Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	68.74	68.99	68.09	68.87	57,607	+0.48(+0.71%)
Oct 30, 2023	68.51	68.91	67.95	68.38	43,734	+0.38(+0.55%)
Oct 27, 2023	68.44	68.46	67.71	68.01	32,488	-0.29(-0.42%)
Oct 26, 2023	68.22	68.92	67.96	68.29	56,444	-0.05(-0.07%)
Oct 25, 2023	68.82	68.83	68.23	68.34	46,478	-0.73(-1.06%)
Oct 24, 2023	68.92	69.56	68.81	69.07	35,384	+0.79(+1.16%)
Oct 23, 2023	68.60	69.19	68.20	68.28	31,439	-0.85(-1.23%)
Oct 20, 2023	70.08	70.08	69.06	69.13	36,010	-0.86(-1.23%)
Oct 19, 2023	70.96	71.12	69.83	69.99	36,129	-1.07(-1.50%)
Oct 18, 2023	71.56	71.78	70.88	71.06	32,688	-1.55(-2.14%)
Oct 17, 2023	71.43	73.15	71.43	72.62	47,019	+0.71(+0.99%)
Oct 16, 2023	71.64	72.25	71.53	71.91	117,304	+0.93(+1.31%)
Oct 13, 2023	72.13	72.13	70.73	70.97	48,523	-0.75(-1.05%)
Oct 12, 2023	73.46	73.46	71.42	71.73	55,227	-1.81(-2.46%)
Oct 11, 2023	73.88	73.88	73.00	73.54	25,298	-0.18(-0.24%)
Oct 10, 2023	73.54	74.34	73.54	73.71	43,773	-0.09(-0.12%)
Oct 09, 2023	72.84	73.96	72.84	73.80	16,280	+0.90(+1.23%)
Oct 06, 2023	71.69	73.27	71.58	72.90	13,464	+0.85(+1.18%)
Oct 05, 2023	71.57	72.27	71.50	72.05	45,409	+0.12(+0.17%)
Oct 04, 2023	71.44	72.03	70.75	71.93	240,863	+0.42(+0.58%)
Oct 03, 2023	72.38	72.58	71.30	71.52	42,034	-1.48(-2.03%)
Oct 02, 2023	74.05	74.16	72.70	73.00	36,114	-1.31(-1.76%)
Sep 29, 2023	75.17	75.17	74.00	74.31	23,387	-0.23(-0.31%)
Sep 28, 2023	73.86	74.78	73.83	74.53	16,489	+0.81(+1.10%)
Sep 27, 2023	73.20	74.01	73.06	73.72	30,945	+0.97(+1.33%)
Sep 26, 2023	72.91	73.27	72.66	72.75	23,050	-0.55(-0.76%)
Sep 25, 2023	72.86	73.56	73.17	73.31	30,646	+0.00(+0.00%)
Sep 22, 2023	73.99	73.99	73.26	73.31	30,865	-0.23(-0.31%)
Sep 21, 2023	74.12	74.12	73.39	73.54	64,101	-1.52(-2.03%)
Sep 20, 2023	76.35	76.59	75.01	75.06	17,248	-1.17(-1.53%)
Sep 19, 2023	77.13	77.13	76.12	76.23	13,861	-0.63(-0.82%)
Sep 18, 2023	76.89	77.28	76.77	76.86	19,907	-0.02(-0.02%)
Sep 15, 2023	77.61	77.61	76.52	76.88	21,389	-0.98(-1.25%)
Sep 14, 2023	77.29	77.92	76.95	77.85	13,370	+1.12(+1.45%)
Sep 13, 2023	77.77	77.77	76.64	76.74	15,047	-0.77(-0.99%)
Sep 12, 2023	78.08	78.27	77.51	77.51	14,208	-0.14(-0.18%)
Sep 11, 2023	77.50	77.94	77.50	77.65	37,492	+0.64(+0.83%)
Sep 08, 2023	77.40	77.57	76.91	77.00	15,959	-0.48(-0.62%)
Sep 07, 2023	77.90	77.90	77.10	77.49	15,401	-0.98(-1.25%)
Sep 06, 2023	78.43	78.62	77.99	78.47	26,211	-0.09(-0.11%)
Sep 05, 2023	79.70	79.70	78.48	78.55	37,040	-1.40(-1.75%)
Sep 01, 2023	79.90	80.13	79.86	79.96	48,504	+0.62(+0.78%)
Aug 31, 2023	79.35	79.74	79.02	79.34	17,908	+0.16(+0.20%)
Aug 30, 2023	78.34	79.31	78.34	79.18	16,603	+0.70(+0.89%)
Aug 29, 2023	77.08	78.64	77.09	78.48	18,090	+1.37(+1.78%)
Aug 28, 2023	76.94	77.65	76.84	77.10	16,250	+0.88(+1.15%)
Aug 25, 2023	76.21	76.68	75.21	76.22	17,096	+0.25(+0.32%)
Aug 24, 2023	77.58	77.58	75.95	75.98	14,895	-1.42(-1.84%)
Aug 23, 2023	76.69	77.60	76.69	77.40	14,987	+1.04(+1.36%)
Aug 22, 2023	76.68	76.68	75.90	76.36	20,458	+0.22(+0.29%)
Aug 21, 2023	75.95	76.33	75.45	76.14	28,187	+0.16(+0.21%)
Aug 18, 2023	74.45	76.14	74.12	75.99	21,748	+0.86(+1.14%)
Aug 17, 2023	77.06	77.06	75.13	75.13	14,432	-1.71(-2.22%)
Aug 16, 2023	78.25	78.32	76.84	76.84	23,288	-1.27(-1.63%)
Aug 15, 2023	77.97	78.37	77.93	78.11	16,982	-0.71(-0.90%)
Aug 14, 2023	78.43	78.83	78.02	78.82	28,453	+0.06(+0.08%)
Aug 11, 2023	78.17	78.93	78.17	78.76	20,206	+0.22(+0.28%)
Aug 10, 2023	79.22	79.22	78.04	78.55	11,205	-0.23(-0.29%)
Aug 09, 2023	79.00	79.00	78.44	78.77	19,461	-0.61(-0.77%)
Aug 08, 2023	78.97	79.43	78.78	79.38	19,324	-0.29(-0.36%)
Aug 07, 2023	80.39	80.39	79.52	79.67	19,100	-0.32(-0.40%)
Aug 04, 2023	80.52	80.92	79.61	79.99	28,619	-0.66(-0.82%)
Aug 03, 2023	80.61	81.15	80.60	80.65	35,380	-0.48(-0.60%)
Aug 02, 2023	81.25	81.37	80.61	81.13	21,524	-0.82(-1.00%)
Aug 01, 2023	81.41	81.96	81.16	81.95	22,825	-0.30(-0.36%)
Jul 31, 2023	81.25	82.25	81.25	82.25	17,235	+1.21(+1.50%)
Jul 28, 2023	80.26	81.14	80.26	81.03	17,969	+1.77(+2.23%)
Jul 27, 2023	80.39	80.41	79.01	79.27	30,393	-0.79(-0.99%)
Jul 26, 2023	80.25	80.25	79.59	80.06	40,769	+0.19(+0.24%)
Jul 25, 2023	79.69	80.51	79.69	79.87	29,265	+0.25(+0.31%)
Jul 24, 2023	80.16	80.23	79.36	79.62	24,335	-0.42(-0.53%)
Jul 21, 2023	80.68	80.68	80.01	80.05	33,817	-0.30(-0.37%)
Jul 20, 2023	80.22	80.50	80.05	80.34	43,130	-0.91(-1.12%)
Jul 19, 2023	81.64	81.81	80.94	81.25	16,567	-0.37(-0.45%)
Jul 18, 2023	80.53	81.63	80.53	81.62	20,514	+1.09(+1.35%)
Jul 17, 2023	79.28	80.90	79.28	80.53	21,985	+1.47(+1.86%)
Jul 14, 2023	79.52	79.60	78.53	79.06	39,928	-0.33(-0.41%)
Jul 13, 2023	79.25	79.56	79.07	79.38	53,742	+0.64(+0.82%)
Jul 12, 2023	79.19	79.21	78.58	78.74	43,761	+0.78(+1.00%)
Jul 11, 2023	77.89	78.05	77.36	77.96	30,408	+0.33(+0.42%)
Jul 10, 2023	75.92	77.66	75.91	77.64	35,002	+1.57(+2.06%)
Jul 07, 2023	75.23	76.55	75.23	76.07	85,206	+1.10(+1.46%)
Jul 06, 2023	75.74	75.81	74.44	74.97	27,872	-1.73(-2.25%)
Jul 05, 2023	77.70	77.70	76.62	76.70	32,662	-1.16(-1.48%)
Jul 03, 2023	77.69	78.02	77.43	77.85	21,167	+0.10(+0.13%)
Jun 30, 2023	77.99	78.18	77.48	77.75	17,960	+0.71(+0.92%)
Jun 29, 2023	76.28	77.34	76.28	77.04	167,351	+0.86(+1.13%)
Jun 28, 2023	75.44	76.18	75.44	76.18	37,608	+0.73(+0.97%)
Jun 27, 2023	74.79	75.70	74.54	75.45	39,641	+0.92(+1.23%)
Jun 26, 2023	75.20	75.69	74.34	74.53	39,674	-0.33(-0.44%)
Jun 23, 2023	75.82	75.98	74.80	74.86	42,161	-1.75(-2.28%)
Jun 22, 2023	76.84	76.97	76.46	76.61	28,676	-0.51(-0.67%)
Jun 21, 2023	76.64	77.51	76.60	77.12	25,293	+0.18(+0.23%)
Jun 20, 2023	76.33	77.01	76.09	76.94	32,302	+0.36(+0.46%)
Jun 16, 2023	77.98	77.98	76.37	76.59	81,671	-0.96(-1.23%)
Jun 15, 2023	77.05	77.55	76.90	77.55	61,619	+6.09(+8.52%)
May 08, 2023	71.60	71.60	71.13	71.46	47,736	-0.04(-0.06%)
May 05, 2023	70.85	71.68	70.85	71.50	53,750	+1.81(+2.60%)
May 04, 2023	70.42	70.42	69.11	69.68	123,720	-1.02(-1.45%)
May 03, 2023	70.91	71.71	70.66	70.71	32,152	+0.18(+0.25%)
May 02, 2023	71.25	71.25	69.92	70.53	88,244	-0.93(-1.30%)
May 01, 2023	70.93	71.97	70.93	71.46	234,703	+0.60(+0.85%)
Apr 28, 2023	70.73	70.94	70.23	70.85	32,468	+0.59(+0.84%)
Apr 27, 2023	69.71	70.32	69.30	70.26	49,032	+0.63(+0.91%)
Apr 26, 2023	70.40	70.57	69.45	69.63	26,046	-0.81(-1.15%)
Apr 25, 2023	71.91	71.94	70.37	70.44	32,514	-2.24(-3.08%)
Apr 24, 2023	72.78	73.09	72.27	72.68	45,134	-0.17(-0.23%)
Apr 21, 2023	72.97	72.98	72.23	72.85	81,431	+0.01(+0.01%)
Apr 20, 2023	72.49	73.16	72.49	72.84	75,326	-0.16(-0.22%)
Apr 19, 2023	72.65	73.11	72.38	72.99	25,577	-0.04(-0.05%)
Apr 18, 2023	72.78	73.17	72.71	73.03	47,783	+0.42(+0.58%)
Apr 17, 2023	72.09	72.65	72.08	72.61	39,000	+0.66(+0.92%)
Apr 14, 2023	72.43	72.51	71.38	71.95	43,855	-0.37(-0.52%)
Apr 13, 2023	71.89	72.59	71.89	72.32	70,089	+0.62(+0.87%)
Apr 12, 2023	72.40	72.43	71.63	71.70	58,300	-0.12(-0.16%)
Apr 11, 2023	71.77	72.39	71.58	71.82	36,385	+0.63(+0.89%)
Apr 10, 2023	69.63	71.25	69.63	71.19	143,916	+1.37(+1.96%)
Apr 06, 2023	69.66	70.06	69.27	69.82	55,543	-0.05(-0.07%)
Apr 05, 2023	70.37	70.38	69.24	69.87	203,102	-0.91(-1.28%)
Apr 04, 2023	72.49	72.49	70.53	70.78	46,118	-1.74(-2.41%)
Apr 03, 2023	72.54	72.79	71.73	72.52	124,636	-0.08(-0.11%)
Mar 31, 2023	71.94	72.60	71.94	72.60	170,345	+1.24(+1.74%)
Mar 30, 2023	71.93	72.19	71.08	71.36	225,191	-0.31(-0.43%)
Mar 29, 2023	71.61	71.70	71.24	71.66	153,705	+0.82(+1.15%)
Mar 28, 2023	70.73	71.18	70.73	70.84	82,165	-0.04(-0.06%)
Mar 27, 2023	70.86	71.14	70.15	70.88	92,422	+1.01(+1.44%)
Mar 24, 2023	68.84	70.06	68.30	69.88	148,348	+0.24(+0.34%)
Mar 23, 2023	70.61	71.17	68.93	69.64	122,746	-0.19(-0.27%)
Mar 22, 2023	71.55	71.65	69.79	69.83	107,310	-1.78(-2.49%)
Mar 21, 2023	71.61	72.18	71.28	71.61	82,593	+1.29(+1.83%)
Mar 20, 2023	69.75	70.90	69.75	70.32	296,705	+0.91(+1.32%)
Mar 17, 2023	70.79	70.79	69.04	69.41	30,350	-1.80(-2.53%)
Mar 16, 2023	69.28	71.54	68.93	71.21	94,029	+1.29(+1.84%)
Mar 15, 2023	70.27	70.47	68.80	69.92	42,617	-2.15(-2.98%)
Mar 14, 2023	72.24	72.90	71.26	72.07	87,702	+1.61(+2.29%)
Mar 13, 2023	70.59	71.58	70.03	70.45	229,647	-0.76(-1.06%)
Mar 10, 2023	73.85	73.85	70.86	71.21	97,779	-2.87(-3.87%)
Mar 09, 2023	75.97	75.97	74.01	74.08	329,088	-1.87(-2.46%)
Mar 08, 2023	75.70	76.16	75.32	75.95	241,364	+0.23(+0.30%)
Mar 07, 2023	76.36	76.36	75.56	75.72	190,046	-0.46(-0.61%)
Mar 06, 2023	77.60	77.60	75.76	76.19	112,218	-1.29(-1.67%)
Mar 03, 2023	76.94	77.67	76.17	77.48	130,245	+0.97(+1.27%)
Mar 02, 2023	76.19	76.58	75.39	76.50	20,791	+0.10(+0.13%)
Mar 01, 2023	76.59	76.63	76.01	76.40	24,520	+0.55(+0.73%)
Feb 28, 2023	75.71	76.29	75.71	75.85	8,310	+0.20(+0.26%)
Feb 27, 2023	75.84	75.87	75.42	75.65	4,452	+0.62(+0.83%)
Feb 24, 2023	74.59	75.18	74.39	75.03	28,893	-0.52(-0.69%)
Feb 23, 2023	75.67	75.91	74.73	75.56	14,325	+0.72(+0.96%)
Feb 22, 2023	74.99	75.20	74.46	74.84	5,225	-0.03(-0.04%)
Feb 21, 2023	76.67	76.71	74.81	74.87	7,375	-2.67(-3.44%)
Feb 17, 2023	77.02	77.55	77.02	77.53	15,203	+0.11(+0.14%)
Feb 16, 2023	76.51	77.99	76.51	77.43	9,840	-0.15(-0.19%)
Feb 15, 2023	76.16	77.60	76.03	77.57	77,674	+0.73(+0.95%)
Feb 14, 2023	77.06	77.34	76.09	76.85	13,822	-0.21(-0.27%)
Feb 13, 2023	76.58	77.15	76.52	77.05	9,632	+0.73(+0.95%)
Feb 10, 2023	76.14	76.34	75.89	76.32	10,190	+0.19(+0.25%)
Feb 09, 2023	77.56	77.70	76.13	76.13	14,799	-0.69(-0.90%)
Feb 08, 2023	77.76	77.84	76.83	76.83	9,804	-1.29(-1.65%)
Feb 07, 2023	77.30	78.13	76.67	78.12	15,944	+0.94(+1.22%)
Feb 06, 2023	77.46	77.63	76.96	77.17	46,070	-0.88(-1.13%)
Feb 03, 2023	77.16	78.84	77.16	78.06	318,000	+0.07(+0.09%)
Feb 02, 2023	77.69	78.16	76.99	77.99	36,451	+0.93(+1.20%)
Feb 01, 2023	76.08	77.55	75.47	77.06	27,465	+1.06(+1.40%)
Jan 31, 2023	74.55	76.00	74.55	76.00	18,465	+1.76(+2.37%)
Jan 30, 2023	74.91	75.09	74.21	74.24	10,367	-1.25(-1.66%)
Jan 27, 2023	75.69	75.76	75.36	75.49	17,986	+0.02(+0.03%)
Jan 26, 2023	76.00	76.00	74.95	75.47	110,623	+0.12(+0.16%)
Jan 25, 2023	74.68	75.40	74.11	75.35	13,925	-0.01(-0.01%)
Jan 24, 2023	75.21	75.55	75.21	75.36	6,140	+0.33(+0.45%)
Jan 23, 2023	74.82	75.52	74.64	75.02	39,422	+0.18(+0.24%)
Jan 20, 2023	73.75	74.85	73.51	74.85	7,725	+1.32(+1.79%)
Jan 19, 2023	73.80	73.87	73.17	73.53	20,022	-0.70(-0.94%)
Jan 18, 2023	75.87	76.32	74.23	74.23	8,752	-1.09(-1.45%)
Jan 17, 2023	75.84	75.88	75.16	75.32	15,017	-0.44(-0.58%)
Jan 13, 2023	74.53	75.78	74.53	75.76	8,616	+0.73(+0.97%)
Jan 12, 2023	74.31	75.04	74.09	75.03	17,828	+1.33(+1.80%)
Jan 11, 2023	73.83	73.83	73.18	73.70	20,689	+0.46(+0.63%)
Jan 10, 2023	71.98	73.24	71.98	73.24	12,930	+1.23(+1.71%)
Jan 09, 2023	72.56	73.10	71.93	72.01	30,375	+0.03(+0.04%)
Jan 06, 2023	70.38	72.32	70.38	71.98	12,195	+2.19(+3.13%)
Jan 05, 2023	70.07	70.28	69.77	69.80	11,821	-0.70(-0.99%)
Jan 04, 2023	70.50	71.15	70.22	70.49	42,190	+0.28(+0.39%)
Jan 03, 2023	71.89	72.37	69.73	70.22	28,625	-1.43(-1.99%)
Dec 30, 2022	70.84	71.76	70.70	71.65	28,867	+0.12(+0.17%)
Dec 29, 2022	70.24	71.62	70.24	71.53	43,524	+1.87(+2.69%)
Dec 28, 2022	71.25	71.26	69.48	69.66	36,321	-1.53(-2.14%)
Dec 27, 2022	71.76	71.76	70.89	71.18	15,465	-0.30(-0.41%)
Dec 23, 2022	70.94	71.58	70.80	71.48	57,174	+0.18(+0.25%)
Dec 22, 2022	72.03	72.03	70.07	71.30	19,932	-1.02(-1.42%)
Dec 21, 2022	71.38	72.59	71.38	72.33	10,461	+1.32(+1.86%)
Dec 20, 2022	70.08	71.25	70.08	71.01	19,261	+0.82(+1.16%)
Dec 19, 2022	71.61	71.61	70.08	70.19	21,423	-1.45(-2.02%)
Dec 16, 2022	71.25	71.64	70.79	71.64	21,849	-0.39(-0.53%)
Dec 15, 2022	72.84	73.15	71.89	72.02	22,602	-1.79(-2.42%)
Dec 14, 2022	74.17	74.54	73.31	73.81	15,114	-0.28(-0.37%)
Dec 13, 2022	75.33	75.33	73.58	74.08	14,040	+0.90(+1.24%)
Dec 12, 2022	72.22	73.18	72.22	73.18	9,713	+1.32(+1.83%)
Dec 09, 2022	72.88	72.88	71.80	71.86	22,036	-1.17(-1.60%)
Dec 08, 2022	73.19	73.79	72.83	73.03	14,060	+0.43(+0.60%)
Dec 07, 2022	73.53	73.53	72.56	72.60	13,010	-0.25(-0.34%)
Dec 06, 2022	73.77	74.07	72.63	72.85	26,385	-1.25(-1.68%)
Dec 05, 2022	76.72	76.72	73.94	74.09	16,925	-2.59(-3.38%)
Dec 02, 2022	75.07	76.90	74.74	76.69	36,708	+0.82(+1.08%)
Dec 01, 2022	76.72	76.72	75.73	75.87	36,538	-0.65(-0.85%)
Nov 30, 2022	75.23	76.52	74.41	76.52	26,252	+1.85(+2.47%)
Nov 29, 2022	74.94	75.38	74.67	74.67	18,577	+0.21(+0.28%)
Nov 28, 2022	75.51	75.74	74.43	74.47	25,862	-1.68(-2.21%)
Nov 25, 2022	75.59	76.44	75.59	76.15	4,270	+0.41(+0.55%)
Nov 23, 2022	75.37	75.99	75.24	75.74	21,362	+0.06(+0.08%)
Nov 22, 2022	74.76	75.68	74.76	75.68	17,400	+1.46(+1.97%)
Nov 21, 2022	74.07	74.49	73.56	74.21	15,696	-0.42(-0.57%)
Nov 18, 2022	74.45	74.82	74.23	74.64	10,514	+0.47(+0.64%)
Nov 17, 2022	73.52	74.22	73.22	74.16	12,229	-0.41(-0.55%)
Nov 16, 2022	75.25	75.25	74.54	74.58	17,330	-1.30(-1.71%)
Nov 15, 2022	76.25	76.62	75.42	75.87	26,969	+0.90(+1.21%)
Nov 14, 2022	74.87	76.18	74.87	74.97	18,799	-0.21(-0.28%)
Nov 11, 2022	75.91	76.86	75.10	75.18	41,418	-0.27(-0.36%)
Nov 10, 2022	74.65	75.48	74.05	75.45	52,768	+3.45(+4.79%)
Nov 09, 2022	73.86	74.05	71.83	72.00	24,446	-2.51(-3.36%)
Nov 08, 2022	74.61	75.16	73.78	74.51	44,074	+0.06(+0.08%)
Nov 07, 2022	74.47	74.68	73.69	74.45	11,952	+0.36(+0.49%)
Nov 04, 2022	74.72	74.88	73.09	74.08	31,039	+0.62(+0.84%)
Nov 03, 2022	73.09	74.07	72.73	73.47	25,190	-0.08(-0.11%)
Nov 02, 2022	75.89		73.52	73.54	29,267	-2.71(-3.56%)

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.