Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	80.86	81.26	80.63	81.12	1,414,234	+0.38(+0.47%)
Dec 28, 2023	80.49	81.21	80.22	80.74	1,435,817	+0.20(+0.24%)
Dec 27, 2023	80.11	80.59	79.93	80.54	1,169,358	+0.19(+0.23%)
Dec 26, 2023	79.87	80.60	79.61	80.36	893,805	+0.27(+0.33%)
Dec 22, 2023	80.15	80.48	79.26	80.09	1,154,574	+0.24(+0.30%)
Dec 21, 2023	79.49	80.11	79.27	79.86	1,660,077	+0.48(+0.61%)
Dec 20, 2023	80.23	80.62	79.31	79.37	2,169,894	-1.36(-1.68%)
Dec 19, 2023	79.95	80.87	79.46	80.73	2,017,929	+0.80(+1.00%)
Dec 18, 2023	79.61	80.19	79.08	79.93	2,321,554	+0.71(+0.89%)
Dec 15, 2023	79.50	79.68	78.64	79.23	6,862,223	-0.70(-0.87%)
Dec 14, 2023	82.67	82.77	79.36	79.92	3,906,772	-2.70(-3.27%)
Dec 13, 2023	82.62	83.23	82.33	82.63	2,113,575	-0.31(-0.38%)
Dec 12, 2023	81.71	82.97	81.55	82.94	2,862,299	+1.22(+1.49%)
Dec 11, 2023	81.32	82.00	81.12	81.72	1,598,124	+0.55(+0.68%)
Dec 08, 2023	80.63	81.23	80.46	81.17	1,758,674	+0.54(+0.67%)
Dec 07, 2023	80.65	81.08	80.46	80.63	1,794,668	+0.27(+0.33%)
Dec 06, 2023	81.42	81.70	80.14	80.37	1,858,870	-0.87(-1.07%)
Dec 05, 2023	81.22	81.82	80.98	81.23	3,069,093	-0.12(-0.15%)
Dec 04, 2023	80.94	81.94	80.72	81.35	2,254,860	+0.12(+0.15%)
Dec 01, 2023	80.89	81.70	80.64	81.23	2,050,415	-0.10(-0.12%)
Nov 30, 2023	80.46	81.64	79.95	81.33	6,324,850	+1.06(+1.32%)
Nov 29, 2023	80.87	81.13	80.25	80.27	2,194,787	-0.54(-0.67%)
Nov 28, 2023	81.46	81.64	80.80	80.81	2,218,168	-0.78(-0.95%)
Nov 27, 2023	81.49	81.71	81.09	81.59	2,055,827	+0.03(+0.04%)
Nov 24, 2023	81.27	82.06	81.11	81.56	910,261	+0.50(+0.62%)
Nov 22, 2023	80.65	81.34	80.29	81.06	1,648,793	+0.52(+0.65%)
Nov 21, 2023	79.96	81.05	79.65	80.53	1,957,498	+0.72(+0.90%)
Nov 20, 2023	79.88	80.26	79.45	79.82	2,443,999	-0.59(-0.73%)
Nov 17, 2023	79.93	80.59	79.75	80.41	1,862,147	+0.65(+0.81%)
Nov 16, 2023	79.21	80.22	79.09	79.76	2,365,435	+0.68(+0.86%)
Nov 15, 2023	80.36	80.72	79.07	79.08	2,949,249	-1.38(-1.71%)
Nov 14, 2023	80.14	80.79	79.71	80.46	2,726,052	+0.80(+1.00%)
Nov 13, 2023	79.37	80.09	78.91	79.66	1,871,940	-0.05(-0.06%)
Nov 10, 2023	79.46	79.92	79.37	79.71	1,662,511	+0.57(+0.72%)
Nov 09, 2023	78.57	79.51	78.49	79.14	1,636,836	+0.57(+0.72%)
Nov 08, 2023	79.20	79.65	78.41	78.57	2,238,008	-0.65(-0.82%)
Nov 07, 2023	79.59	79.59	78.75	79.22	2,308,333	-0.41(-0.52%)
Nov 06, 2023	80.44	80.69	78.93	79.63	2,457,852	-0.81(-1.01%)
Nov 03, 2023	80.19	80.92	79.45	80.44	2,767,341	+0.49(+0.61%)
Nov 02, 2023	77.33	79.97	76.97	79.95	3,292,033	+2.62(+3.39%)
Nov 01, 2023	76.60	77.57	76.03	77.33	3,853,766	+0.92(+1.20%)
Oct 31, 2023	75.87	76.65	75.41	76.41	6,926,760	+0.69(+0.92%)
Oct 30, 2023	75.33	76.04	75.22	75.72	2,127,652	+0.89(+1.19%)
Oct 27, 2023	75.64	75.88	74.28	74.83	2,563,929	-1.01(-1.33%)
Oct 26, 2023	76.78	77.52	75.78	75.83	2,627,982	-0.72(-0.95%)
Oct 25, 2023	76.27	77.21	75.78	76.56	2,358,257	+0.49(+0.64%)
Oct 24, 2023	75.98	76.53	75.72	76.07	1,673,072	+0.59(+0.78%)
Oct 23, 2023	76.06	76.25	75.47	75.48	2,007,521	-0.41(-0.54%)
Oct 20, 2023	77.58	77.59	75.11	75.89	3,605,556	-1.93(-2.48%)
Oct 19, 2023	78.46	78.98	77.69	77.82	2,221,307	-0.78(-1.00%)
Oct 18, 2023	79.49	79.85	78.54	78.60	2,092,822	-1.03(-1.29%)
Oct 17, 2023	79.13	80.25	78.95	79.63	1,953,095	+0.30(+0.38%)
Oct 16, 2023	78.82	79.97	78.50	79.33	2,142,572	+0.82(+1.05%)
Oct 13, 2023	78.51	79.25	78.24	78.50	1,981,230	+0.38(+0.49%)
Oct 12, 2023	78.26	78.75	77.59	78.12	2,764,883	+0.06(+0.08%)
Oct 11, 2023	77.29	78.11	76.99	78.06	3,158,535	+0.96(+1.24%)
Oct 10, 2023	76.49	77.31	76.37	77.11	3,215,422	+0.62(+0.81%)
Oct 09, 2023	75.91	76.57	75.73	76.49	1,886,000	+0.58(+0.76%)
Oct 06, 2023	74.78	76.02	74.44	75.91	2,905,854	+1.13(+1.52%)
Oct 05, 2023	74.29	75.27	74.01	74.78	1,989,512	+0.36(+0.49%)
Oct 04, 2023	73.72	74.48	73.26	74.42	2,064,448	+0.63(+0.85%)
Oct 03, 2023	74.00	74.77	73.52	73.79	2,205,547	-1.02(-1.36%)
Oct 02, 2023	74.96	75.17	74.07	74.81	2,385,319	-0.27(-0.36%)
Sep 29, 2023	76.01	76.01	74.68	75.08	2,985,842	-0.90(-1.18%)
Sep 28, 2023	75.44	76.08	74.85	75.98	2,053,616	+0.63(+0.83%)
Sep 27, 2023	74.90	75.49	74.28	75.35	2,398,029	+0.58(+0.77%)
Sep 26, 2023	75.55	75.71	74.59	74.78	1,852,970	-0.34(-0.46%)
Sep 25, 2023	74.44	75.31	75.07	75.12	1,593,912	+0.47(+0.63%)
Sep 22, 2023	74.48	75.08	74.01	74.65	1,489,197	+0.15(+0.20%)
Sep 21, 2023	75.32	75.46	74.37	74.50	2,388,994	-0.97(-1.28%)
Sep 20, 2023	75.84	76.30	75.35	75.47	1,705,491	-0.22(-0.28%)
Sep 19, 2023	75.42	75.84	74.76	75.69	2,147,031	+0.44(+0.59%)
Sep 18, 2023	74.83	75.33	73.99	75.25	2,135,498	+0.40(+0.54%)
Sep 15, 2023	75.13	75.41	74.49	74.85	5,336,786	-0.78(-1.03%)
Sep 14, 2023	75.33	75.74	74.87	75.63	2,918,433	+0.90(+1.20%)
Sep 13, 2023	74.86	74.93	74.44	74.73	2,386,580	+0.12(+0.16%)
Sep 12, 2023	74.02	75.05	73.96	74.61	1,936,390	+0.67(+0.90%)
Sep 11, 2023	73.50	74.28	73.37	73.95	1,922,392	+0.74(+1.02%)
Sep 08, 2023	73.11	73.31	72.65	73.20	2,080,683	+0.18(+0.24%)
Sep 07, 2023	72.19	73.65	72.19	73.03	3,241,592	+0.41(+0.57%)
Sep 06, 2023	72.42	72.82	72.02	72.62	2,290,674	+0.03(+0.04%)
Sep 05, 2023	72.99	73.84	72.56	72.59	2,739,800	-0.56(-0.76%)
Sep 01, 2023	73.20	73.57	73.02	73.14	1,797,346	+0.20(+0.27%)
Aug 31, 2023	73.21	73.77	72.85	72.95	2,836,132	-0.11(-0.15%)
Aug 30, 2023	73.36	73.89	73.03	73.06	1,960,782	+0.02(+0.03%)
Aug 29, 2023	73.17	73.22	72.34	73.04	1,509,225	+0.08(+0.11%)
Aug 28, 2023	72.57	73.28	72.19	72.96	1,450,759	+0.32(+0.44%)
Aug 25, 2023	72.91	73.08	72.13	72.64	1,584,600	-0.06(-0.08%)
Aug 24, 2023	71.41	72.95	71.36	72.69	2,074,839	+1.12(+1.56%)
Aug 23, 2023	71.98	71.98	71.20	71.58	2,538,013	-0.22(-0.30%)
Aug 22, 2023	72.42	72.70	71.76	71.79	1,556,855	-0.63(-0.86%)
Aug 21, 2023	72.87	72.96	72.15	72.42	2,110,990	-0.39(-0.53%)
Aug 18, 2023	72.90	73.63	72.44	72.81	2,944,681	-0.74(-1.01%)
Aug 17, 2023	74.10	74.61	73.49	73.55	1,711,322	-0.21(-0.29%)
Aug 16, 2023	73.45	74.33	73.45	73.76	1,653,120	+0.10(+0.13%)
Aug 15, 2023	74.02	74.12	73.57	73.66	1,988,740	-0.89(-1.19%)
Aug 14, 2023	74.38	74.73	74.04	74.55	1,868,666	+0.18(+0.25%)
Aug 11, 2023	73.52	74.44	73.36	74.37	1,723,404	+0.72(+0.98%)
Aug 10, 2023	74.01	74.70	73.41	73.65	1,901,955	+0.04(+0.05%)
Aug 09, 2023	75.19	75.19	73.51	73.61	3,079,820	-1.35(-1.80%)
Aug 08, 2023	75.18	75.44	74.44	74.96	3,395,257	-0.87(-1.14%)
Aug 07, 2023	75.01	76.29	74.96	75.82	2,367,106	+1.07(+1.43%)
Aug 04, 2023	75.25	76.08	74.44	74.75	2,680,892	-0.19(-0.26%)
Aug 03, 2023	74.48	75.23	73.62	74.95	2,879,088	+0.79(+1.06%)
Aug 02, 2023	72.37	75.22	71.01	74.16	5,147,196	+4.02(+5.73%)
Aug 01, 2023	70.46	70.70	70.12	70.14	2,272,025	-0.22(-0.32%)
Jul 31, 2023	70.46	70.81	70.01	70.37	3,070,980	-0.05(-0.07%)
Jul 28, 2023	70.48	70.72	70.01	70.42	1,850,517	+0.32(+0.46%)
Jul 27, 2023	70.97	71.08	70.09	70.09	2,220,661	-0.69(-0.98%)
Jul 26, 2023	70.60	71.26	70.17	70.79	1,926,552	+0.26(+0.37%)
Jul 25, 2023	70.30	70.63	70.07	70.52	2,069,807	+0.04(+0.06%)
Jul 24, 2023	70.49	71.06	70.31	70.48	1,634,700	+0.05(+0.07%)
Jul 21, 2023	70.60	70.83	70.05	70.44	2,260,637	+0.02(+0.03%)
Jul 20, 2023	69.71	70.45	69.40	70.42	1,849,722	+1.04(+1.50%)
Jul 19, 2023	68.79	69.50	68.52	69.38	1,936,723	+0.37(+0.54%)
Jul 18, 2023	68.56	69.21	68.01	69.01	1,689,030	+0.54(+0.80%)
Jul 17, 2023	67.50	68.87	67.12	68.46	1,567,947	+0.78(+1.15%)
Jul 14, 2023	68.18	68.29	67.22	67.68	1,733,391	-0.36(-0.53%)
Jul 13, 2023	68.00	68.33	67.69	68.04	1,878,046	-0.29(-0.43%)
Jul 12, 2023	69.05	69.11	68.10	68.33	2,471,934	-0.24(-0.35%)
Jul 11, 2023	67.72	68.64	67.68	68.58	2,318,393	+0.90(+1.34%)
Jul 10, 2023	68.13	68.31	67.42	67.67	2,235,666	-0.46(-0.67%)
Jul 07, 2023	67.61	68.72	67.61	68.13	2,681,566	+0.39(+0.57%)
Jul 06, 2023	67.57	67.84	67.21	67.74	2,449,759	-0.26(-0.39%)
Jul 05, 2023	67.57	68.25	67.32	68.00	2,475,278	-0.27(-0.40%)
Jul 03, 2023	67.70	68.64	67.57	68.28	979,604	+0.38(+0.56%)
Jun 30, 2023	67.55	68.09	67.37	67.90	1,943,436	+0.66(+0.98%)
Jun 29, 2023	66.58	67.33	66.48	67.24	1,531,023	+0.72(+1.08%)
Jun 28, 2023	66.30	66.66	65.82	66.52	2,185,137	-0.12(-0.18%)
Jun 27, 2023	65.93	66.84	65.29	66.63	1,532,847	+0.89(+1.36%)
Jun 26, 2023	65.33	66.10	65.19	65.74	1,671,620	+0.43(+0.66%)
Jun 23, 2023	65.40	65.81	65.09	65.31	3,050,896	-0.39(-0.59%)
Jun 22, 2023	65.68	65.86	65.27	65.70	1,857,936	+0.01(+0.01%)
Jun 21, 2023	65.37	66.12	64.76	65.69	3,043,537	-0.26(-0.40%)
Jun 20, 2023	67.04	67.12	65.87	65.95	2,996,578	-1.59(-2.35%)
Jun 16, 2023	67.97	68.36	67.43	67.54	5,744,198	-0.32(-0.47%)
Jun 15, 2023	66.80	67.93		67.86	2,154,372	+2.47(+3.78%)
May 08, 2023	65.79	66.01	65.32	65.39	1,676,350	+0.05(+0.07%)
May 05, 2023	65.44	66.00	64.78	65.34	2,545,605	+0.74(+1.15%)
May 04, 2023	64.66	64.67	63.00	64.59	3,630,666	-0.52(-0.80%)
May 03, 2023	66.55	66.85	65.09	65.12	2,095,652	-1.24(-1.86%)
May 02, 2023	67.25	67.30	65.85	66.35	3,129,912	-1.66(-2.44%)
May 01, 2023	67.52	68.34	66.91	68.02	2,976,251	+0.49(+0.73%)
Apr 28, 2023	67.12	68.03	66.25	67.52	4,342,524	+0.37(+0.55%)
Apr 27, 2023	63.41	67.25	62.78	67.16	3,896,779	+3.94(+6.24%)
Apr 26, 2023	63.11	63.73	62.73	63.21	2,908,657	-0.37(-0.58%)
Apr 25, 2023	63.62	63.99	63.11	63.58	2,431,920	-0.30(-0.47%)
Apr 24, 2023	63.71	64.13	63.61	63.88	1,933,288	+0.10(+0.15%)
Apr 21, 2023	64.23	64.28	62.87	63.78	2,354,544	-0.48(-0.75%)
Apr 20, 2023	64.67	64.85	63.99	64.27	1,677,668	-0.44(-0.69%)
Apr 19, 2023	64.87	65.06	64.44	64.71	1,926,236	+0.05(+0.07%)
Apr 18, 2023	64.43	64.91	64.18	64.66	2,172,797	+0.31(+0.48%)
Apr 17, 2023	63.74	64.37	63.13	64.35	2,362,295	+0.35(+0.54%)
Apr 14, 2023	64.33	64.67	63.62	64.00	2,150,320	-0.09(-0.14%)
Apr 13, 2023	63.59	64.24	63.42	64.09	2,734,050	+0.31(+0.48%)
Apr 12, 2023	63.78	64.29	63.35	63.78	2,388,815	+0.26(+0.41%)
Apr 11, 2023	62.83	63.79	62.72	63.52	1,953,857	+0.72(+1.14%)
Apr 10, 2023	62.17	62.82	61.93	62.81	1,846,410	+0.40(+0.63%)
Apr 06, 2023	62.46	62.64	61.98	62.41	2,436,915	+0.10(+0.16%)
Apr 05, 2023	61.37	62.58	60.98	62.31	2,306,782	+0.53(+0.86%)
Apr 04, 2023	62.93	62.93	61.35	61.78	1,981,354	-0.73(-1.16%)
Apr 03, 2023	62.30	63.01	61.95	62.51	2,541,924	+0.14(+0.22%)
Mar 31, 2023	62.36	62.52	61.87	62.37	2,803,160	+0.22(+0.36%)
Mar 30, 2023	62.52	62.63	61.78	62.15	1,970,607	+0.00(+0.00%)
Mar 29, 2023	62.20	62.33	61.60	62.15	1,740,753	+0.71(+1.15%)
Mar 28, 2023	61.15	61.51	60.85	61.44	1,724,564	+0.44(+0.71%)
Mar 27, 2023	61.64	61.96	60.83	61.01	2,401,065	+0.22(+0.37%)
Mar 24, 2023	59.70	60.90	59.26	60.79	2,238,350	+0.34(+0.56%)
Mar 23, 2023	60.73	61.40	60.10	60.45	2,269,459	-0.58(-0.95%)
Mar 22, 2023	62.65	62.81	61.02	61.03	2,085,529	-1.52(-2.43%)
Mar 21, 2023	62.53	62.98	62.32	62.54	3,011,905	+1.28(+2.08%)
Mar 20, 2023	59.70	61.67	59.13	61.27	3,233,021	+2.02(+3.41%)
Mar 17, 2023	60.15	60.15	58.67	59.25	7,617,007	-1.15(-1.90%)
Mar 16, 2023	58.63	60.75	58.31	60.40	3,190,150	+1.20(+2.02%)
Mar 15, 2023	59.32	59.60	58.19	59.20	3,642,034	-1.82(-2.98%)
Mar 14, 2023	61.32	61.95	60.50	61.02	3,488,937	+0.93(+1.54%)
Mar 13, 2023	60.56	61.54	59.64	60.09	5,309,701	-1.81(-2.92%)
Mar 10, 2023	62.21	62.89	61.61	61.90	3,739,476	-0.78(-1.25%)
Mar 09, 2023	64.02	64.28	62.38	62.68	3,343,632	-1.24(-1.94%)
Mar 08, 2023	64.92	64.97	63.36	63.92	2,412,525	-0.91(-1.40%)
Mar 07, 2023	66.06	66.10	64.53	64.83	1,941,118	-1.12(-1.70%)
Mar 06, 2023	66.09	66.50	65.87	65.95	2,220,791	-0.21(-0.32%)
Mar 03, 2023	65.05	66.31	64.96	66.16	1,914,120	+0.85(+1.30%)
Mar 02, 2023	65.54	65.73	64.53	65.31	2,052,567	-0.54(-0.82%)
Mar 01, 2023	65.92	66.91	65.67	65.85	2,551,454	-0.03(-0.04%)
Feb 28, 2023	66.15	66.46	65.75	65.88	3,172,503	-0.08(-0.12%)
Feb 27, 2023	66.39	66.84	65.85	65.96	1,825,549	-0.33(-0.50%)
Feb 24, 2023	65.34	66.50	65.27	66.29	1,877,264	+0.55(+0.84%)
Feb 23, 2023	66.34	66.82	65.35	65.73	2,066,690	-0.35(-0.53%)
Feb 22, 2023	65.84	66.32	65.56	66.08	2,100,722	+0.22(+0.34%)
Feb 21, 2023	66.66	66.83	65.57	65.86	1,923,257	-1.20(-1.79%)
Feb 17, 2023	66.70	67.23	66.65	67.06	1,831,578	+0.23(+0.35%)
Feb 16, 2023	66.37	67.41	66.24	66.83	1,758,136	-0.14(-0.20%)
Feb 15, 2023	66.55	67.01	66.32	66.96	1,677,234	+0.06(+0.09%)
Feb 14, 2023	68.02	68.24	66.87	66.90	2,583,760	-1.33(-1.95%)
Feb 13, 2023	67.09	68.35	66.88	68.24	2,360,824	+1.09(+1.62%)
Feb 10, 2023	66.92	67.21	66.72	67.15	1,742,740	+0.24(+0.36%)
Feb 09, 2023	68.14	68.36	66.83	66.91	1,977,878	-0.80(-1.18%)
Feb 08, 2023	66.89	68.12	66.56	67.71	2,310,327	+0.49(+0.73%)
Feb 07, 2023	66.37	67.51	66.35	67.22	2,292,970	+0.36(+0.53%)
Feb 06, 2023	66.49	67.01	65.97	66.86	2,271,728	+0.18(+0.27%)
Feb 03, 2023	65.93	67.13	65.91	66.68	3,468,797	+0.47(+0.71%)
Feb 02, 2023	70.69	70.69	65.69	66.21	5,793,379	-4.21(-5.98%)
Feb 01, 2023	70.49	70.87	69.81	70.42	3,291,213	-0.21(-0.30%)
Jan 31, 2023	70.18	70.70	69.47	70.63	4,922,173	+0.44(+0.63%)
Jan 30, 2023	69.81	70.72	69.30	70.19	1,849,131	+0.12(+0.18%)
Jan 27, 2023	70.13	70.41	69.73	70.06	2,446,274	-0.05(-0.07%)
Jan 26, 2023	70.34	70.51	69.20	70.11	2,998,484	-0.12(-0.18%)
Jan 25, 2023	69.62	70.26	69.37	70.24	2,550,783	+0.28(+0.40%)
Jan 24, 2023	69.31	69.98	68.04	69.96	2,434,566	+1.21(+1.76%)
Jan 23, 2023	68.27	69.23	68.02	68.75	2,588,664	+0.47(+0.69%)
Jan 20, 2023	68.21	68.33	67.30	68.28	9,333,788	+0.36(+0.52%)
Jan 19, 2023	68.81	69.00	67.91	67.92	2,490,897	-1.15(-1.67%)
Jan 18, 2023	69.56	70.09	68.98	69.07	2,652,082	-0.54(-0.77%)
Jan 17, 2023	70.06	70.23	69.31	69.61	3,425,538	-0.39(-0.56%)
Jan 13, 2023	68.54	70.06	67.96	70.01	2,061,485	+1.01(+1.46%)
Jan 12, 2023	69.31	69.58	68.76	69.00	2,138,208	-0.11(-0.15%)
Jan 11, 2023	69.17	69.47	68.61	69.10	2,592,409	-0.09(-0.13%)
Jan 10, 2023	68.94	69.43	68.57	69.19	2,195,594	+0.53(+0.77%)
Jan 09, 2023	70.63	70.78	68.64	68.66	3,539,524	-2.30(-3.24%)
Jan 06, 2023	69.33	71.13	68.71	70.96	3,303,599	+2.25(+3.27%)
Jan 05, 2023	69.00	69.30	68.42	68.71	2,933,589	-0.40(-0.58%)
Jan 04, 2023	69.40	69.61	68.87	69.11	3,645,992	+0.33(+0.47%)

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.