Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	82.70	83.75	81.28	81.59	1,479,562	-1.74(-2.09%)
Dec 28, 2023	84.01	84.30	83.01	83.33	1,113,905	-0.90(-1.07%)
Dec 27, 2023	84.14	84.55	82.91	84.23	789,867	+0.65(+0.78%)
Dec 26, 2023	83.79	84.24	82.38	83.58	826,273	+0.01(+0.01%)
Dec 22, 2023	83.87	85.00	82.40	83.57	1,584,607	+0.60(+0.72%)
Dec 21, 2023	82.95	83.95	81.50	82.97	2,111,641	+1.98(+2.44%)
Dec 20, 2023	83.22	87.05	80.97	80.99	3,074,234	-2.57(-3.08%)
Dec 19, 2023	77.95	83.68	77.95	83.56	3,611,651	+6.24(+8.07%)
Dec 18, 2023	75.22	77.68	75.10	77.32	2,307,531	+1.36(+1.79%)
Dec 15, 2023	77.50	77.72	75.46	75.96	2,887,463	-1.32(-1.71%)
Dec 14, 2023	76.50	80.69	75.55	77.28	2,817,064	+2.57(+3.44%)
Dec 13, 2023	70.37	74.87	69.69	74.71	2,325,290	+4.33(+6.15%)
Dec 12, 2023	70.40	70.67	69.12	70.38	1,319,127	-0.23(-0.33%)
Dec 11, 2023	70.51	71.56	68.85	70.61	1,782,798	-0.37(-0.52%)
Dec 08, 2023	68.73	71.49	68.50	70.98	1,795,355	+1.61(+2.32%)
Dec 07, 2023	68.74	70.17	67.53	69.37	2,268,821	+0.81(+1.18%)
Dec 06, 2023	69.75	71.79	68.37	68.56	3,511,988	-0.66(-0.95%)
Dec 05, 2023	71.50	71.75	68.30	69.22	3,650,577	+0.70(+1.02%)
Dec 04, 2023	67.56	70.11	67.33	68.52	2,256,141	+0.41(+0.60%)
Dec 01, 2023	65.74	68.11	64.02	68.11	2,526,283	+2.64(+4.03%)
Nov 30, 2023	68.14	68.47	64.62	65.47	3,127,457	-2.47(-3.64%)
Nov 29, 2023	66.50	68.85	66.07	67.94	2,293,317	+2.36(+3.60%)
Nov 28, 2023	63.56	66.14	63.52	65.58	1,719,260	+1.43(+2.23%)
Nov 27, 2023	63.23	65.44	63.17	64.15	1,687,085	+0.30(+0.47%)
Nov 24, 2023	63.53	64.75	63.01	63.85	870,691	+0.23(+0.36%)
Nov 22, 2023	63.41	64.59	62.51	63.62	1,691,427	+0.77(+1.23%)
Nov 21, 2023	63.88	65.09	62.56	62.85	2,553,473	-1.75(-2.71%)
Nov 20, 2023	63.51	65.89	63.03	64.60	3,213,042	+0.88(+1.38%)
Nov 17, 2023	61.60	63.78	61.00	63.72	3,890,794	+2.85(+4.68%)
Nov 16, 2023	60.20	61.70	58.50	60.87	3,751,257	+1.23(+2.06%)
Nov 15, 2023	58.10	61.42	57.55	59.64	3,624,394	+1.85(+3.20%)
Nov 14, 2023	58.15	59.35	57.24	57.79	4,586,752	+0.79(+1.39%)
Nov 13, 2023	56.40	57.48	55.52	57.00	3,168,122	+0.52(+0.92%)
Nov 10, 2023	56.19	56.49	53.38	56.48	5,106,703	+0.46(+0.82%)
Nov 09, 2023	54.32	59.14	51.94	56.02	20,063,086	-6.17(-9.92%)
Nov 08, 2023	63.08	63.73	62.06	62.19	3,042,561	-1.01(-1.60%)
Nov 07, 2023	62.86	63.70	61.75	63.20	4,391,873	+1.76(+2.86%)
Nov 06, 2023	67.11	71.20	61.27	61.44	8,084,175	-5.49(-8.20%)
Nov 03, 2023	64.05	67.49	58.15	66.93	20,834,782	-22.54(-25.19%)
Nov 02, 2023	90.72	93.16	88.73	89.47	6,406,124	+1.21(+1.37%)
Nov 01, 2023	90.22	90.52	86.53	88.26	2,787,498	-3.03(-3.32%)
Oct 31, 2023	90.55	93.07	89.07	91.29	2,693,842	+1.58(+1.76%)
Oct 30, 2023	90.84	91.47	86.29	89.71	2,154,053	+0.19(+0.21%)
Oct 27, 2023	91.23	91.75	89.09	89.52	1,484,096	-0.67(-0.74%)
Oct 26, 2023	92.40	93.48	88.09	90.19	2,720,516	-2.16(-2.34%)
Oct 25, 2023	100.10	101.00	91.83	92.35	3,368,489	-9.11(-8.98%)
Oct 24, 2023	103.67	105.81	101.20	101.46	1,210,863	-0.48(-0.47%)
Oct 23, 2023	99.40	103.83	98.65	101.94	1,541,860	+0.94(+0.93%)
Oct 20, 2023	102.29	103.98	99.42	101.00	1,686,377	-1.50(-1.46%)
Oct 19, 2023	105.29	107.08	102.43	102.50	1,992,072	-1.14(-1.10%)
Oct 18, 2023	108.38	109.34	103.59	103.64	1,889,963	-6.47(-5.88%)
Oct 17, 2023	110.01	113.01	109.81	110.11	1,893,174	-2.06(-1.84%)
Oct 16, 2023	110.77	113.57	107.60	112.17	905,030	+1.44(+1.30%)
Oct 13, 2023	114.49	116.31	109.70	110.73	1,489,549	-4.98(-4.30%)
Oct 12, 2023	116.77	118.69	113.81	115.71	1,666,170	+1.10(+0.96%)
Oct 11, 2023	115.22	116.64	113.42	114.61	874,466	+0.52(+0.46%)
Oct 10, 2023	112.69	117.06	112.65	114.09	1,296,380	+1.54(+1.37%)
Oct 09, 2023	110.30	113.34	109.18	112.55	1,425,065	+0.43(+0.38%)
Oct 06, 2023	103.69	112.95	103.69	112.12	2,551,308	+6.69(+6.35%)
Oct 05, 2023	104.14	105.88	101.67	105.43	1,448,747	+0.84(+0.80%)
Oct 04, 2023	103.70	105.59	101.88	104.59	1,409,685	+2.16(+2.11%)
Oct 03, 2023	107.39	108.11	101.94	102.43	1,316,491	-6.31(-5.80%)
Oct 02, 2023	108.45	109.98	107.32	108.74	1,206,721	+0.17(+0.16%)
Sep 29, 2023	105.98	109.86	105.98	108.57	2,115,783	+4.31(+4.13%)
Sep 28, 2023	98.35	106.82	98.35	104.26	2,668,399	+5.06(+5.10%)
Sep 27, 2023	98.87	101.12	97.05	99.20	2,848,258	+1.29(+1.32%)
Sep 26, 2023	98.86	99.80	97.00	97.91	1,615,217	-1.73(-1.74%)
Sep 25, 2023	99.50	100.02	98.67	99.64	1,613,936	-0.57(-0.57%)
Sep 22, 2023	101.74	102.34	99.84	100.21	1,030,849	+0.00(+0.00%)
Sep 21, 2023	101.84	102.25	99.60	100.21	1,406,410	-3.46(-3.34%)
Sep 20, 2023	104.09	106.98	103.52	103.67	1,114,538	-0.04(-0.04%)
Sep 19, 2023	105.97	106.26	103.05	103.71	1,564,858	-2.83(-2.66%)
Sep 18, 2023	108.50	109.07	106.40	106.54	1,336,950	-2.89(-2.64%)
Sep 15, 2023	111.05	111.30	108.69	109.43	1,504,124	-1.98(-1.78%)
Sep 14, 2023	113.39	114.29	110.17	111.41	1,098,490	-1.31(-1.16%)
Sep 13, 2023	115.04	115.92	111.00	112.72	1,626,997	-3.49(-3.00%)
Sep 12, 2023	114.70	117.98	114.50	116.21	957,959	-0.30(-0.26%)
Sep 11, 2023	116.50	117.56	114.86	116.51	1,060,637	+0.49(+0.42%)
Sep 08, 2023	117.24	118.96	115.98	116.02	998,848	-0.91(-0.78%)
Sep 07, 2023	113.62	117.55	113.08	116.93	937,221	+0.32(+0.27%)
Sep 06, 2023	117.79	119.32	115.12	116.61	985,257	-1.59(-1.35%)
Sep 05, 2023	115.00	118.25	114.27	118.20	1,233,835	+1.75(+1.50%)
Sep 01, 2023	115.63	118.73	115.63	116.45	1,187,685	+1.15(+1.00%)
Aug 31, 2023	115.50	117.66	114.59	115.30	1,481,398	+0.42(+0.37%)
Aug 30, 2023	111.10	114.96	110.12	114.88	1,362,206	+3.23(+2.89%)
Aug 29, 2023	106.15	111.72	105.38	111.65	1,459,833	+4.53(+4.23%)
Aug 28, 2023	106.50	108.23	105.50	107.12	1,055,909	+1.86(+1.77%)
Aug 25, 2023	104.13	106.73	102.64	105.26	1,422,016	+0.19(+0.18%)
Aug 24, 2023	111.00	111.00	103.74	105.07	1,611,978	-4.54(-4.14%)
Aug 23, 2023	108.00	110.19	105.68	109.61	1,686,335	+1.00(+0.92%)
Aug 22, 2023	108.89	110.25	107.31	108.61	1,428,944	+1.08(+1.00%)
Aug 21, 2023	111.80	113.31	106.76	107.53	3,294,179	-3.44(-3.10%)
Aug 18, 2023	94.55	111.91	94.03	110.97	8,844,452	+9.41(+9.27%)
Aug 17, 2023	104.49	105.48	101.35	101.56	3,138,090	-3.39(-3.23%)
Aug 16, 2023	101.45	106.84	101.45	104.95	2,667,347	+2.91(+2.85%)
Aug 15, 2023	103.69	104.68	101.78	102.04	1,907,145	-2.89(-2.75%)
Aug 14, 2023	104.16	105.93	102.55	104.93	1,415,623	-0.58(-0.55%)
Aug 11, 2023	104.08	106.33	103.26	105.51	978,337	+0.18(+0.17%)
Aug 10, 2023	109.00	109.69	104.76	105.33	1,391,505	-2.32(-2.16%)
Aug 09, 2023	108.75	110.53	106.88	107.65	1,102,855	-1.57(-1.44%)
Aug 08, 2023	108.14	109.91	107.18	109.22	2,027,761	-2.97(-2.65%)
Aug 07, 2023	115.29	115.94	110.45	112.19	1,522,434	-3.13(-2.71%)
Aug 04, 2023	116.84	119.20	114.53	115.32	1,377,057	+0.01(+0.01%)
Aug 03, 2023	116.34	116.93	113.37	115.31	1,452,504	-2.15(-1.83%)
Aug 02, 2023	121.33	121.64	115.39	117.46	1,682,767	-7.37(-5.90%)
Aug 01, 2023	124.26	125.61	123.04	124.83	1,156,446	-0.51(-0.41%)
Jul 31, 2023	122.22	127.64	122.00	125.34	1,331,663	+0.72(+0.58%)
Jul 28, 2023	123.29	126.00	122.00	124.62	1,230,215	+4.50(+3.75%)
Jul 27, 2023	124.60	124.72	119.23	120.12	1,019,918	-1.74(-1.43%)
Jul 26, 2023	124.60	124.60	121.26	121.86	1,229,663	-2.74(-2.20%)
Jul 25, 2023	126.17	126.75	123.84	124.60	949,193	+0.35(+0.28%)
Jul 24, 2023	125.70	126.43	123.01	124.25	1,053,700	-0.63(-0.50%)
Jul 21, 2023	130.91	131.55	122.59	124.88	2,074,600	-4.39(-3.40%)
Jul 20, 2023	130.50	131.58	127.36	129.27	1,315,014	-3.56(-2.68%)
Jul 19, 2023	136.67	139.50	131.83	132.83	1,821,955	-2.69(-1.98%)
Jul 18, 2023	131.79	135.93	130.46	135.52	1,638,835	+5.35(+4.11%)
Jul 17, 2023	125.56	130.93	124.65	130.17	1,482,296	+5.12(+4.09%)
Jul 14, 2023	127.23	128.04	123.96	125.05	1,253,882	-2.01(-1.58%)
Jul 13, 2023	124.21	127.80	122.61	127.06	1,486,955	+5.58(+4.59%)
Jul 12, 2023	125.53	126.38	120.05	121.48	1,297,777	-0.13(-0.11%)
Jul 11, 2023	119.99	121.95	118.07	121.61	1,454,980	+3.04(+2.56%)
Jul 10, 2023	113.54	119.70	113.51	118.57	1,048,383	+2.97(+2.57%)
Jul 07, 2023	114.72	117.75	114.33	115.60	1,166,177	+0.57(+0.50%)
Jul 06, 2023	116.07	116.09	111.85	115.03	1,218,380	-0.62(-0.54%)
Jul 05, 2023	116.52	116.55	114.23	115.65	1,199,068	-1.29(-1.10%)
Jul 03, 2023	117.12	118.98	116.01	116.94	676,302	+0.09(+0.08%)
Jun 30, 2023	118.00	119.00	116.45	116.85	1,309,874	+0.73(+0.63%)
Jun 29, 2023	120.00	120.00	115.22	116.12	1,488,455	-2.60(-2.19%)
Jun 28, 2023	113.78	119.58	113.70	118.72	1,943,367	+3.87(+3.37%)
Jun 27, 2023	110.36	115.93	110.03	114.85	2,334,994	+6.59(+6.09%)
Jun 26, 2023	107.47	111.22	106.59	108.26	1,028,115	+0.07(+0.06%)
Jun 23, 2023	107.84	109.03	107.00	108.19	1,064,748	-1.66(-1.51%)
Jun 22, 2023	107.80	110.03	107.30	109.85	962,136	+1.22(+1.12%)
Jun 21, 2023	111.24	111.91	106.42	108.63	1,171,843	-3.18(-2.84%)
Jun 20, 2023	110.00	112.94	109.53	111.81	1,351,453	+0.55(+0.49%)
Jun 16, 2023	114.52	115.09	110.11	111.26	2,161,600	-3.21(-2.80%)
Jun 15, 2023	112.76	115.81		114.47	1,417,087	+17.12(+17.59%)
May 08, 2023	95.24	97.40	92.91	97.35	2,703,654	+3.31(+3.52%)
May 05, 2023	94.83	99.89	89.75	94.04	8,362,037	+14.13(+17.68%)
May 04, 2023	79.97	82.56	79.45	79.91	3,517,746	+1.28(+1.63%)
May 03, 2023	76.14	81.28	75.50	78.63	2,699,124	+2.94(+3.88%)
May 02, 2023	76.67	77.65	75.50	75.69	1,820,115	-1.78(-2.30%)
May 01, 2023	76.20	78.35	74.88	77.47	1,541,500	+0.66(+0.86%)
Apr 28, 2023	77.00	78.70	75.45	76.81	2,349,396	-1.53(-1.95%)
Apr 27, 2023	77.30	78.66	76.17	78.34	1,303,359	+2.39(+3.15%)
Apr 26, 2023	74.70	78.67	74.64	75.95	2,382,330	+2.91(+3.98%)
Apr 25, 2023	74.99	75.51	72.04	73.04	2,165,922	-3.54(-4.62%)
Apr 24, 2023	78.84	79.73	76.22	76.58	1,165,637	-2.83(-3.56%)
Apr 21, 2023	78.49	79.64	77.19	79.41	1,932,725	+2.73(+3.56%)
Apr 20, 2023	75.49	78.12	75.24	76.68	1,185,723	-0.97(-1.25%)
Apr 19, 2023	77.16	77.95	74.67	77.65	1,408,480	-0.70(-0.89%)
Apr 18, 2023	79.19	79.19	76.93	78.35	1,263,836	+0.39(+0.50%)
Apr 17, 2023	75.40	78.00	74.80	77.96	1,418,261	+2.45(+3.24%)
Apr 14, 2023	76.03	77.09	74.68	75.51	1,651,747	-0.91(-1.19%)
Apr 13, 2023	75.98	77.43	75.31	76.42	1,508,168	+1.62(+2.17%)
Apr 12, 2023	79.32	79.81	74.09	74.80	1,880,217	-2.40(-3.11%)
Apr 11, 2023	74.50	77.53	73.21	77.20	1,634,647	+2.36(+3.15%)
Apr 10, 2023	73.63	74.91	71.88	74.84	1,131,428	-0.24(-0.32%)
Apr 06, 2023	74.19	75.65	72.51	75.08	1,794,877	+0.19(+0.25%)
Apr 05, 2023	79.27	79.27	73.29	74.89	2,014,553	-5.09(-6.36%)
Apr 04, 2023	80.21	80.80	79.19	79.98	2,103,841	+0.52(+0.65%)
Apr 03, 2023	79.64	80.26	77.51	79.46	1,951,640	-1.68(-2.07%)
Mar 31, 2023	77.09	82.15	76.89	81.14	2,904,153	+4.55(+5.94%)
Mar 30, 2023	75.95	76.98	75.00	76.59	1,941,598	+2.27(+3.05%)
Mar 29, 2023	73.30	74.78	71.64	74.32	1,516,701	+2.21(+3.06%)
Mar 28, 2023	70.92	72.52	70.25	72.11	1,663,378	+1.16(+1.63%)
Mar 27, 2023	70.74	71.89	69.44	70.95	1,238,645	+1.71(+2.47%)
Mar 24, 2023	71.25	71.39	68.55	69.24	2,782,737	-3.00(-4.15%)
Mar 23, 2023	74.34	76.65	70.69	72.24	2,194,687	-1.76(-2.38%)
Mar 22, 2023	78.40	78.80	73.92	74.00	2,043,878	-4.43(-5.65%)
Mar 21, 2023	74.30	78.49	74.26	78.43	2,501,137	+4.93(+6.71%)
Mar 20, 2023	72.57	73.75	71.45	73.50	2,180,524	-0.14(-0.19%)
Mar 17, 2023	76.17	76.59	72.71	73.64	2,281,384	-2.99(-3.90%)
Mar 16, 2023	76.91	78.31	75.34	76.63	3,501,503	+0.12(+0.16%)
Mar 15, 2023	73.60	76.72	72.31	76.51	3,910,338	+2.23(+3.00%)
Mar 14, 2023	75.00	76.86	73.43	74.28	4,517,719	+0.46(+0.62%)
Mar 13, 2023	72.61	76.10	68.30	73.82	6,314,022	+5.47(+8.00%)
Mar 10, 2023	80.02	80.44	68.33	68.35	9,574,568	-11.97(-14.90%)
Mar 09, 2023	82.80	84.49	80.19	80.32	2,411,580	-2.58(-3.11%)
Mar 08, 2023	83.63	84.57	81.82	82.90	2,350,378	-1.43(-1.70%)
Mar 07, 2023	88.70	89.91	83.80	84.33	2,827,474	-4.44(-5.00%)
Mar 06, 2023	90.00	91.92	88.72	88.77	1,309,060	-1.78(-1.97%)
Mar 03, 2023	88.72	90.90	88.62	90.55	1,578,967	+2.60(+2.96%)
Mar 02, 2023	83.02	88.17	82.81	87.95	2,012,802	+3.77(+4.48%)
Mar 01, 2023	85.02	85.91	83.58	84.18	2,046,061	-0.45(-0.53%)
Feb 28, 2023	84.84	86.20	84.37	84.63	2,126,575	-0.43(-0.51%)
Feb 27, 2023	87.25	87.25	85.00	85.06	1,909,067	-0.93(-1.08%)
Feb 24, 2023	87.55	87.56	84.96	85.99	2,655,275	-3.51(-3.92%)
Feb 23, 2023	90.88	91.02	86.59	89.50	2,056,860	-0.40(-0.44%)
Feb 22, 2023	91.55	92.34	89.64	89.90	1,733,828	-0.97(-1.07%)
Feb 21, 2023	91.00	93.47	90.38	90.87	2,396,229	-2.43(-2.60%)
Feb 17, 2023	95.60	95.83	92.30	93.30	2,509,510	-3.21(-3.33%)
Feb 16, 2023	99.73	101.82	96.34	96.51	2,307,300	-6.53(-6.34%)
Feb 15, 2023	96.54	103.24	95.04	103.04	2,568,559	+5.98(+6.16%)
Feb 14, 2023	94.81	98.90	93.29	97.06	2,165,280	+2.64(+2.80%)
Feb 13, 2023	95.00	96.05	92.75	94.42	2,082,291	-0.53(-0.56%)
Feb 10, 2023	96.88	97.41	91.24	94.95	4,552,646	-2.80(-2.86%)
Feb 09, 2023	102.87	104.44	97.57	97.75	2,818,974	-4.30(-4.21%)
Feb 08, 2023	100.95	106.96	100.56	102.05	3,509,347	+0.98(+0.97%)
Feb 07, 2023	94.00	101.95	92.85	101.07	4,848,194	+5.74(+6.02%)
Feb 06, 2023	93.01	97.97	92.61	95.33	5,741,272	+0.82(+0.87%)
Feb 03, 2023	97.74	103.60	91.00	94.51	21,545,148	-34.40(-26.69%)
Feb 02, 2023	123.84	132.13	123.84	128.91	5,639,457	+9.75(+8.18%)
Feb 01, 2023	116.54	120.58	113.00	119.16	2,601,616	+3.54(+3.06%)
Jan 31, 2023	114.50	115.82	112.33	115.62	2,198,186	+2.33(+2.06%)
Jan 30, 2023	117.17	118.83	112.71	113.29	2,649,529	-6.62(-5.52%)
Jan 27, 2023	112.63	121.15	112.63	119.91	2,387,938	+6.48(+5.71%)
Jan 26, 2023	109.91	113.49	107.83	113.43	1,790,787	+6.72(+6.30%)
Jan 25, 2023	104.40	106.76	100.39	106.71	2,220,796	-1.95(-1.79%)
Jan 24, 2023	110.50	111.99	107.50	108.66	1,571,295	-1.27(-1.16%)
Jan 23, 2023	104.74	110.62	103.52	109.93	2,185,348	+5.88(+5.65%)
Jan 20, 2023	100.50	104.88	99.90	104.05	1,351,412	+4.33(+4.34%)
Jan 19, 2023	102.07	103.38	99.26	99.72	1,229,743	-3.86(-3.73%)
Jan 18, 2023	108.19	109.54	103.22	103.58	1,785,298	-2.97(-2.79%)
Jan 17, 2023	102.78	107.76	100.81	106.55	1,986,226	+3.24(+3.14%)
Jan 13, 2023	101.57	103.63	99.86	103.31	1,452,224	-1.00(-0.96%)
Jan 12, 2023	103.05	104.63	95.78	104.31	1,948,391	+1.91(+1.87%)
Jan 11, 2023	101.76	103.90	99.01	102.40	2,028,339	+0.75(+0.74%)
Jan 10, 2023	99.47	101.83	96.80	101.65	1,325,826	+1.26(+1.26%)
Jan 09, 2023	96.29	103.52	95.55	100.39	2,081,213	+5.90(+6.24%)
Jan 06, 2023	97.67	98.81	91.82	94.49	3,462,341	-2.49(-2.57%)
Jan 05, 2023	105.01	105.16	96.67	96.98	2,452,615	-10.26(-9.57%)
Jan 04, 2023	111.42	112.12	106.94	107.24	1,320,528	-2.02(-1.85%)

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.