Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	87.90	90.81	87.90	90.81	913	-0.26(-0.29%)
Dec 28, 2023	89.59	91.73	89.59	91.07	1,647	+2.04(+2.29%)
Dec 27, 2023	88.28	89.08	88.16	89.03	907	-2.33(-2.56%)
Dec 26, 2023	88.09	92.44	88.09	91.36	533	+0.82(+0.91%)
Dec 22, 2023	87.90	91.18	87.90	90.54	1,345	-0.14(-0.16%)
Dec 21, 2023	89.62	90.83	89.62	90.68	660	+0.96(+1.07%)
Dec 20, 2023	89.44	90.83	89.40	89.72	1,681	-3.33(-3.58%)
Dec 19, 2023	88.94	93.60	88.94	93.05	1,747	+1.44(+1.57%)
Dec 18, 2023	88.83	91.84	88.83	91.61	821	-0.01(-0.01%)
Dec 15, 2023	92.56	92.70	91.62	91.62	1,105	-4.68(-4.86%)
Dec 14, 2023	94.34	96.30	92.00	96.30	2,000	+5.00(+5.48%)
Dec 13, 2023	89.82	91.93	89.31	91.30	4,810	+1.79(+2.00%)
Dec 12, 2023	85.90	89.52	85.90	89.51	1,014	+1.47(+1.67%)
Dec 11, 2023	84.45	88.23	84.45	88.04	874	+1.05(+1.20%)
Dec 08, 2023	84.13	87.70	84.13	86.99	307	+0.72(+0.83%)
Dec 07, 2023	82.82	86.50	82.82	86.27	990	+0.47(+0.54%)
Dec 06, 2023	85.00	86.73	85.00	85.81	740	+2.31(+2.76%)
Dec 05, 2023	83.28	84.08	83.28	83.50	944	-4.46(-5.07%)
Dec 04, 2023	88.53	88.70	87.30	87.96	601	-4.74(-5.11%)
Dec 01, 2023	89.27	93.18	89.27	92.70	912	-2.37(-2.49%)
Nov 30, 2023	93.69	95.59	93.69	95.07	775	+0.71(+0.75%)
Nov 29, 2023	91.20	95.37	91.20	94.36	1,022	-2.05(-2.12%)
Nov 28, 2023	96.22	96.75	96.14	96.41	781	+4.08(+4.42%)
Nov 27, 2023	92.02	92.36	91.49	92.33	572	+1.42(+1.56%)
Nov 24, 2023	90.21	91.36	89.52	90.91	194	+2.85(+3.24%)
Nov 22, 2023	86.97	88.06	86.97	88.06	126	-2.95(-3.24%)
Nov 21, 2023	91.91	91.91	90.79	91.01	2,377	-4.29(-4.50%)
Nov 20, 2023	94.52	95.40	94.52	95.30	898	+0.17(+0.18%)
Nov 17, 2023	90.29	95.31	90.29	95.13	1,699	+3.04(+3.30%)
Nov 16, 2023	93.05	93.16	91.18	92.09	2,220	-6.46(-6.56%)
Nov 15, 2023	97.39	99.46	96.11	98.55	1,155	+3.33(+3.49%)
Nov 14, 2023	92.89	95.40	90.14	95.22	2,464	+4.96(+5.50%)
Nov 13, 2023	86.97	90.68	86.97	90.26	855	+2.22(+2.52%)
Nov 10, 2023	87.58	88.08	87.11	88.04	2,081	+0.70(+0.80%)
Nov 09, 2023	88.54	89.09	87.28	87.34	823	-3.09(-3.42%)
Nov 08, 2023	90.09	91.19	90.09	90.43	1,305	-1.97(-2.13%)
Nov 07, 2023	91.39	92.73	91.39	92.40	2,802	+0.91(+0.99%)
Nov 06, 2023	91.00	93.01	91.00	91.49	1,194	+2.12(+2.38%)
Nov 03, 2023	88.62	89.51	88.49	89.37	748	+4.52(+5.32%)
Nov 02, 2023	82.87	84.85	82.87	84.85	764	+1.52(+1.82%)
Nov 01, 2023	79.69	83.33	79.69	83.33	2,421	-0.47(-0.56%)
Oct 31, 2023	83.39	84.16	82.72	83.80	9,940	-4.79(-5.41%)
Oct 30, 2023	87.00	89.47	87.00	88.59	2,084	+6.18(+7.50%)
Oct 27, 2023	81.74	82.54	81.26	82.41	485	+0.61(+0.75%)
Oct 26, 2023	82.11	82.84	81.47	81.80	2,215	-1.00(-1.21%)
Oct 25, 2023	80.41	83.17	80.41	82.80	1,606	-1.10(-1.31%)
Oct 24, 2023	79.01	83.90	79.01	83.90	4,990	+1.74(+2.12%)
Oct 23, 2023	81.91	82.64	81.15	82.16	1,423	-0.03(-0.04%)
Oct 20, 2023	81.67	82.20	81.00	82.19	1,113	-0.95(-1.15%)
Oct 19, 2023	82.00	84.16	82.00	83.14	2,069	+7.75(+10.29%)
Oct 18, 2023	75.91	76.32	75.39	75.39	1,061	-0.93(-1.22%)
Oct 17, 2023	75.80	76.72	75.76	76.32	8,122	-3.52(-4.41%)
Oct 16, 2023	77.50	79.85	77.50	79.84	1,471	+2.77(+3.59%)
Oct 13, 2023	77.11	77.36	76.77	77.08	805	+0.81(+1.07%)
Oct 12, 2023	77.31	77.66	75.80	76.26	1,523	-0.77(-1.00%)
Oct 11, 2023	74.17	78.00	74.17	77.03	5,605	+8.15(+11.83%)
Oct 10, 2023	68.28	69.28	67.30	68.88	3,847	+2.20(+3.30%)
Oct 09, 2023	63.96	66.68	63.96	66.68	1,386	+0.96(+1.46%)
Oct 06, 2023	65.88	66.66	62.65	65.72	2,263	+0.53(+0.81%)
Oct 05, 2023	65.96	65.96	64.94	65.19	2,314	-0.64(-0.97%)
Oct 04, 2023	65.83	66.64	65.61	65.83	2,807	-1.46(-2.17%)
Oct 03, 2023	67.27	67.98	67.18	67.29	4,723	-1.12(-1.63%)
Oct 02, 2023	68.60	69.29	68.37	68.41	1,754	-0.80(-1.15%)
Sep 29, 2023	71.28	71.28	68.72	69.20	685	-0.12(-0.18%)
Sep 28, 2023	68.35	69.50	68.35	69.33	13,178	+0.79(+1.15%)
Sep 27, 2023	68.59	68.86	68.35	68.54	10,111	+0.70(+1.03%)
Sep 26, 2023	67.51	70.02	67.51	67.84	5,922	-4.78(-6.58%)
Sep 25, 2023	71.00	72.63	71.86	72.62	2,962	-1.01(-1.37%)
Sep 22, 2023	71.50	73.94	71.50	73.63	6,361	+2.63(+3.70%)
Sep 21, 2023	71.43	72.00	71.00	71.00	3,193	-3.27(-4.40%)
Sep 20, 2023	75.70	75.70	74.03	74.27	5,501	-3.97(-5.07%)
Sep 19, 2023	79.15	79.15	77.55	78.24	7,202	-2.07(-2.58%)
Sep 18, 2023	79.38	80.31	79.38	80.31	1,966	+1.10(+1.39%)
Sep 15, 2023	77.23	79.73	77.23	79.21	3,600	+0.83(+1.06%)
Sep 14, 2023	77.47	78.85	77.47	78.38	1,617	-1.34(-1.68%)
Sep 13, 2023	77.40	79.72	77.40	79.72	2,168	+2.72(+3.53%)
Sep 12, 2023	76.84	77.58	76.45	77.00	6,411	+0.77(+1.01%)
Sep 11, 2023	76.74	76.74	75.35	76.23	1,983	-1.12(-1.45%)
Sep 08, 2023	75.00	77.39	75.00	77.35	2,667	+0.03(+0.04%)
Sep 07, 2023	79.54	79.54	77.09	77.32	3,863	-4.40(-5.38%)
Sep 06, 2023	82.71	83.61	81.52	81.72	2,645	-2.78(-3.30%)
Sep 05, 2023	84.77	84.85	84.23	84.50	2,064	+0.24(+0.28%)
Sep 01, 2023	80.75	85.36	80.75	84.27	1,855	+2.41(+2.94%)
Aug 31, 2023	79.63	82.43	79.63	81.86	2,461	-0.69(-0.84%)
Aug 30, 2023	79.25	82.67	79.25	82.55	518	-0.34(-0.41%)
Aug 29, 2023	82.16	82.89	82.16	82.89	3,641	+2.19(+2.71%)
Aug 28, 2023	80.47	80.96	80.28	80.70	3,411	+1.61(+2.04%)
Aug 25, 2023	78.94	79.20	77.76	79.09	2,721	-0.07(-0.09%)
Aug 24, 2023	79.75	80.11	79.16	79.16	3,120	-2.28(-2.79%)
Aug 23, 2023	80.20	81.99	80.20	81.44	3,697	+1.03(+1.29%)
Aug 22, 2023	80.49	80.49	79.61	80.40	7,535	-0.94(-1.16%)
Aug 21, 2023	79.25	81.43	79.25	81.34	2,222	-0.85(-1.03%)
Aug 18, 2023	81.50	84.00	81.50	82.19	774	-2.50(-2.95%)
Aug 17, 2023	84.39	85.56	84.19	84.69	7,742	+1.16(+1.39%)
Aug 16, 2023	82.05	84.42	82.05	83.53	4,981	-1.09(-1.29%)
Aug 15, 2023	83.53	85.55	83.53	84.62	4,061	-2.24(-2.58%)
Aug 14, 2023	86.00	86.86	85.53	86.86	1,888	-0.37(-0.42%)
Aug 11, 2023	84.79	87.32	84.79	87.23	602	-2.85(-3.16%)
Aug 10, 2023	87.44	91.45	87.44	90.08	2,399	+1.47(+1.66%)
Aug 09, 2023	89.20	89.20	88.35	88.61	1,459	+0.48(+0.54%)
Aug 08, 2023	88.00	88.30	85.83	88.13	4,391	-1.49(-1.66%)
Aug 07, 2023	88.40	90.06	88.40	89.62	1,257	-1.29(-1.42%)
Aug 04, 2023	91.09	91.31	90.23	90.91	657	-2.39(-2.56%)
Aug 03, 2023	91.17	93.96	91.17	93.30	4,027	+2.99(+3.31%)
Aug 02, 2023	91.65	91.66	90.31	90.31	1,564	-2.67(-2.87%)
Aug 01, 2023	94.76	94.76	92.52	92.98	1,169	-5.59(-5.67%)
Jul 31, 2023	99.94	99.94	95.35	98.57	572	+0.17(+0.17%)
Jul 28, 2023	93.63	98.83	93.63	98.40	2,486	+10.83(+12.37%)
Jul 27, 2023	86.01	89.31	86.01	87.57	3,877	+2.69(+3.17%)
Jul 26, 2023	85.19	85.77	84.13	84.88	1,006	-0.67(-0.78%)
Jul 25, 2023	83.66	86.95	83.66	85.55	2,165	-1.31(-1.51%)
Jul 24, 2023	86.31	89.00	84.89	86.86	2,105	+0.56(+0.65%)
Jul 21, 2023	86.10	86.85	86.10	86.30	1,061	+0.26(+0.30%)
Jul 20, 2023	86.40	86.40	85.26	86.04	765	-10.21(-10.61%)
Jul 19, 2023	95.67	99.03	95.39	96.25	2,514	-4.35(-4.32%)
Jul 18, 2023	97.73	101.22	97.73	100.60	1,067	+1.64(+1.66%)
Jul 17, 2023	95.34	99.67	95.34	98.96	834	-0.13(-0.13%)
Jul 14, 2023	99.77	100.97	99.03	99.09	820	-3.98(-3.86%)
Jul 13, 2023	98.50	103.48	98.50	103.07	1,037	+2.25(+2.23%)
Jul 12, 2023	98.11	101.13	98.11	100.82	1,778	+4.16(+4.31%)
Jul 11, 2023	96.49	96.82	95.46	96.66	2,709	+0.06(+0.06%)
Jul 10, 2023	94.52	96.70	94.52	96.60	898	-1.12(-1.14%)
Jul 07, 2023	95.55	98.00	95.55	97.72	4,046	+1.87(+1.95%)
Jul 06, 2023	95.37	96.34	95.37	95.85	4,464	-2.75(-2.79%)
Jul 05, 2023	97.46	98.60	94.86	98.60	1,355	-2.32(-2.30%)
Jul 03, 2023	99.88	101.42	99.88	100.92	844	+0.42(+0.41%)
Jun 30, 2023	98.24	100.61	98.24	100.50	1,773	+2.42(+2.47%)
Jun 29, 2023	98.00	98.14	97.62	98.08	1,632	-2.90(-2.87%)
Jun 28, 2023	100.75	101.06	100.13	100.98	2,690	+1.66(+1.68%)
Jun 27, 2023	98.87	100.18	98.87	99.32	7,477	+6.63(+7.15%)
Jun 26, 2023	93.38	93.43	92.69	92.69	1,694	+0.40(+0.43%)
Jun 23, 2023	92.06	93.06	91.92	92.29	2,338	-4.42(-4.57%)
Jun 22, 2023	95.49	96.74	95.49	96.71	2,972	+0.04(+0.04%)
Jun 21, 2023	95.64	97.44	95.64	96.67	2,277	-4.13(-4.10%)
Jun 20, 2023	101.36	101.94	100.39	100.80	3,080	-2.81(-2.71%)
Jun 16, 2023	105.03	105.03	103.61	103.61	1,341	-4.04(-3.75%)
Jun 15, 2023	107.33	107.65	106.72	107.65	566	+2.43(+2.31%)
May 08, 2023	105.64	105.64	104.55	105.22	497	+2.03(+1.97%)
May 05, 2023	102.46	103.59	102.40	103.19	290	+0.28(+0.28%)
May 04, 2023	100.39	102.90	100.39	102.90	706	+2.03(+2.01%)
May 03, 2023	101.80	102.99	100.87	100.87	32,493	-1.46(-1.43%)
May 02, 2023	101.97	104.70	101.86	102.33	2,195	-3.28(-3.10%)
May 01, 2023	105.66	106.62	104.74	105.61	920	+0.35(+0.33%)
Apr 28, 2023	104.97	105.58	104.77	105.26	1,799	+0.58(+0.55%)
Apr 27, 2023	103.09	104.92	103.09	104.68	2,340	+1.45(+1.41%)
Apr 26, 2023	103.17	104.10	102.93	103.23	3,249	+0.98(+0.96%)
Apr 25, 2023	102.10	103.76	102.10	102.25	1,538	-5.38(-4.99%)
Apr 24, 2023	107.75	108.07	107.41	107.62	820	-2.64(-2.39%)
Apr 21, 2023	110.86	110.86	110.06	110.26	825	-1.27(-1.14%)
Apr 20, 2023	115.37	115.37	111.53	111.53	427	-1.77(-1.56%)
Apr 19, 2023	113.94	114.28	113.30	113.30	313	-4.29(-3.65%)
Apr 18, 2023	117.19	117.80	115.67	117.59	194	-2.52(-2.10%)
Apr 17, 2023	117.73	120.12	117.73	120.11	269	-1.53(-1.26%)
Apr 14, 2023	122.75	123.00	120.45	121.64	139	-2.07(-1.68%)
Apr 13, 2023	123.65	125.00	123.00	123.71	5,900	+4.46(+3.74%)
Apr 12, 2023	121.36	121.36	119.25	119.25	269	-4.28(-3.46%)
Apr 11, 2023	121.43	123.85	121.43	123.53	950	+6.48(+5.54%)
Apr 10, 2023	116.78	117.05	114.79	117.05	2,081	-1.84(-1.55%)
Apr 06, 2023	116.01	118.89	115.82	118.89	530	+2.80(+2.41%)
Apr 05, 2023	117.01	117.94	115.43	116.09	1,564	-0.92(-0.78%)
Apr 04, 2023	117.98	118.63	117.00	117.01	1,888	-1.97(-1.66%)
Apr 03, 2023	119.14	120.08	118.54	118.98	356	-1.10(-0.92%)
Mar 31, 2023	118.96	121.56	118.96	120.08	810	-4.31(-3.46%)
Mar 30, 2023	123.89	124.41	123.49	124.39	567	+0.90(+0.73%)
Mar 29, 2023	122.59	123.49	121.22	123.49	1,200	+2.72(+2.25%)
Mar 28, 2023	120.30	120.77	119.08	120.77	2,357	+0.13(+0.11%)
Mar 27, 2023	121.28	121.28	119.70	120.64	425	-2.82(-2.28%)
Mar 24, 2023	123.82	123.82	122.46	123.46	1,324	-0.65(-0.52%)
Mar 23, 2023	122.74	124.99	122.74	124.11	554	+5.55(+4.68%)
Mar 22, 2023	116.38	118.56	116.38	118.56	3,451	-0.15(-0.13%)
Mar 21, 2023	118.26	118.83	116.78	118.71	5,884	+5.95(+5.28%)
Mar 20, 2023	110.13	112.76	110.13	112.76	2,812	-0.74(-0.65%)
Mar 17, 2023	111.65	114.07	111.50	113.50	1,874	+3.68(+3.35%)
Mar 16, 2023	106.43	110.90	106.43	109.82	1,174	+1.03(+0.95%)
Mar 15, 2023	105.16	108.79	105.16	108.79	743	-0.68(-0.62%)
Mar 14, 2023	109.08	110.47	108.01	109.47	1,113	-3.16(-2.81%)
Mar 13, 2023	111.78	113.63	109.46	112.63	1,039	+1.36(+1.22%)
Mar 10, 2023	108.88	111.92	108.88	111.27	1,334	+0.19(+0.17%)
Mar 09, 2023	114.79	114.79	111.08	111.08	702	-3.90(-3.39%)
Mar 08, 2023	113.79	115.32	113.79	114.98	416	-1.11(-0.96%)
Mar 07, 2023	117.84	117.84	116.09	116.09	1,350	-3.22(-2.69%)
Mar 06, 2023	118.80	120.14	118.80	119.31	6,059	-2.09(-1.73%)
Mar 03, 2023	120.20	121.87	120.20	121.40	100	-1.93(-1.56%)
Mar 02, 2023	121.76	123.64	121.76	123.33	5,132	+1.49(+1.23%)
Mar 01, 2023	122.12	122.61	121.74	121.84	1,545	+6.89(+5.99%)
Feb 28, 2023	115.46	115.46	113.73	114.95	2,148	-2.27(-1.93%)
Feb 27, 2023	115.98	117.40	115.97	117.22	681	-0.50(-0.43%)
Feb 24, 2023	117.78	117.93	116.83	117.72	2,104	-3.24(-2.68%)
Feb 23, 2023	122.86	122.86	119.88	120.96	907	+3.60(+3.07%)
Feb 22, 2023	119.97	119.97	116.61	117.36	1,771	+1.50(+1.29%)
Feb 21, 2023	118.00	120.00	115.86	115.86	154	-6.98(-5.68%)
Feb 17, 2023	122.93	123.55	122.31	122.84	164	-3.11(-2.47%)
Feb 16, 2023	125.17	127.82	125.17	125.95	212	+1.78(+1.43%)
Feb 15, 2023	124.35	124.43	122.17	124.17	284	-2.41(-1.90%)
Feb 14, 2023	126.72	126.99	124.06	126.58	150	-2.95(-2.28%)
Feb 13, 2023	127.50	129.53	127.06	129.53	1,043	+0.72(+0.56%)
Feb 10, 2023	128.84	131.36	128.72	128.81	140	-8.54(-6.22%)
Feb 09, 2023	138.79	139.25	136.35	137.35	1,188	+9.20(+7.18%)
Feb 08, 2023	131.05	131.05	127.58	128.15	641	-2.04(-1.57%)
Feb 07, 2023	130.00	130.19	128.64	130.19	179	-1.61(-1.22%)
Feb 06, 2023	133.02	133.33	131.30	131.80	568	-8.09(-5.78%)
Feb 03, 2023	141.14	142.33	139.89	139.89	1,177	-2.69(-1.89%)
Feb 02, 2023	145.10	145.10	142.58	142.58	286	+5.06(+3.68%)
Feb 01, 2023	139.17	139.51	137.46	137.52	80	+2.97(+2.21%)
Jan 31, 2023	133.14	135.10	133.14	134.55	1,593	-4.25(-3.06%)
Jan 30, 2023	141.65	141.65	138.80	138.80	225	-9.78(-6.59%)
Jan 27, 2023	149.89	149.89	146.78	148.58	200	+1.56(+1.06%)
Jan 26, 2023	146.84	148.00	145.36	147.03	150	+10.64(+7.80%)
Jan 25, 2023	138.00	138.74	136.39	136.39	264	+0.44(+0.32%)
Jan 24, 2023	137.87	140.25	135.95	135.95	250	-2.19(-1.59%)
Jan 23, 2023	135.25	140.32	135.25	138.14	526	+0.26(+0.19%)
Jan 20, 2023	136.96	137.88	136.08	137.88	116	+2.13(+1.57%)
Jan 19, 2023	132.99	135.74	132.99	135.74	261	+4.57(+3.48%)
Jan 18, 2023	132.51	133.68	131.17	131.17	905	+1.83(+1.41%)
Jan 17, 2023	130.06	130.50	129.34	129.34	170	+8.54(+7.07%)
Jan 13, 2023	121.72	122.92	120.80	120.80	736	-3.00(-2.42%)
Jan 12, 2023	121.83	123.80	121.83	123.80	115	-0.54(-0.43%)
Jan 11, 2023	119.05	124.94	119.05	124.33	1,165	+2.03(+1.66%)
Jan 10, 2023	118.78	123.69	118.78	122.30	4,431	+4.15(+3.51%)
Jan 09, 2023	118.65	120.58	118.15	118.15	159	+2.58(+2.23%)
Jan 06, 2023	116.31	117.28	113.61	115.57	100	-4.17(-3.48%)
Jan 05, 2023	118.91	121.00	117.99	119.73	502	+4.97(+4.33%)
Jan 04, 2023	111.23	114.77	110.26	114.77	2,991	-8.45(-6.86%)

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.