Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	93.81	94.39	92.99	92.99	98,200	-0.51(-0.55%)
Jan 30, 2024	95.34	95.34	93.50	93.50	154,225	-2.11(-2.21%)
Jan 29, 2024	93.91	95.63	93.91	95.61	97,934	+0.74(+0.78%)
Jan 26, 2024	93.32	95.75	93.32	94.87	189,223	-1.11(-1.15%)
Jan 25, 2024	96.85	97.56	95.50	95.98	156,133	-3.05(-3.08%)
Jan 24, 2024	98.50	99.69	96.62	99.03	141,709	+3.72(+3.90%)
Jan 23, 2024	95.02	95.31	94.26	95.31	643,093	-1.43(-1.48%)
Jan 22, 2024	96.54	97.60	96.54	96.74	154,435	-0.99(-1.01%)
Jan 19, 2024	95.58	97.86	95.34	97.73	246,487	+4.83(+5.19%)
Jan 18, 2024	92.01	93.69	92.01	92.91	199,284	+4.11(+4.63%)
Jan 17, 2024	89.60	89.60	87.70	88.79	216,381	-2.09(-2.30%)
Jan 16, 2024	89.60	91.10	89.02	90.88	284,426	+1.21(+1.35%)
Jan 12, 2024	90.10	90.53	89.61	89.67	305,799	+0.41(+0.46%)
Jan 11, 2024	90.63	92.00	88.01	89.26	474,930	+1.96(+2.25%)
Jan 10, 2024	86.89	88.57	86.89	87.30	280,098	+0.32(+0.37%)
Jan 09, 2024	86.85	87.55	86.43	86.98	740,595	+0.33(+0.38%)
Jan 08, 2024	84.75	86.99	84.65	86.65	299,771	+1.92(+2.27%)
Jan 05, 2024	83.12	85.65	82.28	84.73	889,871	+1.75(+2.11%)
Jan 04, 2024	82.75	83.49	82.40	82.98	240,432	-1.52(-1.80%)
Jan 03, 2024	85.44	85.99	84.35	84.50	236,807	-0.95(-1.11%)
Jan 02, 2024	86.88	88.00	85.45	85.45	126,110	-3.39(-3.82%)
Dec 29, 2023	89.22	89.48	88.35	88.84	94,122	-0.66(-0.74%)
Dec 28, 2023	87.77	89.99	87.77	89.50	29,391	-0.31(-0.35%)
Dec 27, 2023	85.65	89.81	85.65	89.81	43,896	+0.28(+0.31%)
Dec 26, 2023	89.29	90.04	89.04	89.53	64,741	+1.94(+2.21%)
Dec 22, 2023	90.20	90.20	87.45	87.59	44,660	-0.83(-0.94%)
Dec 21, 2023	87.00	88.44	85.71	88.42	159,483	+2.86(+3.35%)
Dec 20, 2023	85.41	87.54	85.26	85.56	57,449	-2.60(-2.95%)
Dec 19, 2023	86.74	89.17	86.66	88.16	43,532	+3.38(+3.99%)
Dec 18, 2023	83.29	85.67	83.29	84.78	124,221	-0.29(-0.34%)
Dec 15, 2023	84.61	86.44	84.61	85.07	90,398	-0.15(-0.18%)
Dec 14, 2023	83.36	85.48	82.50	85.22	148,900	-0.18(-0.21%)
Dec 13, 2023	83.00	85.49	82.01	85.40	100,389	+4.33(+5.34%)
Dec 12, 2023	78.20	81.07	78.20	81.07	54,855	+0.38(+0.47%)
Dec 11, 2023	79.94	80.80	77.00	80.69	56,555	+3.07(+3.96%)
Dec 08, 2023	77.55	77.82	77.09	77.62	41,208	+0.28(+0.36%)
Dec 07, 2023	77.50	78.10	75.53	77.34	96,445	-0.18(-0.23%)
Dec 06, 2023	79.94	80.08	77.52	77.52	64,327	-0.66(-0.84%)
Dec 05, 2023	77.62	78.33	77.62	78.18	40,388	-1.51(-1.89%)
Dec 04, 2023	79.73	80.12	78.45	79.69	46,747	-1.29(-1.59%)
Dec 01, 2023	78.30	81.30	78.30	80.98	70,617	+0.80(+0.99%)
Nov 30, 2023	79.25	80.82	79.25	80.19	103,699	-1.55(-1.90%)
Nov 29, 2023	81.00	82.11	80.58	81.73	128,598	+1.22(+1.52%)
Nov 28, 2023	78.01	82.20	78.01	80.51	103,276	-0.64(-0.79%)
Nov 27, 2023	78.00	81.39	78.00	81.15	108,424	+0.65(+0.81%)
Nov 24, 2023	77.89	80.68	77.89	80.50	45,239	-0.18(-0.22%)
Nov 22, 2023	78.39	81.55	78.39	80.68	130,436	+0.08(+0.10%)
Nov 21, 2023	81.00	81.43	79.98	80.60	96,251	-0.76(-0.93%)
Nov 20, 2023	80.33	81.36	78.80	81.36	84,042	+1.11(+1.38%)
Nov 17, 2023	78.33	81.00	78.33	80.25	119,550	+0.34(+0.43%)
Nov 16, 2023	78.95	80.13	78.57	79.91	115,229	+0.61(+0.77%)
Nov 15, 2023	79.13	80.95	79.13	79.30	146,021	+0.18(+0.23%)
Nov 14, 2023	77.35	79.31	77.35	79.12	125,661	+4.69(+6.29%)
Nov 13, 2023	74.19	74.98	74.05	74.44	105,994	-1.59(-2.10%)
Nov 10, 2023	72.96	76.22	72.96	76.03	246,044	+3.86(+5.35%)
Nov 09, 2023	71.10	74.48	71.10	72.17	167,661	+1.27(+1.79%)
Nov 08, 2023	70.95	71.78	70.77	70.90	143,719	-0.10(-0.14%)
Nov 07, 2023	69.20	71.40	69.20	71.00	102,395	-0.75(-1.05%)
Nov 06, 2023	71.59	73.00	71.05	71.75	112,502	-0.60(-0.83%)
Nov 03, 2023	71.59	72.78	69.70	72.35	116,997	+1.70(+2.41%)
Nov 02, 2023	70.81	71.08	70.06	70.65	89,254	+1.77(+2.57%)
Nov 01, 2023	66.20	68.88	66.20	68.88	147,940	+2.86(+4.33%)
Oct 31, 2023	66.50	66.50	65.57	66.02	288,663	+0.80(+1.23%)
Oct 30, 2023	67.99	67.99	64.70	65.22	132,221	+0.44(+0.68%)
Oct 27, 2023	64.85	65.53	64.76	64.78	355,463	+0.18(+0.28%)
Oct 26, 2023	65.25	65.43	64.30	64.60	286,406	-1.27(-1.93%)
Oct 25, 2023	66.01	67.67	65.86	65.87	142,004	-1.56(-2.31%)
Oct 24, 2023	66.75	67.77	66.66	67.43	111,187	+0.56(+0.84%)
Oct 23, 2023	66.41	67.72	66.08	66.87	101,392	+0.31(+0.47%)
Oct 20, 2023	67.48	68.90	66.27	66.56	143,259	-0.88(-1.30%)
Oct 19, 2023	67.03	69.09	67.03	67.44	169,398	-2.09(-3.01%)
Oct 18, 2023	70.00	71.05	69.16	69.53	212,943	+0.41(+0.59%)
Oct 17, 2023	69.15	69.55	67.83	69.12	125,914	+0.27(+0.39%)
Oct 16, 2023	67.95	68.98	67.93	68.85	83,307	-0.39(-0.56%)
Oct 13, 2023	70.92	70.98	69.09	69.24	92,244	-1.22(-1.73%)
Oct 12, 2023	69.30	71.25	69.30	70.46	107,965	+1.42(+2.06%)
Oct 11, 2023	68.11	69.48	68.11	69.04	116,429	+0.94(+1.38%)
Oct 10, 2023	67.30	68.38	67.21	68.10	99,976	+2.24(+3.40%)
Oct 09, 2023	63.84	65.86	63.84	65.86	110,442	+0.05(+0.08%)
Oct 06, 2023	65.44	66.00	64.57	65.81	92,922	-0.49(-0.74%)
Oct 05, 2023	68.26	68.26	65.65	66.30	152,695	+0.44(+0.67%)
Oct 04, 2023	65.21	66.25	65.01	65.86	150,583	+0.17(+0.27%)
Oct 03, 2023	66.30	66.55	65.43	65.69	108,368	-1.63(-2.43%)
Oct 02, 2023	66.95	67.98	66.95	67.32	120,322	-1.03(-1.51%)
Sep 29, 2023	68.31	69.41	68.00	68.35	282,777	+0.30(+0.44%)
Sep 28, 2023	66.51	68.25	66.50	68.05	326,822	+0.15(+0.22%)
Sep 27, 2023	67.97	68.56	67.43	67.90	186,928	+0.72(+1.07%)
Sep 26, 2023	67.75	67.83	65.75	67.18	89,045	-2.92(-4.17%)
Sep 25, 2023	69.30	70.10	69.73	70.10	112,235	+0.82(+1.18%)
Sep 22, 2023	69.25	69.89	68.94	69.28	332,053	+1.09(+1.60%)
Sep 21, 2023	69.81	69.81	68.19	68.19	132,366	-1.17(-1.69%)
Sep 20, 2023	69.25	70.98	69.25	69.36	154,337	-1.17(-1.66%)
Sep 19, 2023	71.40	71.40	69.91	70.53	206,323	-0.92(-1.29%)
Sep 18, 2023	71.55	71.79	71.00	71.45	109,216	+0.27(+0.38%)
Sep 15, 2023	72.80	72.90	70.80	71.18	253,454	-0.58(-0.81%)
Sep 14, 2023	70.50	72.66	70.50	71.76	112,578	+1.46(+2.08%)
Sep 13, 2023	70.14	70.79	70.08	70.30	124,384	+0.15(+0.21%)
Sep 12, 2023	70.33	70.82	69.92	70.15	81,526	+0.06(+0.09%)
Sep 11, 2023	67.89	70.93	67.89	70.09	143,481	-1.04(-1.46%)
Sep 08, 2023	69.53	73.72	69.53	71.13	204,335	-1.76(-2.41%)
Sep 07, 2023	73.50	74.18	72.63	72.89	137,704	-1.38(-1.86%)
Sep 06, 2023	74.04	75.10	74.04	74.27	460,716	+0.55(+0.75%)
Sep 05, 2023	72.97	73.80	72.97	73.72	115,532	+0.83(+1.14%)
Sep 01, 2023	71.81	73.92	71.81	72.89	207,580	-1.41(-1.90%)
Aug 31, 2023	74.00	74.48	73.58	74.30	168,971	+1.49(+2.05%)
Aug 30, 2023	71.50	73.14	71.50	72.81	88,053	-0.79(-1.07%)
Aug 29, 2023	71.90	73.67	71.63	73.60	133,733	+1.61(+2.24%)
Aug 28, 2023	70.70	72.28	70.01	71.99	97,126	+1.32(+1.88%)
Aug 25, 2023	70.60	71.21	69.73	70.67	140,175	-1.05(-1.47%)
Aug 24, 2023	73.00	74.11	71.72	71.72	180,190	-0.83(-1.14%)
Aug 23, 2023	70.50	73.45	70.50	72.55	250,410	+0.27(+0.37%)
Aug 22, 2023	74.88	74.88	72.21	72.28	165,489	-1.09(-1.49%)
Aug 21, 2023	69.11	73.39	69.11	73.37	209,340	+2.29(+3.21%)
Aug 18, 2023	70.92	73.05	70.36	71.08	291,139	+1.38(+1.99%)
Aug 17, 2023	70.25	70.27	69.46	69.70	173,798	+0.74(+1.07%)
Aug 16, 2023	67.81	70.13	67.81	68.96	206,695	-1.20(-1.71%)
Aug 15, 2023	70.80	72.62	68.75	70.16	151,045	-0.62(-0.88%)
Aug 14, 2023	69.81	70.88	69.26	70.78	82,586	+1.72(+2.49%)
Aug 11, 2023	71.00	71.00	69.06	69.06	75,194	-2.30(-3.22%)
Aug 10, 2023	71.23	72.56	71.02	71.36	67,412	-0.59(-0.82%)
Aug 09, 2023	72.46	72.46	71.57	71.95	155,196	+0.21(+0.29%)
Aug 08, 2023	70.50	72.03	70.50	71.74	172,036	-2.18(-2.95%)
Aug 07, 2023	71.15	73.96	71.15	73.92	63,968	-0.19(-0.26%)
Aug 04, 2023	74.36	76.00	73.44	74.11	99,772	+0.99(+1.35%)
Aug 03, 2023	71.22	73.29	71.22	73.12	82,674	+1.06(+1.47%)
Aug 02, 2023	75.50	75.50	71.77	72.06	150,699	-3.75(-4.95%)
Aug 01, 2023	76.00	76.00	75.56	75.81	117,882	+0.77(+1.03%)
Jul 31, 2023	76.77	76.77	74.85	75.04	479,946	-1.21(-1.59%)
Jul 28, 2023	75.00	76.53	74.89	76.25	184,275	+3.20(+4.38%)
Jul 27, 2023	71.50	74.50	71.50	73.05	104,924	+3.37(+4.84%)
Jul 26, 2023	70.00	70.16	69.21	69.68	83,215	-0.82(-1.16%)
Jul 25, 2023	70.32	70.79	69.58	70.50	129,700	+0.76(+1.09%)
Jul 24, 2023	69.31	70.14	69.31	69.74	80,917	+0.42(+0.61%)
Jul 21, 2023	69.00	69.91	68.90	69.32	86,512	-1.18(-1.67%)
Jul 20, 2023	70.76	73.54	70.00	70.50	149,996	-3.06(-4.16%)
Jul 19, 2023	75.55	75.55	73.28	73.56	157,965	-0.64(-0.86%)
Jul 18, 2023	72.97	74.26	72.97	74.20	228,706	+0.89(+1.21%)
Jul 17, 2023	70.51	73.40	70.51	73.31	147,915	+0.62(+0.85%)
Jul 14, 2023	72.70	73.72	72.52	72.69	409,270	-0.67(-0.91%)
Jul 13, 2023	72.25	73.55	71.25	73.36	110,568	+2.36(+3.32%)
Jul 12, 2023	70.30	71.22	70.30	71.00	105,154	-0.15(-0.21%)
Jul 11, 2023	71.46	71.68	70.62	71.15	209,377	+0.15(+0.21%)
Jul 10, 2023	69.09	71.00	69.09	71.00	159,424	-0.31(-0.43%)
Jul 07, 2023	70.78	71.92	70.37	71.31	88,218	+1.19(+1.70%)
Jul 06, 2023	70.42	70.42	69.65	70.12	80,932	-2.48(-3.42%)
Jul 05, 2023	72.20	73.67	72.20	72.60	105,982	-1.60(-2.16%)
Jul 03, 2023	73.39	74.55	73.39	74.20	123,684	+2.25(+3.13%)
Jun 30, 2023	71.37	72.18	71.37	71.95	91,782	+0.75(+1.05%)
Jun 29, 2023	71.74	71.86	71.11	71.20	155,470	+1.15(+1.64%)
Jun 28, 2023	70.31	70.69	69.66	70.05	117,195	+0.16(+0.23%)
Jun 27, 2023	68.55	70.14	68.55	69.89	119,728	+1.38(+2.01%)
Jun 26, 2023	68.37	68.97	68.27	68.51	135,143	+0.34(+0.50%)
Jun 23, 2023	68.23	68.57	67.81	68.17	341,640	-1.51(-2.17%)
Jun 22, 2023	69.00	70.00	68.13	69.68	408,929	-2.32(-3.22%)
Jun 21, 2023	71.61	72.87	71.32	72.00	432,685	+1.66(+2.36%)
Jun 20, 2023	70.58	70.90	70.10	70.34	128,466	-1.41(-1.97%)
Jun 16, 2023	72.51	72.64	71.75	71.75	262,507	+0.03(+0.04%)
Jun 15, 2023	70.91	71.90	70.91	71.72	80,636	+13.23(+22.62%)
May 08, 2023	58.25	58.63	58.10	58.49	133,257	-0.38(-0.65%)
May 05, 2023	57.55	59.03	57.55	58.87	153,826	+0.85(+1.47%)
May 04, 2023	57.46	58.13	57.41	58.02	38,770	+0.59(+1.03%)
May 03, 2023	57.49	57.83	57.31	57.43	40,183	+0.41(+0.72%)
May 02, 2023	56.09	57.15	56.09	57.02	47,178	+0.30(+0.53%)
May 01, 2023	57.20	57.20	56.50	56.72	55,189	-0.93(-1.61%)
Apr 28, 2023	57.24	57.71	56.85	57.65	83,132	+0.19(+0.33%)
Apr 27, 2023	56.44	57.50	56.44	57.46	465,165	+0.21(+0.36%)
Apr 26, 2023	57.14	57.74	56.66	57.25	240,779	+1.04(+1.85%)
Apr 25, 2023	57.44	57.50	56.21	56.21	67,413	-0.77(-1.35%)
Apr 24, 2023	57.24	57.30	56.80	56.98	276,750	-1.47(-2.51%)
Apr 21, 2023	58.00	58.77	58.00	58.45	363,458	-0.05(-0.09%)
Apr 20, 2023	57.38	58.60	57.38	58.50	108,122	+2.87(+5.16%)
Apr 19, 2023	55.83	55.85	55.36	55.63	92,694	-0.79(-1.40%)
Apr 18, 2023	56.66	56.68	56.24	56.42	62,820	-0.73(-1.29%)
Apr 17, 2023	57.51	57.51	56.58	57.16	114,834	-0.28(-0.50%)
Apr 14, 2023	57.01	58.23	57.01	57.44	241,812	-2.14(-3.59%)
Apr 13, 2023	60.12	60.12	58.30	59.58	69,434	+0.64(+1.09%)
Apr 12, 2023	59.85	59.95	58.94	58.94	64,952	-0.66(-1.11%)
Apr 11, 2023	58.74	60.30	58.74	59.60	42,347	+0.60(+1.02%)
Apr 10, 2023	57.61	59.20	57.21	59.00	82,114	+1.46(+2.54%)
Apr 06, 2023	57.16	57.76	57.10	57.54	75,441	-1.61(-2.72%)
Apr 05, 2023	59.68	59.80	58.76	59.15	60,573	-0.14(-0.24%)
Apr 04, 2023	59.59	59.63	58.48	59.29	45,023	-28.88(-32.75%)
Apr 03, 2023	88.64	88.83	86.91	88.17	13,027	-0.84(-0.94%)
Mar 31, 2023	75.50	91.29	75.50	89.01	31,069	-2.99(-3.25%)
Mar 30, 2023	91.21	92.21	91.15	92.00	13,186	-1.08(-1.16%)
Mar 29, 2023	91.43	93.17	91.43	93.08	21,641	+1.04(+1.13%)
Mar 28, 2023	91.41	92.50	91.41	92.04	82,032	+0.09(+0.10%)
Mar 27, 2023	92.61	92.67	91.85	91.95	88,172	-2.35(-2.49%)
Mar 24, 2023	94.69	95.00	94.13	94.30	41,189	+0.20(+0.21%)
Mar 23, 2023	94.49	95.20	93.77	94.10	77,288	+2.31(+2.52%)
Mar 22, 2023	91.35	92.98	91.10	91.79	58,054	+1.50(+1.66%)
Mar 21, 2023	90.36	90.58	89.66	90.29	25,907	+0.35(+0.39%)
Mar 20, 2023	89.91	90.35	89.55	89.94	35,174	-0.91(-1.00%)
Mar 17, 2023	90.89	91.41	90.47	90.85	30,726	+0.45(+0.50%)
Mar 16, 2023	88.49	90.42	88.00	90.40	59,573	+4.59(+5.35%)
Mar 15, 2023	85.49	86.40	85.19	85.81	21,022	-3.17(-3.56%)
Mar 14, 2023	87.46	88.98	87.46	88.98	46,812	+0.25(+0.28%)
Mar 13, 2023	87.74	89.25	87.31	88.73	33,855	+1.12(+1.28%)
Mar 10, 2023	88.41	88.99	87.46	87.61	41,144	-0.49(-0.55%)
Mar 09, 2023	89.44	89.56	88.01	88.10	84,593	-0.68(-0.77%)
Mar 08, 2023	88.14	88.98	87.90	88.78	25,029	+1.47(+1.68%)
Mar 07, 2023	88.31	88.50	87.00	87.31	41,261	-1.57(-1.77%)
Mar 06, 2023	89.00	89.63	88.63	88.88	41,827	+1.40(+1.60%)
Mar 03, 2023	86.46	87.54	86.41	87.48	27,709	+0.95(+1.10%)
Mar 02, 2023	85.41	86.65	85.41	86.53	49,343	-0.57(-0.65%)
Mar 01, 2023	86.47	87.59	86.47	87.10	34,421	+1.28(+1.49%)
Feb 28, 2023	85.42	86.27	85.42	85.82	49,256	-0.55(-0.64%)
Feb 27, 2023	85.65	86.64	85.65	86.37	41,796	-0.33(-0.38%)
Feb 24, 2023	87.84	87.84	86.42	86.70	36,497	+1.60(+1.88%)
Feb 23, 2023	83.55	85.20	83.55	85.10	64,887	+2.15(+2.59%)
Feb 22, 2023	82.91	83.48	82.34	82.95	69,888	+0.20(+0.24%)
Feb 21, 2023	84.01	84.01	82.75	82.75	54,613	-3.11(-3.62%)
Feb 17, 2023	85.90	85.90	85.30	85.86	34,645	-0.68(-0.79%)
Feb 16, 2023	86.31	87.42	86.31	86.54	40,559	-0.77(-0.88%)
Feb 15, 2023	87.58	87.58	86.49	87.31	59,811	-1.96(-2.20%)
Feb 14, 2023	87.11	89.81	87.11	89.27	51,175	+0.76(+0.86%)
Feb 13, 2023	87.99	88.81	87.25	88.51	53,001	-2.49(-2.74%)
Feb 10, 2023	90.72	91.23	90.37	91.00	53,894	-0.88(-0.96%)
Feb 09, 2023	92.30	93.47	91.76	91.88	59,260	+3.22(+3.63%)
Feb 08, 2023	89.62	89.88	88.66	88.66	58,641	-2.14(-2.36%)
Feb 07, 2023	87.34	90.80	87.34	90.80	64,478	+3.16(+3.61%)
Feb 06, 2023	88.00	88.00	87.34	87.64	65,087	-3.38(-3.71%)
Feb 03, 2023	90.05	92.20	90.05	91.02	46,445	-2.56(-2.74%)
Feb 02, 2023	93.65	94.03	92.31	93.58	53,573	+1.73(+1.88%)

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.