Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	76.08	76.34	75.77	76.15	1,740,639	-0.11(-0.14%)
Dec 28, 2023	76.10	76.63	76.04	76.26	1,877,230	+0.11(+0.14%)
Dec 27, 2023	75.53	76.17	75.53	76.15	2,038,460	+0.42(+0.55%)
Dec 26, 2023	74.86	76.09	74.82	75.74	2,545,136	+0.97(+1.30%)
Dec 22, 2023	73.97	75.42	73.90	74.77	3,189,018	+1.16(+1.57%)
Dec 21, 2023	73.03	73.64	72.96	73.61	2,046,041	+1.08(+1.49%)
Dec 20, 2023	73.20	73.51	72.49	72.53	3,762,959	-0.84(-1.15%)
Dec 19, 2023	73.12	73.56	72.76	73.37	3,265,960	+0.52(+0.72%)
Dec 18, 2023	72.90	73.14	72.29	72.85	3,818,019	+0.36(+0.49%)
Dec 15, 2023	72.91	73.11	72.09	72.49	8,761,249	-0.19(-0.26%)
Dec 14, 2023	71.69	73.01	71.68	72.68	4,995,337	+1.51(+2.13%)
Dec 13, 2023	69.91	71.32	69.75	71.17	3,791,915	+0.97(+1.38%)
Dec 12, 2023	70.60	70.60	69.97	70.20	2,392,916	-0.47(-0.66%)
Dec 11, 2023	69.98	70.93	69.80	70.66	2,872,756	+0.49(+0.69%)
Dec 08, 2023	70.13	70.71	70.00	70.18	2,347,687	+0.17(+0.24%)
Dec 07, 2023	70.21	70.73	69.82	70.01	2,941,656	+0.09(+0.13%)
Dec 06, 2023	70.47	70.89	69.79	69.92	2,715,242	-0.25(-0.35%)
Dec 05, 2023	70.49	70.80	69.73	70.17	3,164,456	-0.87(-1.23%)
Dec 04, 2023	71.04	71.43	70.19	71.04	4,500,642	-0.64(-0.90%)
Dec 01, 2023	70.87	71.99	70.55	71.68	4,474,518	+0.86(+1.22%)
Nov 30, 2023	70.87	71.14	70.50	70.82	4,394,542	+0.10(+0.14%)
Nov 29, 2023	70.63	71.24	70.55	70.72	2,005,920	+0.50(+0.72%)
Nov 28, 2023	70.32	70.95	69.93	70.22	2,500,485	+0.07(+0.10%)
Nov 27, 2023	69.86	70.21	69.42	70.15	2,869,350	-0.30(-0.42%)
Nov 24, 2023	70.09	70.66	69.96	70.44	737,038	+0.21(+0.29%)
Nov 22, 2023	69.79	70.47	69.61	70.23	1,792,406	+0.45(+0.65%)
Nov 21, 2023	70.14	70.22	69.72	69.78	2,229,874	-0.50(-0.71%)
Nov 20, 2023	70.06	70.51	69.64	70.28	2,008,255	+0.14(+0.20%)
Nov 17, 2023	69.94	70.16	69.56	70.15	2,063,659	+0.62(+0.89%)
Nov 16, 2023	69.44	69.90	69.08	69.53	2,668,699	-0.28(-0.40%)
Nov 15, 2023	69.54	70.67	69.41	69.80	2,749,155	+0.48(+0.70%)
Nov 14, 2023	68.42	69.72	68.42	69.32	2,990,461	+1.82(+2.70%)
Nov 13, 2023	67.73	67.84	66.88	67.50	2,322,071	-0.21(-0.31%)
Nov 10, 2023	66.97	67.97	66.52	67.70	3,371,268	+0.90(+1.34%)
Nov 09, 2023	67.66	67.78	66.74	66.81	2,017,543	-0.57(-0.85%)
Nov 08, 2023	67.16	67.82	67.14	67.38	2,397,500	-0.02(-0.03%)
Nov 07, 2023	68.06	68.10	66.96	67.40	3,618,039	-1.09(-1.60%)
Nov 06, 2023	68.46	69.07	67.91	68.49	3,296,893	-0.13(-0.19%)
Nov 03, 2023	67.67	69.17	67.67	68.62	3,048,118	+1.52(+2.26%)
Nov 02, 2023	66.42	67.55	66.32	67.10	6,185,044	+1.19(+1.81%)
Nov 01, 2023	68.83	70.51	65.56	65.91	10,910,609	-5.87(-8.18%)
Oct 31, 2023	71.81	72.13	71.67	71.78	2,945,789	-0.01(-0.01%)
Oct 30, 2023	71.13	72.02	71.04	71.79	2,256,256	+0.73(+1.03%)
Oct 27, 2023	71.40	71.56	70.67	71.06	2,508,346	-0.07(-0.10%)
Oct 26, 2023	71.00	71.88	70.97	71.13	1,630,384	+0.57(+0.81%)
Oct 25, 2023	71.44	71.53	70.48	70.56	2,296,537	-1.14(-1.59%)
Oct 24, 2023	71.60	72.22	71.17	71.70	1,619,894	+0.51(+0.72%)
Oct 23, 2023	71.58	71.98	71.06	71.19	2,559,086	-0.72(-1.00%)
Oct 20, 2023	72.90	73.07	71.84	71.91	2,678,280	-0.96(-1.31%)
Oct 19, 2023	72.88	74.15	72.78	72.86	2,948,030	-0.24(-0.32%)
Oct 18, 2023	73.88	73.88	72.99	73.10	1,977,205	-1.43(-1.92%)
Oct 17, 2023	73.38	74.90	73.38	74.53	1,983,678	+0.37(+0.50%)
Oct 16, 2023	74.95	75.33	74.11	74.15	2,390,625	-0.10(-0.13%)
Oct 13, 2023	74.89	75.37	73.91	74.25	2,481,594	-0.47(-0.63%)
Oct 12, 2023	75.85	75.85	74.08	74.73	1,974,603	-0.54(-0.72%)
Oct 11, 2023	75.19	75.66	74.69	75.27	2,434,951	+0.19(+0.25%)
Oct 10, 2023	74.31	75.72	74.28	75.08	2,720,946	+0.95(+1.28%)
Oct 09, 2023	73.74	74.41	73.41	74.14	1,637,092	-0.03(-0.04%)
Oct 06, 2023	72.24	74.66	72.24	74.16	2,836,173	+1.63(+2.24%)
Oct 05, 2023	72.15	72.94	71.89	72.54	3,147,323	-0.03(-0.04%)
Oct 04, 2023	72.83	72.83	71.77	72.57	2,785,613	+0.19(+0.26%)
Oct 03, 2023	71.75	73.37	71.71	72.38	3,121,978	+0.17(+0.23%)
Oct 02, 2023	72.81	73.23	71.58	72.21	2,904,385	-1.25(-1.70%)
Sep 29, 2023	73.98	74.32	73.34	73.47	2,353,036	+0.05(+0.07%)
Sep 28, 2023	72.35	73.73	72.35	73.42	2,155,363	+1.05(+1.46%)
Sep 27, 2023	72.04	72.89	71.73	72.36	2,050,202	+0.68(+0.95%)
Sep 26, 2023	71.60	72.44	71.27	71.68	2,556,116	-0.57(-0.79%)
Sep 25, 2023	71.31	72.38	72.08	72.25	1,818,035	+0.51(+0.71%)
Sep 22, 2023	72.05	72.38	71.64	71.74	1,965,324	-0.02(-0.03%)
Sep 21, 2023	72.36	72.61	71.70	71.76	2,070,246	-1.12(-1.54%)
Sep 20, 2023	73.96	74.22	72.83	72.88	1,579,777	-0.46(-0.63%)
Sep 19, 2023	73.62	74.11	72.87	73.35	3,307,950	-0.31(-0.41%)
Sep 18, 2023	73.43	74.46	73.03	73.65	1,663,331	+0.22(+0.30%)
Sep 15, 2023	73.98	74.38	73.16	73.44	3,704,003	-0.60(-0.81%)
Sep 14, 2023	73.85	74.46	73.11	74.04	1,644,844	+0.98(+1.33%)
Sep 13, 2023	74.07	74.35	72.86	73.06	2,184,166	-0.99(-1.34%)
Sep 12, 2023	73.88	74.83	73.79	74.06	2,133,097	-0.24(-0.32%)
Sep 11, 2023	74.82	75.27	74.17	74.29	1,908,237	+0.02(+0.03%)
Sep 08, 2023	74.23	74.64	73.88	74.27	1,587,394	-0.15(-0.20%)
Sep 07, 2023	74.87	75.22	73.75	74.42	2,614,012	-0.39(-0.53%)
Sep 06, 2023	73.98	75.03	73.93	74.81	1,583,070	+0.56(+0.76%)
Sep 05, 2023	76.54	76.54	74.16	74.25	1,679,947	-2.54(-3.31%)
Sep 01, 2023	76.15	76.90	76.10	76.79	1,980,513	+1.06(+1.40%)
Aug 31, 2023	76.04	76.42	75.71	75.73	2,486,191	-0.10(-0.13%)
Aug 30, 2023	75.35	76.19	75.30	75.83	1,692,023	+0.28(+0.37%)
Aug 29, 2023	74.60	75.58	74.41	75.55	1,711,342	+1.20(+1.62%)
Aug 28, 2023	73.71	74.64	73.64	74.35	1,635,770	+0.84(+1.14%)
Aug 25, 2023	73.61	74.05	73.00	73.51	1,625,946	+0.38(+0.53%)
Aug 24, 2023	73.23	74.14	73.12	73.13	1,890,967	-0.27(-0.36%)
Aug 23, 2023	73.53	73.74	72.77	73.40	1,898,485	+0.62(+0.85%)
Aug 22, 2023	73.93	74.07	72.66	72.78	2,547,855	-0.90(-1.22%)
Aug 21, 2023	74.61	74.79	73.27	73.67	2,197,524	-0.59(-0.80%)
Aug 18, 2023	73.20	74.64	73.08	74.26	3,475,545	+0.56(+0.76%)
Aug 17, 2023	74.05	74.85	73.45	73.70	2,942,800	+0.07(+0.09%)
Aug 16, 2023	73.90	74.52	73.58	73.63	1,529,406	-0.48(-0.65%)
Aug 15, 2023	74.82	75.16	73.78	74.12	1,831,070	-1.42(-1.88%)
Aug 14, 2023	74.85	75.70	74.59	75.53	2,003,233	+0.36(+0.48%)
Aug 11, 2023	74.77	75.51	74.71	75.17	1,875,855	+0.18(+0.24%)
Aug 10, 2023	75.69	76.27	74.91	74.99	1,748,575	-0.24(-0.31%)
Aug 09, 2023	76.33	76.62	74.96	75.23	2,745,115	-1.19(-1.56%)
Aug 08, 2023	76.13	77.25	75.75	76.42	3,116,610	-0.48(-0.63%)
Aug 07, 2023	76.26	77.38	76.04	76.90	2,818,566	+1.03(+1.36%)
Aug 04, 2023	76.13	77.47	75.82	75.87	2,873,566	-0.10(-0.13%)
Aug 03, 2023	75.14	76.92	74.27	75.97	3,535,674	+0.74(+0.98%)
Aug 02, 2023	75.84	76.56	74.53	75.23	4,341,237	-0.65(-0.86%)
Aug 01, 2023	76.28	76.77	75.79	75.88	3,296,838	-0.58(-0.76%)
Jul 31, 2023	76.33	76.50	75.69	76.46	2,447,979	+0.33(+0.43%)
Jul 28, 2023	77.05	77.13	75.46	76.13	3,153,846	-0.15(-0.19%)
Jul 27, 2023	75.49	77.19	75.14	76.28	3,354,955	+1.16(+1.54%)
Jul 26, 2023	75.01	75.69	74.71	75.13	2,282,200	-0.17(-0.22%)
Jul 25, 2023	74.51	75.59	74.28	75.29	2,611,930	+1.28(+1.74%)
Jul 24, 2023	73.53	74.38	73.28	74.01	2,620,635	+0.35(+0.48%)
Jul 21, 2023	73.94	74.17	73.25	73.65	3,903,775	-0.28(-0.38%)
Jul 20, 2023	74.08	74.17	73.34	73.94	2,533,705	+0.25(+0.35%)
Jul 19, 2023	73.28	73.96	73.08	73.68	3,496,996	+0.60(+0.82%)
Jul 18, 2023	71.65	73.18	70.91	73.09	2,842,987	+1.93(+2.71%)
Jul 17, 2023	70.78	71.32	70.78	71.15	2,478,955	-0.03(-0.04%)
Jul 14, 2023	71.66	71.66	70.77	71.18	2,042,833	-0.58(-0.81%)
Jul 13, 2023	71.43	72.13	71.13	71.76	3,399,707	+0.56(+0.78%)
Jul 12, 2023	70.59	71.64	70.22	71.20	4,133,379	+1.26(+1.81%)
Jul 11, 2023	69.37	70.04	68.66	69.94	2,087,784	+1.00(+1.45%)
Jul 10, 2023	69.13	70.00	68.49	68.94	2,914,599	-0.09(-0.13%)
Jul 07, 2023	68.41	69.76	68.41	69.03	3,125,376	+0.82(+1.21%)
Jul 06, 2023	67.88	68.28	66.67	68.20	3,450,068	-0.22(-0.32%)
Jul 05, 2023	69.39	69.44	68.38	68.42	3,399,211	-1.74(-2.49%)
Jul 03, 2023	69.85	70.66	69.85	70.16	1,262,014	+0.13(+0.18%)
Jun 30, 2023	69.97	70.39	69.77	70.04	2,855,608	+0.57(+0.82%)
Jun 29, 2023	68.04	69.56	68.04	69.47	3,421,075	+1.17(+1.71%)
Jun 28, 2023	67.66	68.54	67.04	68.30	3,372,705	+0.46(+0.68%)
Jun 27, 2023	66.62	67.85	66.47	67.84	3,185,457	+1.37(+2.06%)
Jun 26, 2023	66.43	67.32	66.37	66.47	2,597,910	+0.02(+0.03%)
Jun 23, 2023	65.83	66.62	65.31	66.45	3,616,813	-0.06(-0.09%)
Jun 22, 2023	66.66	66.83	65.99	66.51	2,713,885	-0.57(-0.85%)
Jun 21, 2023	66.80	67.52	66.14	67.08	4,389,456	-0.27(-0.41%)
Jun 20, 2023	66.95	67.62	66.04	67.35	5,351,838	-0.70(-1.02%)
Jun 16, 2023	68.55	68.64	67.16	68.05	8,035,089	-0.29(-0.43%)
Jun 15, 2023	68.20	68.64	67.25	68.34	5,009,808	+5.20(+8.23%)
May 08, 2023	64.20	64.28	62.93	63.15	2,425,859	-0.72(-1.13%)
May 05, 2023	63.22	64.03	63.07	63.87	2,707,480	+1.41(+2.26%)
May 04, 2023	62.38	62.86	61.66	62.45	3,154,559	-0.33(-0.53%)
May 03, 2023	63.30	64.17	62.65	62.78	4,822,403	-0.61(-0.97%)
May 02, 2023	62.37	63.46	61.22	63.40	10,288,941	-4.24(-6.27%)
May 01, 2023	68.05	68.70	67.44	67.64	2,607,969	-0.33(-0.49%)
Apr 28, 2023	66.79	68.26	66.79	67.97	3,501,452	+0.99(+1.48%)
Apr 27, 2023	65.88	67.15	65.72	66.98	2,792,073	+1.30(+1.97%)
Apr 26, 2023	66.10	66.46	65.15	65.68	3,318,661	-0.60(-0.91%)
Apr 25, 2023	67.81	67.98	66.19	66.28	3,618,082	-2.50(-3.63%)
Apr 24, 2023	68.21	68.81	68.08	68.78	3,027,422	+0.64(+0.94%)
Apr 21, 2023	68.21	68.29	67.59	68.14	3,708,422	-0.39(-0.57%)
Apr 20, 2023	68.74	69.25	68.17	68.53	2,672,233	-0.90(-1.29%)
Apr 19, 2023	69.55	69.63	69.11	69.42	1,670,318	-0.41(-0.59%)
Apr 18, 2023	69.96	70.15	69.19	69.83	3,185,032	+0.47(+0.67%)
Apr 17, 2023	68.73	69.38	68.60	69.37	2,734,017	+0.67(+0.98%)
Apr 14, 2023	69.46	70.05	68.30	68.69	3,101,887	-0.79(-1.14%)
Apr 13, 2023	68.97	69.65	68.58	69.48	2,702,533	+0.43(+0.62%)
Apr 12, 2023	69.75	70.04	68.72	69.05	3,152,406	+0.15(+0.21%)
Apr 11, 2023	68.46	69.27	68.32	68.91	2,060,258	+0.85(+1.25%)
Apr 10, 2023	67.44	68.09	67.19	68.06	2,321,624	+0.17(+0.24%)
Apr 06, 2023	68.22	68.48	67.42	67.89	2,962,677	-0.70(-1.02%)
Apr 05, 2023	67.77	68.65	67.56	68.60	3,414,817	+0.14(+0.20%)
Apr 04, 2023	69.77	69.89	68.00	68.46	3,121,694	-1.63(-2.32%)
Apr 03, 2023	70.19	71.03	69.92	70.09	3,668,946	+0.12(+0.17%)
Mar 31, 2023	68.95	70.05	68.90	69.97	2,563,690	+1.11(+1.61%)
Mar 30, 2023	69.63	69.69	68.70	68.86	2,102,704	-0.19(-0.28%)
Mar 29, 2023	68.65	69.32	68.35	69.05	2,479,882	+1.22(+1.80%)
Mar 28, 2023	67.27	67.95	67.11	67.83	2,114,545	+0.62(+0.93%)
Mar 27, 2023	67.42	67.74	67.09	67.21	1,783,264	+0.33(+0.50%)
Mar 24, 2023	66.04	67.18	65.15	66.88	2,239,535	+0.23(+0.35%)
Mar 23, 2023	66.60	67.56	65.82	66.65	2,565,934	+0.16(+0.23%)
Mar 22, 2023	67.59	68.34	66.46	66.49	2,979,093	-1.43(-2.11%)
Mar 21, 2023	68.43	68.71	67.60	67.92	3,459,289	+0.72(+1.07%)
Mar 20, 2023	66.30	67.61	66.29	67.20	3,603,896	+1.35(+2.04%)
Mar 17, 2023	67.21	67.21	65.73	65.86	14,970,120	-1.63(-2.41%)
Mar 16, 2023	65.51	67.80	65.22	67.48	4,504,566	+1.35(+2.03%)
Mar 15, 2023	66.85	67.04	65.37	66.14	5,099,840	-2.40(-3.50%)
Mar 14, 2023	68.68	69.43	67.82	68.54	3,050,790	+1.02(+1.52%)
Mar 13, 2023	67.75	68.22	66.84	67.51	3,205,265	-1.06(-1.55%)
Mar 10, 2023	68.78	69.42	67.81	68.58	3,605,711	-0.47(-0.68%)
Mar 09, 2023	70.70	70.87	68.80	69.04	3,635,796	-1.25(-1.78%)
Mar 08, 2023	69.44	70.70	69.18	70.29	3,024,025	+0.95(+1.36%)
Mar 07, 2023	70.70	70.70	68.86	69.35	3,815,217	-1.63(-2.29%)
Mar 06, 2023	72.40	72.56	70.68	70.97	3,375,125	-1.80(-2.48%)
Mar 03, 2023	73.49	73.49	72.56	72.78	2,909,404	-0.25(-0.35%)
Mar 02, 2023	71.66	73.10	71.17	73.03	2,369,601	+1.21(+1.68%)
Mar 01, 2023	71.10	72.51	71.02	71.82	2,687,940	+0.62(+0.88%)
Feb 28, 2023	71.12	71.47	70.58	71.20	3,115,553	+0.00(+0.00%)
Feb 27, 2023	71.48	71.81	71.13	71.20	2,433,729	+0.46(+0.65%)
Feb 24, 2023	69.66	71.13	69.32	70.74	3,004,163	+0.08(+0.11%)
Feb 23, 2023	71.10	71.55	69.96	70.66	2,063,505	-0.07(-0.10%)
Feb 22, 2023	70.88	71.46	70.50	70.73	2,461,778	-0.05(-0.07%)
Feb 21, 2023	72.10	72.57	70.55	70.78	3,193,486	-2.06(-2.82%)
Feb 17, 2023	72.73	72.97	72.20	72.84	2,115,626	-0.38(-0.52%)
Feb 16, 2023	72.93	74.20	72.79	73.21	2,005,728	-0.84(-1.14%)
Feb 15, 2023	73.99	74.12	73.38	74.06	1,572,109	-0.12(-0.16%)
Feb 14, 2023	73.81	74.70	73.39	74.17	2,035,750	+0.09(+0.12%)
Feb 13, 2023	73.55	74.31	73.18	74.09	2,513,317	+0.54(+0.74%)
Feb 10, 2023	73.15	73.62	72.65	73.54	2,042,020	+0.05(+0.07%)
Feb 09, 2023	75.51	76.06	73.02	73.50	3,504,023	-1.11(-1.48%)
Feb 08, 2023	74.90	75.27	74.46	74.60	3,354,512	-0.86(-1.14%)
Feb 07, 2023	73.05	75.46	73.04	75.46	8,140,830	+5.27(+7.50%)
Feb 06, 2023	70.47	70.57	69.66	70.20	3,164,726	-0.60(-0.85%)
Feb 03, 2023	71.31	71.97	70.66	70.80	2,923,767	-1.51(-2.09%)
Feb 02, 2023	71.99	72.48	71.04	72.31	2,967,590	+0.39(+0.54%)
Feb 01, 2023	71.34	72.55	70.68	71.92	3,704,207	+0.18(+0.26%)
Jan 31, 2023	70.73	71.79	70.11	71.74	2,820,317	+1.26(+1.79%)
Jan 30, 2023	70.91	71.36	70.29	70.48	2,620,375	-0.87(-1.22%)
Jan 27, 2023	70.88	71.97	70.88	71.35	2,238,182	-0.17(-0.24%)
Jan 26, 2023	70.98	71.58	69.94	71.53	3,232,508	+0.19(+0.27%)
Jan 25, 2023	71.58	71.96	70.80	71.33	3,291,485	-1.37(-1.88%)
Jan 24, 2023	71.99	72.86	71.78	72.70	3,161,564	-0.35(-0.48%)
Jan 23, 2023	71.62	73.09	71.24	73.05	2,182,665	+1.29(+1.80%)
Jan 20, 2023	70.69	71.81	70.18	71.76	3,815,039	+1.13(+1.61%)
Jan 19, 2023	70.60	70.78	69.81	70.62	3,795,154	-0.37(-0.52%)
Jan 18, 2023	72.61	72.92	70.85	70.99	7,715,912	-1.12(-1.55%)
Jan 17, 2023	72.10	72.47	71.75	72.11	3,605,845	-0.84(-1.16%)
Jan 13, 2023	71.68	73.13	71.48	72.95	3,539,996	+0.44(+0.60%)
Jan 12, 2023	72.37	73.13	71.86	72.52	2,682,775	-0.15(-0.20%)
Jan 11, 2023	72.26	72.77	71.86	72.66	2,320,044	+0.95(+1.33%)
Jan 10, 2023	71.16	71.82	70.66	71.71	1,843,463	+0.43(+0.60%)
Jan 09, 2023	70.65	71.95	70.52	71.28	3,374,314	+0.98(+1.39%)
Jan 06, 2023	69.63	70.64	68.88	70.30	3,492,048	+1.55(+2.26%)
Jan 05, 2023	67.52	68.80	67.17	68.75	2,670,342	+0.33(+0.48%)
Jan 04, 2023	67.60	68.86	67.35	68.42	2,636,950	+1.62(+2.43%)

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.