Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	95.27	95.42	94.16	94.30	192,542	-1.34(-1.40%)
Jan 30, 2024	95.37	95.89	95.17	95.64	173,030	+0.61(+0.65%)
Jan 29, 2024	94.74	95.17	94.08	95.03	131,482	+0.18(+0.19%)
Jan 26, 2024	94.97	95.16	94.68	94.85	164,527	-0.23(-0.24%)
Jan 25, 2024	94.92	95.18	94.58	95.08	180,658	+0.48(+0.50%)
Jan 24, 2024	95.32	95.37	94.33	94.60	187,856	+0.72(+0.77%)
Jan 23, 2024	93.78	94.16	93.55	93.88	112,706	-0.72(-0.76%)
Jan 22, 2024	95.53	95.83	94.58	94.60	124,118	+0.08(+0.08%)
Jan 19, 2024	93.87	94.70	93.06	94.52	133,449	+0.81(+0.87%)
Jan 18, 2024	91.77	93.72	91.77	93.71	203,023	+2.53(+2.78%)
Jan 17, 2024	90.58	91.28	89.99	91.18	76,738	+0.40(+0.44%)
Jan 16, 2024	90.76	91.08	90.35	90.78	94,628	-1.20(-1.30%)
Jan 12, 2024	92.93	92.96	91.56	91.98	217,956	+0.61(+0.67%)
Jan 11, 2024	92.34	92.60	90.99	91.36	99,468	-0.11(-0.12%)
Jan 10, 2024	90.66	91.79	90.66	91.47	85,880	+1.56(+1.74%)
Jan 09, 2024	89.89	90.26	89.71	89.91	93,282	-1.22(-1.34%)
Jan 08, 2024	89.96	91.28	89.89	91.13	82,298	+1.53(+1.71%)
Jan 05, 2024	89.66	91.03	89.55	89.59	163,248	-0.94(-1.04%)
Jan 04, 2024	89.25	90.61	89.25	90.53	263,875	+1.05(+1.17%)
Jan 03, 2024	88.60	89.53	88.13	89.48	237,226	-0.38(-0.42%)
Jan 02, 2024	89.57	89.91	89.03	89.86	131,510	-0.41(-0.45%)
Dec 29, 2023	90.45	90.64	89.89	90.26	54,290	+0.15(+0.16%)
Dec 28, 2023	89.89	90.46	89.88	90.12	117,970	+0.04(+0.04%)
Dec 27, 2023	90.27	90.43	89.78	90.08	165,396	+0.77(+0.86%)
Dec 26, 2023	89.35	89.69	89.00	89.30	87,024	-0.08(-0.09%)
Dec 22, 2023	90.32	90.32	89.02	89.38	67,395	-0.46(-0.51%)
Dec 21, 2023	89.81	89.92	89.22	89.84	127,644	+1.02(+1.15%)
Dec 20, 2023	90.23	90.25	88.79	88.82	99,156	-1.12(-1.24%)
Dec 19, 2023	90.56	90.71	89.72	89.94	111,008	+0.20(+0.22%)
Dec 18, 2023	89.37	89.76	88.96	89.74	87,598	+0.32(+0.35%)
Dec 15, 2023	89.59	89.77	88.80	89.42	129,120	-0.58(-0.65%)
Dec 14, 2023	89.43	90.40	89.43	90.01	267,940	+2.57(+2.94%)
Dec 13, 2023	87.53	87.53	86.19	87.43	114,377	-0.48(-0.54%)
Dec 12, 2023	87.89	88.30	87.72	87.91	119,021	+0.97(+1.12%)
Dec 11, 2023	86.69	87.32	86.63	86.94	157,946	+0.55(+0.64%)
Dec 08, 2023	85.04	86.52	84.89	86.38	269,883	+2.96(+3.55%)
Dec 07, 2023	81.97	83.45	81.85	83.42	165,479	+2.51(+3.11%)
Dec 06, 2023	81.35	81.61	80.86	80.91	107,063	+1.06(+1.33%)
Dec 05, 2023	80.21	80.52	79.80	79.85	96,705	-0.57(-0.71%)
Dec 04, 2023	80.06	80.69	80.06	80.42	94,191	-0.07(-0.09%)
Dec 01, 2023	78.63	80.57	78.63	80.49	179,212	+2.73(+3.51%)
Nov 30, 2023	77.78	77.80	77.06	77.76	158,929	+0.41(+0.52%)
Nov 29, 2023	78.01	78.16	77.30	77.36	184,397	-0.04(-0.05%)
Nov 28, 2023	78.13	78.26	77.39	77.39	146,810	-0.39(-0.50%)
Nov 27, 2023	77.50	77.98	77.50	77.78	87,780	+0.05(+0.06%)
Nov 24, 2023	78.07	78.30	77.69	77.73	55,264	-0.38(-0.48%)
Nov 22, 2023	77.91	78.40	77.86	78.11	97,158	+0.48(+0.62%)
Nov 21, 2023	77.22	77.73	77.01	77.62	123,396	+0.95(+1.24%)
Nov 20, 2023	76.78	77.01	76.55	76.67	94,817	+0.29(+0.38%)
Nov 17, 2023	75.90	76.55	75.70	76.39	185,655	+1.43(+1.90%)
Nov 16, 2023	74.07	75.02	74.07	74.96	152,093	+0.02(+0.03%)
Nov 15, 2023	74.79	75.27	74.74	74.94	226,255	+0.37(+0.49%)
Nov 14, 2023	74.41	74.84	74.24	74.57	221,201	+1.26(+1.71%)
Nov 13, 2023	72.89	73.88	72.66	73.32	188,177	+0.33(+0.45%)
Nov 10, 2023	71.85	73.02	71.78	72.99	366,123	+0.51(+0.71%)
Nov 09, 2023	72.61	72.88	72.20	72.47	129,996	+0.18(+0.25%)
Nov 08, 2023	72.35	72.87	72.06	72.30	258,300	-0.34(-0.46%)
Nov 07, 2023	71.76	72.68	71.56	72.63	352,560	+0.64(+0.89%)
Nov 06, 2023	72.00	72.32	71.41	71.99	229,986	+0.16(+0.22%)
Nov 03, 2023	70.33	72.04	70.30	71.83	336,291	-0.66(-0.91%)
Nov 02, 2023	72.56	72.88	71.49	72.49	181,923	+0.27(+0.37%)
Nov 01, 2023	72.42	72.81	71.34	72.23	187,126	+0.82(+1.15%)
Oct 31, 2023	71.48	71.57	70.56	71.41	257,659	-1.76(-2.41%)
Oct 30, 2023	72.94	73.65	72.84	73.17	492,725	+1.49(+2.09%)
Oct 27, 2023	72.36	72.52	71.26	71.67	105,357	+0.24(+0.33%)
Oct 26, 2023	72.56	72.87	71.40	71.44	1,854,662	-0.49(-0.67%)
Oct 25, 2023	71.09	72.32	71.02	71.92	1,642,217	+0.54(+0.76%)
Oct 24, 2023	70.40	71.48	70.36	71.38	844,264	+1.09(+1.55%)
Oct 23, 2023	69.50	70.69	69.36	70.29	189,440	-0.77(-1.09%)
Oct 20, 2023	71.48	71.78	70.97	71.06	152,262	-2.51(-3.42%)
Oct 19, 2023	74.13	74.95	73.44	73.57	158,116	-0.34(-0.46%)
Oct 18, 2023	74.63	74.78	73.82	73.91	127,686	-0.30(-0.40%)
Oct 17, 2023	73.92	74.62	73.92	74.21	133,255	+1.29(+1.76%)
Oct 16, 2023	72.62	73.38	72.61	72.92	105,673	+0.74(+1.03%)
Oct 13, 2023	72.73	72.94	72.08	72.18	118,608	-1.46(-1.98%)
Oct 12, 2023	74.24	74.24	73.36	73.63	325,684	-0.89(-1.20%)
Oct 11, 2023	74.66	75.08	74.00	74.52	165,477	+0.11(+0.15%)
Oct 10, 2023	73.60	74.86	73.60	74.42	191,786	+1.57(+2.16%)
Oct 09, 2023	72.42	72.99	71.51	72.84	141,470	-1.84(-2.47%)
Oct 06, 2023	73.86	75.13	73.19	74.68	99,760	+0.35(+0.47%)
Oct 05, 2023	74.11	74.42	73.65	74.34	152,866	+0.78(+1.06%)
Oct 04, 2023	73.20	73.86	72.99	73.55	105,722	+0.64(+0.88%)
Oct 03, 2023	73.61	73.67	72.56	72.91	124,566	-1.57(-2.11%)
Oct 02, 2023	74.50	74.82	74.15	74.48	192,644	+0.49(+0.66%)
Sep 29, 2023	74.84	74.84	73.27	74.00	240,973	-0.76(-1.02%)
Sep 28, 2023	73.80	75.10	73.80	74.76	241,849	+1.86(+2.55%)
Sep 27, 2023	73.22	73.35	72.15	72.90	157,456	-0.07(-0.09%)
Sep 26, 2023	73.99	74.20	72.97	72.97	136,991	-0.49(-0.66%)
Sep 25, 2023	73.44	73.78	73.21	73.45	697,462	-0.73(-0.99%)
Sep 22, 2023	75.11	75.24	74.10	74.19	373,837	-0.75(-1.00%)
Sep 21, 2023	76.71	76.79	74.91	74.94	428,720	-2.72(-3.51%)
Sep 20, 2023	77.80	78.59	77.65	77.66	87,483	+0.62(+0.81%)
Sep 19, 2023	77.90	78.03	76.97	77.04	125,792	+0.19(+0.24%)
Sep 18, 2023	77.19	77.46	76.80	76.85	75,323	-0.89(-1.15%)
Sep 15, 2023	78.20	78.61	77.14	77.74	112,211	-0.24(-0.30%)
Sep 14, 2023	76.49	78.10	76.14	77.98	135,886	+0.81(+1.05%)
Sep 13, 2023	77.71	77.99	77.13	77.17	211,681	-0.27(-0.35%)
Sep 12, 2023	76.84	77.70	76.78	77.43	254,018	+0.90(+1.18%)
Sep 11, 2023	77.01	77.30	76.39	76.53	179,678	+0.08(+0.10%)
Sep 08, 2023	75.90	76.82	75.85	76.45	140,439	+0.55(+0.73%)
Sep 07, 2023	76.02	76.26	75.74	75.90	74,600	-0.21(-0.27%)
Sep 06, 2023	76.13	76.35	75.64	76.11	81,770	+0.35(+0.46%)
Sep 05, 2023	76.59	76.71	75.69	75.76	138,627	+0.38(+0.50%)
Sep 01, 2023	76.04	76.07	75.12	75.39	58,899	+0.18(+0.24%)
Aug 31, 2023	75.82	75.97	75.20	75.21	82,853	-0.52(-0.69%)
Aug 30, 2023	76.16	76.52	75.66	75.73	131,664	-0.19(-0.25%)
Aug 29, 2023	74.82	76.09	74.80	75.92	90,168	+1.27(+1.70%)
Aug 28, 2023	74.20	74.86	74.20	74.65	65,763	+0.69(+0.93%)
Aug 25, 2023	73.99	74.26	73.54	73.96	78,433	+0.55(+0.75%)
Aug 24, 2023	74.47	74.62	73.36	73.41	234,870	-1.74(-2.32%)
Aug 23, 2023	75.01	75.50	74.89	75.15	70,015	+0.18(+0.24%)
Aug 22, 2023	74.77	75.16	74.35	74.97	241,441	+0.26(+0.34%)
Aug 21, 2023	75.50	75.67	74.34	74.72	352,067	+0.68(+0.92%)
Aug 18, 2023	73.52	74.34	73.38	74.04	137,151	+0.19(+0.25%)
Aug 17, 2023	75.32	75.32	73.79	73.85	125,471	-1.25(-1.66%)
Aug 16, 2023	75.22	75.61	75.01	75.10	81,799	+0.04(+0.05%)
Aug 15, 2023	75.19	75.42	74.98	75.06	100,158	-0.53(-0.70%)
Aug 14, 2023	75.13	75.77	74.93	75.59	59,925	+0.28(+0.37%)
Aug 11, 2023	75.57	76.00	75.25	75.32	110,167	-1.01(-1.33%)
Aug 10, 2023	76.73	77.17	76.19	76.33	132,275	+0.80(+1.05%)
Aug 09, 2023	75.45	76.07	75.14	75.53	160,669	+0.54(+0.72%)
Aug 08, 2023	73.22	75.09	72.90	74.99	522,906	+2.65(+3.66%)
Aug 07, 2023	72.09	72.38	72.05	72.34	101,863	+1.30(+1.83%)
Aug 04, 2023	71.12	71.96	70.98	71.05	166,630	-0.38(-0.54%)
Aug 03, 2023	71.47	71.63	70.88	71.43	260,736	-0.68(-0.94%)
Aug 02, 2023	72.55	72.84	72.03	72.11	345,531	-2.13(-2.88%)
Aug 01, 2023	73.62	74.30	73.29	74.24	355,302	+0.07(+0.09%)
Jul 31, 2023	73.87	74.23	73.67	74.17	325,792	+0.29(+0.39%)
Jul 28, 2023	73.54	73.99	73.38	73.89	146,372	+1.29(+1.78%)
Jul 27, 2023	72.82	73.75	72.42	72.60	198,850	+0.12(+0.16%)
Jul 26, 2023	72.36	72.65	71.77	72.48	252,804	-0.25(-0.34%)
Jul 25, 2023	71.16	73.02	71.08	72.73	573,536	+0.87(+1.20%)
Jul 24, 2023	71.87	71.93	71.38	71.86	90,715	-0.06(-0.08%)
Jul 21, 2023	71.84	72.10	71.73	71.92	65,371	+0.82(+1.15%)
Jul 20, 2023	70.82	71.32	70.77	71.11	106,864	-0.13(-0.18%)
Jul 19, 2023	72.07	72.08	70.68	71.23	113,541	-0.91(-1.27%)
Jul 18, 2023	70.30	72.33	70.27	72.15	573,645	+1.98(+2.82%)
Jul 17, 2023	69.73	70.21	69.62	70.17	171,603	+0.52(+0.75%)
Jul 14, 2023	70.82	70.90	69.52	69.65	243,929	-0.57(-0.81%)
Jul 13, 2023	70.41	70.78	70.09	70.22	144,816	+0.47(+0.68%)
Jul 12, 2023	70.51	70.70	69.65	69.75	524,416	+1.11(+1.62%)
Jul 11, 2023	68.11	68.73	68.11	68.64	165,432	+0.19(+0.27%)
Jul 10, 2023	67.13	68.45	67.13	68.45	150,284	+1.06(+1.58%)
Jul 07, 2023	66.82	67.82	66.82	67.39	105,701	+0.64(+0.96%)
Jul 06, 2023	66.61	66.85	66.00	66.75	151,546	-1.35(-1.98%)
Jul 05, 2023	67.92	68.12	67.67	68.09	175,165	-0.66(-0.96%)
Jul 03, 2023	68.20	68.89	68.16	68.75	117,707	-0.55(-0.79%)
Jun 30, 2023	68.93	69.39	68.82	69.31	149,691	+1.00(+1.47%)
Jun 29, 2023	67.48	68.30	67.40	68.30	158,406	+0.49(+0.73%)
Jun 28, 2023	67.47	67.93	67.33	67.81	320,617	+0.13(+0.19%)
Jun 27, 2023	66.96	67.69	66.83	67.68	154,388	+1.59(+2.41%)
Jun 26, 2023	66.61	66.99	66.04	66.09	161,050	-0.56(-0.84%)
Jun 23, 2023	66.81	67.01	66.48	66.65	105,482	-1.26(-1.85%)
Jun 22, 2023	68.20	68.31	67.73	67.91	67,820	-0.22(-0.32%)
Jun 21, 2023	67.79	68.41	67.78	68.12	81,182	-0.20(-0.29%)
Jun 20, 2023	68.82	68.94	68.22	68.32	182,335	-1.75(-2.50%)
Jun 16, 2023	70.27	70.28	69.86	70.07	92,257	-0.31(-0.45%)
Jun 15, 2023	70.24	70.53	69.82	70.39	307,100	+2.17(+3.19%)
May 08, 2023	67.73	68.28	67.39	68.21	81,717	+0.60(+0.89%)
May 05, 2023	67.70	67.97	67.39	67.61	127,635	-0.87(-1.26%)
May 04, 2023	69.15	69.25	68.45	68.48	117,055	-0.30(-0.43%)
May 03, 2023	69.14	69.67	68.77	68.77	64,522	-0.17(-0.24%)
May 02, 2023	68.62	69.07	68.06	68.94	90,477	+0.60(+0.88%)
May 01, 2023	68.20	69.05	68.13	68.34	62,460	+0.19(+0.27%)
Apr 28, 2023	67.20	68.38	67.05	68.15	93,899	+0.84(+1.24%)
Apr 27, 2023	67.35	67.57	66.70	67.32	189,110	-0.16(-0.23%)
Apr 26, 2023	69.12	69.21	67.43	67.48	159,492	-0.66(-0.97%)
Apr 25, 2023	68.98	69.14	68.12	68.13	84,198	-1.20(-1.73%)
Apr 24, 2023	69.37	69.47	68.77	69.33	75,908	+0.03(+0.04%)
Apr 21, 2023	68.70	69.36	68.31	69.31	66,895	+0.23(+0.33%)
Apr 20, 2023	69.21	69.46	68.63	69.08	122,936	-0.64(-0.92%)
Apr 19, 2023	69.83	70.07	69.52	69.72	90,369	-0.14(-0.20%)
Apr 18, 2023	68.82	69.92	68.79	69.86	103,485	+1.08(+1.57%)
Apr 17, 2023	68.25	68.86	68.21	68.77	81,520	+0.62(+0.91%)
Apr 14, 2023	67.71	68.19	67.66	68.15	104,469	+0.24(+0.35%)
Apr 13, 2023	67.67	68.11	67.33	67.92	97,893	+1.39(+2.08%)
Apr 12, 2023	67.70	67.75	66.46	66.53	156,618	-0.22(-0.32%)
Apr 11, 2023	66.87	67.07	66.67	66.75	113,763	+0.05(+0.07%)
Apr 10, 2023	65.89	66.80	65.89	66.70	62,028	+0.43(+0.65%)
Apr 06, 2023	65.72	66.58	65.67	66.27	175,089	+1.31(+2.01%)
Apr 05, 2023	65.30	65.31	64.42	64.96	89,731	-0.70(-1.06%)
Apr 04, 2023	66.46	66.50	65.32	65.66	180,748	-0.15(-0.22%)
Apr 03, 2023	65.73	66.06	65.37	65.80	126,822	+0.29(+0.44%)
Mar 31, 2023	64.78	65.62	64.78	65.52	90,648	+1.42(+2.21%)
Mar 30, 2023	64.44	64.66	63.75	64.10	218,405	+0.87(+1.38%)
Mar 29, 2023	62.77	63.40	62.66	63.23	105,810	+0.95(+1.53%)
Mar 28, 2023	62.13	62.62	62.06	62.28	114,406	-0.10(-0.16%)
Mar 27, 2023	62.36	62.69	61.94	62.38	147,703	+0.40(+0.64%)
Mar 24, 2023	62.30	62.33	61.19	61.98	249,622	-1.11(-1.77%)
Mar 23, 2023	64.38	64.66	62.61	63.09	141,121	-0.97(-1.51%)
Mar 22, 2023	64.53	65.13	64.04	64.06	112,444	-0.73(-1.12%)
Mar 21, 2023	64.79	65.21	64.59	64.79	166,180	+0.65(+1.01%)
Mar 20, 2023	63.38	64.49	63.31	64.14	342,130	+1.08(+1.71%)
Mar 17, 2023	63.00	63.55	62.48	63.07	214,522	-1.80(-2.78%)
Mar 16, 2023	62.12	64.88	62.12	64.87	388,882	+2.10(+3.35%)
Mar 15, 2023	62.04	63.00	61.75	62.77	467,471	-2.72(-4.16%)
Mar 14, 2023	65.69	65.94	65.02	65.49	412,112	+1.37(+2.13%)
Mar 13, 2023	63.71	64.50	63.60	64.12	607,708	-0.89(-1.37%)
Mar 10, 2023	64.72	65.61	64.45	65.01	482,399	-1.15(-1.74%)
Mar 09, 2023	66.84	66.92	66.11	66.17	337,504	-0.70(-1.04%)
Mar 08, 2023	66.16	66.99	66.13	66.87	288,375	+0.40(+0.60%)
Mar 07, 2023	67.05	67.51	66.37	66.47	319,149	-0.66(-0.98%)
Mar 06, 2023	66.50	67.25	66.48	67.13	120,837	-0.08(-0.12%)
Mar 03, 2023	66.77	67.27	66.59	67.21	129,598	+0.33(+0.49%)
Mar 02, 2023	65.74	66.91	65.72	66.88	138,403	+0.48(+0.72%)
Mar 01, 2023	66.10	66.66	65.83	66.40	183,989	-0.36(-0.54%)
Feb 28, 2023	66.48	67.15	66.39	66.76	113,051	+0.28(+0.42%)
Feb 27, 2023	66.48	66.69	66.20	66.48	77,518	+0.70(+1.06%)
Feb 24, 2023	64.98	65.85	64.90	65.78	115,784	-0.24(-0.37%)
Feb 23, 2023	65.66	66.14	65.25	66.02	142,058	+0.75(+1.14%)
Feb 22, 2023	65.25	65.73	64.69	65.28	159,252	-0.87(-1.32%)
Feb 21, 2023	65.60	66.93	65.56	66.15	134,094	-0.05(-0.07%)
Feb 17, 2023	66.37	66.66	65.86	66.20	74,710	-0.21(-0.32%)
Feb 16, 2023	66.77	67.47	66.40	66.41	79,692	-0.86(-1.28%)
Feb 15, 2023	66.57	67.38	66.57	67.27	101,752	-0.03(-0.04%)
Feb 14, 2023	65.44	67.44	65.35	67.30	101,102	+1.08(+1.62%)
Feb 13, 2023	64.89	66.42	64.89	66.23	90,595	+1.54(+2.38%)
Feb 10, 2023	65.61	65.72	64.47	64.68	156,049	-2.85(-4.22%)
Feb 09, 2023	68.92	69.13	67.48	67.53	79,252	-0.40(-0.59%)
Feb 08, 2023	68.35	68.50	67.92	67.93	77,082	-0.22(-0.33%)
Feb 07, 2023	67.22	68.31	66.98	68.16	90,741	+0.28(+0.41%)
Feb 06, 2023	67.92	68.41	67.53	67.87	97,381	-1.02(-1.48%)
Feb 03, 2023	68.14	69.00	68.04	68.89	108,259	-0.51(-0.74%)
Feb 02, 2023	69.44	69.90	68.81	69.41	98,213	+0.51(+0.75%)

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.