Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	76.49	76.72	75.60	75.78	26,741	-0.31(-0.41%)
Jan 30, 2024	75.01	76.29	74.90	76.09	39,283	+0.70(+0.93%)
Jan 29, 2024	74.32	75.39	73.60	75.39	41,782	+0.45(+0.60%)
Jan 26, 2024	74.70	75.05	74.50	74.94	11,127	+0.24(+0.33%)
Jan 25, 2024	75.72	75.72	74.40	74.70	45,229	-0.49(-0.65%)
Jan 24, 2024	76.54	76.72	75.17	75.19	22,039	-0.49(-0.65%)
Jan 23, 2024	74.09	75.68	74.09	75.68	36,245	+1.68(+2.27%)
Jan 22, 2024	75.11	75.43	74.00	74.00	61,747	-1.91(-2.52%)
Jan 19, 2024	76.09	76.09	74.78	75.91	37,200	-0.63(-0.82%)
Jan 18, 2024	76.86	76.97	75.50	76.54	29,199	+0.63(+0.83%)
Jan 17, 2024	76.71	76.71	75.48	75.91	38,941	-1.72(-2.22%)
Jan 16, 2024	78.17	78.78	77.34	77.63	35,382	-0.48(-0.61%)
Jan 12, 2024	76.12	78.88	76.12	78.11	68,704	+3.10(+4.13%)
Jan 11, 2024	74.67	75.01	73.34	75.01	42,202	+0.54(+0.73%)
Jan 10, 2024	74.28	75.25	74.11	74.47	38,959	+0.81(+1.10%)
Jan 09, 2024	71.76	74.04	71.51	73.66	53,652	+1.60(+2.22%)
Jan 08, 2024	71.59	72.06	71.17	72.06	65,620	+0.64(+0.90%)
Jan 05, 2024	71.35	71.88	71.01	71.42	70,613	+0.03(+0.04%)
Jan 04, 2024	70.93	71.74	70.93	71.39	22,018	+0.38(+0.54%)
Jan 03, 2024	71.03	71.49	70.53	71.01	57,911	-0.09(-0.13%)
Jan 02, 2024	71.74	71.94	70.75	71.10	83,424	-0.62(-0.86%)
Dec 29, 2023	71.30	72.08	71.30	71.72	24,324	+0.52(+0.73%)
Dec 28, 2023	71.91	72.02	71.20	71.20	25,812	-1.13(-1.56%)
Dec 27, 2023	72.68	72.77	72.14	72.33	18,558	-0.38(-0.52%)
Dec 26, 2023	72.27	72.78	71.84	72.71	21,928	+0.91(+1.27%)
Dec 22, 2023	72.02	72.82	71.79	71.80	29,867	+0.53(+0.74%)
Dec 21, 2023	70.67	71.31	70.67	71.27	18,714	+1.66(+2.38%)
Dec 20, 2023	70.29	70.80	69.50	69.61	36,009	-0.63(-0.90%)
Dec 19, 2023	71.35	71.48	70.20	70.24	45,874	-1.26(-1.76%)
Dec 18, 2023	71.78	72.81	71.28	71.50	66,304	+0.71(+1.00%)
Dec 15, 2023	71.86	71.87	70.56	70.79	42,495	-1.55(-2.14%)
Dec 14, 2023	71.17	72.37	70.31	72.34	48,958	+1.74(+2.46%)
Dec 13, 2023	70.83	70.83	69.11	70.60	31,159	-0.01(-0.01%)
Dec 12, 2023	70.40	70.70	69.90	70.61	28,781	+0.19(+0.27%)
Dec 11, 2023	70.31	70.51	69.89	70.42	22,834	+0.03(+0.04%)
Dec 08, 2023	69.51	70.41	68.96	70.39	31,780	+0.58(+0.84%)
Dec 07, 2023	69.86	69.97	69.00	69.81	53,089	-0.05(-0.07%)
Dec 06, 2023	70.60	71.21	69.84	69.86	22,336	-0.64(-0.91%)
Dec 05, 2023	71.22	71.27	70.41	70.50	31,122	-1.16(-1.61%)
Dec 04, 2023	71.27	71.66	71.06	71.65	47,894	+0.66(+0.93%)
Dec 01, 2023	70.84	71.41	70.47	70.99	54,826	+0.31(+0.43%)
Nov 30, 2023	69.48	70.96	69.42	70.69	43,387	+1.28(+1.85%)
Nov 29, 2023	71.03	71.03	69.41	69.41	92,749	-1.90(-2.67%)
Nov 28, 2023	72.18	72.21	71.03	71.31	55,312	-0.64(-0.89%)
Nov 27, 2023	71.85	72.09	71.41	71.95	21,034	+0.05(+0.07%)
Nov 24, 2023	71.57	72.24	71.57	71.90	12,277	+0.26(+0.36%)
Nov 22, 2023	71.15	71.64	70.38	71.64	41,258	+0.42(+0.59%)
Nov 21, 2023	71.94	72.36	70.46	71.22	31,235	-0.56(-0.79%)
Nov 20, 2023	71.24	71.93	70.85	71.79	37,362	+0.83(+1.17%)
Nov 17, 2023	70.32	71.10	70.18	70.95	32,007	+1.29(+1.85%)
Nov 16, 2023	68.87	69.70	68.79	69.66	16,566	+0.52(+0.75%)
Nov 15, 2023	70.00	70.19	69.02	69.15	42,349	-1.11(-1.58%)
Nov 14, 2023	69.77	70.36	68.86	70.26	122,232	+1.83(+2.67%)
Nov 13, 2023	67.43	68.93	67.43	68.43	57,975	+0.88(+1.30%)
Nov 10, 2023	67.32	67.70	66.33	67.55	54,037	+0.38(+0.57%)
Nov 09, 2023	66.65	67.92	66.49	67.17	33,028	+0.73(+1.09%)
Nov 08, 2023	67.22	67.22	65.95	66.44	66,948	-1.01(-1.50%)
Nov 07, 2023	66.88	67.46	66.32	67.46	30,911	+0.37(+0.56%)
Nov 06, 2023	68.15	68.15	66.78	67.08	90,098	-1.14(-1.67%)
Nov 03, 2023	68.82	69.06	67.95	68.22	25,917	-0.75(-1.08%)
Nov 02, 2023	68.41	69.27	68.33	68.97	52,849	+1.11(+1.63%)
Nov 01, 2023	67.47	68.08	66.90	67.86	51,727	+1.00(+1.50%)
Oct 31, 2023	65.64	66.98	65.63	66.85	45,558	+1.51(+2.31%)
Oct 30, 2023	64.73	65.53	64.49	65.34	61,551	+1.02(+1.59%)
Oct 27, 2023	65.72	65.72	64.30	64.32	65,570	-1.29(-1.97%)
Oct 26, 2023	66.40	66.40	65.03	65.61	52,033	-0.75(-1.12%)
Oct 25, 2023	66.55	67.11	66.09	66.36	31,134	-0.06(-0.09%)
Oct 24, 2023	65.28	66.58	65.06	66.41	34,534	+1.36(+2.09%)
Oct 23, 2023	64.50	65.55	63.57	65.06	59,960	+0.08(+0.12%)
Oct 20, 2023	65.69	66.03	64.55	64.98	49,111	-0.87(-1.32%)
Oct 19, 2023	65.25	66.38	65.08	65.85	22,555	+0.63(+0.96%)
Oct 18, 2023	65.62	65.68	64.77	65.22	34,693	-0.49(-0.74%)
Oct 17, 2023	64.55	65.93	64.53	65.71	28,014	+0.79(+1.21%)
Oct 16, 2023	65.45	65.52	64.82	64.92	59,347	-0.62(-0.94%)
Oct 13, 2023	65.67	65.79	64.88	65.53	69,462	+0.45(+0.69%)
Oct 12, 2023	66.10	66.10	64.53	65.08	31,311	-1.11(-1.68%)
Oct 11, 2023	66.96	66.96	65.62	66.19	22,484	-0.45(-0.67%)
Oct 10, 2023	65.69	66.82	65.69	66.64	74,885	+1.40(+2.14%)
Oct 09, 2023	65.83	65.91	64.20	65.25	114,403	-0.70(-1.07%)
Oct 06, 2023	64.70	66.30	64.34	65.95	77,558	+1.19(+1.84%)
Oct 05, 2023	63.79	64.97	63.57	64.76	92,946	+0.91(+1.42%)
Oct 04, 2023	64.10	64.10	62.70	63.85	97,717	-0.38(-0.60%)
Oct 03, 2023	64.53	65.10	63.81	64.23	174,386	-1.09(-1.67%)
Oct 02, 2023	67.25	67.25	64.66	65.32	186,472	-2.41(-3.56%)
Sep 29, 2023	69.86	70.14	67.42	67.73	99,205	-1.47(-2.13%)
Sep 28, 2023	67.91	69.60	67.91	69.20	90,259	+1.63(+2.40%)
Sep 27, 2023	68.27	68.82	66.78	67.58	37,216	-0.40(-0.59%)
Sep 26, 2023	69.22	69.27	67.91	67.98	32,396	-1.80(-2.57%)
Sep 25, 2023	68.06	70.11	69.21	69.78	86,924	+1.55(+2.27%)
Sep 22, 2023	66.50	68.23	66.50	68.23	31,925	+2.20(+3.34%)
Sep 21, 2023	66.55	66.66	65.87	66.03	27,836	-1.11(-1.66%)
Sep 20, 2023	67.38	68.07	66.93	67.14	41,050	+0.02(+0.03%)
Sep 19, 2023	67.68	68.33	66.93	67.12	45,095	-0.80(-1.18%)
Sep 18, 2023	67.91	68.19	67.00	67.92	35,647	+0.32(+0.47%)
Sep 15, 2023	67.54	68.30	67.30	67.61	32,971	+0.51(+0.76%)
Sep 14, 2023	66.48	67.47	66.37	67.10	22,968	+1.84(+2.81%)
Sep 13, 2023	63.95	65.48	63.95	65.27	30,031	+1.44(+2.26%)
Sep 12, 2023	63.99	64.53	63.80	63.82	57,462	-0.23(-0.36%)
Sep 11, 2023	63.56	64.07	63.20	64.06	25,674	+0.96(+1.52%)
Sep 08, 2023	62.91	63.16	62.68	63.09	17,325	+0.44(+0.70%)
Sep 07, 2023	62.70	62.94	62.19	62.66	12,404	-0.00(-0.01%)
Sep 06, 2023	63.21	63.33	62.24	62.66	72,393	-0.55(-0.86%)
Sep 05, 2023	62.84	63.32	62.43	63.21	57,540	+0.86(+1.37%)
Sep 01, 2023	62.44	62.44	62.10	62.35	21,505	+0.88(+1.44%)
Aug 31, 2023	62.10	62.11	61.18	61.47	15,106	-0.54(-0.87%)
Aug 30, 2023	61.52	62.45	61.50	62.00	35,437	+0.45(+0.73%)
Aug 29, 2023	61.38	61.57	61.20	61.56	17,619	+0.18(+0.30%)
Aug 28, 2023	61.38	61.43	61.09	61.38	44,342	+0.36(+0.60%)
Aug 25, 2023	60.59	61.02	59.65	61.01	37,255	+0.86(+1.43%)
Aug 24, 2023	60.68	61.12	60.15	60.15	17,238	-0.98(-1.60%)
Aug 23, 2023	60.35	61.23	60.35	61.13	10,788	+0.63(+1.04%)
Aug 22, 2023	60.91	60.91	60.14	60.50	88,331	+0.01(+0.01%)
Aug 21, 2023	59.22	60.59	59.22	60.49	36,863	+1.53(+2.59%)
Aug 18, 2023	57.87	59.21	57.79	58.96	28,893	+0.91(+1.56%)
Aug 17, 2023	58.40	58.50	57.94	58.06	32,312	-0.37(-0.64%)
Aug 16, 2023	58.58	58.85	58.34	58.43	23,523	-0.18(-0.31%)
Aug 15, 2023	59.36	59.36	58.43	58.61	43,419	-1.02(-1.72%)
Aug 14, 2023	59.72	59.72	58.85	59.64	23,850	-0.07(-0.12%)
Aug 11, 2023	59.11	59.85	59.11	59.71	9,963	+0.72(+1.22%)
Aug 10, 2023	59.37	60.31	58.87	58.99	15,917	+0.01(+0.02%)
Aug 09, 2023	58.87	59.30	58.62	58.98	9,730	+0.13(+0.22%)
Aug 08, 2023	58.39	58.85	57.98	58.85	42,190	+0.03(+0.05%)
Aug 07, 2023	58.77	59.17	58.56	58.82	24,293	+0.70(+1.20%)
Aug 04, 2023	58.29	58.75	57.89	58.12	18,171	+0.52(+0.90%)
Aug 03, 2023	57.41	57.95	57.28	57.61	15,513	+0.01(+0.01%)
Aug 02, 2023	58.13	58.13	56.56	57.60	40,591	-0.72(-1.24%)
Aug 01, 2023	58.32	58.54	58.12	58.33	9,307	-0.35(-0.60%)
Jul 31, 2023	58.05	58.79	57.84	58.68	132,611	+1.37(+2.39%)
Jul 28, 2023	57.32	57.87	57.13	57.31	40,896	+0.57(+1.01%)
Jul 27, 2023	58.04	58.22	56.57	56.74	129,055	-1.48(-2.54%)
Jul 26, 2023	58.18	58.39	57.88	58.22	9,715	-0.38(-0.64%)
Jul 25, 2023	57.73	58.84	57.51	58.60	29,470	+0.79(+1.37%)
Jul 24, 2023	57.51	58.14	57.41	57.80	23,394	+0.15(+0.25%)
Jul 21, 2023	58.15	58.15	57.54	57.66	14,499	-0.43(-0.74%)
Jul 20, 2023	58.02	58.21	57.74	58.09	73,785	+0.01(+0.02%)
Jul 19, 2023	58.16	58.45	57.94	58.07	7,445	-0.03(-0.06%)
Jul 18, 2023	58.00	58.32	57.87	58.11	4,458	+0.42(+0.73%)
Jul 17, 2023	57.55	57.80	57.55	57.69	14,514	+0.08(+0.14%)
Jul 14, 2023	58.80	58.80	57.54	57.60	4,916	-1.17(-2.00%)
Jul 13, 2023	57.96	58.92	57.96	58.78	14,599	+0.92(+1.58%)
Jul 12, 2023	57.79	58.07	56.75	57.86	8,649	+0.72(+1.26%)
Jul 11, 2023	56.64	57.14	56.61	57.14	3,071	+0.77(+1.37%)
Jul 10, 2023	56.06	56.44	55.99	56.37	12,798	+0.26(+0.46%)
Jul 07, 2023	55.31	56.35	55.31	56.11	8,532	+0.79(+1.43%)
Jul 06, 2023	56.09	56.14	55.03	55.32	5,844	-1.23(-2.18%)
Jul 05, 2023	57.26	57.26	56.55	56.55	16,694	-0.35(-0.61%)
Jul 03, 2023	56.82	57.17	56.82	56.90	3,899	+0.10(+0.18%)
Jun 30, 2023	57.28	57.28	54.49	56.79	7,554	+0.45(+0.79%)
Jun 29, 2023	56.20	56.46	56.14	56.35	2,950	+0.17(+0.30%)
Jun 28, 2023	55.88	56.37	55.59	56.17	19,848	+0.10(+0.17%)
Jun 27, 2023	55.74	56.18	55.54	56.08	44,443	+0.49(+0.88%)
Jun 26, 2023	55.99	56.03	55.59	55.59	8,638	+0.06(+0.10%)
Jun 23, 2023	55.67	55.88	55.50	55.53	2,263	-0.89(-1.58%)
Jun 22, 2023	57.05	57.05	56.01	56.42	3,711	-0.90(-1.57%)
Jun 21, 2023	56.91	57.59	56.50	57.32	4,121	-0.18(-0.31%)
Jun 20, 2023	58.13	58.13	57.31	57.50	3,132	-0.42(-0.73%)
Jun 16, 2023	57.64	57.92	57.63	57.92	3,234	+0.34(+0.60%)
Jun 15, 2023	56.89	57.68	56.89	57.58	3,832	+3.00(+5.49%)
May 08, 2023	54.97	54.97	54.50	54.58	6,842	+0.09(+0.17%)
May 05, 2023	53.56	54.79	53.56	54.49	12,470	+1.18(+2.22%)
May 04, 2023	52.75	53.66	52.75	53.31	3,332	+0.44(+0.83%)
May 03, 2023	52.59	53.39	52.59	52.87	5,900	-0.04(-0.08%)
May 02, 2023	53.10	53.10	52.69	52.91	6,357	-0.65(-1.22%)
May 01, 2023	54.10	54.17	53.38	53.57	5,551	-0.55(-1.02%)
Apr 28, 2023	53.22	54.12	53.22	54.12	3,473	+0.95(+1.78%)
Apr 27, 2023	53.35	53.35	52.92	53.17	15,966	+0.49(+0.93%)
Apr 26, 2023	52.52	53.38	52.52	52.68	4,074	+0.23(+0.44%)
Apr 25, 2023	52.38	52.67	52.38	52.45	6,883	-0.22(-0.42%)
Apr 24, 2023	52.72	52.72	52.58	52.67	3,821	-0.13(-0.24%)
Apr 21, 2023	52.75	52.80	52.52	52.80	1,657	+0.09(+0.18%)
Apr 20, 2023	52.51	52.81	52.51	52.70	2,158	-0.20(-0.37%)
Apr 19, 2023	52.70	52.91	52.70	52.90	1,524	-0.18(-0.33%)
Apr 18, 2023	53.36	53.49	52.97	53.08	1,637	-0.45(-0.84%)
Apr 17, 2023	53.70	53.73	53.28	53.53	2,428	-0.15(-0.28%)
Apr 14, 2023	54.40	54.40	53.51	53.68	2,802	-0.48(-0.88%)
Apr 13, 2023	53.54	54.34	53.54	54.15	7,463	+0.84(+1.57%)
Apr 12, 2023	53.61	53.61	53.14	53.32	2,489	+0.19(+0.35%)
Apr 11, 2023	52.88	53.39	52.88	53.13	3,157	+0.60(+1.15%)
Apr 10, 2023	52.32	52.53	52.08	52.53	9,915	+0.20(+0.39%)
Apr 06, 2023	51.99	52.36	51.63	52.32	2,644	+0.21(+0.40%)
Apr 05, 2023	52.31	52.31	52.11	52.11	773	-0.34(-0.66%)
Apr 04, 2023	53.15	53.15	52.39	52.46	7,651	-0.80(-1.50%)
Apr 03, 2023	53.61	53.61	53.14	53.25	4,251	+0.14(+0.26%)
Mar 31, 2023	52.99	53.14	52.95	53.11	3,205	+0.34(+0.64%)
Mar 30, 2023	52.39	53.00	52.39	52.78	3,791	+0.83(+1.61%)
Mar 29, 2023	51.73	52.04	51.73	51.94	2,794	+0.75(+1.46%)
Mar 28, 2023	50.76	51.33	50.76	51.20	4,845	+0.71(+1.42%)
Mar 27, 2023	50.52	50.68	50.26	50.48	6,408	+0.49(+0.99%)
Mar 24, 2023	49.45	50.35	49.45	49.99	1,894	-0.19(-0.38%)
Mar 23, 2023	51.03	51.28	49.72	50.18	12,168	-0.77(-1.52%)
Mar 22, 2023	51.73	51.73	50.95	50.95	3,806	-0.85(-1.64%)
Mar 21, 2023	52.16	52.16	51.62	51.81	5,344	+0.37(+0.71%)
Mar 20, 2023	51.30	51.79	51.30	51.44	2,767	+0.25(+0.50%)
Mar 17, 2023	51.09	51.28	50.73	51.18	7,137	-0.17(-0.34%)
Mar 16, 2023	50.67	51.42	50.67	51.36	6,347	+0.59(+1.17%)
Mar 15, 2023	51.09	51.09	50.25	50.77	7,474	-0.88(-1.70%)
Mar 14, 2023	52.01	52.57	51.43	51.64	9,989	+0.18(+0.35%)
Mar 13, 2023	50.87	51.89	50.87	51.47	3,247	+0.18(+0.34%)
Mar 10, 2023	51.91	51.94	50.99	51.29	6,055	-0.67(-1.30%)
Mar 09, 2023	52.26	52.60	51.95	51.96	4,868	-0.31(-0.59%)
Mar 08, 2023	52.02	52.27	52.02	52.27	1,310	+0.13(+0.24%)
Mar 07, 2023	53.00	53.03	52.02	52.15	7,526	-1.26(-2.35%)
Mar 06, 2023	54.09	54.09	53.40	53.40	8,671	-0.74(-1.37%)
Mar 03, 2023	53.49	54.15	53.23	54.15	6,342	+0.89(+1.67%)
Mar 02, 2023	52.80	53.26	52.80	53.26	4,449	+0.34(+0.65%)
Mar 01, 2023	52.86	52.98	52.68	52.92	2,663	+0.02(+0.04%)
Feb 28, 2023	53.02	53.14	52.87	52.90	3,425	-0.33(-0.61%)
Feb 27, 2023	53.43	53.60	53.22	53.22	18,707	+0.07(+0.13%)
Feb 24, 2023	52.69	53.28	52.69	53.15	10,495	-0.01(-0.02%)
Feb 23, 2023	53.34	53.34	52.97	53.16	3,615	+0.19(+0.36%)
Feb 22, 2023	53.10	53.15	52.94	52.97	1,520	-0.37(-0.69%)
Feb 21, 2023	54.28	54.28	53.29	53.34	13,238	-1.52(-2.76%)
Feb 17, 2023	54.62	55.01	54.42	54.85	4,572	-0.19(-0.34%)
Feb 16, 2023	55.14	55.51	54.94	55.04	2,480	-0.62(-1.12%)
Feb 15, 2023	55.24	55.67	54.99	55.66	7,554	+0.37(+0.66%)
Feb 14, 2023	54.78	55.45	54.78	55.30	2,422	+0.20(+0.37%)
Feb 13, 2023	55.27	55.27	54.88	55.09	10,877	+0.10(+0.19%)
Feb 10, 2023	54.60	55.09	54.60	54.99	2,892	+0.55(+1.00%)
Feb 09, 2023	54.98	54.99	54.44	54.44	1,529	+0.39(+0.72%)
Feb 08, 2023	54.30	54.30	54.05	54.05	1,283	-0.81(-1.47%)
Feb 07, 2023	53.99	54.86	52.97	54.86	6,957	+0.54(+0.99%)
Feb 06, 2023	54.61	55.64	53.89	54.32	5,904	-0.26(-0.49%)
Feb 03, 2023	55.69	55.69	54.33	54.59	7,465	-1.31(-2.34%)
Feb 02, 2023	56.32	56.45	55.77	55.90	4,357	-0.42(-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.