Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	54.90	55.22	54.52	54.98	1,167,502	-0.20(-0.37%)
Dec 28, 2023	55.63	55.79	55.10	55.18	1,032,264	+0.27(+0.50%)
Dec 27, 2023	54.56	55.27	54.48	54.91	1,112,312	+0.11(+0.21%)
Dec 26, 2023	54.78	55.21	54.50	54.80	784,165	+0.29(+0.53%)
Dec 22, 2023	54.51	55.14	54.41	54.51	903,774	+0.37(+0.69%)
Dec 21, 2023	53.30	54.37	52.92	54.14	1,254,475	+1.15(+2.16%)
Dec 20, 2023	53.99	54.58	52.96	52.99	1,449,572	-1.42(-2.62%)
Dec 19, 2023	52.87	54.50	52.87	54.41	1,692,556	+1.94(+3.69%)
Dec 18, 2023	53.08	53.86	52.38	52.48	1,770,010	+0.05(+0.09%)
Dec 15, 2023	52.86	53.20	52.17	52.43	2,516,305	-0.54(-1.03%)
Dec 14, 2023	53.25	54.95	52.85	52.97	2,860,765	+0.19(+0.36%)
Dec 13, 2023	50.13	52.84	49.94	52.78	2,048,311	+2.53(+5.04%)
Dec 12, 2023	51.66	51.71	50.16	50.25	2,351,118	-1.88(-3.61%)
Dec 11, 2023	51.74	52.41	51.41	52.13	1,691,316	+0.15(+0.29%)
Dec 08, 2023	51.78	52.55	51.46	51.98	942,071	+0.13(+0.26%)
Dec 07, 2023	51.56	52.44	51.10	51.84	2,468,287	+0.85(+1.67%)
Dec 06, 2023	51.26	51.96	50.89	50.99	1,427,926	+0.03(+0.06%)
Dec 05, 2023	51.58	51.78	50.83	50.97	1,511,402	-0.87(-1.68%)
Dec 04, 2023	52.52	52.96	51.59	51.84	1,145,500	-1.32(-2.48%)
Dec 01, 2023	51.26	53.20	51.20	53.15	1,816,805	+2.08(+4.08%)
Nov 30, 2023	52.52	52.84	51.00	51.07	3,030,339	-1.95(-3.68%)
Nov 29, 2023	52.91	53.31	52.61	53.02	1,058,557	+0.10(+0.18%)
Nov 28, 2023	52.57	53.33	52.00	52.92	1,276,616	+0.29(+0.54%)
Nov 27, 2023	52.80	52.97	52.05	52.64	1,182,699	-0.84(-1.57%)
Nov 24, 2023	52.83	54.12	52.83	53.48	757,459	+0.46(+0.86%)
Nov 22, 2023	53.58	53.65	52.58	53.02	1,825,817	-0.74(-1.37%)
Nov 21, 2023	54.05	54.22	53.41	53.75	1,265,197	-0.45(-0.83%)
Nov 20, 2023	53.97	54.44	53.01	54.20	1,182,000	+0.20(+0.37%)
Nov 17, 2023	55.12	55.37	53.62	54.00	1,518,781	-0.62(-1.14%)
Nov 16, 2023	55.17	55.55	54.21	54.62	1,723,115	-1.01(-1.82%)
Nov 15, 2023	54.09	55.86	54.01	55.64	2,547,383	+1.86(+3.46%)
Nov 14, 2023	53.49	54.33	53.39	53.77	1,874,614	+1.91(+3.68%)
Nov 13, 2023	50.83	52.06	50.82	51.86	1,551,842	+0.72(+1.40%)
Nov 10, 2023	51.77	51.86	50.26	51.15	1,792,442	-0.71(-1.36%)
Nov 09, 2023	51.27	52.19	51.25	51.85	2,355,088	+1.04(+2.05%)
Nov 08, 2023	51.32	51.65	50.18	50.81	2,285,253	+0.12(+0.24%)
Nov 07, 2023	50.88	51.20	50.23	50.69	2,872,346	-0.72(-1.39%)
Nov 06, 2023	52.94	53.03	50.99	51.41	3,309,036	-2.29(-4.27%)
Nov 03, 2023	53.43	54.71	53.33	53.70	2,771,878	+0.79(+1.50%)
Nov 02, 2023	51.10	53.29	50.79	52.90	2,539,951	+1.17(+2.27%)
Nov 01, 2023	51.61	52.02	50.76	51.73	1,985,000	+0.44(+0.86%)
Oct 31, 2023	53.05	53.21	51.11	51.29	3,521,474	-2.24(-4.19%)
Oct 30, 2023	53.68	54.57	53.02	53.54	1,520,426	+0.53(+1.01%)
Oct 27, 2023	53.75	53.93	52.59	53.00	2,021,934	-0.65(-1.21%)
Oct 26, 2023	53.54	54.01	52.99	53.65	1,730,589	+0.10(+0.18%)
Oct 25, 2023	53.57	54.29	53.14	53.55	1,377,988	-0.63(-1.16%)
Oct 24, 2023	54.30	55.13	53.75	54.18	1,479,495	-0.06(-0.11%)
Oct 23, 2023	55.39	55.91	54.09	54.24	2,226,717	-2.49(-4.39%)
Oct 20, 2023	57.53	57.82	56.52	56.73	1,528,052	-1.40(-2.41%)
Oct 19, 2023	58.43	59.11	58.01	58.14	1,037,143	-0.46(-0.78%)
Oct 18, 2023	59.11	59.20	58.17	58.60	1,217,523	-0.94(-1.57%)
Oct 17, 2023	58.24	59.72	58.12	59.53	1,490,083	+0.93(+1.58%)
Oct 16, 2023	58.17	58.94	57.59	58.61	1,187,569	+0.91(+1.57%)
Oct 13, 2023	57.92	58.44	57.25	57.70	1,878,384	+0.49(+0.85%)
Oct 12, 2023	58.35	58.35	56.84	57.21	1,924,227	-0.80(-1.38%)
Oct 11, 2023	59.29	59.51	57.86	58.01	1,667,364	-1.15(-1.94%)
Oct 10, 2023	57.99	59.34	57.99	59.16	1,658,034	+0.87(+1.49%)
Oct 09, 2023	56.09	58.42	56.07	58.29	1,480,887	+2.22(+3.95%)
Oct 06, 2023	55.88	56.33	54.68	56.08	1,280,630	+0.04(+0.07%)
Oct 05, 2023	55.16	56.52	55.16	56.04	1,964,055	+0.49(+0.88%)
Oct 04, 2023	54.82	55.66	54.53	55.55	2,230,052	+0.91(+1.66%)
Oct 03, 2023	56.59	56.86	54.59	54.64	4,063,206	-2.57(-4.49%)
Oct 02, 2023	59.09	59.09	56.83	57.21	3,227,518	-1.78(-3.01%)
Sep 29, 2023	60.32	60.75	58.89	58.99	2,119,796	-1.13(-1.87%)
Sep 28, 2023	59.45	60.62	58.64	60.12	1,851,945	+1.58(+2.70%)
Sep 27, 2023	58.74	59.09	58.00	58.53	1,591,651	+0.20(+0.34%)
Sep 26, 2023	57.80	58.70	57.64	58.34	1,287,614	-0.05(-0.08%)
Sep 25, 2023	57.85	58.57	58.14	58.38	989,167	+0.36(+0.61%)
Sep 22, 2023	58.40	59.07	57.81	58.03	1,390,947	-0.24(-0.42%)
Sep 21, 2023	58.57	58.88	57.72	58.27	1,867,419	-0.64(-1.08%)
Sep 20, 2023	59.10	60.18	58.64	58.91	1,742,931	+0.06(+0.10%)
Sep 19, 2023	58.98	59.23	58.36	58.85	964,003	+0.21(+0.35%)
Sep 18, 2023	60.28	60.42	58.44	58.65	1,005,715	-1.29(-2.16%)
Sep 15, 2023	60.02	60.85	59.59	59.94	1,590,257	-0.35(-0.57%)
Sep 14, 2023	59.62	60.61	59.62	60.28	1,462,803	+1.36(+2.30%)
Sep 13, 2023	58.91	59.01	58.05	58.93	1,474,869	-0.03(-0.05%)
Sep 12, 2023	58.90	59.55	58.55	58.96	1,283,126	+0.18(+0.30%)
Sep 11, 2023	59.25	59.64	58.72	58.78	1,341,950	-0.08(-0.14%)
Sep 08, 2023	58.70	59.15	58.41	58.86	706,963	+0.39(+0.67%)
Sep 07, 2023	59.17	59.63	58.16	58.47	1,131,669	-0.80(-1.36%)
Sep 06, 2023	59.91	60.38	58.78	59.27	1,742,180	-0.77(-1.28%)
Sep 05, 2023	60.69	61.49	59.95	60.04	1,948,582	-0.42(-0.70%)
Sep 01, 2023	59.91	60.78	59.75	60.46	917,008	+1.19(+2.01%)
Aug 31, 2023	59.86	60.25	58.81	59.27	1,279,301	-0.51(-0.85%)
Aug 30, 2023	59.91	60.10	59.06	59.78	952,305	-0.03(-0.05%)
Aug 29, 2023	58.34	59.87	57.69	59.81	1,773,737	+1.41(+2.42%)
Aug 28, 2023	57.34	58.76	57.34	58.39	2,349,904	+1.33(+2.33%)
Aug 25, 2023	57.25	57.54	56.41	57.06	1,522,208	+0.10(+0.18%)
Aug 24, 2023	56.17	57.52	55.96	56.96	1,366,611	+0.46(+0.81%)
Aug 23, 2023	56.40	56.69	55.84	56.50	2,069,531	+0.00(+0.00%)
Aug 22, 2023	57.79	58.04	56.27	56.50	1,623,476	-1.25(-2.17%)
Aug 21, 2023	57.90	58.13	57.42	57.76	1,355,300	+0.22(+0.37%)
Aug 18, 2023	56.78	57.65	56.56	57.54	1,959,040	+0.15(+0.26%)
Aug 17, 2023	57.86	58.08	57.36	57.39	1,720,631	+0.02(+0.03%)
Aug 16, 2023	57.34	58.28	57.06	57.37	2,161,065	-0.01(-0.02%)
Aug 15, 2023	59.08	59.28	57.34	57.38	3,045,701	-2.37(-3.96%)
Aug 14, 2023	60.44	60.63	59.63	59.75	3,049,836	-2.49(-4.00%)
Aug 11, 2023	62.40	63.13	61.92	62.24	1,334,316	-0.37(-0.60%)
Aug 10, 2023	63.98	64.67	62.62	62.62	1,836,408	-0.92(-1.44%)
Aug 09, 2023	62.45	63.94	62.32	63.53	2,173,621	+1.47(+2.37%)
Aug 08, 2023	61.19	62.16	60.38	62.06	1,842,645	-0.05(-0.08%)
Aug 07, 2023	61.36	62.92	61.29	62.11	2,248,075	+0.82(+1.34%)
Aug 04, 2023	60.48	62.52	60.42	61.29	2,195,880	+0.86(+1.43%)
Aug 03, 2023	60.85	61.87	59.80	60.42	3,949,927	-2.65(-4.20%)
Aug 02, 2023	61.95	63.21	61.31	63.07	3,146,418	+0.30(+0.48%)
Aug 01, 2023	63.88	63.95	62.31	62.77	2,663,752	-1.71(-2.66%)
Jul 31, 2023	64.07	64.70	64.04	64.49	1,874,422	+1.08(+1.70%)
Jul 28, 2023	63.30	63.98	62.98	63.41	2,380,192	+0.46(+0.73%)
Jul 27, 2023	63.32	63.58	62.66	62.95	2,729,401	-0.07(-0.12%)
Jul 26, 2023	61.89	63.40	61.86	63.03	2,008,595	+0.49(+0.78%)
Jul 25, 2023	61.81	62.83	61.56	62.54	1,702,693	+0.55(+0.89%)
Jul 24, 2023	61.61	62.87	61.39	61.99	2,768,624	+1.83(+3.05%)
Jul 21, 2023	60.07	60.49	59.71	60.15	1,180,764	-0.04(-0.06%)
Jul 20, 2023	60.85	61.31	59.84	60.19	1,975,720	-0.14(-0.23%)
Jul 19, 2023	59.59	61.22	59.40	60.33	3,261,058	+1.32(+2.24%)
Jul 18, 2023	56.87	59.53	56.78	59.01	2,793,152	+2.27(+4.01%)
Jul 17, 2023	56.98	57.56	56.41	56.74	1,829,323	+0.02(+0.03%)
Jul 14, 2023	57.33	57.53	56.57	56.72	1,354,721	-0.57(-1.00%)
Jul 13, 2023	55.81	57.46	55.81	57.29	2,053,188	+1.70(+3.07%)
Jul 12, 2023	57.29	57.65	55.57	55.59	2,212,166	-0.81(-1.44%)
Jul 11, 2023	55.30	56.43	54.71	56.40	2,191,617	+0.83(+1.50%)
Jul 10, 2023	56.59	56.63	55.54	55.57	2,305,376	-1.43(-2.51%)
Jul 07, 2023	54.95	57.45	54.89	57.00	2,458,737	+1.84(+3.34%)
Jul 06, 2023	55.47	55.47	54.21	55.15	3,016,483	-0.84(-1.50%)
Jul 05, 2023	55.75	56.25	55.49	56.00	1,741,509	-0.22(-0.40%)
Jul 03, 2023	55.44	56.70	55.08	56.22	1,248,905	+0.95(+1.71%)
Jun 30, 2023	55.79	55.97	55.00	55.28	2,797,086	+0.05(+0.08%)
Jun 29, 2023	55.22	55.35	54.49	55.23	2,495,413	+0.90(+1.66%)
Jun 28, 2023	54.12	54.81	53.68	54.33	3,013,721	+0.16(+0.29%)
Jun 27, 2023	54.39	54.48	53.13	54.17	3,490,869	-0.50(-0.92%)
Jun 26, 2023	54.16	54.91	53.93	54.68	1,517,824	+0.82(+1.51%)
Jun 23, 2023	54.26	54.56	53.74	53.86	1,732,882	-0.86(-1.57%)
Jun 22, 2023	55.26	55.35	54.18	54.72	1,931,303	-0.83(-1.49%)
Jun 21, 2023	53.78	56.21	53.63	55.55	3,678,596	+1.77(+3.29%)
Jun 20, 2023	54.48	54.48	53.23	53.78	3,251,394	-1.28(-2.33%)
Jun 16, 2023	54.62	55.15	54.34	55.06	2,405,723	+0.40(+0.74%)
Jun 15, 2023	53.83	55.06	53.81	54.66	2,107,337	-4.46(-7.55%)
May 08, 2023	60.42	61.37	59.02	59.12	2,498,242	-0.49(-0.83%)
May 05, 2023	59.05	59.80	57.91	59.62	2,463,070	+1.63(+2.81%)
May 04, 2023	61.35	61.45	57.81	57.99	3,869,563	-3.47(-5.65%)
May 03, 2023	63.28	63.75	61.34	61.46	2,315,669	-1.58(-2.50%)
May 02, 2023	63.69	63.82	62.14	63.04	4,023,076	-0.99(-1.55%)
May 01, 2023	63.65	64.23	63.32	64.03	2,282,617	+0.41(+0.65%)
Apr 28, 2023	63.02	63.96	62.42	63.61	1,275,023	+0.37(+0.58%)
Apr 27, 2023	63.91	63.91	62.98	63.25	1,207,386	-0.06(-0.10%)
Apr 26, 2023	63.94	64.12	62.95	63.31	1,230,836	-0.38(-0.59%)
Apr 25, 2023	64.62	65.31	63.67	63.69	1,681,422	-1.60(-2.46%)
Apr 24, 2023	64.96	65.58	64.70	65.29	1,451,404	+0.56(+0.86%)
Apr 21, 2023	65.72	65.76	64.38	64.73	2,652,398	-1.36(-2.05%)
Apr 20, 2023	66.40	66.88	65.86	66.09	1,695,327	-0.96(-1.44%)
Apr 19, 2023	66.99	67.29	66.03	67.05	1,399,900	-0.70(-1.03%)
Apr 18, 2023	68.49	69.01	67.45	67.75	1,505,025	-0.89(-1.30%)
Apr 17, 2023	66.79	68.69	66.74	68.64	2,004,886	+1.79(+2.67%)
Apr 14, 2023	67.33	68.50	66.45	66.85	907,879	-0.02(-0.03%)
Apr 13, 2023	66.00	67.29	65.57	66.87	1,394,813	+0.68(+1.02%)
Apr 12, 2023	67.86	68.20	66.16	66.19	2,387,495	-1.00(-1.49%)
Apr 11, 2023	65.59	67.20	65.47	67.19	3,144,419	+1.93(+2.96%)
Apr 10, 2023	63.22	66.30	62.88	65.26	2,980,536	+2.91(+4.68%)
Apr 06, 2023	64.71	64.93	61.89	62.34	3,243,026	-3.13(-4.79%)
Apr 05, 2023	66.58	66.70	65.18	65.48	1,992,948	-1.48(-2.20%)
Apr 04, 2023	67.91	68.38	66.29	66.95	1,727,358	-1.01(-1.48%)
Apr 03, 2023	68.65	69.01	67.30	67.96	1,239,445	+0.27(+0.39%)
Mar 31, 2023	66.49	67.72	66.47	67.69	1,605,769	+1.07(+1.61%)
Mar 30, 2023	67.27	67.58	66.33	66.62	1,513,297	+1.12(+1.70%)
Mar 29, 2023	65.97	66.53	65.24	65.51	2,198,325	+0.50(+0.78%)
Mar 28, 2023	65.31	66.01	64.66	65.00	1,946,269	-0.32(-0.50%)
Mar 27, 2023	65.71	66.16	63.98	65.33	2,056,921	+0.67(+1.03%)
Mar 24, 2023	65.27	65.35	63.68	64.66	2,194,917	-1.32(-1.99%)
Mar 23, 2023	67.63	68.54	65.64	65.97	2,415,201	-1.03(-1.53%)
Mar 22, 2023	67.97	68.36	66.87	67.00	3,587,354	-0.77(-1.13%)
Mar 21, 2023	67.97	68.88	67.27	67.77	2,837,949	+1.25(+1.88%)
Mar 20, 2023	66.04	67.22	65.56	66.51	2,226,232	+1.01(+1.54%)
Mar 17, 2023	64.95	65.88	64.56	65.51	2,132,901	+0.03(+0.04%)
Mar 16, 2023	64.97	66.43	64.23	65.48	2,140,105	-0.27(-0.41%)
Mar 15, 2023	66.51	66.53	64.34	65.75	2,868,090	-2.82(-4.11%)
Mar 14, 2023	69.18	71.25	67.78	68.57	4,275,195	+1.84(+2.75%)
Mar 13, 2023	67.34	67.93	65.51	66.73	2,928,725	-1.53(-2.24%)
Mar 10, 2023	70.70	71.37	68.17	68.26	3,370,204	-2.72(-3.83%)
Mar 09, 2023	73.28	73.78	70.79	70.98	4,125,105	-2.28(-3.11%)
Mar 08, 2023	71.67	73.50	71.35	73.26	3,072,602	+1.56(+2.17%)
Mar 07, 2023	72.61	72.97	71.02	71.70	3,219,048	-1.42(-1.95%)
Mar 06, 2023	74.33	74.49	72.57	73.13	1,748,905	-1.48(-1.98%)
Mar 03, 2023	73.65	75.04	72.78	74.60	2,264,985	+0.23(+0.31%)
Mar 02, 2023	70.56	74.69	70.20	74.37	2,905,022	+3.58(+5.05%)
Mar 01, 2023	70.26	71.53	70.01	70.79	1,526,607	+0.72(+1.03%)
Feb 28, 2023	70.15	70.81	69.66	70.07	1,523,930	+0.03(+0.04%)
Feb 27, 2023	70.35	70.95	69.88	70.05	1,170,958	+0.79(+1.14%)
Feb 24, 2023	69.48	69.48	67.85	69.25	1,685,025	-0.76(-1.08%)
Feb 23, 2023	70.19	71.05	68.85	70.01	1,775,113	+0.11(+0.15%)
Feb 22, 2023	68.01	69.97	67.87	69.90	3,053,423	+2.25(+3.33%)
Feb 21, 2023	66.80	68.29	66.56	67.65	2,361,149	+0.34(+0.51%)
Feb 17, 2023	69.38	69.51	67.26	67.31	2,024,078	-2.89(-4.12%)
Feb 16, 2023	67.60	73.54	66.95	70.20	4,826,390	+0.78(+1.13%)
Feb 15, 2023	68.21	69.47	67.37	69.42	3,410,009	+0.07(+0.10%)
Feb 14, 2023	70.56	70.60	68.32	69.34	3,321,713	-1.50(-2.11%)
Feb 13, 2023	72.13	72.19	70.16	70.84	2,346,640	-1.29(-1.79%)
Feb 10, 2023	70.93	72.68	70.74	72.13	1,683,806	+1.35(+1.91%)
Feb 09, 2023	71.24	71.48	70.28	70.78	1,858,891	+0.35(+0.50%)
Feb 08, 2023	72.80	73.10	70.40	70.42	3,422,418	-2.73(-3.73%)
Feb 07, 2023	74.32	74.51	72.30	73.15	3,211,034	-1.39(-1.86%)
Feb 06, 2023	74.51	75.30	73.41	74.54	2,611,433	-0.20(-0.27%)
Feb 03, 2023	75.21	75.33	74.07	74.74	3,221,605	-1.39(-1.82%)
Feb 02, 2023	75.68	76.72	74.98	76.13	2,624,820	+0.77(+1.02%)
Feb 01, 2023	74.03	76.03	74.03	75.36	2,501,539	+0.77(+1.04%)
Jan 31, 2023	71.80	74.86	71.69	74.59	2,746,724	+2.81(+3.92%)
Jan 30, 2023	71.91	72.83	71.71	71.78	1,488,479	-1.03(-1.41%)
Jan 27, 2023	73.69	74.74	72.54	72.80	1,563,935	-0.83(-1.13%)
Jan 26, 2023	71.90	73.72	71.62	73.63	1,883,458	+2.25(+3.16%)
Jan 25, 2023	70.57	71.92	70.27	71.38	1,464,133	+0.47(+0.66%)
Jan 24, 2023	72.92	72.92	62.00	70.91	1,671,998	-0.35(-0.49%)
Jan 23, 2023	71.44	71.78	70.78	71.26	1,602,313	+0.25(+0.36%)
Jan 20, 2023	68.51	71.15	68.42	71.01	2,309,460	+2.33(+3.40%)
Jan 19, 2023	69.13	69.42	67.43	68.68	1,959,935	-1.01(-1.45%)
Jan 18, 2023	69.15	71.51	69.06	69.69	3,195,022	+0.97(+1.42%)
Jan 17, 2023	68.64	69.50	67.83	68.71	2,714,633	+0.99(+1.46%)
Jan 13, 2023	67.93	68.06	67.18	67.72	2,747,795	-0.98(-1.43%)
Jan 12, 2023	67.32	68.96	66.62	68.70	2,893,090	+1.95(+2.93%)
Jan 11, 2023	67.53	67.92	66.45	66.75	2,585,246	-0.21(-0.31%)
Jan 10, 2023	69.89	70.45	66.66	66.96	3,364,946	-2.30(-3.32%)
Jan 09, 2023	69.97	70.51	69.06	69.25	1,795,932	-0.41(-0.59%)
Jan 06, 2023	67.92	69.95	67.85	69.67	2,372,875	+2.53(+3.77%)
Jan 05, 2023	64.73	67.27	64.65	67.14	2,241,664	+2.29(+3.53%)
Jan 04, 2023	64.69	65.29	63.97	64.85	2,501,131	+0.32(+0.50%)

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.