Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	76.58	76.58	74.69	74.69	26,943	-1.91(-2.49%)
Jan 30, 2024	77.24	77.35	76.24	76.60	20,947	-1.22(-1.56%)
Jan 29, 2024	78.28	78.28	76.89	77.81	16,653	-0.20(-0.25%)
Jan 26, 2024	79.27	79.27	76.96	78.01	42,737	-0.73(-0.92%)
Jan 25, 2024	78.59	79.14	77.36	78.74	21,026	+0.81(+1.04%)
Jan 24, 2024	77.50	78.64	77.50	77.93	11,350	+0.19(+0.24%)
Jan 23, 2024	78.98	78.98	77.57	77.74	17,051	-0.56(-0.71%)
Jan 22, 2024	79.20	79.52	78.29	78.29	17,370	-0.53(-0.67%)
Jan 19, 2024	78.38	78.97	78.38	78.82	11,396	+0.67(+0.86%)
Jan 18, 2024	78.28	78.76	77.39	78.15	16,095	-0.33(-0.42%)
Jan 17, 2024	76.52	78.68	76.16	78.48	23,501	+1.84(+2.40%)
Jan 16, 2024	76.35	77.10	75.98	76.64	13,498	-0.30(-0.39%)
Jan 12, 2024	76.54	77.01	75.82	76.95	13,723	+0.75(+0.98%)
Jan 11, 2024	75.95	76.27	75.39	76.20	21,511	+0.16(+0.21%)
Jan 10, 2024	74.94	76.07	74.94	76.04	10,830	+0.74(+0.98%)
Jan 09, 2024	74.41	75.43	74.11	75.30	13,312	+0.27(+0.36%)
Jan 08, 2024	75.47	75.47	74.72	75.03	13,672	-0.49(-0.65%)
Jan 05, 2024	75.12	75.65	74.63	75.52	30,015	-0.07(-0.09%)
Jan 04, 2024	75.86	75.86	74.72	75.59	24,153	+0.13(+0.18%)
Jan 03, 2024	75.81	76.78	75.45	75.45	16,187	-0.63(-0.83%)
Jan 02, 2024	75.73	76.32	75.56	76.09	12,172	+0.35(+0.46%)
Dec 29, 2023	76.90	76.90	75.47	75.74	18,039	-1.06(-1.38%)
Dec 28, 2023	77.70	77.74	76.66	76.79	14,440	-1.21(-1.55%)
Dec 27, 2023	77.36	78.30	77.36	78.00	18,537	+0.91(+1.17%)
Dec 26, 2023	77.31	77.38	77.10	77.10	10,803	+0.17(+0.22%)
Dec 22, 2023	76.32	77.36	76.28	76.93	15,235	+1.18(+1.56%)
Dec 21, 2023	74.79	75.81	74.55	75.75	14,959	+0.69(+0.92%)
Dec 20, 2023	76.04	77.02	74.92	75.06	27,500	-0.24(-0.31%)
Dec 19, 2023	74.48	75.52	74.48	75.29	26,283	+0.59(+0.78%)
Dec 18, 2023	75.98	75.98	74.49	74.71	21,701	-0.92(-1.22%)
Dec 15, 2023	77.03	77.03	75.34	75.63	154,226	-1.28(-1.67%)
Dec 14, 2023	75.89	76.92	75.72	76.92	27,829	+0.48(+0.63%)
Dec 13, 2023	75.07	76.61	74.07	76.44	53,078	+1.71(+2.29%)
Dec 12, 2023	73.78	75.27	73.63	74.73	19,341	+1.08(+1.47%)
Dec 11, 2023	73.59	73.90	73.22	73.64	17,845	-0.75(-1.00%)
Dec 08, 2023	73.71	74.61	73.71	74.39	11,525	+0.53(+0.72%)
Dec 07, 2023	74.42	75.21	73.41	73.86	24,017	-0.08(-0.10%)
Dec 06, 2023	74.16	74.18	73.55	73.94	14,462	+0.12(+0.17%)
Dec 05, 2023	75.19	75.71	73.59	73.81	16,604	-0.79(-1.06%)
Dec 04, 2023	71.78	75.30	71.78	74.61	19,823	+2.54(+3.52%)
Dec 01, 2023	71.96	72.57	71.67	72.07	19,409	+1.58(+2.23%)
Nov 30, 2023	70.56	70.93	69.28	70.49	29,239	+0.49(+0.70%)
Nov 29, 2023	70.23	70.57	69.84	70.00	24,009	-0.51(-0.72%)
Nov 28, 2023	71.15	71.15	69.83	70.51	17,123	-1.51(-2.10%)
Nov 27, 2023	73.73	73.73	72.02	72.02	13,799	-0.81(-1.11%)
Nov 24, 2023	72.34	73.55	72.34	72.83	4,899	-0.32(-0.44%)
Nov 22, 2023	74.14	74.14	72.54	73.15	10,387	-0.35(-0.47%)
Nov 21, 2023	72.94	73.93	71.46	73.50	15,785	+0.61(+0.84%)
Nov 20, 2023	73.51	73.51	71.75	72.89	12,663	-0.99(-1.34%)
Nov 17, 2023	75.45	75.45	73.87	73.88	29,971	-0.94(-1.26%)
Nov 16, 2023	76.07	76.07	74.68	74.82	11,635	-0.54(-0.71%)
Nov 15, 2023	75.54	75.56	73.89	75.36	22,653	-0.03(-0.04%)
Nov 14, 2023	73.94	75.57	73.94	75.39	22,807	+1.79(+2.44%)
Nov 13, 2023	73.69	73.77	73.14	73.60	9,361	-0.29(-0.40%)
Nov 10, 2023	74.99	74.99	73.35	73.89	16,451	-0.41(-0.55%)
Nov 09, 2023	74.37	74.53	73.89	74.29	9,864	-0.31(-0.42%)
Nov 08, 2023	71.41	74.71	71.41	74.61	36,943	+3.04(+4.24%)
Nov 07, 2023	72.64	72.64	71.18	71.57	11,810	-0.98(-1.35%)
Nov 06, 2023	73.13	73.13	72.15	72.55	14,501	-0.73(-0.99%)
Nov 03, 2023	73.18	73.95	73.09	73.28	17,024	+1.03(+1.42%)
Nov 02, 2023	72.46	72.90	71.56	72.25	15,722	+0.17(+0.24%)
Nov 01, 2023	70.87	72.32	70.61	72.08	16,333	+1.56(+2.21%)
Oct 31, 2023	69.09	70.74	69.09	70.52	15,580	+0.73(+1.04%)
Oct 30, 2023	69.81	69.98	68.04	69.79	26,411	+0.61(+0.89%)
Oct 27, 2023	69.10	69.68	68.82	69.18	20,653	+0.31(+0.45%)
Oct 26, 2023	69.69	69.78	68.50	68.87	19,274	-0.80(-1.15%)
Oct 25, 2023	69.03	70.13	69.03	69.67	21,135	+1.24(+1.81%)
Oct 24, 2023	69.34	69.34	68.40	68.44	7,514	-0.23(-0.33%)
Oct 23, 2023	68.87	69.47	68.49	68.66	11,842	-0.29(-0.42%)
Oct 20, 2023	69.84	69.94	68.69	68.95	20,733	-0.72(-1.03%)
Oct 19, 2023	70.37	70.43	69.05	69.67	21,487	-0.95(-1.35%)
Oct 18, 2023	70.61	71.36	70.43	70.62	9,978	-0.33(-0.47%)
Oct 17, 2023	70.10	71.84	70.10	70.95	21,937	+0.69(+0.98%)
Oct 16, 2023	69.91	70.87	69.79	70.27	13,878	+0.42(+0.59%)
Oct 13, 2023	69.35	70.38	68.70	69.85	27,425	-0.10(-0.15%)
Oct 12, 2023	70.75	71.70	69.35	69.95	12,570	-1.04(-1.46%)
Oct 11, 2023	69.85	70.99	69.85	70.99	10,809	+0.78(+1.12%)
Oct 10, 2023	70.62	71.09	69.77	70.21	19,625	-0.33(-0.47%)
Oct 09, 2023	69.67	71.03	69.67	70.54	16,246	+1.63(+2.37%)
Oct 06, 2023	67.77	69.72	67.40	68.91	18,141	+0.64(+0.94%)
Oct 05, 2023	67.46	68.47	67.46	68.27	17,033	+0.72(+1.06%)
Oct 04, 2023	67.90	67.90	66.85	67.55	21,550	-0.29(-0.43%)
Oct 03, 2023	68.89	68.89	67.77	67.84	17,070	-1.63(-2.35%)
Oct 02, 2023	68.52	69.51	67.98	69.47	30,741	+1.11(+1.63%)
Sep 29, 2023	68.03	68.78	67.86	68.36	28,039	+0.04(+0.06%)
Sep 28, 2023	68.46	69.78	68.12	68.32	28,793	-0.38(-0.55%)
Sep 27, 2023	68.77	69.08	68.19	68.70	19,105	+0.89(+1.31%)
Sep 26, 2023	68.11	68.36	67.60	67.81	14,578	-0.95(-1.39%)
Sep 25, 2023	67.81	68.81	67.19	68.77	38,778	+0.59(+0.87%)
Sep 22, 2023	69.83	69.83	68.01	68.17	15,279	-1.83(-2.61%)
Sep 21, 2023	68.54	70.69	68.54	70.00	33,704	+1.17(+1.70%)
Sep 20, 2023	69.27	69.59	68.59	68.83	21,588	+0.00(+0.00%)
Sep 19, 2023	70.79	70.79	68.83	68.83	16,845	-2.00(-2.82%)
Sep 18, 2023	70.94	71.28	70.52	70.83	27,693	-0.17(-0.24%)
Sep 15, 2023	72.35	72.35	69.60	71.00	283,411	-1.13(-1.57%)
Sep 14, 2023	71.29	72.68	71.29	72.13	30,329	+0.92(+1.28%)
Sep 13, 2023	69.94	71.44	69.63	71.22	32,998	+1.59(+2.29%)
Sep 12, 2023	68.86	70.89	68.86	69.62	31,013	+0.78(+1.14%)
Sep 11, 2023	67.92	68.96	67.68	68.84	23,602	+1.08(+1.59%)
Sep 08, 2023	67.29	68.81	67.08	67.77	27,801	+0.24(+0.35%)
Sep 07, 2023	66.48	68.29	66.48	67.53	46,842	+0.73(+1.09%)
Sep 06, 2023	66.81	66.84	66.27	66.80	11,919	-0.39(-0.58%)
Sep 05, 2023	69.69	69.85	67.07	67.19	15,702	-2.64(-3.78%)
Sep 01, 2023	70.63	71.04	69.73	69.83	17,914	-0.78(-1.11%)
Aug 31, 2023	71.13	71.32	70.44	70.61	17,200	-0.34(-0.48%)
Aug 30, 2023	68.34	71.15	68.34	70.95	23,277	+2.61(+3.82%)
Aug 29, 2023	68.59	68.59	67.46	68.34	16,482	-0.67(-0.97%)
Aug 28, 2023	68.77	69.49	68.57	69.01	11,284	+0.31(+0.45%)
Aug 25, 2023	68.82	69.37	68.42	68.70	11,260	-0.10(-0.15%)
Aug 24, 2023	68.57	69.34	68.57	68.80	19,887	-0.18(-0.26%)
Aug 23, 2023	69.56	69.56	68.77	68.98	15,487	-0.53(-0.76%)
Aug 22, 2023	69.51	70.28	69.41	69.51	16,210	-0.45(-0.65%)
Aug 21, 2023	71.25	71.25	69.82	69.96	19,821	-1.25(-1.76%)
Aug 18, 2023	70.69	71.54	70.69	71.22	14,462	+0.08(+0.12%)
Aug 17, 2023	71.87	72.71	71.11	71.13	17,134	-0.92(-1.27%)
Aug 16, 2023	73.11	73.43	72.05	72.05	14,862	-0.89(-1.22%)
Aug 15, 2023	72.17	73.61	72.17	72.94	27,032	+0.07(+0.09%)
Aug 14, 2023	74.34	74.51	72.87	72.87	18,258	-1.49(-2.00%)
Aug 11, 2023	74.87	75.86	74.16	74.36	16,885	-0.61(-0.82%)
Aug 10, 2023	75.45	75.45	74.31	74.97	14,808	-0.30(-0.40%)
Aug 09, 2023	76.41	76.41	74.88	75.28	10,775	-1.17(-1.53%)
Aug 08, 2023	75.68	76.79	75.67	76.45	10,318	+0.90(+1.19%)
Aug 07, 2023	75.09	76.11	74.98	75.55	17,308	+0.08(+0.11%)
Aug 04, 2023	75.40	76.49	75.20	75.46	19,198	+0.34(+0.45%)
Aug 03, 2023	74.28	75.56	73.67	75.12	13,212	+0.65(+0.87%)
Aug 02, 2023	72.53	74.87	72.49	74.47	16,819	+0.79(+1.08%)
Aug 01, 2023	71.92	73.68	71.92	73.68	13,717	-0.20(-0.27%)
Jul 31, 2023	73.35	73.88	72.35	73.88	24,449	+0.35(+0.47%)
Jul 28, 2023	72.59	73.76	71.44	73.53	27,229	+1.59(+2.22%)
Jul 27, 2023	72.94	73.77	71.71	71.94	12,593	-1.30(-1.78%)
Jul 26, 2023	73.09	73.62	72.91	73.24	8,533	+0.15(+0.21%)
Jul 25, 2023	73.40	73.89	72.32	73.09	9,431	-0.25(-0.33%)
Jul 24, 2023	72.84	73.45	72.58	73.33	8,363	+0.68(+0.93%)
Jul 21, 2023	73.26	73.26	72.02	72.65	17,940	+0.01(+0.01%)
Jul 20, 2023	71.79	72.91	71.49	72.64	11,786	+0.67(+0.93%)
Jul 19, 2023	73.16	73.16	71.43	71.97	13,841	-0.72(-0.99%)
Jul 18, 2023	71.73	73.25	71.73	72.69	12,334	+0.86(+1.20%)
Jul 17, 2023	73.08	73.32	71.66	71.83	12,045	-1.21(-1.65%)
Jul 14, 2023	72.07	73.46	71.45	73.04	15,924	+0.58(+0.79%)
Jul 13, 2023	71.61	73.22	71.60	72.46	13,282	+0.63(+0.88%)
Jul 12, 2023	72.50	73.69	71.52	71.83	14,420	-0.97(-1.33%)
Jul 11, 2023	72.44	73.00	71.65	72.80	10,247	+0.28(+0.39%)
Jul 10, 2023	71.80	73.04	71.80	72.52	15,874	+1.04(+1.45%)
Jul 07, 2023	70.82	72.14	70.82	71.48	15,357	+0.46(+0.65%)
Jul 06, 2023	70.15	71.48	69.42	71.02	22,437	+0.88(+1.25%)
Jul 05, 2023	70.34	70.92	69.13	70.14	17,431	-0.08(-0.11%)
Jul 03, 2023	68.98	70.34	68.98	70.22	7,669	+1.16(+1.68%)
Jun 30, 2023	69.14	69.32	68.26	69.06	27,726	+0.21(+0.30%)
Jun 29, 2023	68.41	69.31	68.25	68.85	12,557	+0.44(+0.65%)
Jun 28, 2023	69.11	69.11	68.03	68.41	10,941	-0.64(-0.93%)
Jun 27, 2023	69.11	69.88	68.95	69.05	11,332	-0.01(-0.01%)
Jun 26, 2023	68.12	69.84	68.12	69.06	13,376	+0.45(+0.66%)
Jun 23, 2023	69.40	70.10	67.94	68.61	37,035	-1.69(-2.40%)
Jun 22, 2023	72.28	72.28	70.21	70.29	21,610	-2.20(-3.03%)
Jun 21, 2023	72.32	73.45	72.28	72.49	14,192	-0.39(-0.53%)
Jun 20, 2023	73.03	73.40	71.76	72.88	17,457	-0.40(-0.54%)
Jun 16, 2023	75.45	75.45	73.08	73.28	78,976	-1.65(-2.20%)
Jun 15, 2023	74.13	75.02	73.92	74.93	17,123	+9.57(+14.64%)
May 08, 2023	66.28	66.28	64.93	65.36	23,787	+0.62(+0.96%)
May 05, 2023	64.85	65.02	64.54	64.74	19,117	+0.44(+0.69%)
May 04, 2023	64.17	64.63	63.38	64.29	20,793	-0.03(-0.04%)
May 03, 2023	64.07	65.13	64.07	64.32	22,509	+0.17(+0.26%)
May 02, 2023	64.30	64.41	63.05	64.15	22,128	-0.52(-0.80%)
May 01, 2023	64.15	64.95	64.15	64.67	22,316	+0.50(+0.78%)
Apr 28, 2023	64.99	65.49	64.17	64.17	22,934	-0.66(-1.02%)
Apr 27, 2023	65.28	65.65	64.70	64.83	16,329	-0.02(-0.03%)
Apr 26, 2023	65.02	65.76	64.63	64.85	27,351	-0.59(-0.91%)
Apr 25, 2023	66.59	66.78	65.35	65.44	23,569	-1.19(-1.78%)
Apr 24, 2023	66.98	67.28	66.57	66.63	26,858	-0.15(-0.23%)
Apr 21, 2023	67.64	67.69	66.74	66.78	13,326	-0.54(-0.80%)
Apr 20, 2023	66.87	67.36	66.82	67.32	18,353	+0.28(+0.42%)
Apr 19, 2023	66.97	67.29	66.67	67.04	17,986	+0.08(+0.13%)
Apr 18, 2023	67.56	67.60	66.56	66.95	29,616	-0.52(-0.77%)
Apr 17, 2023	67.27	67.78	67.01	67.47	22,890	+0.29(+0.44%)
Apr 14, 2023	66.87	67.23	66.42	67.18	31,533	+0.26(+0.39%)
Apr 13, 2023	67.00	67.52	66.46	66.92	34,750	-0.17(-0.25%)
Apr 12, 2023	66.98	67.44	66.39	67.09	29,742	+0.34(+0.51%)
Apr 11, 2023	67.18	67.55	66.75	66.75	34,779	-0.15(-0.23%)
Apr 10, 2023	66.26	67.24	66.18	66.90	60,039	+0.68(+1.03%)
Apr 06, 2023	66.17	66.44	65.85	66.22	28,932	-0.44(-0.67%)
Apr 05, 2023	67.94	67.94	66.50	66.66	47,550	-1.33(-1.96%)
Apr 04, 2023	69.19	69.56	67.70	67.99	26,233	-0.83(-1.21%)
Apr 03, 2023	68.09	68.82	67.54	68.82	47,398	+0.81(+1.19%)
Mar 31, 2023	66.63	68.01	66.20	68.01	71,562	+1.68(+2.53%)
Mar 30, 2023	66.61	67.05	66.03	66.33	34,469	-0.05(-0.07%)
Mar 29, 2023	66.38	66.75	65.79	66.38	33,072	+0.09(+0.14%)
Mar 28, 2023	66.89	67.46	65.57	66.28	44,037	-0.79(-1.18%)
Mar 27, 2023	67.10	67.47	66.70	67.08	16,181	+0.29(+0.44%)
Mar 24, 2023	65.91	67.04	65.66	66.78	23,675	+0.52(+0.78%)
Mar 23, 2023	67.76	67.87	66.12	66.27	39,714	-1.26(-1.87%)
Mar 22, 2023	69.63	69.75	67.30	67.53	74,199	-2.24(-3.20%)
Mar 21, 2023	69.21	69.81	68.80	69.77	46,823	+1.22(+1.78%)
Mar 20, 2023	70.17	70.66	68.28	68.55	39,805	-1.76(-2.51%)
Mar 17, 2023	70.26	70.76	69.09	70.31	172,585	-0.36(-0.51%)
Mar 16, 2023	69.78	71.12	69.13	70.67	37,623	+0.41(+0.58%)
Mar 15, 2023	70.22	70.81	69.73	70.27	58,068	-1.08(-1.51%)
Mar 14, 2023	70.29	71.47	70.09	71.34	62,445	+1.76(+2.54%)
Mar 13, 2023	68.51	70.22	67.52	69.58	61,673	+0.06(+0.08%)
Mar 10, 2023	69.49	70.41	69.02	69.52	55,015	-0.24(-0.34%)
Mar 09, 2023	69.69	70.12	69.49	69.76	37,791	+0.30(+0.43%)
Mar 08, 2023	68.97	69.48	68.59	69.45	38,683	+0.48(+0.70%)
Mar 07, 2023	69.29	70.35	68.76	68.97	46,225	-0.01(-0.01%)
Mar 06, 2023	68.71	69.18	68.11	68.98	76,943	-0.15(-0.22%)
Mar 03, 2023	67.84	69.36	67.69	69.13	34,143	+1.29(+1.91%)
Mar 02, 2023	64.45	68.44	64.45	67.84	53,824	+1.86(+2.82%)
Mar 01, 2023	65.07	66.19	63.94	65.98	41,250	+1.24(+1.91%)
Feb 28, 2023	66.51	67.81	64.75	64.75	180,942	-2.91(-4.30%)
Feb 27, 2023	69.11	70.51	67.65	67.65	76,839	-0.77(-1.12%)
Feb 24, 2023	68.34	71.18	67.99	68.42	61,160	-3.03(-4.24%)
Feb 23, 2023	68.60	72.83	68.47	71.45	142,082	+3.04(+4.44%)
Feb 22, 2023	68.71	69.25	68.26	68.41	56,548	+0.38(+0.56%)
Feb 21, 2023	68.81	68.81	67.75	68.03	42,078	-0.49(-0.72%)
Feb 17, 2023	67.30	68.85	67.30	68.52	35,261	+1.43(+2.13%)
Feb 16, 2023	66.17	67.32	66.17	67.09	28,266	-0.29(-0.42%)
Feb 15, 2023	65.74	67.38	64.71	67.38	37,595	+1.22(+1.84%)
Feb 14, 2023	66.52	66.52	65.47	66.16	24,267	-0.01(-0.01%)
Feb 13, 2023	65.58	66.70	65.57	66.17	13,941	+0.55(+0.83%)
Feb 10, 2023	64.86	65.80	64.86	65.62	12,739	+1.03(+1.59%)
Feb 09, 2023	66.37	66.37	64.60	64.60	17,679	-1.69(-2.55%)
Feb 08, 2023	67.51	67.52	66.29	66.29	18,627	-0.93(-1.38%)
Feb 07, 2023	65.95	67.53	65.24	67.21	18,233	+1.13(+1.72%)
Feb 06, 2023	68.05	68.41	65.94	66.08	32,634	-1.92(-2.83%)
Feb 03, 2023	67.83	68.91	67.34	68.00	36,238	-0.44(-0.64%)
Feb 02, 2023	67.80	68.67	67.26	68.44	26,131	+1.16(+1.73%)

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.