Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	68.00	68.00	68.00	68.00	226	+0.48(+0.71%)
Dec 28, 2023	68.26	68.26	67.52	67.52	1,677	+0.37(+0.55%)
Dec 27, 2023	67.15	67.15	67.15	67.15	329	-0.85(-1.25%)
Dec 26, 2023	67.19	68.00	67.19	68.00	692	+0.36(+0.53%)
Dec 22, 2023	67.15	69.90	67.15	67.64	842	-0.05(-0.07%)
Dec 21, 2023	67.69	67.69	67.16	67.69	2,167	+0.69(+1.03%)
Dec 20, 2023	66.50	67.00	66.50	67.00	545	-0.30(-0.45%)
Dec 19, 2023	67.30	67.30	67.30	67.30	1,882	-2.60(-3.72%)
Dec 15, 2023				69.90	141	-0.10(-0.14%)
Dec 14, 2023	69.52	70.00	69.52	70.00	878	+1.28(+1.86%)
Dec 13, 2023	67.75	68.72	67.75	68.72	811	+1.22(+1.81%)
Dec 12, 2023	66.76	67.50	66.76	67.50	644	+0.97(+1.46%)
Dec 08, 2023				66.53	137	-2.41(-3.50%)
Dec 07, 2023	68.97	68.97	68.94	68.94	699	+1.17(+1.72%)
Dec 06, 2023	65.50	67.80	65.50	67.77	1,472	+1.27(+1.92%)
Dec 05, 2023	66.50	66.50	66.50	66.50	223	+0.30(+0.45%)
Dec 04, 2023	66.20	66.20	66.20	66.20	812	+0.82(+1.25%)
Dec 01, 2023	65.38	65.38	65.38	65.38	328	+0.89(+1.38%)
Nov 30, 2023	63.70	64.49	63.50	64.49	4,107	-1.40(-2.12%)
Nov 29, 2023	65.50	65.89	65.50	65.89	4,652	+0.14(+0.21%)
Nov 28, 2023	64.80	65.95	64.80	65.75	872	+0.05(+0.08%)
Nov 27, 2023	65.71	65.71	64.63	65.70	1,502	-2.06(-3.04%)
Nov 22, 2023				67.76	78	+2.46(+3.77%)
Nov 20, 2023				65.30	135	-2.00(-2.97%)
Nov 17, 2023	67.30	67.30	67.30	67.30	456	+1.36(+2.06%)
Nov 16, 2023	66.73	67.00	65.94	65.94	703	+0.11(+0.16%)
Nov 15, 2023	65.76	65.83	65.76	65.83	597	+0.67(+1.03%)
Nov 14, 2023	65.91	65.91	65.16	65.16	339	+0.56(+0.87%)
Nov 13, 2023	66.79	66.79	64.42	64.60	28,778	-0.90(-1.37%)
Nov 10, 2023	65.50	65.50	65.50	65.50	163	+1.00(+1.55%)
Nov 08, 2023				64.50	127	-1.86(-2.80%)
Nov 07, 2023	66.36	66.36	66.36	66.36	261	-0.14(-0.21%)
Nov 06, 2023	66.00	66.50	66.00	66.50	504	+2.00(+3.10%)
Nov 02, 2023				64.50	147	-0.81(-1.24%)
Nov 01, 2023	65.31	65.31	65.31	65.31	216	+1.06(+1.65%)
Oct 31, 2023	64.25	64.25	64.25	64.25	240	-0.54(-0.84%)
Oct 30, 2023	64.36	64.79	64.36	64.79	903	-0.21(-0.32%)
Oct 26, 2023				65.00	10	+0.19(+0.29%)
Oct 25, 2023	61.81	65.02	61.81	64.81	3,496	+1.81(+2.87%)
Oct 24, 2023	61.99	64.95	60.52	63.00	14,150	+1.70(+2.77%)
Oct 23, 2023	63.00	65.66	60.00	61.30	4,386	-1.38(-2.20%)
Oct 20, 2023	62.40	65.14	60.10	62.68	2,047	+1.33(+2.17%)
Oct 19, 2023	61.32	63.65	61.32	61.35	1,220	-1.96(-3.10%)
Oct 17, 2023				63.31	156	-0.89(-1.38%)
Oct 16, 2023	60.76	64.20	60.71	64.20	2,090	+4.20(+7.00%)
Oct 13, 2023	59.94	62.00	59.53	60.00	4,468	+0.88(+1.49%)
Oct 12, 2023	60.00	60.00	59.12	59.12	1,964	-2.64(-4.27%)
Oct 11, 2023	63.63	63.63	61.76	61.76	1,122	-3.62(-5.54%)
Oct 10, 2023	65.86	65.88	65.38	65.38	690	+0.39(+0.60%)
Oct 09, 2023	65.48	65.48	62.68	64.99	1,494	+1.06(+1.66%)
Oct 06, 2023	66.80	66.80	63.93	63.93	1,816	-2.42(-3.65%)
Oct 05, 2023	68.00	68.29	66.35	66.35	2,811	-2.14(-3.12%)
Oct 04, 2023	69.27	69.27	67.30	68.49	1,646	-1.91(-2.71%)
Oct 03, 2023	71.50	71.50	67.01	70.40	1,658	-10.50(-12.98%)
Oct 02, 2023	74.40	80.90	74.40	80.90	830	+2.02(+2.56%)
Sep 29, 2023	78.88	78.88	78.88	78.88	258	+2.48(+3.25%)
Sep 28, 2023	76.39	76.39	76.39	76.39	319	+2.19(+2.96%)
Sep 27, 2023	74.20	74.20	74.20	74.20	189	-2.30(-3.01%)
Sep 26, 2023	76.50	76.50	76.50	76.50	156	-0.34(-0.45%)
Sep 25, 2023	76.84	76.84	76.84	76.84	399	-1.98(-2.51%)
Sep 21, 2023				78.82	199	+0.03(+0.04%)
Sep 20, 2023	81.93	81.93	78.79	78.79	1,267	-1.69(-2.10%)
Sep 18, 2023				80.48	97	+1.48(+1.87%)
Sep 15, 2023	79.00	79.00	79.00	79.00	175	-0.19(-0.24%)
Sep 13, 2023				79.19	88	-1.81(-2.23%)
Sep 12, 2023	81.09	81.41	80.50	81.00	1,210	-1.35(-1.64%)
Sep 11, 2023	80.56	82.35	80.56	82.35	1,745	+1.83(+2.27%)
Sep 07, 2023				80.52	35	+0.97(+1.22%)
Sep 06, 2023	79.28	85.05	79.28	79.55	916	-0.10(-0.13%)
Sep 05, 2023	79.88	79.88	79.65	79.65	1,219	-2.60(-3.16%)
Aug 31, 2023				82.25	400	-2.59(-3.05%)
Aug 30, 2023	87.38	87.38	84.84	84.84	413	+2.84(+3.46%)
Aug 29, 2023	82.67	82.67	81.29	82.00	2,085	-0.20(-0.24%)
Aug 28, 2023	80.52	82.20	80.52	82.20	704	+1.20(+1.48%)
Aug 24, 2023				81.00	363	-1.90(-2.29%)
Aug 23, 2023	82.90	82.90	82.90	82.90	212	+0.53(+0.64%)
Aug 22, 2023	82.37	82.37	82.37	82.37	615	-1.91(-2.27%)
Aug 21, 2023	84.82	84.82	83.20	84.28	3,261	-1.00(-1.17%)
Aug 18, 2023	89.99	89.99	85.28	85.28	1,718	-5.49(-6.05%)
Aug 17, 2023	90.77	90.77	90.77	90.77	141	+3.29(+3.76%)
Aug 16, 2023	87.48	87.48	87.48	87.48	264	+1.74(+2.03%)
Aug 15, 2023	87.76	87.76	85.74	85.74	337	-3.62(-4.05%)
Aug 14, 2023	86.54	89.36	86.54	89.36	486	+3.86(+4.52%)
Aug 11, 2023	87.34	87.34	85.50	85.50	433	-3.02(-3.41%)
Aug 09, 2023				88.52	119	+2.32(+2.69%)
Aug 08, 2023	88.54	88.65	85.88	86.20	548	-2.11(-2.39%)
Aug 07, 2023	87.35	88.36	87.35	88.31	646	+0.71(+0.81%)
Aug 04, 2023	87.52	88.50	87.52	87.60	1,192	-0.40(-0.45%)
Aug 03, 2023	88.23	88.35	87.99	88.00	3,266	-0.25(-0.28%)
Aug 02, 2023	88.74	88.74	87.70	88.25	2,610	+0.41(+0.46%)
Aug 01, 2023	89.45	89.45	87.84	87.84	1,044	-0.27(-0.30%)
Jul 31, 2023	89.88	89.88	88.11	88.11	435	-1.77(-1.97%)
Jul 28, 2023	90.60	90.60	89.54	89.88	1,922	+0.50(+0.56%)
Jul 27, 2023	90.00	90.00	89.05	89.38	5,646	+2.00(+2.29%)
Jul 26, 2023	91.50	91.50	87.38	87.38	406	-1.88(-2.11%)
Jul 25, 2023	90.10	90.10	89.26	89.26	883	+0.76(+0.86%)
Jul 24, 2023	89.45	89.45	87.90	88.50	30,422	+0.50(+0.57%)
Jul 20, 2023				88.00	305	+1.70(+1.96%)
Jul 19, 2023	86.30	86.30	86.30	86.30	386	+0.55(+0.65%)
Jul 18, 2023	86.12	86.20	85.75	85.75	658	-1.73(-1.98%)
Jul 17, 2023	85.43	87.48	85.43	87.48	280	+0.93(+1.08%)
Jul 14, 2023	85.15	86.55	85.15	86.55	786	+1.80(+2.13%)
Jul 13, 2023	87.00	87.00	84.75	84.75	459	-2.06(-2.38%)
Jul 12, 2023	85.72	86.81	85.72	86.81	821	+4.12(+4.98%)
Jul 11, 2023	82.69	82.69	82.69	82.69	286	-1.01(-1.20%)
Jul 10, 2023	85.43	85.43	82.65	83.70	2,575	-0.55(-0.65%)
Jul 07, 2023	84.25	84.25	84.25	84.25	328	-3.13(-3.58%)
Jul 06, 2023	89.00	89.00	86.00	87.38	578	+0.66(+0.76%)
Jul 03, 2023				86.72	317	+0.12(+0.14%)
Jun 30, 2023	89.76	89.76	85.38	86.60	4,381	-3.89(-4.30%)
Jun 29, 2023	90.49	90.49	90.49	90.49	646	-1.69(-1.84%)
Jun 28, 2023	94.00	94.00	92.18	92.18	1,091	-2.79(-2.94%)
Jun 27, 2023	94.97	94.97	94.97	94.97	197	+0.14(+0.15%)
Jun 26, 2023	94.83	94.83	94.83	94.83	370	+1.58(+1.69%)
Jun 23, 2023	93.25	93.25	93.25	93.25	522	-0.95(-1.01%)
Jun 22, 2023	94.20	94.20	94.20	94.20	286	+1.05(+1.13%)
Jun 21, 2023	94.26	94.26	93.12	93.15	1,213	-0.60(-0.64%)
Jun 20, 2023	91.90	94.20	91.90	93.75	5,014	+2.20(+2.40%)
Jun 16, 2023	91.55	92.01	91.55	91.55	2,962	-0.54(-0.59%)
Jun 15, 2023	90.95	92.09	90.95	92.09	934	+1.34(+1.48%)
Jun 14, 2023	90.30	91.00	90.00	90.75	2,565	+0.50(+0.55%)
Jun 13, 2023	90.25	90.25	90.25	90.25	167	-0.80(-0.88%)
Jun 12, 2023	91.05	91.05	91.05	91.05	400	+0.69(+0.76%)
Jun 09, 2023	89.11	90.36	89.11	90.36	1,152	+0.62(+0.69%)
Jun 08, 2023	90.00	90.00	89.75	89.75	553	-0.55(-0.61%)
Jun 07, 2023	89.90	90.60	89.90	90.30	1,869	+0.18(+0.20%)
Jun 06, 2023	90.55	91.71	90.12	90.12	2,795	+1.58(+1.79%)
Jun 05, 2023	88.00	89.10	87.95	88.53	2,684	+0.58(+0.67%)
Jun 02, 2023	86.66	87.95	85.57	87.95	1,505	+0.75(+0.86%)
Jun 01, 2023	85.02	87.32	85.02	87.20	6,819	+0.50(+0.58%)
May 31, 2023	85.61	86.70	85.61	86.70	516	-0.50(-0.57%)
May 25, 2023				87.20	100	-0.18(-0.21%)
May 24, 2023	86.38	87.38	86.38	87.38	441	+0.44(+0.50%)
May 23, 2023	88.22	88.22	86.29	86.94	3,372	-0.92(-1.04%)
May 22, 2023	89.39	89.39	86.53	87.86	1,118	-1.09(-1.22%)
May 19, 2023	88.60	88.95	87.44	88.95	405	+1.22(+1.39%)
May 18, 2023	87.65	87.73	87.65	87.73	447	-1.76(-1.96%)
May 16, 2023				89.49	154	-0.68(-0.76%)
May 15, 2023	90.17	90.17	90.17	90.17	433	+0.42(+0.47%)
May 12, 2023	89.75	89.75	89.75	89.75	304	+0.45(+0.50%)
May 11, 2023	88.30	89.30	88.30	89.30	2,167	+0.80(+0.90%)
May 10, 2023	88.12	88.59	88.12	88.50	1,953	+0.17(+0.19%)
May 09, 2023	88.33	88.33	88.33	88.33	182	+0.26(+0.30%)
May 08, 2023	88.07	88.07	88.07	88.07	193	-0.11(-0.12%)
May 04, 2023				88.18	61	+0.19(+0.22%)
May 03, 2023	87.99	87.99	87.99	87.99	750	+0.55(+0.62%)
May 02, 2023	87.70	87.70	87.44	87.44	1,944	-0.86(-0.97%)
May 01, 2023	87.79	88.30	87.79	88.30	343	+1.60(+1.85%)
Apr 28, 2023	87.67	87.67	86.70	86.70	403	-0.30(-0.34%)
Apr 27, 2023	86.80	87.00	86.34	87.00	3,673	+2.97(+3.53%)
Apr 26, 2023	86.21	86.21	84.01	84.03	907	-1.67(-1.94%)
Apr 25, 2023	86.19	86.28	85.70	85.70	1,046	+1.18(+1.39%)
Apr 24, 2023	86.69	86.69	84.51	84.52	3,234	-1.61(-1.87%)
Apr 21, 2023	85.19	86.13	84.53	86.13	644	+1.38(+1.63%)
Apr 20, 2023	85.56	85.56	84.29	84.75	2,337	-0.05(-0.06%)
Apr 19, 2023	85.06	85.10	84.80	84.80	1,006	+0.55(+0.65%)
Apr 18, 2023	85.15	85.15	83.77	84.25	2,485	-0.94(-1.10%)
Apr 17, 2023	86.90	86.90	85.19	85.19	1,528	-1.59(-1.83%)
Apr 14, 2023	86.78	86.78	86.78	86.78	479	+0.69(+0.80%)
Apr 13, 2023	85.90	86.09	85.90	86.09	724	-0.21(-0.25%)
Apr 12, 2023	85.13	86.30	85.13	86.30	687	+1.54(+1.82%)
Apr 11, 2023	85.00	86.00	84.76	84.76	10,441	-0.54(-0.63%)
Apr 10, 2023	84.68	85.30	84.68	85.30	860	-0.08(-0.09%)
Apr 06, 2023	85.03	85.38	84.30	85.38	15,035	+0.78(+0.92%)
Apr 05, 2023	85.02	85.50	84.60	84.60	22,361	-0.30(-0.35%)
Apr 04, 2023	84.80	85.20	83.98	84.90	2,874	+0.90(+1.07%)
Apr 03, 2023	82.36	84.05	82.36	84.00	3,908	+1.40(+1.69%)
Mar 31, 2023	81.04	82.69	81.04	82.60	2,024	+2.67(+3.34%)
Mar 30, 2023	80.64	80.64	79.93	79.93	592	-1.86(-2.28%)
Mar 29, 2023	80.53	81.79	80.53	81.79	6,512	+1.67(+2.08%)
Mar 28, 2023	74.91	83.14	74.91	80.12	8,608	+5.72(+7.69%)
Mar 27, 2023	73.99	74.40	73.99	74.40	601	+2.54(+3.53%)
Mar 24, 2023	73.00	73.00	71.71	71.86	3,069	-0.09(-0.13%)
Mar 23, 2023	72.45	72.90	71.90	71.95	2,377	-0.42(-0.58%)
Mar 22, 2023	72.37	72.37	72.37	72.37	504	+0.21(+0.29%)
Mar 21, 2023	73.15	73.15	71.75	72.16	1,338	-0.84(-1.15%)
Mar 20, 2023	72.97	74.25	72.39	73.00	3,801	+3.64(+5.25%)
Mar 17, 2023	72.50	72.78	69.36	69.36	14,899	-2.83(-3.92%)
Mar 16, 2023	73.43	73.43	72.19	72.19	1,325	-0.21(-0.29%)
Mar 15, 2023	71.10	72.40	71.10	72.40	3,829	+0.00(+0.00%)
Mar 14, 2023	72.22	73.00	71.11	72.40	2,361	-0.61(-0.84%)
Mar 13, 2023	73.01	73.01	73.01	73.01	141	+0.59(+0.81%)
Mar 10, 2023	73.00	73.50	72.42	72.42	691	-0.11(-0.15%)
Mar 09, 2023	72.32	73.15	72.32	72.53	1,901	-1.66(-2.24%)
Mar 08, 2023	74.19	74.19	74.19	74.19	408	+1.54(+2.12%)
Mar 07, 2023	74.13	74.13	72.65	72.65	587	-0.17(-0.23%)
Mar 06, 2023	73.58	73.58	72.82	72.82	835	+0.02(+0.03%)
Mar 03, 2023	72.77	73.68	72.77	72.80	2,309	-0.04(-0.05%)
Mar 02, 2023	73.10	73.10	72.12	72.84	786	+0.44(+0.61%)
Mar 01, 2023	76.72	76.72	72.40	72.40	1,812	-3.57(-4.70%)
Feb 28, 2023	75.97	75.97	75.97	75.97	268	+0.88(+1.17%)
Feb 24, 2023				75.09	108	+0.09(+0.12%)
Feb 23, 2023	75.00	75.00	75.00	75.00	4,355	+0.00(+0.00%)
Feb 22, 2023	74.00	75.87	74.00	75.00	2,154	+0.00(+0.00%)
Feb 21, 2023	74.50	75.00	74.50	75.00	6,854	-0.40(-0.53%)
Feb 16, 2023				75.40	36	-0.18(-0.24%)
Feb 15, 2023	79.00	79.00	75.58	75.58	363	-3.38(-4.28%)
Feb 14, 2023	76.66	78.96	76.66	78.96	552	+4.43(+5.95%)
Feb 13, 2023	68.01	75.98	68.01	74.53	1,666	+1.36(+1.86%)
Feb 09, 2023				73.17	64	-1.67(-2.24%)
Feb 08, 2023	74.84	74.84	74.84	74.84	270	+0.05(+0.07%)
Feb 07, 2023	78.48	78.48	73.55	74.79	737	-0.22(-0.30%)
Feb 06, 2023	75.60	75.60	75.01	75.01	521	-0.46(-0.60%)
Feb 03, 2023	75.47	75.47	75.47	75.47	192	+0.87(+1.17%)
Feb 02, 2023	75.11	76.94	74.60	74.60	542	-0.22(-0.30%)
Feb 01, 2023	74.80	75.44	74.56	74.82	1,311	+0.40(+0.54%)
Jan 31, 2023	74.59	74.71	74.15	74.42	5,942	+0.25(+0.34%)
Jan 30, 2023	74.70	74.75	73.75	74.17	951	+0.69(+0.94%)
Jan 27, 2023	75.02	75.75	73.48	73.48	1,505	+0.27(+0.37%)
Jan 26, 2023	74.60	74.60	72.79	73.21	4,177	-3.79(-4.92%)
Jan 25, 2023	77.04	77.04	77.00	77.00	736	-1.00(-1.28%)
Jan 24, 2023	77.90	78.00	77.90	78.00	973	-1.10(-1.39%)
Jan 20, 2023				79.10	15	+2.60(+3.40%)
Jan 19, 2023	78.26	78.26	76.50	76.50	1,317	-1.00(-1.29%)
Jan 18, 2023	81.13	81.13	77.28	77.50	883	-2.50(-3.12%)
Jan 17, 2023	81.20	81.20	80.00	80.00	741	-0.60(-0.74%)
Jan 13, 2023	81.82	81.82	80.19	80.60	18,626	-0.26(-0.32%)
Jan 12, 2023	81.37	83.46	80.50	80.86	3,946	-1.85(-2.23%)
Jan 11, 2023	84.01	84.01	82.71	82.71	1,123	-1.93(-2.28%)
Jan 10, 2023	90.56	90.56	84.33	84.64	3,957	+0.00(+0.00%)
Jan 09, 2023	87.00	87.00	84.58	84.64	1,574	-1.36(-1.58%)
Jan 06, 2023	84.98	86.00	84.98	86.00	3,689	+1.02(+1.20%)
Jan 05, 2023	85.55	87.55	84.98	84.98	1,005	+1.29(+1.54%)
Jan 04, 2023	76.76	84.60	76.76	83.69	1,814	+0.72(+0.87%)

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.