Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	158.80	158.80	154.00	155.62	65,576	-2.09(-1.33%)
Dec 28, 2023	157.31	160.00	155.62	157.71	60,287	-0.21(-0.13%)
Dec 27, 2023	155.37	158.02	154.08	157.92	46,748	+2.71(+1.75%)
Dec 26, 2023	154.00	157.50	153.00	155.21	42,845	+2.39(+1.56%)
Dec 22, 2023	152.78	155.49	149.54	152.82	52,405	+0.82(+0.54%)
Dec 21, 2023	157.49	159.78	151.06	152.00	102,734	-2.39(-1.55%)
Dec 20, 2023	153.26	157.85	151.70	154.39	112,346	+0.35(+0.23%)
Dec 19, 2023	150.25	156.24	149.00	154.04	125,289	+6.87(+4.67%)
Dec 18, 2023	148.24	149.24	142.62	147.17	107,466	-1.88(-1.26%)
Dec 15, 2023	160.94	162.50	144.37	149.05	248,292	-12.04(-7.47%)
Dec 14, 2023	149.93	161.23	149.00	161.09	219,521	+13.30(+9.00%)
Dec 13, 2023	141.12	148.50	132.10	147.79	200,937	+7.82(+5.59%)
Dec 12, 2023	139.17	142.73	135.50	139.97	132,526	-0.03(-0.02%)
Dec 11, 2023	138.67	144.57	136.16	140.00	159,108	+0.99(+0.71%)
Dec 08, 2023	129.50	140.31	126.85	139.01	227,535	+9.02(+6.94%)
Dec 07, 2023	120.65	129.99	118.90	129.99	149,574	+11.75(+9.94%)
Dec 06, 2023	108.49	121.92	108.49	118.24	176,032	+10.54(+9.79%)
Dec 05, 2023	99.30	109.80	99.30	107.70	101,711	+8.80(+8.90%)
Dec 04, 2023	95.39	99.30	95.30	98.90	93,247	+3.78(+3.97%)
Dec 01, 2023	89.62	95.30	89.06	95.12	68,588	+4.72(+5.22%)
Nov 30, 2023	89.90	92.18	87.78	90.40	68,787	+1.09(+1.22%)
Nov 29, 2023	87.83	90.13	87.83	89.31	44,758	+2.39(+2.75%)
Nov 28, 2023	89.93	91.19	86.61	86.92	41,966	-2.97(-3.30%)
Nov 27, 2023	90.56	91.27	88.77	89.89	37,364	-1.13(-1.24%)
Nov 24, 2023	90.87	92.04	90.55	91.02	11,083	-0.73(-0.80%)
Nov 22, 2023	90.69	93.18	90.34	91.75	23,125	+1.99(+2.22%)
Nov 21, 2023	90.50	91.41	89.00	89.76	31,792	-1.24(-1.36%)
Nov 20, 2023	92.68	92.68	89.94	91.00	33,462	+0.50(+0.55%)
Nov 17, 2023	89.20	90.79	87.50	90.50	70,909	+2.69(+3.06%)
Nov 16, 2023	90.89	92.73	87.38	87.81	51,919	-2.36(-2.62%)
Nov 15, 2023	91.50	93.05	89.27	90.17	46,952	-0.42(-0.46%)
Nov 14, 2023	84.36	91.43	84.36	90.59	81,577	+8.69(+10.61%)
Nov 13, 2023	80.94	83.13	80.50	81.90	28,832	-0.80(-0.97%)
Nov 10, 2023	80.26	83.36	78.97	82.70	66,919	+3.12(+3.92%)
Nov 09, 2023	83.82	84.79	78.79	79.58	49,396	-2.96(-3.59%)
Nov 08, 2023	82.39	82.89	81.00	82.54	38,296	+0.65(+0.79%)
Nov 07, 2023	79.00	83.22	78.70	81.89	56,263	+2.20(+2.76%)
Nov 06, 2023	84.96	84.96	78.90	79.69	51,401	-4.80(-5.68%)
Nov 03, 2023	80.89	86.69	80.34	84.49	106,267	+5.99(+7.63%)
Nov 02, 2023	80.00	81.99	77.56	78.50	121,326	+4.63(+6.27%)
Nov 01, 2023	69.20	75.70	68.50	73.87	88,076	+4.39(+6.32%)
Oct 31, 2023	66.57	71.08	66.57	69.48	46,816	+2.45(+3.66%)
Oct 30, 2023	67.12	67.78	65.51	67.03	34,509	+0.67(+1.01%)
Oct 27, 2023	67.94	67.94	65.22	66.36	42,655	-1.14(-1.69%)
Oct 26, 2023	67.32	68.45	66.28	67.50	35,787	+0.22(+0.33%)
Oct 25, 2023	68.85	69.81	66.67	67.28	54,303	-1.75(-2.54%)
Oct 24, 2023	71.49	71.86	68.35	69.03	47,075	-2.09(-2.94%)
Oct 23, 2023	68.83	72.31	67.85	71.12	38,500	+1.88(+2.72%)
Oct 20, 2023	70.12	71.00	68.05	69.24	72,660	-0.59(-0.84%)
Oct 19, 2023	72.18	74.06	69.36	69.83	67,491	-2.76(-3.80%)
Oct 18, 2023	75.70	75.70	72.40	72.59	80,957	-4.31(-5.60%)
Oct 17, 2023	78.03	80.71	76.90	76.90	63,620	-1.86(-2.36%)
Oct 16, 2023	81.14	81.19	76.30	78.76	63,929	-1.12(-1.40%)
Oct 13, 2023	81.24	82.88	79.59	79.88	71,891	+0.10(+0.13%)
Oct 12, 2023	84.50	84.50	77.59	79.78	121,114	-5.07(-5.98%)
Oct 11, 2023	89.02	89.94	84.33	84.85	45,482	-3.75(-4.23%)
Oct 10, 2023	85.76	92.33	85.76	88.60	65,550	+2.84(+3.31%)
Oct 09, 2023	83.62	86.87	82.17	85.76	51,915	-0.13(-0.15%)
Oct 06, 2023	85.20	88.37	84.64	85.89	77,675	+0.46(+0.54%)
Oct 05, 2023	90.97	91.43	85.01	85.43	75,907	-6.14(-6.71%)
Oct 04, 2023	91.35	92.46	90.31	91.57	30,165	+1.57(+1.74%)
Oct 03, 2023	99.64	99.64	89.00	90.00	108,693	-12.13(-11.88%)
Oct 02, 2023	102.17	105.67	101.41	102.13	45,899	+0.47(+0.46%)
Sep 29, 2023	104.70	104.82	100.44	101.66	40,652	-1.78(-1.72%)
Sep 28, 2023	99.52	104.72	99.52	103.44	39,128	+3.95(+3.97%)
Sep 27, 2023	100.44	101.77	96.77	99.49	43,030	+0.30(+0.30%)
Sep 26, 2023	99.56	101.18	98.36	99.19	41,163	-1.92(-1.90%)
Sep 25, 2023	101.00	102.29	100.69	101.11	39,033	-0.54(-0.53%)
Sep 22, 2023	103.22	103.22	99.60	101.65	47,879	-0.18(-0.18%)
Sep 21, 2023	103.56	104.42	99.80	101.83	48,511	-3.56(-3.38%)
Sep 20, 2023	109.62	111.11	105.26	105.39	31,865	-2.30(-2.14%)
Sep 19, 2023	110.82	112.75	107.24	107.69	58,859	-3.99(-3.57%)
Sep 18, 2023	112.98	114.32	110.79	111.68	47,490	-1.60(-1.41%)
Sep 15, 2023	115.04	115.04	109.62	113.28	81,249	-3.64(-3.11%)
Sep 14, 2023	117.39	119.82	114.91	116.92	33,967	+1.27(+1.10%)
Sep 13, 2023	119.00	120.50	114.45	115.65	48,341	-4.27(-3.56%)
Sep 12, 2023	122.72	124.85	119.32	119.92	41,633	-3.14(-2.55%)
Sep 11, 2023	124.62	125.25	122.39	123.06	33,531	+0.38(+0.31%)
Sep 08, 2023	122.88	127.99	121.23	122.68	47,332	-1.04(-0.84%)
Sep 07, 2023	123.04	125.02	118.09	123.72	55,976	+0.26(+0.21%)
Sep 06, 2023	120.16	123.65	118.85	123.46	66,614	+3.30(+2.75%)
Sep 05, 2023	124.00	124.00	116.05	120.16	126,941	-5.19(-4.14%)
Sep 01, 2023	118.35	126.21	116.28	125.35	118,732	+6.51(+5.48%)
Aug 31, 2023	116.00	119.83	114.28	118.84	176,574	+2.96(+2.55%)
Aug 30, 2023	103.07	116.71	102.55	115.88	180,895	+15.50(+15.44%)
Aug 29, 2023	95.10	101.20	94.65	100.38	61,336	+5.00(+5.24%)
Aug 28, 2023	95.65	96.06	92.75	95.38	89,320	+1.21(+1.28%)
Aug 25, 2023	94.47	95.94	89.62	94.17	79,003	-0.22(-0.23%)
Aug 24, 2023	96.73	97.70	94.05	94.39	49,061	-1.57(-1.64%)
Aug 23, 2023	92.58	96.91	92.58	95.96	35,961	+3.38(+3.65%)
Aug 22, 2023	91.91	94.21	90.75	92.58	38,214	+0.83(+0.90%)
Aug 21, 2023	95.20	95.20	90.08	91.75	73,057	-2.40(-2.55%)
Aug 18, 2023	90.84	95.36	89.77	94.15	46,613	+2.41(+2.63%)
Aug 17, 2023	100.52	101.48	91.27	91.74	83,661	-8.69(-8.65%)
Aug 16, 2023	105.10	105.31	100.22	100.43	25,457	-4.60(-4.38%)
Aug 15, 2023	104.34	105.50	102.30	105.03	22,967	-0.14(-0.13%)
Aug 14, 2023	102.98	105.98	102.26	105.17	44,297	+1.64(+1.58%)
Aug 11, 2023	105.56	106.31	102.97	103.53	43,500	-2.24(-2.12%)
Aug 10, 2023	106.48	108.52	104.00	105.77	22,798	-0.79(-0.74%)
Aug 09, 2023	107.60	109.00	104.59	106.56	28,667	-0.91(-0.85%)
Aug 08, 2023	104.62	107.75	104.20	107.47	23,032	+0.72(+0.67%)
Aug 07, 2023	103.79	107.13	102.62	106.75	30,942	+2.26(+2.16%)
Aug 04, 2023	102.77	106.58	101.66	104.49	33,327	+3.18(+3.14%)
Aug 03, 2023	105.41	105.41	99.02	101.31	58,981	-4.63(-4.37%)
Aug 02, 2023	107.60	107.60	103.34	105.94	31,185	-2.50(-2.31%)
Aug 01, 2023	106.07	109.99	106.07	108.44	40,411	+1.82(+1.71%)
Jul 31, 2023	107.83	107.83	103.24	106.62	49,638	-0.57(-0.53%)
Jul 28, 2023	101.59	107.75	101.40	107.19	57,777	+7.02(+7.01%)
Jul 27, 2023	100.79	102.28	99.39	100.17	39,850	+0.34(+0.34%)
Jul 26, 2023	99.59	101.05	98.67	99.83	55,138	-0.62(-0.62%)
Jul 25, 2023	100.58	103.88	100.34	100.45	39,475	-0.13(-0.13%)
Jul 24, 2023	100.17	101.70	98.21	100.58	47,681	+0.92(+0.92%)
Jul 21, 2023	102.42	104.16	98.95	99.66	72,120	-2.08(-2.04%)
Jul 20, 2023	106.96	106.96	100.47	101.74	74,740	-5.47(-5.10%)
Jul 19, 2023	110.00	110.00	106.47	107.21	44,198	-1.95(-1.79%)
Jul 18, 2023	108.87	110.15	108.03	109.16	44,930	+0.04(+0.04%)
Jul 17, 2023	108.11	110.96	107.70	109.12	45,715	-0.07(-0.06%)
Jul 14, 2023	107.07	109.35	106.90	109.19	44,664	+2.04(+1.90%)
Jul 13, 2023	105.10	107.84	102.77	107.15	87,279	+2.20(+2.10%)
Jul 12, 2023	101.00	105.05	100.53	104.95	78,953	+5.38(+5.40%)
Jul 11, 2023	95.01	101.95	95.01	99.57	87,655	+4.70(+4.95%)
Jul 10, 2023	92.52	96.76	92.52	94.87	44,711	+2.23(+2.41%)
Jul 07, 2023	91.55	95.09	90.92	92.64	80,764	+1.09(+1.19%)
Jul 06, 2023	93.90	95.72	89.67	91.55	67,379	-4.04(-4.23%)
Jul 05, 2023	94.14	96.11	93.72	95.59	52,568	+0.38(+0.40%)
Jul 03, 2023	98.35	99.73	94.14	95.21	32,241	-4.00(-4.03%)
Jun 30, 2023	96.25	100.65	95.00	99.21	113,067	+4.22(+4.44%)
Jun 29, 2023	96.48	97.39	94.12	94.99	72,354	-1.93(-1.99%)
Jun 28, 2023	95.00	99.70	93.04	96.92	66,294	+2.21(+2.33%)
Jun 27, 2023	91.10	95.53	91.02	94.71	77,024	+3.61(+3.96%)
Jun 26, 2023	92.30	95.47	90.95	91.10	65,636	-1.23(-1.33%)
Jun 23, 2023	92.24	95.00	91.05	92.33	236,710	-1.09(-1.17%)
Jun 22, 2023	98.92	99.45	93.15	93.42	57,671	-5.91(-5.95%)
Jun 21, 2023	99.63	102.79	98.99	99.33	130,480	-0.20(-0.20%)
Jun 20, 2023	97.56	101.35	97.56	99.53	36,302	+1.71(+1.75%)
Jun 16, 2023	100.53	101.45	96.93	97.82	50,711	-1.62(-1.63%)
Jun 15, 2023	100.05	100.75	98.46	99.44	52,016	+22.39(+29.06%)
May 08, 2023	74.49	77.21	74.02	77.05	32,203	+2.21(+2.95%)
May 05, 2023	74.11	75.06	72.98	74.84	38,289	+2.33(+3.21%)
May 04, 2023	74.27	75.75	71.88	72.51	57,016	-2.29(-3.06%)
May 03, 2023	73.80	77.32	73.80	74.80	59,256	+0.75(+1.01%)
May 02, 2023	73.08	74.61	71.22	74.05	42,563	+0.64(+0.87%)
May 01, 2023	73.72	75.27	72.29	73.41	66,078	-0.36(-0.49%)
Apr 28, 2023	70.46	74.00	70.00	73.77	53,857	+2.91(+4.11%)
Apr 27, 2023	68.35	71.40	67.10	70.86	33,223	+3.16(+4.67%)
Apr 26, 2023	71.65	72.10	67.31	67.70	55,186	-4.31(-5.99%)
Apr 25, 2023	71.83	73.36	71.30	72.01	50,769	-0.77(-1.06%)
Apr 24, 2023	71.23	73.50	70.87	72.78	98,906	+1.71(+2.41%)
Apr 21, 2023	70.74	71.71	69.27	71.07	51,428	+0.56(+0.79%)
Apr 20, 2023	70.50	73.29	70.22	70.51	48,340	+0.18(+0.26%)
Apr 19, 2023	70.58	71.90	69.42	70.33	49,309	-0.44(-0.62%)
Apr 18, 2023	66.89	71.68	66.80	70.77	88,958	+4.68(+7.08%)
Apr 17, 2023	64.74	66.45	63.39	66.09	53,678	+1.54(+2.39%)
Apr 14, 2023	65.08	66.23	64.00	64.55	43,514	-0.34(-0.52%)
Apr 13, 2023	65.25	66.32	63.50	64.89	48,216	+0.21(+0.32%)
Apr 12, 2023	66.61	66.61	64.29	64.68	26,948	-1.19(-1.81%)
Apr 11, 2023	64.40	66.55	64.07	65.87	22,978	+2.31(+3.63%)
Apr 10, 2023	61.91	64.21	61.63	63.56	67,482	+1.36(+2.19%)
Apr 06, 2023	62.69	62.69	61.10	62.20	48,787	-0.23(-0.37%)
Apr 05, 2023	63.84	64.66	61.41	62.43	57,849	-1.98(-3.07%)
Apr 04, 2023	68.96	69.29	64.22	64.41	48,633	-4.26(-6.20%)
Apr 03, 2023	68.02	69.46	66.93	68.67	70,550	+0.83(+1.22%)
Mar 31, 2023	65.92	67.84	64.82	67.84	51,466	+2.61(+4.00%)
Mar 30, 2023	66.14	66.53	64.70	65.23	33,878	+0.14(+0.22%)
Mar 29, 2023	66.74	66.74	63.65	65.09	67,748	-0.53(-0.81%)
Mar 28, 2023	65.50	67.32	64.14	65.62	62,036	-0.15(-0.23%)
Mar 27, 2023	67.16	68.77	65.52	65.77	59,707	+0.02(+0.03%)
Mar 24, 2023	64.66	66.43	62.60	65.75	51,874	+0.42(+0.64%)
Mar 23, 2023	65.88	68.05	64.57	65.33	62,694	+0.51(+0.79%)
Mar 22, 2023	64.83	67.30	63.45	64.82	56,445	+0.07(+0.11%)
Mar 21, 2023	63.05	66.14	62.28	64.75	101,201	+3.35(+5.46%)
Mar 20, 2023	64.10	65.67	61.24	61.40	106,834	-1.94(-3.06%)
Mar 17, 2023	64.17	65.29	62.60	63.34	121,999	-1.22(-1.89%)
Mar 16, 2023	62.47	65.70	61.01	64.56	71,036	+1.76(+2.80%)
Mar 15, 2023	63.21	67.12	62.14	62.80	130,396	-1.86(-2.88%)
Mar 14, 2023	65.65	66.88	63.80	64.66	74,955	+1.08(+1.70%)
Mar 13, 2023	63.21	65.30	62.61	63.58	81,225	-1.45(-2.23%)
Mar 10, 2023	68.17	68.17	63.21	65.03	107,429	-3.31(-4.84%)
Mar 09, 2023	70.94	71.45	68.21	68.34	61,810	-2.54(-3.58%)
Mar 08, 2023	67.44	70.98	66.91	70.88	65,738	+4.04(+6.04%)
Mar 07, 2023	66.48	67.67	65.54	66.84	66,872	+0.46(+0.69%)
Mar 06, 2023	70.63	71.10	65.80	66.38	122,296	-3.92(-5.58%)
Mar 03, 2023	68.35	71.08	67.21	70.30	66,298	+2.40(+3.53%)
Mar 02, 2023	66.20	68.33	65.28	67.90	91,445	+1.11(+1.66%)
Mar 01, 2023	68.30	70.56	65.71	66.79	89,469	-1.32(-1.94%)
Feb 28, 2023	66.90	70.90	66.10	68.11	144,547	+0.28(+0.41%)
Feb 27, 2023	64.88	68.32	64.88	67.83	87,577	+3.70(+5.77%)
Feb 24, 2023	64.90	66.57	63.10	64.13	57,241	-2.49(-3.74%)
Feb 23, 2023	63.81	67.17	62.07	66.62	39,823	+3.52(+5.58%)
Feb 22, 2023	62.64	63.91	61.72	63.10	75,161	+0.88(+1.41%)
Feb 21, 2023	61.53	62.96	60.06	62.22	89,454	-1.03(-1.63%)
Feb 17, 2023	66.71	67.35	62.01	63.25	87,066	-3.75(-5.60%)
Feb 16, 2023	67.09	69.01	66.57	67.00	49,785	-1.77(-2.57%)
Feb 15, 2023	67.08	69.52	66.47	68.77	26,631	+1.01(+1.49%)
Feb 14, 2023	67.36	68.59	66.00	67.76	59,979	-0.28(-0.41%)
Feb 13, 2023	66.25	68.04	65.18	68.04	114,871	+2.27(+3.45%)
Feb 10, 2023	66.00	66.31	64.01	65.77	79,940	-0.76(-1.14%)
Feb 09, 2023	67.90	68.92	65.80	66.53	66,340	-0.36(-0.54%)
Feb 08, 2023	73.33	74.25	66.44	66.89	118,418	-7.18(-9.69%)
Feb 07, 2023	71.15	74.50	70.34	74.07	102,339	+2.59(+3.62%)
Feb 06, 2023	70.72	73.25	70.05	71.48	102,143	+0.01(+0.01%)
Feb 03, 2023	65.93	72.23	65.19	71.47	180,577	+3.79(+5.60%)
Feb 02, 2023	61.72	67.77	61.45	67.68	235,424	+7.12(+11.76%)
Feb 01, 2023	58.29	61.24	56.77	60.56	79,416	+2.68(+4.63%)
Jan 31, 2023	54.27	58.50	54.27	57.88	93,889	+3.97(+7.36%)
Jan 30, 2023	55.35	55.83	53.84	53.91	59,586	-2.10(-3.75%)
Jan 27, 2023	56.45	57.15	55.74	56.01	51,617	-0.49(-0.87%)
Jan 26, 2023	54.99	57.00	54.99	56.50	101,369	+2.21(+4.07%)
Jan 25, 2023	53.00	54.95	52.52	54.29	71,070	+0.18(+0.33%)
Jan 24, 2023	55.46	56.29	53.88	54.11	84,944	-0.82(-1.49%)
Jan 23, 2023	51.70	58.00	51.70	54.93	162,403	+3.51(+6.83%)
Jan 20, 2023	49.46	51.63	48.18	51.42	52,739	+2.13(+4.32%)
Jan 19, 2023	48.32	49.49	46.37	49.29	81,357	+0.32(+0.65%)
Jan 18, 2023	50.86	52.31	47.86	48.97	71,490	-1.54(-3.05%)
Jan 17, 2023	51.28	51.66	50.17	50.51	56,142	-0.58(-1.14%)
Jan 13, 2023	48.13	51.26	46.77	51.09	89,322	+2.08(+4.24%)
Jan 12, 2023	48.72	49.52	46.91	49.01	133,358	+0.50(+1.03%)
Jan 11, 2023	46.37	48.67	45.77	48.51	95,966	+2.71(+5.92%)
Jan 10, 2023	43.95	45.90	43.40	45.80	62,254	+1.57(+3.55%)
Jan 09, 2023	45.31	45.85	43.35	44.23	63,166	-0.55(-1.23%)
Jan 06, 2023	45.40	45.64	43.82	44.78	73,190	+0.08(+0.18%)
Jan 05, 2023	44.83	45.40	44.23	44.70	63,605	-0.96(-2.10%)
Jan 04, 2023	44.02	45.75	43.95	45.66	44,384	+2.75(+6.41%)

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.