.73	58.59	57.73	58.56	6,654	+0.55(+0.95%)
Oct 06, 2023	57.04	58.38	57.04	58.01	9,641	+0.48(+0.83%)
Oct 05, 2023	57.62	57.74	57.22	57.53	11,940	-0.30(-0.52%)
Oct 04, 2023	57.33	57.83	56.84	57.83	89,765	+0.72(+1.26%)
Oct 03, 2023	57.90	57.91	57.02	57.11	11,329	-0.74(-1.28%)
Oct 02, 2023	58.07	58.19	57.58	57.85	30,664	-0.50(-0.86%)
Sep 29, 2023	59.25	59.46	58.35	58.35	7,345	-0.38(-0.65%)
Sep 28, 2023	58.09	59.01	57.79	58.73	5,596	+0.83(+1.44%)
Sep 27, 2023	57.63	58.17	57.38	57.90	10,067	+0.64(+1.12%)
Sep 26, 2023	57.64	57.66	57.17	57.26	10,007	-0.55(-0.95%)
Sep 25, 2023	57.67	57.89	57.80	57.80	7,694	+0.37(+0.65%)
Sep 22, 2023	57.66	57.76	57.37	57.43	9,907	+0.00(+0.01%)
Sep 21, 2023	58.13	58.13	57.28	57.42	28,953	-1.02(-1.74%)
Sep 20, 2023	59.09	59.56	58.44	58.44	19,633	-0.59(-1.00%)
Sep 19, 2023	59.22	59.30	58.77	59.03	11,884	-0.11(-0.19%)
Sep 18, 2023	59.36	59.44	59.14	59.14	12,422	-0.35(-0.59%)
Sep 15, 2023	60.15	60.16	59.28	59.49	34,507	-0.69(-1.14%)
Sep 14, 2023	59.98	60.31	59.74	60.18	13,769	+0.49(+0.82%)
Sep 13, 2023	59.86	59.86	59.43	59.69	5,748	+0.03(+0.05%)
Sep 12, 2023	60.06	60.22	59.66	59.66	14,200	-0.49(-0.81%)
Sep 11, 2023	60.50	60.50	60.10	60.15	7,573	+0.13(+0.22%)
Sep 08, 2023	60.54	60.54	59.96	60.02	9,205	-0.14(-0.23%)
Sep 07, 2023	60.52	60.52	59.90	60.16	26,771	-0.90(-1.47%)
Sep 06, 2023	61.30	61.65	60.89	61.05	41,854	-0.17(-0.28%)
Sep 05, 2023	62.08	62.10	61.22	61.22	23,890	-1.58(-2.51%)
Sep 01, 2023	62.54	62.90	62.54	62.80	13,387	+0.92(+1.49%)
Aug 31, 2023	61.91	62.29	61.84	61.88	41,935	+0.01(+0.02%)
Aug 30, 2023	61.59	62.09	61.44	61.87	15,512	+0.38(+0.61%)
Aug 29, 2023	60.27	61.58	60.25	61.49	8,319	+1.07(+1.78%)
Aug 28, 2023	60.38	60.74	60.29	60.41	7,834	+0.53(+0.89%)
Aug 25, 2023	59.91	60.07	59.17	59.88	36,091	+0.13(+0.21%)
Aug 24, 2023	60.87	60.87	59.63	59.75	14,354	-0.90(-1.49%)
Aug 23, 2023	59.95	60.92	59.92	60.66	12,803	+0.88(+1.47%)
Aug 22, 2023	60.15	60.15	59.65	59.78	17,494	+0.05(+0.09%)
Aug 21, 2023	59.74	59.87	59.24	59.73	16,975	+0.21(+0.35%)
Aug 18, 2023	58.84	59.74	58.84	59.52	16,202	+0.21(+0.35%)
Aug 17, 2023	60.53	60.53	59.31	59.31	10,531	-1.08(-1.78%)
Aug 16, 2023	61.36	61.42	60.39	60.39	11,430	-0.73(-1.19%)
Aug 15, 2023	61.32	61.45	61.03	61.12	8,226	-0.61(-0.99%)
Aug 14, 2023	61.34	61.72	61.01	61.72	17,531	+0.41(+0.67%)
Aug 11, 2023	61.33	61.57	61.22	61.31	27,324	-0.19(-0.31%)
Aug 10, 2023	61.94	62.38	61.14	61.50	26,833	-0.12(-0.19%)
Aug 09, 2023	62.57	62.57	61.49	61.62	27,215	-1.29(-2.05%)
Aug 08, 2023	62.54	62.99	62.16	62.92	29,375	-0.49(-0.77%)
Aug 07, 2023	63.38	63.46	62.89	63.41	35,206	+0.41(+0.64%)
Aug 04, 2023	63.22	63.74	62.75	63.00	60,668	+0.08(+0.13%)
Aug 03, 2023	62.66	63.26	62.40	62.92	56,748	-0.34(-0.54%)
Aug 02, 2023	63.47	63.68	63.05	63.26	66,530	-1.20(-1.86%)
Aug 01, 2023	64.76	64.76	64.09	64.46	31,722	-0.51(-0.78%)
Jul 31, 2023	64.79	65.08	64.69	64.96	123,161	+0.28(+0.43%)
Jul 28, 2023	64.54	64.80	64.35	64.68	284,626	+0.61(+0.95%)
Jul 27, 2023	65.27	65.27	63.83	64.08	29,036	-0.80(-1.23%)
Jul 26, 2023	64.51	64.97	64.51	64.87	22,929	+0.19(+0.29%)
Jul 25, 2023	64.27	65.06	64.27	64.68	31,517	+0.22(+0.34%)
Jul 24, 2023	64.26	64.73	64.15	64.47	22,293	+0.10(+0.15%)
Jul 21, 2023	64.71	64.77	64.26	64.37	27,342	+0.04(+0.06%)
Jul 20, 2023	64.84	64.84	64.02	64.33	21,770	-0.54(-0.83%)
Jul 19, 2023	65.57	65.57	64.55	64.86	26,793	-0.04(-0.06%)
Jul 18, 2023	64.59	65.05	64.24	64.90	71,367	+0.63(+0.97%)
Jul 17, 2023	63.61	64.38	63.48	64.28	35,518	+0.71(+1.11%)
Jul 14, 2023	64.64	64.64	63.28	63.57	30,322	-0.45(-0.70%)
Jul 13, 2023	63.70	64.12	63.52	64.02	35,808	+0.82(+1.29%)
Jul 12, 2023	63.59	63.77	63.20	63.20	28,711	+0.29(+0.46%)
Jul 11, 2023	62.54	62.91	62.34	62.91	163,349	+0.73(+1.17%)
Jul 10, 2023	61.47	62.18	61.47	62.18	16,154	+1.11(+1.81%)
Jul 07, 2023	61.06	62.29	61.06	61.07	18,135	+0.11(+0.17%)
Jul 06, 2023	60.97	61.31	60.39	60.97	13,635	-0.50(-0.81%)
Jul 05, 2023	61.78	62.26	61.46	61.46	42,574	-0.69(-1.11%)
Jul 03, 2023	62.27	62.38	61.89	62.15	8,655	+0.16(+0.26%)
Jun 30, 2023	62.31	62.78	61.95	61.99	20,409	+0.34(+0.56%)
Jun 29, 2023	61.34	61.79	61.34	61.65	23,144	+0.62(+1.01%)
Jun 28, 2023	60.58	61.03	60.55	61.03	25,981	+0.70(+1.16%)
Jun 27, 2023	59.93	60.60	59.78	60.33	21,607	+0.68(+1.14%)
Jun 26, 2023	60.04	60.09	59.47	59.66	17,061	+0.43(+0.72%)
Jun 23, 2023	59.21	59.81	59.21	59.23	14,025	-0.57(-0.95%)
Jun 22, 2023	59.61	60.16	59.61	59.79	10,675	+0.02(+0.03%)
Jun 21, 2023	59.91	60.33	59.77	59.77	19,892	-0.50(-0.83%)
Jun 20, 2023	59.95	60.50	59.78	60.27	10,418	-0.12(-0.20%)
Jun 16, 2023	60.57	60.94	60.05	60.39	20,338	-0.23(-0.38%)
Jun 15, 2023	59.89	60.88	59.89	60.62	27,549	+4.46(+7.95%)
May 08, 2023	55.91	56.19	55.86	56.16	6,814	+0.11(+0.20%)
May 05, 2023	55.89	56.26	55.62	56.05	10,169	+1.15(+2.09%)
May 04, 2023	55.45	55.45	54.81	54.90	6,073	-0.77(-1.38%)
May 03, 2023	55.28	56.59	55.28	55.67	23,406	+0.43(+0.78%)
May 02, 2023	55.31	55.31	54.61	55.24	8,286	-0.64(-1.14%)
May 01, 2023	55.51	56.11	55.51	55.88	5,359	+0.20(+0.36%)
Apr 28, 2023	55.64	55.77	55.49	55.68	13,148	+0.55(+0.99%)
Apr 27, 2023	54.38	55.13	54.26	55.13	8,781	+0.77(+1.41%)
Apr 26, 2023	54.57	54.76	54.11	54.37	14,808	-0.45(-0.82%)
Apr 25, 2023	55.75	55.78	54.74	54.81	20,681	-1.46(-2.60%)
Apr 24, 2023	56.23	56.37	55.80	56.28	20,214	-0.10(-0.18%)
Apr 21, 2023	56.15	56.52	55.93	56.38	20,368	+0.16(+0.28%)
Apr 20, 2023	55.90	56.34	55.86	56.22	36,432	-0.17(-0.30%)
Apr 19, 2023	55.98	56.40	55.81	56.39	14,544	-0.06(-0.11%)
Apr 18, 2023	56.37	56.56	56.18	56.45	8,657	+0.06(+0.11%)
Apr 17, 2023	55.92	56.39	55.84	56.39	12,283	+0.34(+0.60%)
Apr 14, 2023	56.08	56.35	55.77	56.05	5,696	-0.27(-0.48%)
Apr 13, 2023	55.51	56.32	55.51	56.32	9,208	+0.78(+1.40%)
Apr 12, 2023	56.33	56.33	55.37	55.54	12,820	-0.24(-0.43%)
Apr 11, 2023	55.37	55.89	55.35	55.78	9,107	+0.76(+1.38%)
Apr 10, 2023	53.82	55.09	53.82	55.02	17,310	+0.72(+1.32%)
Apr 06, 2023	53.94	54.39	53.94	54.31	18,846	-0.13(-0.24%)
Apr 05, 2023	54.64	54.64	53.94	54.44	19,291	-0.57(-1.03%)
Apr 04, 2023	55.63	55.65	54.81	55.00	10,809	-1.00(-1.78%)
Apr 03, 2023	55.67	56.00	55.12	56.00	6,804	+0.05(+0.09%)
Mar 31, 2023	55.52	55.95	55.52	55.95	3,651	+0.85(+1.55%)
Mar 30, 2023	55.68	55.68	54.88	55.10	19,326	+0.07(+0.13%)
Mar 29, 2023	55.27	55.27	54.58	55.03	12,911	+0.59(+1.08%)
Mar 28, 2023	54.44	54.75	53.91	54.44	161,085	-0.26(-0.47%)
Mar 27, 2023	54.69	54.92	54.28	54.70	3,662	+0.73(+1.35%)
Mar 24, 2023	53.66	54.01	53.18	53.97	14,097	-0.02(-0.04%)
Mar 23, 2023	54.40	55.02	53.58	53.99	6,818	+0.28(+0.52%)
Mar 22, 2023	54.75	55.27	53.71	53.71	51,350	-1.19(-2.17%)
Mar 21, 2023	54.74	54.94	54.60	54.91	5,302	+1.15(+2.14%)
Mar 20, 2023	53.17	54.08	53.17	53.75	16,822	+0.77(+1.45%)
Mar 17, 2023	53.77	53.77	52.97	52.98	3,375	-1.22(-2.25%)
Mar 16, 2023	52.75	54.20	52.64	54.20	48,702	+0.85(+1.59%)
Mar 15, 2023	53.06	53.35	52.59	53.35	5,473	-0.79(-1.45%)
Mar 14, 2023	54.50	54.50	53.59	54.14	85,243	+0.87(+1.63%)
Mar 13, 2023	52.94	53.92	52.68	53.27	3,712	-0.57(-1.05%)
Mar 10, 2023	55.39	55.39	53.63	53.84	5,498	-1.40(-2.54%)
Mar 09, 2023	56.33	56.38	55.24	55.24	5,181	-0.97(-1.73%)
Mar 08, 2023	56.33	56.64	56.02	56.22	59,833	+0.13(+0.22%)
Mar 07, 2023	57.01	57.01	56.09	56.09	9,947	-0.79(-1.38%)
Mar 06, 2023	57.93	57.97	56.79	56.88	11,621	-0.83(-1.44%)
Mar 03, 2023	57.27	57.79	57.27	57.71	5,884	+0.77(+1.35%)
Mar 02, 2023	56.08	56.94	56.08	56.94	5,298	+0.20(+0.35%)
Mar 01, 2023	56.73	57.17	56.46	56.74	20,380	-0.01(-0.02%)
Feb 28, 2023	56.64	57.32	56.64	56.75	11,140	-0.13(-0.23%)
Feb 27, 2023	57.35	57.40	56.71	56.88	14,437	+0.38(+0.67%)
Feb 24, 2023	56.40	56.61	56.26	56.50	9,168	-0.62(-1.08%)
Feb 23, 2023	57.11	57.26	56.50	57.12	6,670	+0.64(+1.13%)
Feb 22, 2023	56.70	57.04	56.40	56.48	9,344	-0.03(-0.05%)
Feb 21, 2023	57.45	57.74	56.40	56.51	10,887	-1.46(-2.52%)
Feb 17, 2023	57.76	58.11	57.59	57.97	12,007	-0.36(-0.61%)
Feb 16, 2023	58.20	58.87	58.20	58.33	9,322	-0.57(-0.96%)
Feb 15, 2023	58.26	58.90	58.02	58.90	7,029	+0.67(+1.15%)
Feb 14, 2023	57.78	58.57	57.59	58.23	20,094	-0.04(-0.07%)
Feb 13, 2023	57.44	58.30	57.44	58.27	11,307	+0.64(+1.11%)
Feb 10, 2023	57.48	57.63	57.27	57.63	13,410	-0.01(-0.01%)
Feb 09, 2023	58.82	58.94	57.52	57.64	20,162	-0.67(-1.15%)
Feb 08, 2023	58.82	59.03	58.15	58.31	6,726	-0.79(-1.33%)
Feb 07, 2023	58.07	59.10	57.94	59.10	14,792	+0.61(+1.05%)
Feb 06, 2023	59.06	59.06	58.23	58.48	34,693	-0.82(-1.39%)
Feb 03, 2023	59.64	60.17	59.28	59.31	24,254	-0.67(-1.11%)
Feb 02, 2023	59.67	60.46	59.67	59.97	13,326	+0.86(+1.45%)
Feb 01, 2023	57.63	59.23	57.35	59.12	22,318	+1.58(+2.75%)
Jan 31, 2023	56.35	57.61	56.35	57.53	43,096	+1.11(+1.98%)
Jan 30, 2023	56.75	57.13	56.29	56.42	54,780	-0.68(-1.19%)
Jan 27, 2023	56.91	57.44	56.58	57.10	27,999	+0.13(+0.23%)
Jan 26, 2023	57.41	57.41	55.76	56.97	36,673	+0.75(+1.33%)
Jan 25, 2023	55.35	56.33	55.20	56.22	49,048	+0.21(+0.37%)
Jan 24, 2023	56.18	56.38	55.70	56.01	25,213	-0.62(-1.09%)
Jan 23, 2023	56.10	56.63	56.10	56.63	10,571	+1.05(+1.88%)
Jan 20, 2023	54.84	55.58	54.74	55.58	17,344	+1.14(+2.10%)
Jan 19, 2023	54.45	54.83	54.25	54.44	14,955	-0.83(-1.49%)
Jan 18, 2023	56.04	56.56	55.25	55.27	16,744	-0.42(-0.75%)
Jan 17, 2023	55.64	55.99	55.58	55.68	19,149	+0.02(+0.04%)
Jan 13, 2023	55.10	55.79	55.10	55.66	10,554	+0.36(+0.65%)
Jan 12, 2023	54.98	55.53	54.98	55.30	14,702	+0.31(+0.57%)
Jan 11, 2023	54.28	55.00	54.28	54.99	11,808	+0.97(+1.80%)
Jan 10, 2023	53.56	54.04	53.56	54.02	5,084	+0.41(+0.76%)
Jan 09, 2023	53.69	54.29	53.55	53.61	15,485	+0.43(+0.80%)
Jan 06, 2023	51.95	53.19	51.95	53.19	6,092	+1.54(+2.99%)
Jan 05, 2023	51.76	52.12	51.64	51.64	15,470	-0.82(-1.57%)
Jan 04, 2023	52.29	52.72	52.04	52.46	13,436	+0.81(+1.56%)

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.