Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	84.07	84.41	83.15	83.60	784,812	-0.57(-0.68%)
Dec 28, 2023	84.08	84.26	83.65	84.18	640,190	+0.39(+0.46%)
Dec 27, 2023	83.36	83.85	83.05	83.79	839,903	+0.32(+0.38%)
Dec 26, 2023	83.22	83.73	82.96	83.47	644,236	+0.41(+0.49%)
Dec 22, 2023	83.64	83.74	82.70	83.07	868,151	+0.04(+0.05%)
Dec 21, 2023	83.01	83.51	82.33	83.03	1,097,888	+0.70(+0.85%)
Dec 20, 2023	84.85	85.10	82.16	82.32	1,507,562	-2.74(-3.23%)
Dec 19, 2023	84.81	85.60	84.40	85.07	1,314,835	+0.27(+0.32%)
Dec 18, 2023	85.02	85.04	84.19	84.80	1,146,920	+0.14(+0.16%)
Dec 15, 2023	84.64	85.21	83.85	84.66	2,362,877	-0.48(-0.56%)
Dec 14, 2023	83.51	86.12	83.51	85.14	2,148,951	+3.05(+3.72%)
Dec 13, 2023	79.71	82.12	79.27	82.09	1,204,231	+2.37(+2.97%)
Dec 12, 2023	80.04	80.16	79.46	79.72	1,110,820	-0.37(-0.46%)
Dec 11, 2023	79.76	80.43	79.30	80.08	931,039	+0.44(+0.55%)
Dec 08, 2023	79.39	80.02	78.98	79.65	1,292,873	+0.53(+0.66%)
Dec 07, 2023	79.16	79.57	78.47	79.12	1,594,022	-0.06(-0.08%)
Dec 06, 2023	79.59	82.08	79.04	79.18	2,538,003	-0.09(-0.11%)
Dec 05, 2023	78.90	79.59	78.15	79.27	1,174,184	-0.01(-0.01%)
Dec 04, 2023	78.07	79.55	78.05	79.28	1,313,029	+0.48(+0.61%)
Dec 01, 2023	77.59	79.23	77.23	78.80	1,600,926	+1.01(+1.30%)
Nov 30, 2023	77.29	78.35	76.82	77.79	2,173,932	+0.95(+1.24%)
Nov 29, 2023	75.85	77.29	75.85	76.84	1,224,646	+1.55(+2.06%)
Nov 28, 2023	74.89	75.42	74.30	75.29	879,389	+0.46(+0.62%)
Nov 27, 2023	74.80	74.94	74.29	74.82	816,815	-0.13(-0.17%)
Nov 24, 2023	74.16	75.26	74.16	74.95	477,159	+0.21(+0.28%)
Nov 22, 2023	74.77	74.85	74.03	74.75	804,378	+0.58(+0.78%)
Nov 21, 2023	74.25	74.54	73.87	74.17	894,347	-0.28(-0.38%)
Nov 20, 2023	73.43	74.69	73.25	74.45	977,352	+0.46(+0.62%)
Nov 17, 2023	73.83	74.13	73.36	73.99	1,011,337	+0.73(+0.99%)
Nov 16, 2023	73.63	74.08	72.62	73.26	1,383,822	-0.24(-0.32%)
Nov 15, 2023	72.49	73.84	72.49	73.50	1,019,510	+1.02(+1.41%)
Nov 14, 2023	70.95	73.32	70.95	72.48	1,617,268	+2.81(+4.03%)
Nov 13, 2023	68.99	69.79	68.69	69.67	1,735,612	+0.27(+0.40%)
Nov 10, 2023	68.45	69.41	67.70	69.40	1,408,507	+1.28(+1.87%)
Nov 09, 2023	68.60	69.20	68.05	68.12	1,331,116	+0.05(+0.07%)
Nov 08, 2023	68.22	68.39	67.71	68.07	655,821	-0.17(-0.24%)
Nov 07, 2023	68.88	69.15	68.12	68.24	967,270	-0.79(-1.14%)
Nov 06, 2023	69.90	70.05	68.20	69.02	1,705,649	-1.01(-1.44%)
Nov 03, 2023	69.84	71.14	69.77	70.03	1,720,692	+1.23(+1.78%)
Nov 02, 2023	66.29	68.89	66.22	68.81	1,812,377	+3.16(+4.81%)
Nov 01, 2023	64.79	66.11	64.54	65.65	2,109,011	+0.95(+1.47%)
Oct 31, 2023	63.92	64.96	63.76	64.69	1,343,189	+0.78(+1.21%)
Oct 30, 2023	62.99	64.37	62.95	63.92	1,514,066	+1.55(+2.49%)
Oct 27, 2023	64.03	64.32	62.26	62.37	1,345,891	-1.38(-2.17%)
Oct 26, 2023	62.72	64.30	62.39	63.75	3,576,930	+1.86(+3.00%)
Oct 25, 2023	62.11	62.38	61.28	61.90	3,231,483	-0.48(-0.77%)
Oct 24, 2023	62.98	63.61	62.20	62.38	1,766,259	-0.62(-0.98%)
Oct 23, 2023	62.65	64.08	62.43	63.00	1,424,263	-0.10(-0.16%)
Oct 20, 2023	64.59	64.92	63.08	63.09	1,931,008	-1.20(-1.86%)
Oct 19, 2023	64.68	66.25	63.92	64.29	3,084,332	-0.43(-0.67%)
Oct 18, 2023	67.88	68.80	63.13	64.72	4,824,095	-4.58(-6.61%)
Oct 17, 2023	66.94	69.53	66.72	69.31	2,747,004	+1.73(+2.56%)
Oct 16, 2023	66.84	67.79	66.35	67.58	1,171,521	+1.40(+2.12%)
Oct 13, 2023	66.23	66.73	65.72	66.18	1,100,983	+0.31(+0.48%)
Oct 12, 2023	67.09	67.34	65.23	65.86	1,211,308	-1.23(-1.83%)
Oct 11, 2023	66.44	67.35	66.44	67.09	1,038,546	+0.61(+0.92%)
Oct 10, 2023	67.11	67.58	66.36	66.48	1,360,311	+0.55(+0.83%)
Oct 09, 2023	65.00	65.99	64.93	65.93	1,130,991	-0.28(-0.43%)
Oct 06, 2023	65.09	66.82	64.72	66.22	1,357,049	+0.78(+1.18%)
Oct 05, 2023	64.96	65.59	64.35	65.44	1,553,250	+0.18(+0.27%)
Oct 04, 2023	65.79	66.10	64.29	65.26	1,373,691	-0.32(-0.49%)
Oct 03, 2023	66.26	66.78	65.16	65.59	1,841,453	-1.00(-1.50%)
Oct 02, 2023	67.86	67.86	66.30	66.59	1,345,285	-1.61(-2.36%)
Sep 29, 2023	68.38	69.11	68.02	68.20	979,570	+0.27(+0.39%)
Sep 28, 2023	67.35	68.28	67.22	67.93	1,227,001	+0.75(+1.11%)
Sep 27, 2023	68.03	68.03	66.58	67.19	924,931	-0.50(-0.74%)
Sep 26, 2023	67.27	68.25	67.10	67.69	1,182,201	-0.26(-0.38%)
Sep 25, 2023	67.91	67.97	67.50	67.94	766,442	-0.21(-0.30%)
Sep 22, 2023	68.34	68.56	67.45	68.15	1,363,824	-0.11(-0.16%)
Sep 21, 2023	68.27	68.64	67.76	68.26	1,183,535	-0.32(-0.47%)
Sep 20, 2023	69.61	69.71	68.54	68.58	726,127	-0.57(-0.82%)
Sep 19, 2023	70.28	70.78	69.09	69.15	967,283	-1.29(-1.83%)
Sep 18, 2023	71.07	71.07	69.95	70.44	733,791	-0.94(-1.32%)
Sep 15, 2023	72.10	72.34	71.15	71.38	1,779,943	-0.73(-1.01%)
Sep 14, 2023	71.03	72.31	71.03	72.11	1,326,476	+1.52(+2.16%)
Sep 13, 2023	71.30	71.35	69.74	70.58	1,340,892	+0.06(+0.08%)
Sep 12, 2023	75.62	76.43	68.52	70.53	3,745,089	-5.13(-6.79%)
Sep 11, 2023	75.39	76.70	75.39	75.66	1,195,847	+0.68(+0.90%)
Sep 08, 2023	74.23	75.02	73.43	74.98	930,950	+0.82(+1.11%)
Sep 07, 2023	73.79	74.57	73.19	74.16	1,222,174	-0.03(-0.04%)
Sep 06, 2023	73.91	74.88	73.52	74.19	875,484	-0.10(-0.13%)
Sep 05, 2023	74.81	75.65	74.16	74.28	1,097,256	-0.84(-1.11%)
Sep 01, 2023	74.64	75.25	74.30	75.12	1,246,590	+1.19(+1.60%)
Aug 31, 2023	74.07	74.37	73.40	73.93	2,113,268	-0.04(-0.05%)
Aug 30, 2023	74.03	74.58	73.74	73.97	873,150	+0.06(+0.08%)
Aug 29, 2023	73.41	74.12	73.07	73.91	817,133	+0.51(+0.69%)
Aug 28, 2023	73.03	74.30	72.88	73.41	752,064	+0.84(+1.15%)
Aug 25, 2023	73.62	74.10	72.36	72.57	958,033	-0.69(-0.94%)
Aug 24, 2023	73.40	74.54	72.77	73.26	711,399	+0.00(+0.00%)
Aug 23, 2023	72.21	73.61	72.05	73.26	1,004,542	+1.09(+1.51%)
Aug 22, 2023	74.02	74.36	72.09	72.17	1,045,780	-1.88(-2.53%)
Aug 21, 2023	74.58	74.91	73.05	74.05	1,068,664	-0.53(-0.72%)
Aug 18, 2023	73.89	75.07	73.88	74.58	980,521	-0.20(-0.27%)
Aug 17, 2023	74.69	75.49	74.22	74.79	836,804	+0.42(+0.56%)
Aug 16, 2023	74.29	75.13	74.09	74.37	1,110,347	-0.42(-0.56%)
Aug 15, 2023	75.73	75.73	74.59	74.79	705,133	-1.72(-2.25%)
Aug 14, 2023	77.22	77.22	75.97	76.51	746,195	-1.16(-1.49%)
Aug 11, 2023	77.11	78.03	76.98	77.67	692,229	+0.13(+0.16%)
Aug 10, 2023	77.51	78.26	77.16	77.54	786,293	+0.76(+0.99%)
Aug 09, 2023	77.37	77.84	76.67	76.78	661,227	-0.57(-0.74%)
Aug 08, 2023	75.92	77.48	75.48	77.35	814,543	-1.22(-1.56%)
Aug 07, 2023	78.44	79.29	78.29	78.58	520,684	+0.58(+0.75%)
Aug 04, 2023	78.41	79.29	77.89	78.00	681,558	-0.54(-0.69%)
Aug 03, 2023	77.57	79.21	77.14	78.54	928,204	+0.66(+0.85%)
Aug 02, 2023	77.19	77.99	76.39	77.88	859,427	-0.09(-0.11%)
Aug 01, 2023	77.23	78.12	76.78	77.97	1,068,445	+0.10(+0.12%)
Jul 31, 2023	78.11	78.67	77.44	77.87	2,333,512	+0.06(+0.07%)
Jul 28, 2023	78.13	78.17	77.17	77.81	1,011,013	+0.87(+1.12%)
Jul 27, 2023	77.75	78.38	76.74	76.95	775,952	-0.66(-0.85%)
Jul 26, 2023	76.63	77.98	76.37	77.61	700,369	+1.46(+1.91%)
Jul 25, 2023	77.64	77.70	75.72	76.15	1,321,637	-1.20(-1.55%)
Jul 24, 2023	76.37	78.11	76.36	77.35	1,095,862	+0.81(+1.05%)
Jul 21, 2023	77.61	77.85	76.12	76.54	1,653,938	-0.81(-1.04%)
Jul 20, 2023	78.68	79.02	74.73	77.35	3,074,064	-1.65(-2.09%)
Jul 19, 2023	74.46	80.12	73.29	79.00	7,028,831	+9.31(+13.36%)
Jul 18, 2023	69.06	70.93	68.80	69.69	3,681,714	+1.20(+1.75%)
Jul 17, 2023	69.07	70.05	68.15	68.49	2,680,828	-0.70(-1.01%)
Jul 14, 2023	74.23	74.55	68.60	69.19	2,905,870	-4.85(-6.55%)
Jul 13, 2023	72.80	74.16	72.56	74.04	1,733,793	+1.51(+2.08%)
Jul 12, 2023	73.40	74.06	72.37	72.53	1,412,129	-0.16(-0.21%)
Jul 11, 2023	72.37	72.89	72.26	72.69	1,017,939	+1.03(+1.44%)
Jul 10, 2023	70.87	72.74	70.76	71.66	1,331,205	-0.57(-0.79%)
Jul 07, 2023	71.10	72.90	71.10	72.23	1,381,875	+1.05(+1.47%)
Jul 06, 2023	71.11	71.29	70.23	71.18	1,006,230	-0.93(-1.29%)
Jul 05, 2023	72.61	73.34	71.99	72.12	1,141,020	-1.13(-1.54%)
Jul 03, 2023	72.51	74.11	72.45	73.24	945,159	+1.19(+1.65%)
Jun 30, 2023	71.88	72.38	71.30	72.06	1,171,594	+0.77(+1.08%)
Jun 29, 2023	70.37	71.52	70.27	71.29	1,269,857	+1.29(+1.85%)
Jun 28, 2023	70.18	70.26	69.39	70.00	1,016,572	-0.32(-0.46%)
Jun 27, 2023	69.60	70.43	69.26	70.32	1,697,234	+0.55(+0.79%)
Jun 26, 2023	69.19	70.52	69.18	69.76	1,207,975	+0.49(+0.70%)
Jun 23, 2023	69.33	69.98	68.81	69.28	1,442,528	-0.46(-0.66%)
Jun 22, 2023	71.02	71.02	69.13	69.73	3,900,839	-1.17(-1.64%)
Jun 21, 2023	71.01	71.71	70.42	70.90	1,571,580	-0.45(-0.63%)
Jun 20, 2023	72.08	72.29	70.90	71.35	1,333,330	-1.26(-1.74%)
Jun 16, 2023	73.84	73.85	72.06	72.61	2,049,761	-0.90(-1.23%)
Jun 15, 2023	71.91	73.59	71.45	73.52	854,129	+3.28(+4.66%)
May 08, 2023	70.79	71.30	69.87	70.24	978,576	-0.01(-0.01%)
May 05, 2023	70.32	70.82	69.65	70.25	1,752,545	+1.38(+2.00%)
May 04, 2023	69.46	69.94	67.94	68.87	2,029,643	-1.54(-2.19%)
May 03, 2023	71.69	72.53	70.22	70.41	1,250,009	-1.36(-1.89%)
May 02, 2023	73.65	73.65	70.72	71.77	1,772,279	-2.33(-3.14%)
May 01, 2023	75.30	75.58	74.07	74.10	1,669,455	-1.09(-1.45%)
Apr 28, 2023	73.71	75.25	73.29	75.18	1,536,002	+1.09(+1.47%)
Apr 27, 2023	74.22	74.65	73.17	74.10	1,590,371	+0.53(+0.72%)
Apr 26, 2023	74.28	75.62	73.08	73.57	1,751,387	-1.62(-2.15%)
Apr 25, 2023	80.80	81.45	74.01	75.18	3,338,825	-7.67(-9.25%)
Apr 24, 2023	82.37	83.19	82.21	82.85	961,456	+0.80(+0.97%)
Apr 21, 2023	82.27	82.27	81.12	82.05	988,483	-0.54(-0.65%)
Apr 20, 2023	82.83	83.55	82.23	82.59	985,795	-1.09(-1.30%)
Apr 19, 2023	82.27	83.93	82.12	83.68	782,058	+0.96(+1.16%)
Apr 18, 2023	83.03	83.03	81.16	82.72	1,852,102	+0.26(+0.31%)
Apr 17, 2023	81.28	82.66	77.92	82.46	2,896,897	-2.12(-2.50%)
Apr 14, 2023	86.65	86.86	84.10	84.57	1,204,210	-1.25(-1.46%)
Apr 13, 2023	85.61	86.09	84.93	85.82	795,343	+0.26(+0.30%)
Apr 12, 2023	87.00	87.14	84.79	85.56	980,159	-0.95(-1.10%)
Apr 11, 2023	84.92	87.08	84.36	86.52	1,043,341	+2.12(+2.51%)
Apr 10, 2023	84.17	85.09	83.56	84.40	1,043,133	+0.97(+1.16%)
Apr 06, 2023	84.39	84.71	83.07	83.43	2,068,571	-0.78(-0.93%)
Apr 05, 2023	83.00	84.55	82.73	84.21	772,376	+0.52(+0.62%)
Apr 04, 2023	84.27	84.71	83.12	83.69	947,864	-0.69(-0.82%)
Apr 03, 2023	84.54	85.46	83.53	84.38	1,150,893	-0.39(-0.47%)
Mar 31, 2023	84.25	84.90	83.23	84.78	1,090,174	+1.33(+1.59%)
Mar 30, 2023	84.78	85.15	82.30	83.45	1,075,678	-0.30(-0.36%)
Mar 29, 2023	82.80	83.79	82.62	83.75	771,799	+2.02(+2.47%)
Mar 28, 2023	81.68	82.51	81.26	81.73	558,706	+0.06(+0.07%)
Mar 27, 2023	82.25	82.53	80.72	81.67	910,604	+1.41(+1.76%)
Mar 24, 2023	78.30	80.27	77.55	80.25	1,146,571	+0.20(+0.25%)
Mar 23, 2023	80.50	81.77	79.76	80.05	1,016,540	-0.54(-0.67%)
Mar 22, 2023	83.90	83.90	80.47	80.59	1,180,034	-3.34(-3.98%)
Mar 21, 2023	83.28	84.49	83.28	83.93	957,792	+2.85(+3.51%)
Mar 20, 2023	80.22	81.94	79.76	81.08	1,297,160	+2.46(+3.13%)
Mar 17, 2023	81.53	81.53	78.23	78.62	3,758,147	-3.74(-4.54%)
Mar 16, 2023	81.14	83.24	79.69	82.36	1,174,330	+0.97(+1.19%)
Mar 15, 2023	80.50	81.84	79.77	81.39	1,992,447	-1.60(-1.92%)
Mar 14, 2023	81.91	83.15	80.32	82.99	3,024,287	+3.91(+4.94%)
Mar 13, 2023	79.86	81.69	78.44	79.08	2,640,983	-2.61(-3.19%)
Mar 10, 2023	81.68	84.15	78.44	81.69	2,731,021	-1.91(-2.29%)
Mar 09, 2023	88.31	88.85	82.99	83.60	2,082,494	-4.98(-5.62%)
Mar 08, 2023	88.08	88.92	87.80	88.58	1,000,542	+0.21(+0.24%)
Mar 07, 2023	91.05	91.43	87.15	88.37	1,895,647	-2.57(-2.82%)
Mar 06, 2023	90.70	91.19	90.19	90.94	978,015	+0.31(+0.35%)
Mar 03, 2023	89.20	90.71	88.58	90.63	838,480	+1.94(+2.18%)
Mar 02, 2023	89.21	89.24	87.74	88.69	853,768	-1.40(-1.56%)
Mar 01, 2023	89.82	90.70	89.61	90.09	823,401	-0.81(-0.89%)
Feb 28, 2023	90.01	91.40	89.54	90.90	1,344,000	+0.97(+1.08%)
Feb 27, 2023	90.22	90.46	89.38	89.93	1,091,577	+0.79(+0.89%)
Feb 24, 2023	88.41	89.43	88.09	89.14	721,967	-0.04(-0.04%)
Feb 23, 2023	89.99	90.59	88.21	89.18	751,944	-0.49(-0.54%)
Feb 22, 2023	90.08	90.37	88.89	89.66	850,328	-0.08(-0.09%)
Feb 21, 2023	90.84	91.52	89.20	89.74	818,265	-2.54(-2.75%)
Feb 17, 2023	90.96	92.28	90.58	92.28	654,280	+0.94(+1.03%)
Feb 16, 2023	91.44	92.06	90.86	91.33	705,939	-1.27(-1.37%)
Feb 15, 2023	91.85	92.79	91.82	92.60	663,781	-0.27(-0.29%)
Feb 14, 2023	94.22	94.22	92.41	92.87	969,215	-1.64(-1.74%)
Feb 13, 2023	93.25	94.60	92.74	94.51	1,036,156	+1.17(+1.26%)
Feb 10, 2023	92.34	93.36	91.86	93.34	815,274	+0.21(+0.23%)
Feb 09, 2023	94.53	94.80	93.00	93.13	949,318	-0.52(-0.55%)
Feb 08, 2023	93.60	95.29	93.33	93.64	1,086,739	-1.20(-1.27%)
Feb 07, 2023	92.43	95.16	92.23	94.84	920,597	+1.85(+1.99%)
Feb 06, 2023	92.53	93.35	92.41	92.99	790,571	-0.68(-0.72%)
Feb 03, 2023	92.58	94.48	91.94	93.67	1,083,879	+0.08(+0.08%)
Feb 02, 2023	93.50	94.72	92.14	93.59	1,110,456	+1.28(+1.39%)
Feb 01, 2023	91.90	93.42	90.98	92.32	1,756,346	-0.21(-0.23%)
Jan 31, 2023	90.96	92.56	90.16	92.53	1,250,467	+1.52(+1.67%)
Jan 30, 2023	91.78	92.53	90.82	91.01	969,835	-1.74(-1.87%)
Jan 27, 2023	92.21	93.63	92.03	92.74	1,085,190	+0.25(+0.27%)
Jan 26, 2023	90.64	92.56	90.05	92.50	1,453,583	+2.47(+2.75%)
Jan 25, 2023	89.38	90.26	88.67	90.03	1,926,710	-0.40(-0.44%)
Jan 24, 2023	90.21	91.23	89.42	90.43	899,334	+0.21(+0.23%)
Jan 23, 2023	88.96	90.90	88.64	90.22	1,174,830	+1.14(+1.27%)
Jan 20, 2023	86.70	89.13	85.96	89.08	2,507,253	+2.77(+3.21%)
Jan 19, 2023	90.88	90.94	84.44	86.31	3,658,762	-8.12(-8.60%)
Jan 18, 2023	94.80	95.65	94.19	94.43	1,715,390	-0.41(-0.43%)
Jan 17, 2023	93.66	95.21	93.03	94.84	1,521,468	+1.14(+1.22%)
Jan 13, 2023	92.02	94.48	91.55	93.70	794,088	+0.83(+0.89%)
Jan 12, 2023	92.24	94.16	91.73	92.87	1,376,347	+1.00(+1.09%)
Jan 11, 2023	90.56	92.09	90.49	91.87	635,427	+1.37(+1.52%)
Jan 10, 2023	89.57	90.86	88.91	90.49	613,539	+0.60(+0.67%)
Jan 09, 2023	90.84	91.84	89.77	89.89	1,093,859	-0.44(-0.49%)
Jan 06, 2023	88.30	90.62	88.30	90.33	1,170,517	+3.02(+3.45%)
Jan 05, 2023	87.14	87.76	86.54	87.32	741,162	-0.16(-0.19%)
Jan 04, 2023	86.01	88.37	85.96	87.48	1,260,164	+1.81(+2.12%)

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.